date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-01-24 10:50:00,91.44,91.52,91.2,91.28,29527.0,91.44,91.52,91.2,91.28,29527.0
2020-01-24 10:55:00,91.2,91.36,90.96,91.04,78242.375,91.2,91.36,90.96,91.04,78242.375
2020-01-24 11:00:00,90.96,91.2,90.96,91.2,61465.625,90.96,91.2,90.96,91.2,61465.625
2020-01-24 11:05:00,91.2,91.28,91.12,91.28,23636.625,91.2,91.28,91.12,91.28,23636.625
2020-01-24 11:10:00,91.28,91.28,90.96,91.04,14527.25,91.28,91.28,90.96,91.04,14527.25
2020-01-24 11:15:00,91.04,91.04,90.72,90.8,51495.125,91.04,91.04,90.72,90.8,51495.125
2020-01-24 11:20:00,90.72,90.96,90.56,90.96,100743.125,90.72,90.96,90.56,90.96,100743.125
2020-01-24 11:25:00,90.96,91.04,90.64,90.72,71090.375,90.96,91.04,90.64,90.72,71090.375
2020-01-24 11:30:00,90.72,90.88,90.56,90.88,85717.125,90.72,90.88,90.56,90.88,85717.125
2020-01-24 11:35:00,90.8,91.12,90.8,91.04,31924.5,90.8,91.12,90.8,91.04,31924.5
2020-01-24 11:40:00,91.04,91.12,90.88,91.04,21948.0,91.04,91.12,90.88,91.04,21948.0
2020-01-24 11:45:00,91.04,91.12,90.96,91.04,6761.375,91.04,91.12,90.96,91.04,6761.375
2020-01-24 11:50:00,90.96,91.04,90.88,91.04,36021.875,90.96,91.04,90.88,91.04,36021.875
2020-01-24 11:55:00,90.96,91.04,90.88,90.96,7205.0,90.96,91.04,90.88,90.96,7205.0
2020-01-24 12:00:00,90.88,91.04,90.8,90.96,16093.625,90.88,91.04,90.8,90.96,16093.625
2020-01-24 12:05:00,90.96,90.96,90.8,90.88,14741.125,90.96,90.96,90.8,90.88,14741.125
2020-01-24 12:10:00,90.88,90.88,90.72,90.72,8055.375,90.88,90.88,90.72,90.72,8055.375
2020-01-24 12:15:00,90.8,90.8,90.64,90.8,12249.5,90.8,90.8,90.64,90.8,12249.5
2020-01-24 12:20:00,90.8,90.8,90.56,90.64,26369.0,90.8,90.8,90.56,90.64,26369.0
2020-01-24 12:25:00,90.64,90.72,90.48,90.72,54262.125,90.64,90.72,90.48,90.72,54262.125
2020-01-24 12:30:00,90.8,90.96,90.64,90.96,81302.75,90.8,90.96,90.64,90.96,81302.75
2020-01-24 12:35:00,90.96,91.12,90.96,91.04,18867.75,90.96,91.12,90.96,91.04,18867.75
2020-01-24 12:40:00,90.96,91.12,90.96,91.04,17682.875,90.96,91.12,90.96,91.04,17682.875
2020-01-24 12:45:00,91.04,91.12,90.88,91.04,15444.625,91.04,91.12,90.88,91.04,15444.625
2020-01-24 12:50:00,91.04,91.12,90.88,91.12,18177.5,91.04,91.12,90.88,91.12,18177.5
2020-01-24 12:55:00,91.04,91.12,90.96,91.04,12905.375,91.04,91.12,90.96,91.04,12905.375
2020-01-24 13:00:00,91.04,91.04,90.72,90.88,45194.25,91.04,91.04,90.72,90.88,45194.25
2020-01-24 13:05:00,90.96,91.2,90.88,91.04,30309.375,90.96,91.2,90.88,91.04,30309.375
2020-01-24 13:10:00,91.12,91.12,90.96,91.04,34735.0,91.12,91.12,90.96,91.04,34735.0
2020-01-24 13:15:00,91.04,91.12,90.96,91.12,27585.625,91.04,91.12,90.96,91.12,27585.625
2020-01-24 13:20:00,91.04,91.28,90.96,91.2,38097.375,91.04,91.28,90.96,91.2,38097.375
2020-01-24 13:25:00,91.2,91.28,91.04,91.04,20906.25,91.2,91.28,91.04,91.04,20906.25
2020-01-24 13:30:00,91.04,91.12,90.88,91.04,9638.875,91.04,91.12,90.88,91.04,9638.875
2020-01-24 13:35:00,90.96,91.28,90.96,91.12,26973.25,90.96,91.28,90.96,91.12,26973.25
2020-01-24 13:40:00,91.2,91.2,90.88,90.96,15539.0,91.2,91.2,90.88,90.96,15539.0
2020-01-24 13:45:00,90.96,91.04,90.8,90.88,24586.0,90.96,91.04,90.8,90.88,24586.0
2020-01-24 13:50:00,90.88,91.04,90.88,91.04,20482.375,90.88,91.04,90.88,91.04,20482.375
2020-01-24 13:55:00,90.96,91.04,90.88,90.96,6745.375,90.96,91.04,90.88,90.96,6745.375
2020-01-24 14:00:00,90.88,90.96,90.64,90.64,24774.25,90.88,90.96,90.64,90.64,24774.25
2020-01-24 14:05:00,90.72,90.88,90.64,90.72,31597.625,90.72,90.88,90.64,90.72,31597.625
2020-01-24 14:10:00,90.72,90.8,90.64,90.72,15509.375,90.72,90.8,90.64,90.72,15509.375
2020-01-24 14:15:00,90.8,90.8,90.56,90.72,33253.75,90.8,90.8,90.56,90.72,33253.75
2020-01-24 14:20:00,90.72,90.88,90.56,90.88,44855.25,90.72,90.88,90.56,90.88,44855.25
2020-01-24 14:25:00,90.8,91.12,90.8,91.04,64051.0,90.8,91.12,90.8,91.04,64051.0
2020-01-24 14:30:00,91.04,91.2,90.96,91.04,54612.5,91.04,91.2,90.96,91.04,54612.5
2020-01-24 14:35:00,91.12,91.12,91.04,91.12,15474.125,91.12,91.12,91.04,91.12,15474.125
2020-01-24 14:40:00,91.04,91.12,90.96,91.04,40448.25,91.04,91.12,90.96,91.04,40448.25
2020-01-24 14:45:00,90.96,91.04,90.88,91.04,30790.375,90.96,91.04,90.88,91.04,30790.375
2020-01-24 14:50:00,91.04,91.12,90.96,91.12,20843.125,91.04,91.12,90.96,91.12,20843.125
2020-01-24 14:55:00,91.04,91.12,91.04,91.12,1037.5,91.04,91.12,91.04,91.12,1037.5
2020-01-24 15:00:00,91.12,91.28,91.04,91.28,27099.375,91.12,91.28,91.04,91.28,27099.375
2020-01-24 15:05:00,91.28,91.36,91.12,91.2,20217.25,91.28,91.36,91.12,91.2,20217.25
2020-01-24 15:10:00,91.2,91.28,91.12,91.2,8196.375,91.2,91.28,91.12,91.2,8196.375
2020-01-24 15:15:00,91.2,91.28,91.12,91.2,5194.625,91.2,91.28,91.12,91.2,5194.625
2020-01-24 15:20:00,91.12,91.2,91.12,91.2,1078.125,91.12,91.2,91.12,91.2,1078.125
2020-01-24 15:25:00,91.2,91.28,91.12,91.28,15932.125,91.2,91.28,91.12,91.28,15932.125
2020-01-24 15:30:00,91.28,91.28,91.12,91.12,11948.375,91.28,91.28,91.12,91.12,11948.375
2020-01-24 15:35:00,91.12,91.2,91.12,91.12,4088.125,91.12,91.2,91.12,91.12,4088.125
2020-01-24 15:40:00,91.12,91.28,91.04,91.28,69081.75,91.12,91.28,91.04,91.28,69081.75
2020-01-24 15:45:00,91.28,91.36,91.2,91.36,31802.5,91.28,91.36,91.2,91.36,31802.5
2020-01-24 15:50:00,91.36,91.44,91.28,91.36,75344.25,91.36,91.44,91.28,91.36,75344.25
2020-01-24 15:55:00,91.36,91.36,91.28,91.36,70163.375,91.36,91.36,91.28,91.36,70163.375
2020-01-27 09:30:00,88.88,88.96,88.64,88.96,240955.75,88.88,88.96,88.64,88.96,240955.75
2020-01-27 09:35:00,88.96,89.28,88.8,89.12,163975.5,88.96,89.28,88.8,89.12,163975.5
2020-01-27 09:40:00,89.2,89.44,88.88,89.36,84914.5,89.2,89.44,88.88,89.36,84914.5
2020-01-27 09:45:00,89.28,89.52,89.2,89.44,33310.375,89.28,89.52,89.2,89.44,33310.375
2020-01-27 09:50:00,89.44,89.76,89.36,89.52,33361.875,89.44,89.76,89.36,89.52,33361.875
2020-01-27 09:55:00,89.52,89.68,89.44,89.6,42581.375,89.52,89.68,89.44,89.6,42581.375
2020-01-27 10:00:00,89.6,89.92,89.52,89.6,80430.0,89.6,89.92,89.52,89.6,80430.0
2020-01-27 10:05:00,89.52,89.6,89.28,89.44,26413.625,89.52,89.6,89.28,89.44,26413.625
2020-01-27 10:10:00,89.44,89.44,89.12,89.28,27187.125,89.44,89.44,89.12,89.28,27187.125
2020-01-27 10:15:00,89.28,89.52,89.2,89.36,33859.75,89.28,89.52,89.2,89.36,33859.75
2020-01-27 10:20:00,89.36,89.52,89.2,89.52,29286.375,89.36,89.52,89.2,89.52,29286.375
2020-01-27 10:25:00,89.52,89.68,89.36,89.6,29931.5,89.52,89.68,89.36,89.6,29931.5
2020-01-27 10:30:00,89.52,89.68,89.28,89.44,42074.25,89.52,89.68,89.28,89.44,42074.25
2020-01-27 10:35:00,89.44,89.6,89.36,89.6,34157.0,89.44,89.6,89.36,89.6,34157.0
2020-01-27 10:40:00,89.52,89.6,89.2,89.28,36384.125,89.52,89.6,89.2,89.28,36384.125
2020-01-27 10:45:00,89.36,89.36,88.96,89.04,45704.125,89.36,89.36,88.96,89.04,45704.125
2020-01-27 10:50:00,89.04,89.04,88.64,88.72,54138.25,89.04,89.04,88.64,88.72,54138.25
2020-01-27 10:55:00,88.8,88.8,88.48,88.56,55164.125,88.8,88.8,88.48,88.56,55164.125
2020-01-27 11:00:00,88.64,88.8,88.48,88.64,62440.375,88.64,88.8,88.48,88.64,62440.375
2020-01-27 11:05:00,88.64,88.72,88.56,88.56,15769.25,88.64,88.72,88.56,88.56,15769.25
2020-01-27 11:10:00,88.64,88.72,88.48,88.56,20148.5,88.64,88.72,88.48,88.56,20148.5
2020-01-27 11:15:00,88.56,88.64,88.32,88.4,40015.75,88.56,88.64,88.32,88.4,40015.75
2020-01-27 11:20:00,88.32,88.72,88.32,88.56,38023.25,88.32,88.72,88.32,88.56,38023.25
2020-01-27 11:25:00,88.56,88.72,88.48,88.64,43766.875,88.56,88.72,88.48,88.64,43766.875
2020-01-27 11:30:00,88.64,88.8,88.4,88.48,144408.125,88.64,88.8,88.4,88.48,144408.125
2020-01-27 11:35:00,88.48,88.64,88.32,88.48,81019.75,88.48,88.64,88.32,88.48,81019.75
2020-01-27 11:40:00,88.48,88.56,88.32,88.4,21182.5,88.48,88.56,88.32,88.4,21182.5
2020-01-27 11:45:00,88.32,88.4,88.16,88.32,54324.875,88.32,88.4,88.16,88.32,54324.875
2020-01-27 11:50:00,88.32,88.4,88.16,88.32,67885.25,88.32,88.4,88.16,88.32,67885.25
2020-01-27 11:55:00,88.24,88.4,88.16,88.32,81757.75,88.24,88.4,88.16,88.32,81757.75
2020-01-27 12:00:00,88.24,88.56,88.24,88.4,51329.125,88.24,88.56,88.24,88.4,51329.125
2020-01-27 12:05:00,88.48,88.56,88.4,88.48,20714.25,88.48,88.56,88.4,88.48,20714.25
2020-01-27 12:10:00,88.48,88.56,88.32,88.4,25881.25,88.48,88.56,88.32,88.4,25881.25
2020-01-27 12:15:00,88.4,88.48,88.32,88.32,14759.875,88.4,88.48,88.32,88.32,14759.875
2020-01-27 12:20:00,88.32,88.48,88.32,88.32,25771.375,88.32,88.48,88.32,88.32,25771.375
2020-01-27 12:25:00,88.32,88.4,88.32,88.32,6045.75,88.32,88.4,88.32,88.32,6045.75
2020-01-27 12:30:00,88.32,88.56,88.24,88.56,39402.25,88.32,88.56,88.24,88.56,39402.25
2020-01-27 12:35:00,88.56,88.64,88.48,88.56,29613.0,88.56,88.64,88.48,88.56,29613.0
2020-01-27 12:40:00,88.64,88.72,88.56,88.64,31816.375,88.64,88.72,88.56,88.64,31816.375
2020-01-27 12:45:00,88.64,88.72,88.56,88.64,19687.25,88.64,88.72,88.56,88.64,19687.25
2020-01-27 12:50:00,88.64,88.72,88.56,88.64,15453.125,88.64,88.72,88.56,88.64,15453.125
2020-01-27 12:55:00,88.64,88.72,88.48,88.48,15030.125,88.64,88.72,88.48,88.48,15030.125
2020-01-27 13:00:00,88.48,88.72,88.48,88.72,11779.375,88.48,88.72,88.48,88.72,11779.375
2020-01-27 13:05:00,88.72,88.96,88.64,88.8,20792.375,88.72,88.96,88.64,88.8,20792.375
2020-01-27 13:10:00,88.72,88.8,88.56,88.64,10536.25,88.72,88.8,88.56,88.64,10536.25
2020-01-27 13:15:00,88.56,88.8,88.56,88.8,14297.125,88.56,88.8,88.56,88.8,14297.125
2020-01-27 13:20:00,88.8,88.96,88.72,88.8,13362.5,88.8,88.96,88.72,88.8,13362.5
2020-01-27 13:25:00,88.8,89.12,88.72,89.04,53986.875,88.8,89.12,88.72,89.04,53986.875
2020-01-27 13:30:00,89.12,89.2,88.96,89.04,18787.25,89.12,89.2,88.96,89.04,18787.25
2020-01-27 13:35:00,89.12,89.36,89.12,89.2,31595.0,89.12,89.36,89.12,89.2,31595.0
2020-01-27 13:40:00,89.28,89.36,89.2,89.28,9810.25,89.28,89.36,89.2,89.28,9810.25
2020-01-27 13:45:00,89.28,89.36,89.04,89.12,22110.875,89.28,89.36,89.04,89.12,22110.875
2020-01-27 13:50:00,89.2,89.2,89.04,89.12,11609.875,89.2,89.2,89.04,89.12,11609.875
2020-01-27 13:55:00,89.04,89.2,89.04,89.12,9093.125,89.04,89.2,89.04,89.12,9093.125
2020-01-27 14:00:00,89.12,89.28,89.04,89.2,17907.375,89.12,89.28,89.04,89.2,17907.375
2020-01-27 14:05:00,89.2,89.28,89.12,89.12,5683.5,89.2,89.28,89.12,89.12,5683.5
2020-01-27 14:10:00,89.04,89.2,88.88,88.96,56449.75,89.04,89.2,88.88,88.96,56449.75
2020-01-27 14:15:00,89.04,89.04,88.8,88.88,25857.25,89.04,89.04,88.8,88.88,25857.25
2020-01-27 14:20:00,88.8,89.04,88.72,88.96,24814.875,88.8,89.04,88.72,88.96,24814.875
2020-01-27 14:25:00,88.96,89.36,88.96,89.28,49869.5,88.96,89.36,88.96,89.28,49869.5
2020-01-27 14:30:00,89.28,89.44,89.12,89.2,30116.25,89.28,89.44,89.12,89.2,30116.25
2020-01-27 14:35:00,89.2,89.36,89.2,89.28,6875.625,89.2,89.36,89.2,89.28,6875.625
2020-01-27 14:40:00,89.28,89.28,89.12,89.2,14939.5,89.28,89.28,89.12,89.2,14939.5
2020-01-27 14:45:00,89.2,89.28,89.04,89.2,32066.0,89.2,89.28,89.04,89.2,32066.0
2020-01-27 14:50:00,89.2,89.2,88.96,89.04,15441.5,89.2,89.2,88.96,89.04,15441.5
2020-01-27 14:55:00,89.04,89.04,88.96,89.04,1886.0,89.04,89.04,88.96,89.04,1886.0
2020-01-27 15:00:00,89.04,89.12,88.96,89.04,3830.875,89.04,89.12,88.96,89.04,3830.875
2020-01-27 15:05:00,88.96,89.04,88.96,88.96,6812.5,88.96,89.04,88.96,88.96,6812.5
2020-01-27 15:10:00,88.96,89.04,88.96,88.96,3898.375,88.96,89.04,88.96,88.96,3898.375
2020-01-27 15:15:00,88.96,89.04,88.96,89.04,6180.5,88.96,89.04,88.96,89.04,6180.5
2020-01-27 15:20:00,89.04,89.04,88.96,88.96,1990.75,89.04,89.04,88.96,88.96,1990.75
2020-01-27 15:25:00,89.04,89.04,88.96,88.96,7450.375,89.04,89.04,88.96,88.96,7450.375
2020-01-27 15:30:00,88.96,89.04,88.88,88.96,17478.75,88.96,89.04,88.88,88.96,17478.75
2020-01-27 15:35:00,89.04,89.04,88.96,88.96,8437.75,89.04,89.04,88.96,88.96,8437.75
2020-01-27 15:40:00,88.96,89.04,88.96,88.96,10900.75,88.96,89.04,88.96,88.96,10900.75
2020-01-27 15:45:00,89.04,89.04,88.8,88.88,73375.25,89.04,89.04,88.8,88.88,73375.25
2020-01-27 15:50:00,88.88,89.04,88.8,88.88,94589.125,88.88,89.04,88.8,88.88,94589.125
2020-01-27 15:55:00,88.88,88.88,88.8,88.8,58772.125,88.88,88.88,88.8,88.8,58772.125
2020-01-28 09:30:00,89.28,89.36,89.04,89.04,53175.75,89.28,89.36,89.04,89.04,53175.75
2020-01-28 09:35:00,89.04,89.2,88.96,89.04,25563.5,89.04,89.2,88.96,89.04,25563.5
2020-01-28 09:40:00,89.04,89.12,88.88,89.04,27015.625,89.04,89.12,88.88,89.04,27015.625
2020-01-28 09:45:00,89.12,89.2,88.96,89.2,26219.0,89.12,89.2,88.96,89.2,26219.0
2020-01-28 09:50:00,89.12,89.28,89.04,89.04,38201.375,89.12,89.28,89.04,89.04,38201.375
2020-01-28 09:55:00,89.04,89.2,89.04,89.04,23169.125,89.04,89.2,89.04,89.04,23169.125
2020-01-28 10:00:00,89.04,89.36,89.04,89.28,41072.375,89.04,89.36,89.04,89.28,41072.375
2020-01-28 10:05:00,89.28,89.44,89.28,89.36,20939.375,89.28,89.44,89.28,89.36,20939.375
2020-01-28 10:10:00,89.44,89.68,89.36,89.68,39514.0,89.44,89.68,89.36,89.68,39514.0
2020-01-28 10:15:00,89.6,89.92,89.6,89.84,36022.375,89.6,89.92,89.6,89.84,36022.375
2020-01-28 10:20:00,89.92,90.16,89.76,90.08,59740.25,89.92,90.16,89.76,90.08,59740.25
2020-01-28 10:25:00,90.08,90.4,90.0,90.32,73111.125,90.08,90.4,90.0,90.32,73111.125
2020-01-28 10:30:00,90.32,90.4,90.16,90.32,41179.25,90.32,90.4,90.16,90.32,41179.25
2020-01-28 10:35:00,90.4,90.48,90.24,90.32,36079.25,90.4,90.48,90.24,90.32,36079.25
2020-01-28 10:40:00,90.4,90.48,90.32,90.4,24105.375,90.4,90.48,90.32,90.4,24105.375
2020-01-28 10:45:00,90.48,90.56,90.24,90.24,24375.5,90.48,90.56,90.24,90.24,24375.5
2020-01-28 10:50:00,90.32,90.32,90.0,90.0,91671.5,90.32,90.32,90.0,90.0,91671.5
2020-01-28 10:55:00,90.08,90.4,90.0,90.4,54935.25,90.08,90.4,90.0,90.4,54935.25
2020-01-28 11:00:00,90.4,90.4,89.76,89.84,94846.375,90.4,90.4,89.76,89.84,94846.375
2020-01-28 11:05:00,89.84,89.92,89.76,89.84,28776.625,89.84,89.92,89.76,89.84,28776.625
2020-01-28 11:10:00,89.84,90.08,89.76,90.08,54400.75,89.84,90.08,89.76,90.08,54400.75
2020-01-28 11:15:00,90.08,90.08,89.92,90.08,15220.5,90.08,90.08,89.92,90.08,15220.5
2020-01-28 11:20:00,90.08,90.16,89.84,90.0,28870.625,90.08,90.16,89.84,90.0,28870.625
2020-01-28 11:25:00,90.08,90.08,89.84,90.08,41133.25,90.08,90.08,89.84,90.08,41133.25
2020-01-28 11:30:00,90.08,90.4,89.84,90.24,34313.375,90.08,90.4,89.84,90.24,34313.375
2020-01-28 11:35:00,90.24,90.32,90.08,90.32,20933.625,90.24,90.32,90.08,90.32,20933.625
2020-01-28 11:40:00,90.32,90.4,90.24,90.32,24872.0,90.32,90.4,90.24,90.32,24872.0
2020-01-28 11:45:00,90.32,90.4,90.08,90.08,20329.0,90.32,90.4,90.08,90.08,20329.0
2020-01-28 11:50:00,90.08,90.16,90.0,90.16,10263.875,90.08,90.16,90.0,90.16,10263.875
2020-01-28 11:55:00,90.16,90.24,90.08,90.16,27005.75,90.16,90.24,90.08,90.16,27005.75
2020-01-28 12:00:00,90.16,90.32,90.16,90.16,27203.875,90.16,90.32,90.16,90.16,27203.875
2020-01-28 12:05:00,90.16,90.16,89.84,89.84,82191.75,90.16,90.16,89.84,89.84,82191.75
2020-01-28 12:10:00,89.84,89.92,89.76,89.92,8443.5,89.84,89.92,89.76,89.92,8443.5
2020-01-28 12:15:00,89.92,89.92,89.76,89.92,12440.75,89.92,89.92,89.76,89.92,12440.75
2020-01-28 12:20:00,89.84,89.92,89.84,89.92,4218.0,89.84,89.92,89.84,89.92,4218.0
2020-01-28 12:25:00,89.92,90.0,89.84,90.0,15505.25,89.92,90.0,89.84,90.0,15505.25
2020-01-28 12:30:00,89.92,90.0,89.84,89.84,6396.875,89.92,90.0,89.84,89.84,6396.875
2020-01-28 12:35:00,89.84,89.92,89.76,89.84,14039.25,89.84,89.92,89.76,89.84,14039.25
2020-01-28 12:40:00,89.84,89.84,89.76,89.76,25591.625,89.84,89.84,89.76,89.76,25591.625
2020-01-28 12:45:00,89.76,89.92,89.68,89.84,40198.0,89.76,89.92,89.68,89.84,40198.0
2020-01-28 12:50:00,89.84,89.84,89.6,89.68,10316.0,89.84,89.84,89.6,89.68,10316.0
2020-01-28 12:55:00,89.68,89.76,89.6,89.68,11518.5,89.68,89.76,89.6,89.68,11518.5
2020-01-28 13:00:00,89.68,89.76,89.44,89.52,75945.75,89.68,89.76,89.44,89.52,75945.75
2020-01-28 13:05:00,89.52,89.6,89.44,89.52,22389.125,89.52,89.6,89.44,89.52,22389.125
2020-01-28 13:10:00,89.52,89.68,89.44,89.68,16038.125,89.52,89.68,89.44,89.68,16038.125
2020-01-28 13:15:00,89.68,89.76,89.6,89.6,7711.0,89.68,89.76,89.6,89.6,7711.0
2020-01-28 13:20:00,89.6,89.76,89.52,89.68,27365.5,89.6,89.76,89.52,89.68,27365.5
2020-01-28 13:25:00,89.76,89.84,89.68,89.76,22586.125,89.76,89.84,89.68,89.76,22586.125
2020-01-28 13:30:00,89.76,89.84,89.76,89.84,5240.5,89.76,89.84,89.76,89.84,5240.5
2020-01-28 13:35:00,89.76,89.84,89.68,89.76,14758.875,89.76,89.84,89.68,89.76,14758.875
2020-01-28 13:40:00,89.76,89.76,89.68,89.68,28506.75,89.76,89.76,89.68,89.68,28506.75
2020-01-28 13:45:00,89.76,89.84,89.68,89.68,63333.875,89.76,89.84,89.68,89.68,63333.875
2020-01-28 13:50:00,89.68,89.76,89.6,89.68,31049.25,89.68,89.76,89.6,89.68,31049.25
2020-01-28 13:55:00,89.6,89.68,89.6,89.68,5007.5,89.6,89.68,89.6,89.68,5007.5
2020-01-28 14:00:00,89.6,89.84,89.6,89.84,19674.625,89.6,89.84,89.6,89.84,19674.625
2020-01-28 14:05:00,89.84,89.92,89.76,89.92,31321.625,89.84,89.92,89.76,89.92,31321.625
2020-01-28 14:10:00,89.84,90.0,89.84,90.0,79399.625,89.84,90.0,89.84,90.0,79399.625
2020-01-28 14:15:00,89.92,90.0,89.68,90.0,62156.0,89.92,90.0,89.68,90.0,62156.0
2020-01-28 14:20:00,90.0,90.16,89.92,90.16,53240.5,90.0,90.16,89.92,90.16,53240.5
2020-01-28 14:25:00,90.16,90.24,89.68,89.68,67284.5,90.16,90.24,89.68,89.68,67284.5
2020-01-28 14:30:00,89.68,89.84,89.68,89.68,61070.75,89.68,89.84,89.68,89.68,61070.75
2020-01-28 14:35:00,89.68,89.76,89.6,89.68,16317.75,89.68,89.76,89.6,89.68,16317.75
2020-01-28 14:40:00,89.68,89.84,89.6,89.84,42387.75,89.68,89.84,89.6,89.84,42387.75
2020-01-28 14:45:00,89.84,89.84,89.76,89.84,13186.875,89.84,89.84,89.76,89.84,13186.875
2020-01-28 14:50:00,89.84,89.92,89.76,89.84,61581.5,89.84,89.92,89.76,89.84,61581.5
2020-01-28 14:55:00,89.84,89.84,89.76,89.84,30070.75,89.84,89.84,89.76,89.84,30070.75
2020-01-28 15:00:00,89.76,89.84,89.76,89.84,6710.25,89.76,89.84,89.76,89.84,6710.25
2020-01-28 15:05:00,89.84,89.84,89.76,89.84,27378.125,89.84,89.84,89.76,89.84,27378.125
2020-01-28 15:10:00,89.84,89.92,89.76,89.92,58183.5,89.84,89.92,89.76,89.92,58183.5
2020-01-28 15:15:00,89.92,89.92,89.84,89.92,6077.75,89.92,89.92,89.84,89.92,6077.75
2020-01-28 15:20:00,89.92,90.0,89.84,90.0,12226.25,89.92,90.0,89.84,90.0,12226.25
2020-01-28 15:25:00,90.0,90.08,89.92,90.08,28879.5,90.0,90.08,89.92,90.08,28879.5
2020-01-28 15:30:00,90.08,90.08,90.0,90.08,26952.375,90.08,90.08,90.0,90.08,26952.375
2020-01-28 15:35:00,90.08,90.08,90.0,90.0,47827.0,90.08,90.08,90.0,90.0,47827.0
2020-01-28 15:40:00,90.0,90.0,89.92,90.0,34291.25,90.0,90.0,89.92,90.0,34291.25
2020-01-28 15:45:00,90.0,90.0,89.92,90.0,52784.375,90.0,90.0,89.92,90.0,52784.375
2020-01-28 15:50:00,90.0,90.08,89.92,90.08,67277.375,90.0,90.08,89.92,90.08,67277.375
2020-01-28 15:55:00,90.08,90.08,90.0,90.08,151267.0,90.08,90.08,90.0,90.08,151267.0
2020-01-29 09:30:00,90.24,90.32,90.08,90.08,35302.5,90.24,90.32,90.08,90.08,35302.5
2020-01-29 09:35:00,90.16,90.16,89.84,89.92,33070.375,90.16,90.16,89.84,89.92,33070.375
2020-01-29 09:40:00,89.84,90.0,89.76,89.92,35865.0,89.84,90.0,89.76,89.92,35865.0
2020-01-29 09:45:00,89.92,89.92,89.52,89.68,160750.75,89.92,89.92,89.52,89.68,160750.75
2020-01-29 09:50:00,89.68,89.76,89.52,89.6,34068.875,89.68,89.76,89.52,89.6,34068.875
2020-01-29 09:55:00,89.6,89.68,89.36,89.52,14050.125,89.6,89.68,89.36,89.52,14050.125
2020-01-29 10:00:00,89.52,89.52,89.12,89.28,71252.125,89.52,89.52,89.12,89.28,71252.125
2020-01-29 10:05:00,89.28,89.44,89.12,89.36,63537.75,89.28,89.44,89.12,89.36,63537.75
2020-01-29 10:10:00,89.36,89.44,89.12,89.36,83709.375,89.36,89.44,89.12,89.36,83709.375
2020-01-29 10:15:00,89.36,89.6,89.36,89.44,58785.5,89.36,89.6,89.36,89.44,58785.5
2020-01-29 10:20:00,89.44,89.52,89.28,89.36,16863.375,89.44,89.52,89.28,89.36,16863.375
2020-01-29 10:25:00,89.44,89.52,89.2,89.52,54637.625,89.44,89.52,89.2,89.52,54637.625
2020-01-29 10:30:00,89.44,89.52,88.8,88.88,218629.0,89.44,89.52,88.8,88.88,218629.0
2020-01-29 10:35:00,88.96,89.44,88.72,89.44,97237.125,88.96,89.44,88.72,89.44,97237.125
2020-01-29 10:40:00,89.36,89.52,89.28,89.52,19356.75,89.36,89.52,89.28,89.52,19356.75
2020-01-29 10:45:00,89.52,89.68,89.36,89.6,62135.75,89.52,89.68,89.36,89.6,62135.75
2020-01-29 10:50:00,89.68,89.76,89.52,89.68,21926.25,89.68,89.76,89.52,89.68,21926.25
2020-01-29 10:55:00,89.76,89.76,89.52,89.6,31649.5,89.76,89.76,89.52,89.6,31649.5
2020-01-29 11:00:00,89.6,89.92,89.6,89.84,27056.625,89.6,89.92,89.6,89.84,27056.625
2020-01-29 11:05:00,89.92,89.92,89.68,89.84,25029.375,89.92,89.92,89.68,89.84,25029.375
2020-01-29 11:10:00,89.76,89.84,89.52,89.68,51312.5,89.76,89.84,89.52,89.68,51312.5
2020-01-29 11:15:00,89.68,89.84,89.6,89.68,13872.25,89.68,89.84,89.6,89.68,13872.25
2020-01-29 11:20:00,89.68,89.84,89.68,89.76,21150.375,89.68,89.84,89.68,89.76,21150.375
2020-01-29 11:25:00,89.76,89.84,89.6,89.76,16870.5,89.76,89.84,89.6,89.76,16870.5
2020-01-29 11:30:00,89.76,89.84,89.36,89.36,31282.125,89.76,89.84,89.36,89.36,31282.125
2020-01-29 11:35:00,89.44,89.52,89.2,89.44,27276.75,89.44,89.52,89.2,89.44,27276.75
2020-01-29 11:40:00,89.36,89.52,89.28,89.44,16338.625,89.36,89.52,89.28,89.44,16338.625
2020-01-29 11:45:00,89.52,89.76,89.36,89.68,41838.25,89.52,89.76,89.36,89.68,41838.25
2020-01-29 11:50:00,89.68,89.92,89.68,89.92,12664.875,89.68,89.92,89.68,89.92,12664.875
2020-01-29 11:55:00,89.92,90.0,89.84,90.0,59438.5,89.92,90.0,89.84,90.0,59438.5
2020-01-29 12:00:00,90.0,90.0,89.84,90.0,24598.375,90.0,90.0,89.84,90.0,24598.375
2020-01-29 12:05:00,89.92,90.0,89.84,89.92,8622.0,89.92,90.0,89.84,89.92,8622.0
2020-01-29 12:10:00,89.92,89.92,89.68,89.76,16364.5,89.92,89.92,89.68,89.76,16364.5
2020-01-29 12:15:00,89.84,89.84,89.6,89.68,12005.25,89.84,89.84,89.6,89.68,12005.25
2020-01-29 12:20:00,89.68,89.68,89.52,89.6,14299.0,89.68,89.68,89.52,89.6,14299.0
2020-01-29 12:25:00,89.52,89.6,89.44,89.52,25262.0,89.52,89.6,89.44,89.52,25262.0
2020-01-29 12:30:00,89.52,89.6,89.36,89.36,22814.75,89.52,89.6,89.36,89.36,22814.75
2020-01-29 12:35:00,89.36,89.52,89.2,89.52,24960.875,89.36,89.52,89.2,89.52,24960.875
2020-01-29 12:40:00,89.52,89.6,89.44,89.6,14274.375,89.52,89.6,89.44,89.6,14274.375
2020-01-29 12:45:00,89.6,89.68,89.52,89.52,18833.125,89.6,89.68,89.52,89.52,18833.125
2020-01-29 12:50:00,89.52,89.6,89.36,89.44,37462.625,89.52,89.6,89.36,89.44,37462.625
2020-01-29 12:55:00,89.44,89.52,89.36,89.44,20311.75,89.44,89.52,89.36,89.44,20311.75
2020-01-29 13:00:00,89.44,89.52,89.28,89.52,16602.75,89.44,89.52,89.28,89.52,16602.75
2020-01-29 13:05:00,89.44,89.52,89.36,89.36,11081.125,89.44,89.52,89.36,89.36,11081.125
2020-01-29 13:10:00,89.36,89.44,89.2,89.36,36950.5,89.36,89.44,89.2,89.36,36950.5
2020-01-29 13:15:00,89.36,89.44,89.28,89.36,9281.25,89.36,89.44,89.28,89.36,9281.25
2020-01-29 13:20:00,89.36,89.44,89.2,89.28,33580.625,89.36,89.44,89.2,89.28,33580.625
2020-01-29 13:25:00,89.2,89.36,89.2,89.28,12149.75,89.2,89.36,89.2,89.28,12149.75
2020-01-29 13:30:00,89.28,89.44,89.2,89.44,26797.875,89.28,89.44,89.2,89.44,26797.875
2020-01-29 13:35:00,89.44,89.44,89.28,89.36,19449.875,89.44,89.44,89.28,89.36,19449.875
2020-01-29 13:40:00,89.36,89.36,89.28,89.28,8708.0,89.36,89.36,89.28,89.28,8708.0
2020-01-29 13:45:00,89.36,89.36,89.28,89.36,1506.625,89.36,89.36,89.28,89.36,1506.625
2020-01-29 13:50:00,89.36,89.36,89.2,89.2,18846.625,89.36,89.36,89.2,89.2,18846.625
2020-01-29 13:55:00,89.2,89.36,89.04,89.36,27713.0,89.2,89.36,89.04,89.36,27713.0
2020-01-29 14:00:00,89.36,89.44,89.2,89.44,23833.75,89.36,89.44,89.2,89.44,23833.75
2020-01-29 14:05:00,89.44,89.44,89.36,89.36,8631.125,89.44,89.44,89.36,89.36,8631.125
2020-01-29 14:10:00,89.44,89.44,89.36,89.44,9911.5,89.44,89.44,89.36,89.44,9911.5
2020-01-29 14:15:00,89.44,89.52,89.28,89.36,22227.75,89.44,89.52,89.28,89.36,22227.75
2020-01-29 14:20:00,89.44,89.6,89.44,89.52,11352.25,89.44,89.6,89.44,89.52,11352.25
2020-01-29 14:25:00,89.44,89.68,89.36,89.68,24633.875,89.44,89.68,89.36,89.68,24633.875
2020-01-29 14:30:00,89.6,89.68,89.52,89.6,74317.25,89.6,89.68,89.52,89.6,74317.25
2020-01-29 14:35:00,89.6,89.68,89.52,89.52,10869.375,89.6,89.68,89.52,89.52,10869.375
2020-01-29 14:40:00,89.52,89.6,89.52,89.6,2203.375,89.52,89.6,89.52,89.6,2203.375
2020-01-29 14:45:00,89.6,89.6,89.52,89.6,2739.75,89.6,89.6,89.52,89.6,2739.75
2020-01-29 14:50:00,89.6,89.6,89.52,89.6,17398.875,89.6,89.6,89.52,89.6,17398.875
2020-01-29 14:55:00,89.6,89.6,89.44,89.52,21862.625,89.6,89.6,89.44,89.52,21862.625
2020-01-29 15:00:00,89.44,89.52,89.28,89.36,32583.5,89.44,89.52,89.28,89.36,32583.5
2020-01-29 15:05:00,89.36,89.36,89.28,89.28,19496.625,89.36,89.36,89.28,89.28,19496.625
2020-01-29 15:10:00,89.36,89.44,89.28,89.28,48415.875,89.36,89.44,89.28,89.28,48415.875
2020-01-29 15:15:00,89.36,89.36,89.2,89.28,45020.25,89.36,89.36,89.2,89.28,45020.25
2020-01-29 15:20:00,89.28,89.28,89.12,89.2,16638.0,89.28,89.28,89.12,89.2,16638.0
2020-01-29 15:25:00,89.2,89.28,89.12,89.2,22527.25,89.2,89.28,89.12,89.2,22527.25
2020-01-29 15:30:00,89.2,89.28,89.12,89.2,23223.0,89.2,89.28,89.12,89.2,23223.0
2020-01-29 15:35:00,89.2,89.28,89.12,89.2,60260.625,89.2,89.28,89.12,89.2,60260.625
2020-01-29 15:40:00,89.2,89.2,89.12,89.2,13681.375,89.2,89.2,89.12,89.2,13681.375
2020-01-29 15:45:00,89.2,89.2,89.12,89.2,10843.75,89.2,89.2,89.12,89.2,10843.75
2020-01-29 15:50:00,89.2,89.36,89.12,89.36,49831.25,89.2,89.36,89.12,89.36,49831.25
2020-01-29 15:55:00,89.28,89.36,89.2,89.28,70960.875,89.28,89.36,89.2,89.28,70960.875
2020-01-30 09:30:00,87.44,88.0,87.44,87.92,162611.625,87.44,88.0,87.44,87.92,162611.625
2020-01-30 09:35:00,87.92,88.24,87.84,88.0,73945.5,87.92,88.24,87.84,88.0,73945.5
2020-01-30 09:40:00,88.0,88.16,87.76,88.16,70592.875,88.0,88.16,87.76,88.16,70592.875
2020-01-30 09:45:00,88.16,88.56,88.08,88.56,119305.5,88.16,88.56,88.08,88.56,119305.5
2020-01-30 09:50:00,88.48,88.48,88.32,88.4,49348.625,88.48,88.48,88.32,88.4,49348.625
2020-01-30 09:55:00,88.4,88.48,88.24,88.24,60669.5,88.4,88.48,88.24,88.24,60669.5
2020-01-30 10:00:00,88.24,88.24,87.84,88.0,116766.75,88.24,88.24,87.84,88.0,116766.75
2020-01-30 10:05:00,88.0,88.4,87.92,88.32,89036.625,88.0,88.4,87.92,88.32,89036.625
2020-01-30 10:10:00,88.32,88.32,87.92,88.0,47370.25,88.32,88.32,87.92,88.0,47370.25
2020-01-30 10:15:00,88.0,88.0,87.68,87.92,56886.125,88.0,88.0,87.68,87.92,56886.125
2020-01-30 10:20:00,87.84,87.92,87.76,87.84,16492.5,87.84,87.92,87.76,87.84,16492.5
2020-01-30 10:25:00,87.92,88.08,87.84,88.08,31605.125,87.92,88.08,87.84,88.08,31605.125
2020-01-30 10:30:00,88.0,88.08,87.76,87.92,22172.875,88.0,88.08,87.76,87.92,22172.875
2020-01-30 10:35:00,87.92,88.0,87.52,87.6,37099.625,87.92,88.0,87.52,87.6,37099.625
2020-01-30 10:40:00,87.52,87.76,87.44,87.68,55051.0,87.52,87.76,87.44,87.68,55051.0
2020-01-30 10:45:00,87.68,87.68,87.44,87.52,35404.125,87.68,87.68,87.44,87.52,35404.125
2020-01-30 10:50:00,87.44,87.68,87.44,87.6,62474.375,87.44,87.68,87.44,87.6,62474.375
2020-01-30 10:55:00,87.52,87.68,87.44,87.52,22967.125,87.52,87.68,87.44,87.52,22967.125
2020-01-30 11:00:00,87.6,87.76,87.52,87.68,30581.5,87.6,87.76,87.52,87.68,30581.5
2020-01-30 11:05:00,87.68,87.84,87.6,87.68,15175.0,87.68,87.84,87.6,87.68,15175.0
2020-01-30 11:10:00,87.68,87.92,87.6,87.84,39347.0,87.68,87.92,87.6,87.84,39347.0
2020-01-30 11:15:00,87.84,88.0,87.76,87.92,38413.75,87.84,88.0,87.76,87.92,38413.75
2020-01-30 11:20:00,88.0,88.08,87.84,88.08,16212.0,88.0,88.08,87.84,88.08,16212.0
2020-01-30 11:25:00,88.0,88.16,87.84,87.92,16512.25,88.0,88.16,87.84,87.92,16512.25
2020-01-30 11:30:00,87.84,88.16,87.84,88.0,19499.25,87.84,88.16,87.84,88.0,19499.25
2020-01-30 11:35:00,87.92,88.0,87.68,87.76,21537.5,87.92,88.0,87.68,87.76,21537.5
2020-01-30 11:40:00,87.76,87.84,87.68,87.76,13601.125,87.76,87.84,87.68,87.76,13601.125
2020-01-30 11:45:00,87.76,87.76,87.52,87.6,30510.0,87.76,87.76,87.52,87.6,30510.0
2020-01-30 11:50:00,87.6,87.84,87.52,87.68,26117.875,87.6,87.84,87.52,87.68,26117.875
2020-01-30 11:55:00,87.68,87.76,87.6,87.6,18477.75,87.68,87.76,87.6,87.6,18477.75
2020-01-30 12:00:00,87.68,87.76,87.6,87.6,32952.0,87.68,87.76,87.6,87.6,32952.0
2020-01-30 12:05:00,87.52,87.6,87.36,87.44,28298.375,87.52,87.6,87.36,87.44,28298.375
2020-01-30 12:10:00,87.44,87.44,87.12,87.2,92490.625,87.44,87.44,87.12,87.2,92490.625
2020-01-30 12:15:00,87.2,87.28,86.96,87.2,69222.0,87.2,87.28,86.96,87.2,69222.0
2020-01-30 12:20:00,87.2,87.28,87.04,87.28,16805.625,87.2,87.28,87.04,87.28,16805.625
2020-01-30 12:25:00,87.28,87.28,87.12,87.2,28424.625,87.28,87.28,87.12,87.2,28424.625
2020-01-30 12:30:00,87.2,87.36,87.12,87.36,78130.875,87.2,87.36,87.12,87.36,78130.875
2020-01-30 12:35:00,87.28,87.44,87.04,87.04,52795.875,87.28,87.44,87.04,87.04,52795.875
2020-01-30 12:40:00,87.04,87.12,86.88,86.96,32685.625,87.04,87.12,86.88,86.96,32685.625
2020-01-30 12:45:00,86.96,87.12,86.88,86.96,23496.625,86.96,87.12,86.88,86.96,23496.625
2020-01-30 12:50:00,86.96,87.2,86.8,87.2,45942.875,86.96,87.2,86.8,87.2,45942.875
2020-01-30 12:55:00,87.2,87.28,87.04,87.04,24742.125,87.2,87.28,87.04,87.04,24742.125
2020-01-30 13:00:00,87.12,87.2,86.96,87.04,46814.75,87.12,87.2,86.96,87.04,46814.75
2020-01-30 13:05:00,86.96,87.04,86.88,86.96,20451.5,86.96,87.04,86.88,86.96,20451.5
2020-01-30 13:10:00,86.96,87.2,86.96,87.12,13093.375,86.96,87.2,86.96,87.12,13093.375
2020-01-30 13:15:00,87.2,87.2,86.96,87.04,21516.125,87.2,87.2,86.96,87.04,21516.125
2020-01-30 13:20:00,86.96,87.12,86.96,87.04,7980.375,86.96,87.12,86.96,87.04,7980.375
2020-01-30 13:25:00,87.04,87.12,86.88,86.96,15574.625,87.04,87.12,86.88,86.96,15574.625
2020-01-30 13:30:00,86.96,87.12,86.8,87.04,23688.375,86.96,87.12,86.8,87.04,23688.375
2020-01-30 13:35:00,87.04,87.04,86.8,87.04,29116.625,87.04,87.04,86.8,87.04,29116.625
2020-01-30 13:40:00,87.04,87.2,86.96,87.2,67949.875,87.04,87.2,86.96,87.2,67949.875
2020-01-30 13:45:00,87.2,87.28,87.12,87.12,8938.25,87.2,87.28,87.12,87.12,8938.25
2020-01-30 13:50:00,87.12,87.2,87.04,87.04,30424.5,87.12,87.2,87.04,87.04,30424.5
2020-01-30 13:55:00,87.12,87.2,87.04,87.04,8196.75,87.12,87.2,87.04,87.04,8196.75
2020-01-30 14:00:00,87.12,87.2,86.96,87.04,59625.625,87.12,87.2,86.96,87.04,59625.625
2020-01-30 14:05:00,87.04,87.28,86.96,87.28,29763.25,87.04,87.28,86.96,87.28,29763.25
2020-01-30 14:10:00,87.2,87.36,87.12,87.2,38335.25,87.2,87.36,87.12,87.2,38335.25
2020-01-30 14:15:00,87.2,87.28,87.04,87.2,47920.25,87.2,87.28,87.04,87.2,47920.25
2020-01-30 14:20:00,87.2,87.44,87.2,87.44,25526.75,87.2,87.44,87.2,87.44,25526.75
2020-01-30 14:25:00,87.52,87.68,87.44,87.68,17362.5,87.52,87.68,87.44,87.68,17362.5
2020-01-30 14:30:00,87.68,87.84,87.6,87.76,40191.375,87.68,87.84,87.6,87.76,40191.375
2020-01-30 14:35:00,87.76,87.76,87.6,87.68,9370.875,87.76,87.76,87.6,87.68,9370.875
2020-01-30 14:40:00,87.68,88.4,87.44,87.52,280505.75,87.68,88.4,87.44,87.52,280505.75
2020-01-30 14:45:00,87.52,88.08,87.52,87.92,43885.25,87.52,88.08,87.52,87.92,43885.25
2020-01-30 14:50:00,87.84,88.0,87.68,87.76,57102.375,87.84,88.0,87.68,87.76,57102.375
2020-01-30 14:55:00,87.76,88.08,87.76,88.08,48257.125,87.76,88.08,87.76,88.08,48257.125
2020-01-30 15:00:00,88.08,88.56,88.0,88.56,38410.0,88.08,88.56,88.0,88.56,38410.0
2020-01-30 15:05:00,88.48,88.56,88.24,88.32,61282.875,88.48,88.56,88.24,88.32,61282.875
2020-01-30 15:10:00,88.32,88.48,88.16,88.24,30913.5,88.32,88.48,88.16,88.24,30913.5
2020-01-30 15:15:00,88.24,88.4,88.16,88.4,13930.0,88.24,88.4,88.16,88.4,13930.0
2020-01-30 15:20:00,88.4,88.48,88.32,88.32,14559.875,88.4,88.48,88.32,88.32,14559.875
2020-01-30 15:25:00,88.32,88.48,88.32,88.4,31928.125,88.32,88.48,88.32,88.4,31928.125
2020-01-30 15:30:00,88.4,88.48,88.4,88.4,7591.5,88.4,88.48,88.4,88.4,7591.5
2020-01-30 15:35:00,88.4,88.56,88.32,88.4,26287.75,88.4,88.56,88.32,88.4,26287.75
2020-01-30 15:40:00,88.4,88.56,88.4,88.48,36074.875,88.4,88.56,88.4,88.48,36074.875
2020-01-30 15:45:00,88.56,88.64,88.48,88.56,52182.125,88.56,88.64,88.48,88.56,52182.125
2020-01-30 15:50:00,88.56,88.64,88.48,88.64,37233.125,88.56,88.64,88.48,88.64,37233.125
2020-01-30 15:55:00,88.56,88.72,88.56,88.72,71333.875,88.56,88.72,88.56,88.72,71333.875
2020-01-31 09:30:00,87.04,87.12,86.72,86.8,181118.0,87.04,87.12,86.72,86.8,181118.0
2020-01-31 09:35:00,86.88,87.12,86.72,87.12,85164.875,86.88,87.12,86.72,87.12,85164.875
2020-01-31 09:40:00,87.04,87.12,86.8,86.8,39251.0,87.04,87.12,86.8,86.8,39251.0
2020-01-31 09:45:00,86.88,87.2,86.8,87.04,85856.25,86.88,87.2,86.8,87.04,85856.25
2020-01-31 09:50:00,87.04,87.2,86.96,87.04,26259.875,87.04,87.2,86.96,87.04,26259.875
2020-01-31 09:55:00,87.04,87.36,87.04,87.2,25095.0,87.04,87.36,87.04,87.2,25095.0
2020-01-31 10:00:00,87.2,87.28,87.04,87.2,28020.125,87.2,87.28,87.04,87.2,28020.125
2020-01-31 10:05:00,87.2,87.28,86.88,86.96,44454.625,87.2,87.28,86.88,86.96,44454.625
2020-01-31 10:10:00,86.88,87.12,86.88,86.96,38537.125,86.88,87.12,86.88,86.96,38537.125
2020-01-31 10:15:00,86.96,86.96,86.8,86.96,24070.25,86.96,86.96,86.8,86.96,24070.25
2020-01-31 10:20:00,86.96,87.12,86.88,87.04,75852.25,86.96,87.12,86.88,87.04,75852.25
2020-01-31 10:25:00,87.04,87.12,86.88,86.88,43490.125,87.04,87.12,86.88,86.88,43490.125
2020-01-31 10:30:00,86.88,86.96,86.72,86.88,72976.625,86.88,86.96,86.72,86.88,72976.625
2020-01-31 10:35:00,86.8,86.8,86.56,86.64,105303.25,86.8,86.8,86.56,86.64,105303.25
2020-01-31 10:40:00,86.64,86.72,86.48,86.48,77503.625,86.64,86.72,86.48,86.48,77503.625
2020-01-31 10:45:00,86.56,86.72,86.48,86.56,50523.125,86.56,86.72,86.48,86.56,50523.125
2020-01-31 10:50:00,86.56,86.72,86.48,86.64,27944.125,86.56,86.72,86.48,86.64,27944.125
2020-01-31 10:55:00,86.72,86.72,86.56,86.64,20622.875,86.72,86.72,86.56,86.64,20622.875
2020-01-31 11:00:00,86.64,86.72,86.48,86.64,68274.25,86.64,86.72,86.48,86.64,68274.25
2020-01-31 11:05:00,86.64,86.72,86.32,86.4,116689.25,86.64,86.72,86.32,86.4,116689.25
2020-01-31 11:10:00,86.32,86.48,86.24,86.24,40213.75,86.32,86.48,86.24,86.24,40213.75
2020-01-31 11:15:00,86.24,86.48,86.08,86.4,202039.375,86.24,86.48,86.08,86.4,202039.375
2020-01-31 11:20:00,86.4,86.4,86.16,86.32,68053.625,86.4,86.4,86.16,86.32,68053.625
2020-01-31 11:25:00,86.32,86.8,86.24,86.64,49110.5,86.32,86.8,86.24,86.64,49110.5
2020-01-31 11:30:00,86.64,87.6,86.48,87.6,155700.625,86.64,87.6,86.48,87.6,155700.625
2020-01-31 11:35:00,87.6,87.84,87.04,87.12,99733.5,87.6,87.84,87.04,87.12,99733.5
2020-01-31 11:40:00,87.04,87.68,87.04,87.52,76442.0,87.04,87.68,87.04,87.52,76442.0
2020-01-31 11:45:00,87.52,87.84,87.52,87.6,21948.25,87.52,87.84,87.52,87.6,21948.25
2020-01-31 11:50:00,87.6,87.68,87.36,87.44,12076.375,87.6,87.68,87.36,87.44,12076.375
2020-01-31 11:55:00,87.44,87.68,87.44,87.6,35971.75,87.44,87.68,87.44,87.6,35971.75
2020-01-31 12:00:00,87.52,87.68,87.44,87.44,59244.5,87.52,87.68,87.44,87.44,59244.5
2020-01-31 12:05:00,87.44,87.52,87.04,87.12,69127.375,87.44,87.52,87.04,87.12,69127.375
2020-01-31 12:10:00,87.12,87.2,86.72,86.8,43046.125,87.12,87.2,86.72,86.8,43046.125
2020-01-31 12:15:00,86.8,86.8,86.56,86.64,29092.625,86.8,86.8,86.56,86.64,29092.625
2020-01-31 12:20:00,86.56,86.64,86.32,86.48,31259.125,86.56,86.64,86.32,86.48,31259.125
2020-01-31 12:25:00,86.48,86.48,86.32,86.32,20763.875,86.48,86.48,86.32,86.32,20763.875
2020-01-31 12:30:00,86.32,86.48,86.16,86.16,31360.5,86.32,86.48,86.16,86.16,31360.5
2020-01-31 12:35:00,86.16,86.16,85.84,85.92,94824.75,86.16,86.16,85.84,85.92,94824.75
2020-01-31 12:40:00,85.92,86.32,85.84,86.24,42035.125,85.92,86.32,85.84,86.24,42035.125
2020-01-31 12:45:00,86.24,86.24,86.0,86.0,16151.5,86.24,86.24,86.0,86.0,16151.5
2020-01-31 12:50:00,86.0,86.16,85.76,86.16,21145.125,86.0,86.16,85.76,86.16,21145.125
2020-01-31 12:55:00,86.16,86.4,86.08,86.16,20079.375,86.16,86.4,86.08,86.16,20079.375
2020-01-31 13:00:00,86.16,86.4,86.16,86.32,21394.125,86.16,86.4,86.16,86.32,21394.125
2020-01-31 13:05:00,86.32,86.32,86.08,86.16,12423.375,86.32,86.32,86.08,86.16,12423.375
2020-01-31 13:10:00,86.24,86.32,86.0,86.08,18899.125,86.24,86.32,86.0,86.08,18899.125
2020-01-31 13:15:00,86.08,86.16,85.92,86.0,18174.625,86.08,86.16,85.92,86.0,18174.625
2020-01-31 13:20:00,86.0,86.16,85.92,86.16,30506.0,86.0,86.16,85.92,86.16,30506.0
2020-01-31 13:25:00,86.08,86.16,85.92,86.0,16181.875,86.08,86.16,85.92,86.0,16181.875
2020-01-31 13:30:00,86.08,86.08,85.84,86.0,35816.125,86.08,86.08,85.84,86.0,35816.125
2020-01-31 13:35:00,85.92,86.0,85.68,85.84,45964.75,85.92,86.0,85.68,85.84,45964.75
2020-01-31 13:40:00,85.84,85.92,85.6,85.68,51342.25,85.84,85.92,85.6,85.68,51342.25
2020-01-31 13:45:00,85.68,86.0,85.68,86.0,24060.0,85.68,86.0,85.68,86.0,24060.0
2020-01-31 13:50:00,86.0,86.0,85.76,85.84,30670.125,86.0,86.0,85.76,85.84,30670.125
2020-01-31 13:55:00,85.92,86.0,85.68,85.76,18089.625,85.92,86.0,85.68,85.76,18089.625
2020-01-31 14:00:00,85.68,86.24,85.6,86.16,68148.75,85.68,86.24,85.6,86.16,68148.75
2020-01-31 14:05:00,86.16,86.24,86.0,86.16,36053.625,86.16,86.24,86.0,86.16,36053.625
2020-01-31 14:10:00,86.16,86.4,86.08,86.32,18044.5,86.16,86.4,86.08,86.32,18044.5
2020-01-31 14:15:00,86.32,86.4,86.08,86.4,26989.125,86.32,86.4,86.08,86.4,26989.125
2020-01-31 14:20:00,86.32,86.48,86.24,86.4,47687.125,86.32,86.48,86.24,86.4,47687.125
2020-01-31 14:25:00,86.4,86.8,86.32,86.64,47871.875,86.4,86.8,86.32,86.64,47871.875
2020-01-31 14:30:00,86.64,86.96,86.56,86.88,48245.75,86.64,86.96,86.56,86.88,48245.75
2020-01-31 14:35:00,86.88,86.96,86.72,86.8,22706.125,86.88,86.96,86.72,86.8,22706.125
2020-01-31 14:40:00,86.88,86.88,86.72,86.8,8663.0,86.88,86.88,86.72,86.8,8663.0
2020-01-31 14:45:00,86.8,86.88,86.56,86.64,22258.125,86.8,86.88,86.56,86.64,22258.125
2020-01-31 14:50:00,86.64,86.72,86.56,86.64,13045.25,86.64,86.72,86.56,86.64,13045.25
2020-01-31 14:55:00,86.56,86.72,86.4,86.64,20397.25,86.56,86.72,86.4,86.64,20397.25
2020-01-31 15:00:00,86.64,86.64,86.56,86.56,6653.75,86.64,86.64,86.56,86.56,6653.75
2020-01-31 15:05:00,86.64,86.64,86.32,86.32,29745.125,86.64,86.64,86.32,86.32,29745.125
2020-01-31 15:10:00,86.32,86.48,86.32,86.4,10830.0,86.32,86.48,86.32,86.4,10830.0
2020-01-31 15:15:00,86.32,86.48,86.24,86.4,18932.125,86.32,86.48,86.24,86.4,18932.125
2020-01-31 15:20:00,86.4,86.48,86.24,86.4,31581.375,86.4,86.48,86.24,86.4,31581.375
2020-01-31 15:25:00,86.4,86.48,86.24,86.24,18163.5,86.4,86.48,86.24,86.24,18163.5
2020-01-31 15:30:00,86.24,86.4,86.24,86.32,71428.875,86.24,86.4,86.24,86.32,71428.875
2020-01-31 15:35:00,86.32,86.4,86.24,86.32,21528.625,86.32,86.4,86.24,86.32,21528.625
2020-01-31 15:40:00,86.32,86.72,86.24,86.64,233819.125,86.32,86.72,86.24,86.64,233819.125
2020-01-31 15:45:00,86.64,86.72,86.4,86.56,63710.625,86.64,86.72,86.4,86.56,63710.625
2020-01-31 15:50:00,86.56,86.8,86.48,86.8,46415.625,86.56,86.8,86.48,86.8,46415.625
2020-01-31 15:55:00,86.8,86.88,86.64,86.8,89534.875,86.8,86.88,86.64,86.8,89534.875
2020-02-03 09:30:00,86.0,86.08,85.6,85.6,95343.0,86.0,86.08,85.6,85.6,95343.0
2020-02-03 09:35:00,85.6,85.76,85.6,85.68,31871.0,85.6,85.76,85.6,85.68,31871.0
2020-02-03 09:40:00,85.68,85.68,85.36,85.6,66850.125,85.68,85.68,85.36,85.6,66850.125
2020-02-03 09:45:00,85.6,85.84,85.52,85.76,71413.5,85.6,85.84,85.52,85.76,71413.5
2020-02-03 09:50:00,85.76,86.16,85.68,86.08,123579.125,85.76,86.16,85.68,86.08,123579.125
2020-02-03 09:55:00,86.08,86.32,86.0,86.16,52739.75,86.08,86.32,86.0,86.16,52739.75
2020-02-03 10:00:00,86.16,86.72,86.16,86.48,114674.625,86.16,86.72,86.16,86.48,114674.625
2020-02-03 10:05:00,86.4,86.48,86.0,86.08,62052.0,86.4,86.48,86.0,86.08,62052.0
2020-02-03 10:10:00,86.08,86.24,85.84,86.0,65973.375,86.08,86.24,85.84,86.0,65973.375
2020-02-03 10:15:00,86.0,86.24,85.68,86.16,159454.0,86.0,86.24,85.68,86.16,159454.0
2020-02-03 10:20:00,86.16,86.24,86.0,86.24,32304.375,86.16,86.24,86.0,86.24,32304.375
2020-02-03 10:25:00,86.24,86.4,86.08,86.16,45858.875,86.24,86.4,86.08,86.16,45858.875
2020-02-03 10:30:00,86.08,86.24,85.76,85.84,61407.875,86.08,86.24,85.76,85.84,61407.875
2020-02-03 10:35:00,85.84,85.84,85.6,85.68,44331.5,85.84,85.84,85.6,85.68,44331.5
2020-02-03 10:40:00,85.76,85.92,85.52,85.92,53431.625,85.76,85.92,85.52,85.92,53431.625
2020-02-03 10:45:00,85.92,86.0,85.68,85.76,54411.25,85.92,86.0,85.68,85.76,54411.25
2020-02-03 10:50:00,85.76,85.76,85.6,85.68,21308.875,85.76,85.76,85.6,85.68,21308.875
2020-02-03 10:55:00,85.68,85.92,85.6,85.76,46141.875,85.68,85.92,85.6,85.76,46141.875
2020-02-03 11:00:00,85.76,85.84,85.36,85.6,80131.875,85.76,85.84,85.36,85.6,80131.875
2020-02-03 11:05:00,85.52,85.68,85.36,85.44,16346.875,85.52,85.68,85.36,85.44,16346.875
2020-02-03 11:10:00,85.44,85.44,85.2,85.28,55582.0,85.44,85.44,85.2,85.28,55582.0
2020-02-03 11:15:00,85.2,85.28,85.04,85.12,44920.75,85.2,85.28,85.04,85.12,44920.75
2020-02-03 11:20:00,85.12,85.12,84.72,84.88,45212.75,85.12,85.12,84.72,84.88,45212.75
2020-02-03 11:25:00,84.88,84.96,84.56,84.56,55766.375,84.88,84.96,84.56,84.56,55766.375
2020-02-03 11:30:00,84.56,84.96,84.56,84.72,58238.375,84.56,84.96,84.56,84.72,58238.375
2020-02-03 11:35:00,84.64,84.72,84.48,84.64,73203.375,84.64,84.72,84.48,84.64,73203.375
2020-02-03 11:40:00,84.56,84.72,84.24,84.32,91585.125,84.56,84.72,84.24,84.32,91585.125
2020-02-03 11:45:00,84.4,84.4,83.84,84.0,120066.75,84.4,84.4,83.84,84.0,120066.75
2020-02-03 11:50:00,84.0,84.4,83.92,84.32,79658.25,84.0,84.4,83.92,84.32,79658.25
2020-02-03 11:55:00,84.32,84.48,84.16,84.4,47449.875,84.32,84.48,84.16,84.4,47449.875
2020-02-03 12:00:00,84.4,84.64,84.32,84.48,55045.5,84.4,84.64,84.32,84.48,55045.5
2020-02-03 12:05:00,84.56,84.64,84.32,84.4,38135.875,84.56,84.64,84.32,84.4,38135.875
2020-02-03 12:10:00,84.4,84.64,84.32,84.56,46537.5,84.4,84.64,84.32,84.56,46537.5
2020-02-03 12:15:00,84.64,84.64,84.48,84.64,47200.125,84.64,84.64,84.48,84.64,47200.125
2020-02-03 12:20:00,84.64,84.72,84.56,84.64,60341.375,84.64,84.72,84.56,84.64,60341.375
2020-02-03 12:25:00,84.72,84.8,84.64,84.8,34488.25,84.72,84.8,84.64,84.8,34488.25
2020-02-03 12:30:00,84.8,84.8,84.64,84.72,47329.375,84.8,84.8,84.64,84.72,47329.375
2020-02-03 12:35:00,84.64,84.8,84.56,84.8,29280.0,84.64,84.8,84.56,84.8,29280.0
2020-02-03 12:40:00,84.8,84.88,84.72,84.88,33002.5,84.8,84.88,84.72,84.88,33002.5
2020-02-03 12:45:00,84.88,84.96,84.8,84.88,19973.875,84.88,84.96,84.8,84.88,19973.875
2020-02-03 12:50:00,84.88,85.2,84.88,85.12,56130.625,84.88,85.2,84.88,85.12,56130.625
2020-02-03 12:55:00,85.04,85.36,85.04,85.2,50531.875,85.04,85.36,85.04,85.2,50531.875
2020-02-03 13:00:00,85.2,85.6,85.2,85.52,64685.125,85.2,85.6,85.2,85.52,64685.125
2020-02-03 13:05:00,85.44,85.52,85.2,85.28,34459.375,85.44,85.52,85.2,85.28,34459.375
2020-02-03 13:10:00,85.28,85.28,84.96,84.96,66996.125,85.28,85.28,84.96,84.96,66996.125
2020-02-03 13:15:00,84.96,85.04,84.8,84.8,34473.875,84.96,85.04,84.8,84.8,34473.875
2020-02-03 13:20:00,84.8,84.96,84.72,84.96,22249.375,84.8,84.96,84.72,84.96,22249.375
2020-02-03 13:25:00,84.96,84.96,84.72,84.8,45792.25,84.96,84.96,84.72,84.8,45792.25
2020-02-03 13:30:00,84.8,84.8,84.64,84.72,21647.375,84.8,84.8,84.64,84.72,21647.375
2020-02-03 13:35:00,84.72,84.8,84.64,84.72,10703.25,84.72,84.8,84.64,84.72,10703.25
2020-02-03 13:40:00,84.72,84.88,84.64,84.88,24739.125,84.72,84.88,84.64,84.88,24739.125
2020-02-03 13:45:00,84.88,84.88,84.72,84.8,20721.25,84.88,84.88,84.72,84.8,20721.25
2020-02-03 13:50:00,84.8,84.8,84.56,84.64,39248.25,84.8,84.8,84.56,84.64,39248.25
2020-02-03 13:55:00,84.64,84.72,84.48,84.64,21593.0,84.64,84.72,84.48,84.64,21593.0
2020-02-03 14:00:00,84.64,84.72,84.48,84.56,51571.0,84.64,84.72,84.48,84.56,51571.0
2020-02-03 14:05:00,84.56,84.64,84.4,84.56,49000.125,84.56,84.64,84.4,84.56,49000.125
2020-02-03 14:10:00,84.64,84.64,84.32,84.4,34111.375,84.64,84.64,84.32,84.4,34111.375
2020-02-03 14:15:00,84.4,84.48,84.16,84.24,26613.875,84.4,84.48,84.16,84.24,26613.875
2020-02-03 14:20:00,84.32,84.64,84.24,84.48,87284.875,84.32,84.64,84.24,84.48,87284.875
2020-02-03 14:25:00,84.48,84.56,84.08,84.08,96910.75,84.48,84.56,84.08,84.08,96910.75
2020-02-03 14:30:00,84.16,84.24,84.0,84.08,198730.625,84.16,84.24,84.0,84.08,198730.625
2020-02-03 14:35:00,84.08,84.32,84.08,84.16,113199.75,84.08,84.32,84.08,84.16,113199.75
2020-02-03 14:40:00,84.16,84.16,83.84,84.08,68631.125,84.16,84.16,83.84,84.08,68631.125
2020-02-03 14:45:00,84.16,84.24,84.0,84.16,71721.625,84.16,84.24,84.0,84.16,71721.625
2020-02-03 14:50:00,84.16,84.16,84.08,84.16,10338.375,84.16,84.16,84.08,84.16,10338.375
2020-02-03 14:55:00,84.16,84.16,84.0,84.08,25868.5,84.16,84.16,84.0,84.08,25868.5
2020-02-03 15:00:00,84.08,84.08,83.92,84.08,47092.75,84.08,84.08,83.92,84.08,47092.75
2020-02-03 15:05:00,84.08,84.16,84.0,84.08,19863.25,84.08,84.16,84.0,84.08,19863.25
2020-02-03 15:10:00,84.16,84.16,84.08,84.08,26658.5,84.16,84.16,84.08,84.08,26658.5
2020-02-03 15:15:00,84.16,84.16,84.0,84.16,34662.0,84.16,84.16,84.0,84.16,34662.0
2020-02-03 15:20:00,84.16,84.24,84.08,84.24,28647.75,84.16,84.24,84.08,84.24,28647.75
2020-02-03 15:25:00,84.16,84.24,84.16,84.24,62847.0,84.16,84.24,84.16,84.24,62847.0
2020-02-03 15:30:00,84.24,84.24,84.16,84.24,13087.125,84.24,84.24,84.16,84.24,13087.125
2020-02-03 15:35:00,84.16,84.24,84.08,84.16,52100.125,84.16,84.24,84.08,84.16,52100.125
2020-02-03 15:40:00,84.16,84.16,84.0,84.0,33381.125,84.16,84.16,84.0,84.0,33381.125
2020-02-03 15:45:00,84.08,84.08,83.92,84.0,69780.625,84.08,84.08,83.92,84.0,69780.625
2020-02-03 15:50:00,83.92,84.16,83.92,84.08,118341.5,83.92,84.16,83.92,84.08,118341.5
2020-02-03 15:55:00,84.08,84.08,83.92,83.92,330166.375,84.08,84.08,83.92,83.92,330166.375
2020-02-04 09:30:00,85.44,85.52,85.12,85.12,212048.375,85.44,85.52,85.12,85.12,212048.375
2020-02-04 09:35:00,85.2,85.36,85.04,85.04,76380.75,85.2,85.36,85.04,85.04,76380.75
2020-02-04 09:40:00,85.12,85.28,84.96,85.28,184951.0,85.12,85.28,84.96,85.28,184951.0
2020-02-04 09:45:00,85.28,85.6,85.2,85.6,63670.75,85.28,85.6,85.2,85.6,63670.75
2020-02-04 09:50:00,85.6,85.6,84.96,85.04,120590.875,85.6,85.6,84.96,85.04,120590.875
2020-02-04 09:55:00,85.04,85.28,84.96,85.04,54035.125,85.04,85.28,84.96,85.04,54035.125
2020-02-04 10:00:00,85.04,85.04,84.48,84.72,160110.25,85.04,85.04,84.48,84.72,160110.25
2020-02-04 10:05:00,84.72,84.72,84.4,84.64,109728.125,84.72,84.72,84.4,84.64,109728.125
2020-02-04 10:10:00,84.64,84.72,84.4,84.48,85022.625,84.64,84.72,84.4,84.48,85022.625
2020-02-04 10:15:00,84.4,84.8,84.4,84.64,94052.0,84.4,84.8,84.4,84.64,94052.0
2020-02-04 10:20:00,84.64,84.8,84.48,84.72,106739.25,84.64,84.8,84.48,84.72,106739.25
2020-02-04 10:25:00,84.72,84.88,84.64,84.88,49624.25,84.72,84.88,84.64,84.88,49624.25
2020-02-04 10:30:00,84.88,84.96,84.72,84.88,67590.75,84.88,84.96,84.72,84.88,67590.75
2020-02-04 10:35:00,84.88,85.04,84.72,84.88,37252.0,84.88,85.04,84.72,84.88,37252.0
2020-02-04 10:40:00,84.88,84.96,84.56,84.56,75702.0,84.88,84.96,84.56,84.56,75702.0
2020-02-04 10:45:00,84.64,84.64,84.32,84.4,109218.0,84.64,84.64,84.32,84.4,109218.0
2020-02-04 10:50:00,84.4,84.88,84.32,84.8,86136.375,84.4,84.88,84.32,84.8,86136.375
2020-02-04 10:55:00,84.8,84.96,84.64,84.8,46696.875,84.8,84.96,84.64,84.8,46696.875
2020-02-04 11:00:00,84.8,85.12,84.72,84.88,43054.5,84.8,85.12,84.72,84.88,43054.5
2020-02-04 11:05:00,84.96,85.12,84.64,84.8,51983.625,84.96,85.12,84.64,84.8,51983.625
2020-02-04 11:10:00,84.8,85.12,84.64,85.12,38132.75,84.8,85.12,84.64,85.12,38132.75
2020-02-04 11:15:00,85.04,85.28,84.88,85.2,60661.5,85.04,85.28,84.88,85.2,60661.5
2020-02-04 11:20:00,85.2,85.44,85.12,85.12,47253.75,85.2,85.44,85.12,85.12,47253.75
2020-02-04 11:25:00,85.12,85.28,84.8,84.88,37571.625,85.12,85.28,84.8,84.88,37571.625
2020-02-04 11:30:00,84.88,85.12,84.8,84.88,27349.25,84.88,85.12,84.8,84.88,27349.25
2020-02-04 11:35:00,84.8,85.04,84.64,85.04,51725.5,84.8,85.04,84.64,85.04,51725.5
2020-02-04 11:40:00,84.96,85.2,84.96,85.2,27794.375,84.96,85.2,84.96,85.2,27794.375
2020-02-04 11:45:00,85.2,85.2,84.96,85.04,26379.75,85.2,85.2,84.96,85.04,26379.75
2020-02-04 11:50:00,85.04,85.12,84.8,84.88,75768.375,85.04,85.12,84.8,84.88,75768.375
2020-02-04 11:55:00,84.88,84.96,84.8,84.88,19012.125,84.88,84.96,84.8,84.88,19012.125
2020-02-04 12:00:00,84.88,84.96,84.56,84.72,61834.25,84.88,84.96,84.56,84.72,61834.25
2020-02-04 12:05:00,84.64,84.88,84.48,84.8,80252.375,84.64,84.88,84.48,84.8,80252.375
2020-02-04 12:10:00,84.8,84.8,84.72,84.72,8216.875,84.8,84.8,84.72,84.72,8216.875
2020-02-04 12:15:00,84.72,84.8,84.48,84.8,107324.125,84.72,84.8,84.48,84.8,107324.125
2020-02-04 12:20:00,84.8,84.8,84.64,84.8,29841.75,84.8,84.8,84.64,84.8,29841.75
2020-02-04 12:25:00,84.8,84.96,84.72,84.88,14392.125,84.8,84.96,84.72,84.88,14392.125
2020-02-04 12:30:00,84.88,85.12,84.88,84.96,23443.75,84.88,85.12,84.88,84.96,23443.75
2020-02-04 12:35:00,84.96,85.12,84.64,85.04,153270.375,84.96,85.12,84.64,85.04,153270.375
2020-02-04 12:40:00,84.96,85.04,84.88,84.88,20435.5,84.96,85.04,84.88,84.88,20435.5
2020-02-04 12:45:00,84.8,84.88,84.64,84.64,40480.125,84.8,84.88,84.64,84.64,40480.125
2020-02-04 12:50:00,84.64,84.72,84.48,84.56,34078.625,84.64,84.72,84.48,84.56,34078.625
2020-02-04 12:55:00,84.56,84.64,84.48,84.56,8312.0,84.56,84.64,84.48,84.56,8312.0
2020-02-04 13:00:00,84.56,84.72,84.4,84.48,62104.625,84.56,84.72,84.4,84.48,62104.625
2020-02-04 13:05:00,84.4,84.56,84.4,84.48,16288.5,84.4,84.56,84.4,84.48,16288.5
2020-02-04 13:10:00,84.56,84.56,84.24,84.32,66909.0,84.56,84.56,84.24,84.32,66909.0
2020-02-04 13:15:00,84.24,84.32,84.16,84.16,18779.875,84.24,84.32,84.16,84.16,18779.875
2020-02-04 13:20:00,84.16,84.4,84.16,84.32,41121.5,84.16,84.4,84.16,84.32,41121.5
2020-02-04 13:25:00,84.32,84.4,84.24,84.4,53531.875,84.32,84.4,84.24,84.4,53531.875
2020-02-04 13:30:00,84.4,84.4,84.24,84.24,17434.625,84.4,84.4,84.24,84.24,17434.625
2020-02-04 13:35:00,84.32,84.32,83.92,84.0,123982.625,84.32,84.32,83.92,84.0,123982.625
2020-02-04 13:40:00,84.0,84.08,83.92,84.0,26845.5,84.0,84.08,83.92,84.0,26845.5
2020-02-04 13:45:00,84.08,84.24,84.0,84.16,68219.25,84.08,84.24,84.0,84.16,68219.25
2020-02-04 13:50:00,84.16,84.24,84.0,84.16,70109.25,84.16,84.24,84.0,84.16,70109.25
2020-02-04 13:55:00,84.16,84.32,84.08,84.32,52381.5,84.16,84.32,84.08,84.32,52381.5
2020-02-04 14:00:00,84.24,84.32,84.08,84.32,25257.875,84.24,84.32,84.08,84.32,25257.875
2020-02-04 14:05:00,84.32,84.32,84.16,84.16,26678.875,84.32,84.32,84.16,84.16,26678.875
2020-02-04 14:10:00,84.16,84.24,83.92,84.16,50378.625,84.16,84.24,83.92,84.16,50378.625
2020-02-04 14:15:00,84.08,84.08,83.68,83.76,88228.375,84.08,84.08,83.68,83.76,88228.375
2020-02-04 14:20:00,83.68,83.84,83.52,83.6,151587.625,83.68,83.84,83.52,83.6,151587.625
2020-02-04 14:25:00,83.52,83.68,83.28,83.36,168621.125,83.52,83.68,83.28,83.36,168621.125
2020-02-04 14:30:00,83.44,83.52,83.2,83.44,84289.875,83.44,83.52,83.2,83.44,84289.875
2020-02-04 14:35:00,83.36,83.6,83.28,83.44,91942.5,83.36,83.6,83.28,83.44,91942.5
2020-02-04 14:40:00,83.52,83.52,83.36,83.52,39701.25,83.52,83.52,83.36,83.52,39701.25
2020-02-04 14:45:00,83.52,83.52,83.44,83.52,11399.625,83.52,83.52,83.44,83.52,11399.625
2020-02-04 14:50:00,83.52,83.52,83.44,83.52,4605.125,83.52,83.52,83.44,83.52,4605.125
2020-02-04 14:55:00,83.52,83.6,83.44,83.6,10822.0,83.52,83.6,83.44,83.6,10822.0
2020-02-04 15:00:00,83.6,83.68,83.52,83.68,41086.25,83.6,83.68,83.52,83.68,41086.25
2020-02-04 15:05:00,83.68,83.76,83.6,83.76,6248.25,83.68,83.76,83.6,83.76,6248.25
2020-02-04 15:10:00,83.68,83.84,83.6,83.76,20684.5,83.68,83.84,83.6,83.76,20684.5
2020-02-04 15:15:00,83.76,83.84,83.76,83.84,7434.625,83.76,83.84,83.76,83.84,7434.625
2020-02-04 15:20:00,83.84,84.0,83.76,83.76,85964.875,83.84,84.0,83.76,83.76,85964.875
2020-02-04 15:25:00,83.76,83.84,83.68,83.76,13664.625,83.76,83.84,83.68,83.76,13664.625
2020-02-04 15:30:00,83.68,83.84,83.6,83.6,39520.375,83.68,83.84,83.6,83.6,39520.375
2020-02-04 15:35:00,83.6,83.68,83.52,83.68,44319.5,83.6,83.68,83.52,83.68,44319.5
2020-02-04 15:40:00,83.6,83.68,83.52,83.6,23910.125,83.6,83.68,83.52,83.6,23910.125
2020-02-04 15:45:00,83.6,83.6,83.52,83.52,21314.125,83.6,83.6,83.52,83.52,21314.125
2020-02-04 15:50:00,83.52,83.6,83.44,83.52,52620.375,83.52,83.6,83.44,83.52,52620.375
2020-02-04 15:55:00,83.52,83.52,83.44,83.52,91058.0,83.52,83.52,83.44,83.52,91058.0
2020-02-05 09:30:00,86.0,86.8,85.92,86.56,262446.375,86.0,86.8,85.92,86.56,262446.375
2020-02-05 09:35:00,86.64,86.64,86.16,86.24,74423.625,86.64,86.64,86.16,86.24,74423.625
2020-02-05 09:40:00,86.24,86.24,85.92,86.16,70918.125,86.24,86.24,85.92,86.16,70918.125
2020-02-05 09:45:00,86.16,86.32,86.08,86.24,104425.875,86.16,86.32,86.08,86.24,104425.875
2020-02-05 09:50:00,86.24,86.56,86.16,86.4,139002.625,86.24,86.56,86.16,86.4,139002.625
2020-02-05 09:55:00,86.32,86.64,86.32,86.4,59239.875,86.32,86.64,86.32,86.4,59239.875
2020-02-05 10:00:00,86.48,86.88,86.4,86.72,40350.625,86.48,86.88,86.4,86.72,40350.625
2020-02-05 10:05:00,86.8,86.96,86.48,86.56,53114.125,86.8,86.96,86.48,86.56,53114.125
2020-02-05 10:10:00,86.56,86.56,86.16,86.24,84737.375,86.56,86.56,86.16,86.24,84737.375
2020-02-05 10:15:00,86.24,86.64,86.16,86.56,68229.125,86.24,86.64,86.16,86.56,68229.125
2020-02-05 10:20:00,86.64,86.8,86.56,86.72,109736.125,86.64,86.8,86.56,86.72,109736.125
2020-02-05 10:25:00,86.72,86.72,86.4,86.48,73995.25,86.72,86.72,86.4,86.48,73995.25
2020-02-05 10:30:00,86.56,86.96,86.24,86.96,166393.875,86.56,86.96,86.24,86.96,166393.875
2020-02-05 10:35:00,86.88,87.04,86.56,86.8,178266.5,86.88,87.04,86.56,86.8,178266.5
2020-02-05 10:40:00,86.72,86.8,86.32,86.56,88545.875,86.72,86.8,86.32,86.56,88545.875
2020-02-05 10:45:00,86.56,86.8,86.48,86.64,39204.0,86.56,86.8,86.48,86.64,39204.0
2020-02-05 10:50:00,86.64,86.8,86.4,86.4,49061.875,86.64,86.8,86.4,86.4,49061.875
2020-02-05 10:55:00,86.48,86.72,86.4,86.4,52074.25,86.48,86.72,86.4,86.4,52074.25
2020-02-05 11:00:00,86.4,86.48,86.08,86.08,64155.375,86.4,86.48,86.08,86.08,64155.375
2020-02-05 11:05:00,86.16,86.48,86.0,86.32,71358.75,86.16,86.48,86.0,86.32,71358.75
2020-02-05 11:10:00,86.32,86.4,86.08,86.24,81559.5,86.32,86.4,86.08,86.24,81559.5
2020-02-05 11:15:00,86.16,86.32,86.08,86.16,52430.5,86.16,86.32,86.08,86.16,52430.5
2020-02-05 11:20:00,86.16,86.56,86.08,86.4,86224.5,86.16,86.56,86.08,86.4,86224.5
2020-02-05 11:25:00,86.4,86.56,86.32,86.48,17371.375,86.4,86.56,86.32,86.48,17371.375
2020-02-05 11:30:00,86.48,86.64,86.32,86.56,21694.25,86.48,86.64,86.32,86.56,21694.25
2020-02-05 11:35:00,86.56,86.64,86.32,86.56,24945.25,86.56,86.64,86.32,86.56,24945.25
2020-02-05 11:40:00,86.56,86.64,86.48,86.64,21599.375,86.56,86.64,86.48,86.64,21599.375
2020-02-05 11:45:00,86.64,86.64,86.48,86.48,12743.75,86.64,86.64,86.48,86.48,12743.75
2020-02-05 11:50:00,86.56,86.56,86.32,86.48,56461.625,86.56,86.56,86.32,86.48,56461.625
2020-02-05 11:55:00,86.4,86.64,86.4,86.56,19587.375,86.4,86.64,86.4,86.56,19587.375
2020-02-05 12:00:00,86.56,86.72,86.48,86.64,17281.375,86.56,86.72,86.48,86.64,17281.375
2020-02-05 12:05:00,86.72,86.8,86.56,86.64,29716.75,86.72,86.8,86.56,86.64,29716.75
2020-02-05 12:10:00,86.64,86.72,86.56,86.64,11595.75,86.64,86.72,86.56,86.64,11595.75
2020-02-05 12:15:00,86.72,86.72,86.56,86.64,13325.625,86.72,86.72,86.56,86.64,13325.625
2020-02-05 12:20:00,86.64,86.64,86.48,86.64,6339.875,86.64,86.64,86.48,86.64,6339.875
2020-02-05 12:25:00,86.64,86.8,86.56,86.64,18353.5,86.64,86.8,86.56,86.64,18353.5
2020-02-05 12:30:00,86.72,86.88,86.64,86.88,10023.75,86.72,86.88,86.64,86.88,10023.75
2020-02-05 12:35:00,86.88,86.96,86.8,86.96,16609.75,86.88,86.96,86.8,86.96,16609.75
2020-02-05 12:40:00,86.88,87.12,86.88,87.04,60826.0,86.88,87.12,86.88,87.04,60826.0
2020-02-05 12:45:00,87.04,87.12,86.88,86.88,19979.75,87.04,87.12,86.88,86.88,19979.75
2020-02-05 12:50:00,86.88,86.96,86.8,86.96,17017.875,86.88,86.96,86.8,86.96,17017.875
2020-02-05 12:55:00,86.88,86.96,86.72,86.8,22525.125,86.88,86.96,86.72,86.8,22525.125
2020-02-05 13:00:00,86.72,86.8,86.56,86.64,28965.75,86.72,86.8,86.56,86.64,28965.75
2020-02-05 13:05:00,86.56,86.64,86.48,86.64,18764.125,86.56,86.64,86.48,86.64,18764.125
2020-02-05 13:10:00,86.56,86.72,86.56,86.64,36770.125,86.56,86.72,86.56,86.64,36770.125
2020-02-05 13:15:00,86.56,86.64,86.48,86.56,21590.75,86.56,86.64,86.48,86.56,21590.75
2020-02-05 13:20:00,86.56,86.56,86.32,86.32,49015.875,86.56,86.56,86.32,86.32,49015.875
2020-02-05 13:25:00,86.32,86.48,86.16,86.24,58989.5,86.32,86.48,86.16,86.24,58989.5
2020-02-05 13:30:00,86.16,86.32,86.16,86.16,57772.375,86.16,86.32,86.16,86.16,57772.375
2020-02-05 13:35:00,86.16,86.24,86.16,86.16,17560.125,86.16,86.24,86.16,86.16,17560.125
2020-02-05 13:40:00,86.16,86.24,86.16,86.24,9472.875,86.16,86.24,86.16,86.24,9472.875
2020-02-05 13:45:00,86.24,86.4,86.16,86.24,23794.875,86.24,86.4,86.16,86.24,23794.875
2020-02-05 13:50:00,86.24,86.32,86.08,86.16,19775.375,86.24,86.32,86.08,86.16,19775.375
2020-02-05 13:55:00,86.08,86.32,86.08,86.08,28438.125,86.08,86.32,86.08,86.08,28438.125
2020-02-05 14:00:00,86.08,86.08,85.6,85.68,42110.875,86.08,86.08,85.6,85.68,42110.875
2020-02-05 14:05:00,85.76,85.84,85.44,85.44,75442.0,85.76,85.84,85.44,85.44,75442.0
2020-02-05 14:10:00,85.44,85.6,85.36,85.52,75058.625,85.44,85.6,85.36,85.52,75058.625
2020-02-05 14:15:00,85.52,85.6,85.28,85.52,122310.375,85.52,85.6,85.28,85.52,122310.375
2020-02-05 14:20:00,85.52,85.52,85.12,85.36,119940.875,85.52,85.52,85.12,85.36,119940.875
2020-02-05 14:25:00,85.36,85.52,84.96,85.44,44998.875,85.36,85.52,84.96,85.44,44998.875
2020-02-05 14:30:00,85.44,85.52,84.72,85.12,604508.25,85.44,85.52,84.72,85.12,604508.25
2020-02-05 14:35:00,85.04,85.2,84.96,85.12,96487.25,85.04,85.2,84.96,85.12,96487.25
2020-02-05 14:40:00,85.12,85.44,85.04,85.36,76066.375,85.12,85.44,85.04,85.36,76066.375
2020-02-05 14:45:00,85.36,85.52,85.36,85.44,37697.625,85.36,85.52,85.36,85.44,37697.625
2020-02-05 14:50:00,85.44,85.6,85.36,85.52,45031.25,85.44,85.6,85.36,85.52,45031.25
2020-02-05 14:55:00,85.52,85.76,85.52,85.68,14888.875,85.52,85.76,85.52,85.68,14888.875
2020-02-05 15:00:00,85.68,85.84,85.6,85.68,22164.25,85.68,85.84,85.6,85.68,22164.25
2020-02-05 15:05:00,85.68,86.0,85.6,86.0,21343.75,85.68,86.0,85.6,86.0,21343.75
2020-02-05 15:10:00,86.0,86.16,85.76,85.84,28006.5,86.0,86.16,85.76,85.84,28006.5
2020-02-05 15:15:00,85.84,85.92,85.76,85.76,17329.75,85.84,85.92,85.76,85.76,17329.75
2020-02-05 15:20:00,85.84,85.92,85.76,85.76,19353.375,85.84,85.92,85.76,85.76,19353.375
2020-02-05 15:25:00,85.84,85.92,85.76,85.92,28250.875,85.84,85.92,85.76,85.92,28250.875
2020-02-05 15:30:00,85.92,85.92,85.68,85.68,18593.125,85.92,85.92,85.68,85.68,18593.125
2020-02-05 15:35:00,85.68,85.84,85.68,85.76,12610.875,85.68,85.84,85.68,85.76,12610.875
2020-02-05 15:40:00,85.76,85.84,85.76,85.84,19592.0,85.76,85.84,85.76,85.84,19592.0
2020-02-05 15:45:00,85.76,86.0,85.76,85.84,61341.125,85.76,86.0,85.76,85.84,61341.125
2020-02-05 15:50:00,85.92,85.92,85.6,85.68,105558.875,85.92,85.92,85.6,85.68,105558.875
2020-02-05 15:55:00,85.68,85.76,85.6,85.76,123130.75,85.68,85.76,85.6,85.76,123130.75
2020-02-06 09:30:00,85.12,85.12,84.88,84.96,110733.25,85.12,85.12,84.88,84.96,110733.25
2020-02-06 09:35:00,84.88,84.88,84.48,84.48,85561.5,84.88,84.88,84.48,84.48,85561.5
2020-02-06 09:40:00,84.56,84.64,84.4,84.64,93103.25,84.56,84.64,84.4,84.64,93103.25
2020-02-06 09:45:00,84.64,84.88,84.56,84.88,74589.125,84.64,84.88,84.56,84.88,74589.125
2020-02-06 09:50:00,84.8,84.88,84.64,84.8,41794.75,84.8,84.88,84.64,84.8,41794.75
2020-02-06 09:55:00,84.8,85.28,84.72,85.2,76312.0,84.8,85.28,84.72,85.2,76312.0
2020-02-06 10:00:00,85.2,85.28,84.96,85.12,40091.75,85.2,85.28,84.96,85.12,40091.75
2020-02-06 10:05:00,85.12,85.44,85.04,85.2,54026.75,85.12,85.44,85.04,85.2,54026.75
2020-02-06 10:10:00,85.2,85.36,85.12,85.28,35115.125,85.2,85.36,85.12,85.28,35115.125
2020-02-06 10:15:00,85.28,85.28,84.96,85.12,49981.625,85.28,85.28,84.96,85.12,49981.625
2020-02-06 10:20:00,85.12,85.2,84.96,84.96,21839.5,85.12,85.2,84.96,84.96,21839.5
2020-02-06 10:25:00,84.96,85.6,84.96,85.52,92691.875,84.96,85.6,84.96,85.52,92691.875
2020-02-06 10:30:00,85.6,85.68,85.44,85.68,40873.125,85.6,85.68,85.44,85.68,40873.125
2020-02-06 10:35:00,85.68,85.84,85.52,85.68,47723.375,85.68,85.84,85.52,85.68,47723.375
2020-02-06 10:40:00,85.68,85.76,85.28,85.28,45128.0,85.68,85.76,85.28,85.28,45128.0
2020-02-06 10:45:00,85.28,85.44,85.2,85.28,46406.5,85.28,85.44,85.2,85.28,46406.5
2020-02-06 10:50:00,85.28,85.36,84.96,85.04,77681.625,85.28,85.36,84.96,85.04,77681.625
2020-02-06 10:55:00,85.04,85.28,85.04,85.12,54877.5,85.04,85.28,85.04,85.12,54877.5
2020-02-06 11:00:00,85.12,85.52,85.04,85.44,41618.375,85.12,85.52,85.04,85.44,41618.375
2020-02-06 11:05:00,85.44,85.76,85.44,85.68,24015.75,85.44,85.76,85.44,85.68,24015.75
2020-02-06 11:10:00,85.68,85.84,85.6,85.84,39533.625,85.68,85.84,85.6,85.84,39533.625
2020-02-06 11:15:00,85.76,85.92,85.68,85.92,13655.5,85.76,85.92,85.68,85.92,13655.5
2020-02-06 11:20:00,85.92,86.16,85.92,86.08,44006.0,85.92,86.16,85.92,86.08,44006.0
2020-02-06 11:25:00,86.08,86.08,85.6,85.68,106049.75,86.08,86.08,85.6,85.68,106049.75
2020-02-06 11:30:00,85.6,85.68,85.36,85.52,73346.125,85.6,85.68,85.36,85.52,73346.125
2020-02-06 11:35:00,85.6,85.68,85.36,85.68,37678.5,85.6,85.68,85.36,85.68,37678.5
2020-02-06 11:40:00,85.6,85.76,85.52,85.6,14713.125,85.6,85.76,85.52,85.6,14713.125
2020-02-06 11:45:00,85.6,85.6,85.36,85.44,15311.5,85.6,85.6,85.36,85.44,15311.5
2020-02-06 11:50:00,85.36,85.52,85.36,85.44,21555.625,85.36,85.52,85.36,85.44,21555.625
2020-02-06 11:55:00,85.44,85.44,85.12,85.2,38020.625,85.44,85.44,85.12,85.2,38020.625
2020-02-06 12:00:00,85.2,85.44,85.2,85.36,11797.0,85.2,85.44,85.2,85.36,11797.0
2020-02-06 12:05:00,85.36,85.52,85.28,85.36,43036.625,85.36,85.52,85.28,85.36,43036.625
2020-02-06 12:10:00,85.36,85.6,85.36,85.52,24190.0,85.36,85.6,85.36,85.52,24190.0
2020-02-06 12:15:00,85.52,85.68,85.36,85.68,20975.0,85.52,85.68,85.36,85.68,20975.0
2020-02-06 12:20:00,85.6,85.68,85.52,85.52,9128.0,85.6,85.68,85.52,85.52,9128.0
2020-02-06 12:25:00,85.6,85.68,85.44,85.68,7116.875,85.6,85.68,85.44,85.68,7116.875
2020-02-06 12:30:00,85.6,85.76,85.52,85.6,15870.25,85.6,85.76,85.52,85.6,15870.25
2020-02-06 12:35:00,85.6,85.68,85.52,85.6,23750.5,85.6,85.68,85.52,85.6,23750.5
2020-02-06 12:40:00,85.52,85.6,85.52,85.52,2731.25,85.52,85.6,85.52,85.52,2731.25
2020-02-06 12:45:00,85.52,85.6,85.44,85.52,12441.5,85.52,85.6,85.44,85.52,12441.5
2020-02-06 12:50:00,85.44,85.6,85.36,85.6,29570.375,85.44,85.6,85.36,85.6,29570.375
2020-02-06 12:55:00,85.6,85.68,85.52,85.68,26175.375,85.6,85.68,85.52,85.68,26175.375
2020-02-06 13:00:00,85.68,85.68,85.6,85.68,8346.25,85.68,85.68,85.6,85.68,8346.25
2020-02-06 13:05:00,85.6,85.68,85.28,85.52,118146.75,85.6,85.68,85.28,85.52,118146.75
2020-02-06 13:10:00,85.44,85.52,85.36,85.36,52614.5,85.44,85.52,85.36,85.36,52614.5
2020-02-06 13:15:00,85.44,85.6,85.36,85.6,22213.25,85.44,85.6,85.36,85.6,22213.25
2020-02-06 13:20:00,85.52,85.6,85.44,85.44,9420.375,85.52,85.6,85.44,85.44,9420.375
2020-02-06 13:25:00,85.52,85.52,85.44,85.52,5200.0,85.52,85.52,85.44,85.52,5200.0
2020-02-06 13:30:00,85.44,85.44,85.2,85.28,29793.375,85.44,85.44,85.2,85.28,29793.375
2020-02-06 13:35:00,85.2,85.36,85.2,85.2,20944.0,85.2,85.36,85.2,85.2,20944.0
2020-02-06 13:40:00,85.2,85.28,85.12,85.2,29230.0,85.2,85.28,85.12,85.2,29230.0
2020-02-06 13:45:00,85.2,85.28,85.12,85.2,7569.875,85.2,85.28,85.12,85.2,7569.875
2020-02-06 13:50:00,85.2,85.36,85.12,85.28,25288.75,85.2,85.36,85.12,85.28,25288.75
2020-02-06 13:55:00,85.28,85.36,85.2,85.28,12315.625,85.28,85.36,85.2,85.28,12315.625
2020-02-06 14:00:00,85.28,85.36,85.12,85.36,27048.625,85.28,85.36,85.12,85.36,27048.625
2020-02-06 14:05:00,85.36,85.44,85.28,85.28,20459.75,85.36,85.44,85.28,85.28,20459.75
2020-02-06 14:10:00,85.28,85.36,85.12,85.36,79627.25,85.28,85.36,85.12,85.36,79627.25
2020-02-06 14:15:00,85.36,85.68,85.28,85.36,149381.0,85.36,85.68,85.28,85.36,149381.0
2020-02-06 14:20:00,85.36,85.6,85.36,85.52,46811.5,85.36,85.6,85.36,85.52,46811.5
2020-02-06 14:25:00,85.52,85.68,85.44,85.6,39468.5,85.52,85.68,85.44,85.6,39468.5
2020-02-06 14:30:00,85.68,85.84,85.6,85.76,25339.875,85.68,85.84,85.6,85.76,25339.875
2020-02-06 14:35:00,85.84,85.84,85.68,85.76,21397.625,85.84,85.84,85.68,85.76,21397.625
2020-02-06 14:40:00,85.76,85.84,85.76,85.76,1755.625,85.76,85.84,85.76,85.76,1755.625
2020-02-06 14:45:00,85.84,85.84,85.76,85.84,1667.5,85.84,85.84,85.76,85.84,1667.5
2020-02-06 14:50:00,85.84,85.84,85.68,85.68,18582.5,85.84,85.84,85.68,85.68,18582.5
2020-02-06 14:55:00,85.68,85.76,85.6,85.6,27468.0,85.68,85.76,85.6,85.6,27468.0
2020-02-06 15:00:00,85.6,85.76,85.6,85.76,7957.125,85.6,85.76,85.6,85.76,7957.125
2020-02-06 15:05:00,85.76,85.92,85.76,85.76,14704.125,85.76,85.92,85.76,85.76,14704.125
2020-02-06 15:10:00,85.76,85.84,85.76,85.84,7488.625,85.76,85.84,85.76,85.84,7488.625
2020-02-06 15:15:00,85.84,85.92,85.76,85.92,15877.375,85.84,85.92,85.76,85.92,15877.375
2020-02-06 15:20:00,85.92,85.92,85.84,85.84,14890.375,85.92,85.92,85.84,85.84,14890.375
2020-02-06 15:25:00,85.84,85.92,85.76,85.84,29301.25,85.84,85.92,85.76,85.84,29301.25
2020-02-06 15:30:00,85.84,85.92,85.76,85.76,24259.5,85.84,85.92,85.76,85.76,24259.5
2020-02-06 15:35:00,85.76,85.84,85.68,85.68,11110.625,85.76,85.84,85.68,85.68,11110.625
2020-02-06 15:40:00,85.68,85.76,85.6,85.68,32947.125,85.68,85.76,85.6,85.68,32947.125
2020-02-06 15:45:00,85.68,85.76,85.68,85.68,11579.75,85.68,85.76,85.68,85.68,11579.75
2020-02-06 15:50:00,85.68,85.84,85.68,85.76,42051.875,85.68,85.84,85.68,85.76,42051.875
2020-02-06 15:55:00,85.76,85.84,85.76,85.84,89818.625,85.76,85.84,85.76,85.84,89818.625
2020-02-07 09:30:00,84.72,84.8,84.4,84.4,127047.875,84.72,84.8,84.4,84.4,127047.875
2020-02-07 09:35:00,84.4,84.72,84.4,84.56,28379.875,84.4,84.72,84.4,84.56,28379.875
2020-02-07 09:40:00,84.56,84.56,84.32,84.4,51404.0,84.56,84.56,84.32,84.4,51404.0
2020-02-07 09:45:00,84.4,84.64,84.32,84.56,31417.625,84.4,84.64,84.32,84.56,31417.625
2020-02-07 09:50:00,84.56,84.72,84.48,84.64,25379.25,84.56,84.72,84.48,84.64,25379.25
2020-02-07 09:55:00,84.64,84.64,84.4,84.48,15437.375,84.64,84.64,84.4,84.48,15437.375
2020-02-07 10:00:00,84.4,84.64,84.24,84.56,88979.125,84.4,84.64,84.24,84.56,88979.125
2020-02-07 10:05:00,84.56,84.72,84.48,84.72,35897.625,84.56,84.72,84.48,84.72,35897.625
2020-02-07 10:10:00,84.72,85.04,84.64,84.96,39704.25,84.72,85.04,84.64,84.96,39704.25
2020-02-07 10:15:00,84.96,85.12,84.8,85.04,31785.875,84.96,85.12,84.8,85.04,31785.875
2020-02-07 10:20:00,85.04,85.2,84.96,85.04,71686.375,85.04,85.2,84.96,85.04,71686.375
2020-02-07 10:25:00,85.04,85.12,84.8,85.04,98957.5,85.04,85.12,84.8,85.04,98957.5
2020-02-07 10:30:00,85.04,85.28,84.96,85.2,32134.125,85.04,85.28,84.96,85.2,32134.125
2020-02-07 10:35:00,85.2,85.28,85.04,85.2,18546.0,85.2,85.28,85.04,85.2,18546.0
2020-02-07 10:40:00,85.12,85.2,85.04,85.2,9399.5,85.12,85.2,85.04,85.2,9399.5
2020-02-07 10:45:00,85.2,85.2,84.88,85.04,25758.625,85.2,85.2,84.88,85.04,25758.625
2020-02-07 10:50:00,85.04,85.12,84.96,85.04,11622.875,85.04,85.12,84.96,85.04,11622.875
2020-02-07 10:55:00,85.04,85.36,84.96,85.28,24355.125,85.04,85.36,84.96,85.28,24355.125
2020-02-07 11:00:00,85.2,85.2,84.96,85.2,12548.0,85.2,85.2,84.96,85.2,12548.0
2020-02-07 11:05:00,85.12,85.44,85.12,85.36,64561.125,85.12,85.44,85.12,85.36,64561.125
2020-02-07 11:10:00,85.28,85.44,85.12,85.44,59851.25,85.28,85.44,85.12,85.44,59851.25
2020-02-07 11:15:00,85.44,85.52,85.36,85.52,29719.875,85.44,85.52,85.36,85.52,29719.875
2020-02-07 11:20:00,85.44,85.76,85.44,85.68,38714.875,85.44,85.76,85.44,85.68,38714.875
2020-02-07 11:25:00,85.68,85.76,85.44,85.6,45780.75,85.68,85.76,85.44,85.6,45780.75
2020-02-07 11:30:00,85.6,85.68,85.28,85.36,31829.375,85.6,85.68,85.28,85.36,31829.375
2020-02-07 11:35:00,85.36,85.44,85.2,85.28,18309.0,85.36,85.44,85.2,85.28,18309.0
2020-02-07 11:40:00,85.2,85.36,85.12,85.28,15435.125,85.2,85.36,85.12,85.28,15435.125
2020-02-07 11:45:00,85.2,85.28,85.04,85.2,22763.875,85.2,85.28,85.04,85.2,22763.875
2020-02-07 11:50:00,85.2,85.2,85.04,85.2,28283.375,85.2,85.2,85.04,85.2,28283.375
2020-02-07 11:55:00,85.2,85.2,85.12,85.2,14510.0,85.2,85.2,85.12,85.2,14510.0
2020-02-07 12:00:00,85.12,85.36,85.04,85.2,37001.375,85.12,85.36,85.04,85.2,37001.375
2020-02-07 12:05:00,85.2,85.36,85.12,85.2,26541.75,85.2,85.36,85.12,85.2,26541.75
2020-02-07 12:10:00,85.2,85.28,85.04,85.12,33056.5,85.2,85.28,85.04,85.12,33056.5
2020-02-07 12:15:00,85.2,85.28,84.96,85.12,56721.625,85.2,85.28,84.96,85.12,56721.625
2020-02-07 12:20:00,85.04,85.12,85.04,85.04,10468.75,85.04,85.12,85.04,85.04,10468.75
2020-02-07 12:25:00,85.04,85.12,84.96,85.04,16072.0,85.04,85.12,84.96,85.04,16072.0
2020-02-07 12:30:00,85.04,85.12,84.88,84.96,24362.875,85.04,85.12,84.88,84.96,24362.875
2020-02-07 12:35:00,84.96,85.04,84.88,84.96,15838.25,84.96,85.04,84.88,84.96,15838.25
2020-02-07 12:40:00,84.96,85.04,84.88,85.04,11757.375,84.96,85.04,84.88,85.04,11757.375
2020-02-07 12:45:00,85.04,85.04,84.88,84.88,46236.5,85.04,85.04,84.88,84.88,46236.5
2020-02-07 12:50:00,84.88,84.96,84.72,84.88,36047.5,84.88,84.96,84.72,84.88,36047.5
2020-02-07 12:55:00,84.88,84.88,84.72,84.8,7460.5,84.88,84.88,84.72,84.8,7460.5
2020-02-07 13:00:00,84.72,84.8,84.72,84.8,6589.0,84.72,84.8,84.72,84.8,6589.0
2020-02-07 13:05:00,84.8,84.88,84.72,84.8,15901.875,84.8,84.88,84.72,84.8,15901.875
2020-02-07 13:10:00,84.8,84.96,84.72,84.88,9327.5,84.8,84.96,84.72,84.88,9327.5
2020-02-07 13:15:00,84.96,84.96,84.8,84.88,8056.25,84.96,84.96,84.8,84.88,8056.25
2020-02-07 13:20:00,84.88,84.96,84.8,84.88,4089.625,84.88,84.96,84.8,84.88,4089.625
2020-02-07 13:25:00,84.96,84.96,84.88,84.96,2703.875,84.96,84.96,84.88,84.96,2703.875
2020-02-07 13:30:00,84.96,85.04,84.72,84.8,97121.75,84.96,85.04,84.72,84.8,97121.75
2020-02-07 13:35:00,84.8,85.12,84.8,84.96,92244.75,84.8,85.12,84.8,84.96,92244.75
2020-02-07 13:40:00,84.96,84.96,84.72,84.8,20264.75,84.96,84.96,84.72,84.8,20264.75
2020-02-07 13:45:00,84.8,84.88,84.8,84.88,4064.375,84.8,84.88,84.8,84.88,4064.375
2020-02-07 13:50:00,84.88,84.96,84.8,84.88,26201.75,84.88,84.96,84.8,84.88,26201.75
2020-02-07 13:55:00,84.88,84.88,84.56,84.64,16132.875,84.88,84.88,84.56,84.64,16132.875
2020-02-07 14:00:00,84.64,84.72,84.56,84.64,16411.875,84.64,84.72,84.56,84.64,16411.875
2020-02-07 14:05:00,84.64,84.72,84.56,84.64,17215.75,84.64,84.72,84.56,84.64,17215.75
2020-02-07 14:10:00,84.72,84.72,84.56,84.64,12529.25,84.72,84.72,84.56,84.64,12529.25
2020-02-07 14:15:00,84.56,84.72,84.48,84.64,23675.0,84.56,84.72,84.48,84.64,23675.0
2020-02-07 14:20:00,84.64,84.8,84.56,84.8,14062.875,84.64,84.8,84.56,84.8,14062.875
2020-02-07 14:25:00,84.72,84.72,84.48,84.56,33793.375,84.72,84.72,84.48,84.56,33793.375
2020-02-07 14:30:00,84.64,84.8,84.64,84.72,24340.125,84.64,84.8,84.64,84.72,24340.125
2020-02-07 14:35:00,84.72,84.72,84.56,84.56,2824.0,84.72,84.72,84.56,84.56,2824.0
2020-02-07 14:40:00,84.64,84.72,84.56,84.64,3807.875,84.64,84.72,84.56,84.64,3807.875
2020-02-07 14:45:00,84.64,84.72,84.56,84.64,5260.25,84.64,84.72,84.56,84.64,5260.25
2020-02-07 14:50:00,84.64,84.64,84.56,84.64,6900.0,84.64,84.64,84.56,84.64,6900.0
2020-02-07 14:55:00,84.64,84.64,84.48,84.64,17114.625,84.64,84.64,84.48,84.64,17114.625
2020-02-07 15:00:00,84.64,84.72,84.56,84.64,5451.125,84.64,84.72,84.56,84.64,5451.125
2020-02-07 15:05:00,84.64,84.72,84.56,84.72,11416.375,84.64,84.72,84.56,84.72,11416.375
2020-02-07 15:10:00,84.72,84.8,84.64,84.8,34041.125,84.72,84.8,84.64,84.8,34041.125
2020-02-07 15:15:00,84.8,84.8,84.72,84.8,15032.875,84.8,84.8,84.72,84.8,15032.875
2020-02-07 15:20:00,84.8,84.88,84.72,84.8,14390.0,84.8,84.88,84.72,84.8,14390.0
2020-02-07 15:25:00,84.8,84.88,84.72,84.8,15908.875,84.8,84.88,84.72,84.8,15908.875
2020-02-07 15:30:00,84.8,84.8,84.72,84.8,14094.375,84.8,84.8,84.72,84.8,14094.375
2020-02-07 15:35:00,84.72,84.8,84.64,84.72,15351.25,84.72,84.8,84.64,84.72,15351.25
2020-02-07 15:40:00,84.72,84.72,84.64,84.72,10906.25,84.72,84.72,84.64,84.72,10906.25
2020-02-07 15:45:00,84.72,84.8,84.64,84.8,38836.25,84.72,84.8,84.64,84.8,38836.25
2020-02-07 15:50:00,84.8,84.8,84.64,84.72,41574.25,84.8,84.8,84.64,84.72,41574.25
2020-02-07 15:55:00,84.72,84.72,84.64,84.64,67134.625,84.72,84.72,84.64,84.64,67134.625
2020-02-10 09:30:00,83.84,84.16,83.76,84.08,114780.0,83.84,84.16,83.76,84.08,114780.0
2020-02-10 09:35:00,84.0,84.08,83.92,84.0,11898.25,84.0,84.08,83.92,84.0,11898.25
2020-02-10 09:40:00,84.0,84.0,83.84,83.84,16093.625,84.0,84.0,83.84,83.84,16093.625
2020-02-10 09:45:00,83.92,84.08,83.76,83.76,21367.875,83.92,84.08,83.76,83.76,21367.875
2020-02-10 09:50:00,83.84,84.24,83.68,84.24,44512.25,83.84,84.24,83.68,84.24,44512.25
2020-02-10 09:55:00,84.16,84.32,84.08,84.24,31564.75,84.16,84.32,84.08,84.24,31564.75
2020-02-10 10:00:00,84.24,84.4,84.0,84.08,60987.0,84.24,84.4,84.0,84.08,60987.0
2020-02-10 10:05:00,84.08,84.16,83.92,84.0,33111.375,84.08,84.16,83.92,84.0,33111.375
2020-02-10 10:10:00,84.0,84.08,83.84,83.92,37107.0,84.0,84.08,83.84,83.92,37107.0
2020-02-10 10:15:00,83.92,84.08,83.76,84.0,34170.75,83.92,84.08,83.76,84.0,34170.75
2020-02-10 10:20:00,84.0,84.08,83.84,83.92,36820.0,84.0,84.08,83.84,83.92,36820.0
2020-02-10 10:25:00,83.92,84.08,83.84,84.0,49114.0,83.92,84.08,83.84,84.0,49114.0
2020-02-10 10:30:00,83.92,83.92,83.6,83.76,72305.5,83.92,83.92,83.6,83.76,72305.5
2020-02-10 10:35:00,83.68,83.84,83.6,83.76,35835.625,83.68,83.84,83.6,83.76,35835.625
2020-02-10 10:40:00,83.76,83.84,83.68,83.68,33361.0,83.76,83.84,83.68,83.68,33361.0
2020-02-10 10:45:00,83.68,84.32,83.68,84.24,65103.25,83.68,84.32,83.68,84.24,65103.25
2020-02-10 10:50:00,84.32,84.48,84.24,84.32,51569.0,84.32,84.48,84.24,84.32,51569.0
2020-02-10 10:55:00,84.32,84.4,84.16,84.24,38409.75,84.32,84.4,84.16,84.24,38409.75
2020-02-10 11:00:00,84.24,84.24,84.0,84.16,22422.0,84.24,84.24,84.0,84.16,22422.0
2020-02-10 11:05:00,84.24,84.4,84.08,84.24,24286.125,84.24,84.4,84.08,84.24,24286.125
2020-02-10 11:10:00,84.16,84.24,84.08,84.24,12006.875,84.16,84.24,84.08,84.24,12006.875
2020-02-10 11:15:00,84.16,84.32,84.08,84.16,30224.625,84.16,84.32,84.08,84.16,30224.625
2020-02-10 11:20:00,84.24,84.24,83.92,84.0,28680.0,84.24,84.24,83.92,84.0,28680.0
2020-02-10 11:25:00,84.0,84.0,83.76,83.76,14398.125,84.0,84.0,83.76,83.76,14398.125
2020-02-10 11:30:00,83.76,83.84,83.6,83.68,54063.75,83.76,83.84,83.6,83.68,54063.75
2020-02-10 11:35:00,83.68,83.84,83.6,83.68,26314.75,83.68,83.84,83.6,83.68,26314.75
2020-02-10 11:40:00,83.6,83.76,83.44,83.76,73324.75,83.6,83.76,83.44,83.76,73324.75
2020-02-10 11:45:00,83.76,83.92,83.68,83.92,32883.5,83.76,83.92,83.68,83.92,32883.5
2020-02-10 11:50:00,83.84,83.84,83.36,83.44,28289.0,83.84,83.84,83.36,83.44,28289.0
2020-02-10 11:55:00,83.44,83.6,83.36,83.52,21192.625,83.44,83.6,83.36,83.52,21192.625
2020-02-10 12:00:00,83.6,83.68,83.44,83.52,28464.375,83.6,83.68,83.44,83.52,28464.375
2020-02-10 12:05:00,83.6,83.68,83.36,83.6,43465.25,83.6,83.68,83.36,83.6,43465.25
2020-02-10 12:10:00,83.6,83.6,83.44,83.52,27472.875,83.6,83.6,83.44,83.52,27472.875
2020-02-10 12:15:00,83.52,83.6,83.36,83.44,37207.625,83.52,83.6,83.36,83.44,37207.625
2020-02-10 12:20:00,83.44,83.52,83.36,83.44,33283.375,83.44,83.52,83.36,83.44,33283.375
2020-02-10 12:25:00,83.44,83.52,83.28,83.36,53812.0,83.44,83.52,83.28,83.36,53812.0
2020-02-10 12:30:00,83.36,83.44,83.2,83.28,41200.125,83.36,83.44,83.2,83.28,41200.125
2020-02-10 12:35:00,83.2,83.28,83.12,83.28,93095.625,83.2,83.28,83.12,83.28,93095.625
2020-02-10 12:40:00,83.28,83.36,83.2,83.36,32631.625,83.28,83.36,83.2,83.36,32631.625
2020-02-10 12:45:00,83.28,83.36,83.12,83.2,30505.0,83.28,83.36,83.12,83.2,30505.0
2020-02-10 12:50:00,83.2,83.36,83.2,83.36,36749.125,83.2,83.36,83.2,83.36,36749.125
2020-02-10 12:55:00,83.36,83.44,83.2,83.28,24014.125,83.36,83.44,83.2,83.28,24014.125
2020-02-10 13:00:00,83.36,83.44,83.28,83.36,55498.125,83.36,83.44,83.28,83.36,55498.125
2020-02-10 13:05:00,83.36,83.36,83.2,83.28,56772.625,83.36,83.36,83.2,83.28,56772.625
2020-02-10 13:10:00,83.28,83.28,83.2,83.28,67491.25,83.28,83.28,83.2,83.28,67491.25
2020-02-10 13:15:00,83.28,83.36,83.12,83.28,47681.375,83.28,83.36,83.12,83.28,47681.375
2020-02-10 13:20:00,83.28,83.36,83.04,83.04,42429.375,83.28,83.36,83.04,83.04,42429.375
2020-02-10 13:25:00,83.12,83.28,83.04,83.2,26085.125,83.12,83.28,83.04,83.2,26085.125
2020-02-10 13:30:00,83.2,83.2,83.12,83.2,11325.0,83.2,83.2,83.12,83.2,11325.0
2020-02-10 13:35:00,83.2,83.36,83.12,83.2,21654.0,83.2,83.36,83.12,83.2,21654.0
2020-02-10 13:40:00,83.28,83.28,83.12,83.12,4080.875,83.28,83.28,83.12,83.12,4080.875
2020-02-10 13:45:00,83.12,83.2,83.04,83.12,15421.875,83.12,83.2,83.04,83.12,15421.875
2020-02-10 13:50:00,83.2,83.2,83.12,83.2,7522.75,83.2,83.2,83.12,83.2,7522.75
2020-02-10 13:55:00,83.2,83.28,83.12,83.28,11482.25,83.2,83.28,83.12,83.28,11482.25
2020-02-10 14:00:00,83.28,83.36,83.2,83.36,12070.625,83.28,83.36,83.2,83.36,12070.625
2020-02-10 14:05:00,83.36,83.36,83.2,83.36,17436.75,83.36,83.36,83.2,83.36,17436.75
2020-02-10 14:10:00,83.28,83.36,83.12,83.2,44246.375,83.28,83.36,83.12,83.2,44246.375
2020-02-10 14:15:00,83.2,83.36,83.12,83.36,24938.875,83.2,83.36,83.12,83.36,24938.875
2020-02-10 14:20:00,83.28,83.36,83.28,83.28,3692.125,83.28,83.36,83.28,83.28,3692.125
2020-02-10 14:25:00,83.28,83.44,83.2,83.28,72126.375,83.28,83.44,83.2,83.28,72126.375
2020-02-10 14:30:00,83.36,83.44,83.28,83.36,26147.125,83.36,83.44,83.28,83.36,26147.125
2020-02-10 14:35:00,83.44,83.44,83.2,83.28,9171.875,83.44,83.44,83.2,83.28,9171.875
2020-02-10 14:40:00,83.2,83.36,83.2,83.28,9703.0,83.2,83.36,83.2,83.28,9703.0
2020-02-10 14:45:00,83.36,83.36,83.2,83.28,6801.5,83.36,83.36,83.2,83.28,6801.5
2020-02-10 14:50:00,83.28,83.36,83.2,83.36,18150.0,83.28,83.36,83.2,83.36,18150.0
2020-02-10 14:55:00,83.36,83.44,83.28,83.36,24137.75,83.36,83.44,83.28,83.36,24137.75
2020-02-10 15:00:00,83.44,83.44,83.36,83.44,4502.125,83.44,83.44,83.36,83.44,4502.125
2020-02-10 15:05:00,83.36,83.44,83.36,83.44,13835.0,83.36,83.44,83.36,83.44,13835.0
2020-02-10 15:10:00,83.44,83.44,83.28,83.28,16531.75,83.44,83.44,83.28,83.28,16531.75
2020-02-10 15:15:00,83.36,83.36,83.2,83.28,29612.75,83.36,83.36,83.2,83.28,29612.75
2020-02-10 15:20:00,83.2,83.28,83.2,83.28,19127.375,83.2,83.28,83.2,83.28,19127.375
2020-02-10 15:25:00,83.28,83.28,83.2,83.28,23618.125,83.28,83.28,83.2,83.28,23618.125
2020-02-10 15:30:00,83.28,83.28,83.2,83.28,13891.75,83.28,83.28,83.2,83.28,13891.75
2020-02-10 15:35:00,83.28,83.28,83.2,83.28,5216.5,83.28,83.28,83.2,83.28,5216.5
2020-02-10 15:40:00,83.28,83.28,83.2,83.28,15690.375,83.28,83.28,83.2,83.28,15690.375
2020-02-10 15:45:00,83.28,83.28,83.2,83.28,29521.75,83.28,83.28,83.2,83.28,29521.75
2020-02-10 15:50:00,83.28,83.28,83.2,83.28,35652.0,83.28,83.28,83.2,83.28,35652.0
2020-02-10 15:55:00,83.2,83.36,83.2,83.36,153176.5,83.2,83.36,83.2,83.36,153176.5
2020-02-11 09:30:00,85.04,85.12,84.72,84.72,135185.375,85.04,85.12,84.72,84.72,135185.375
2020-02-11 09:35:00,84.72,84.8,84.56,84.72,42478.375,84.72,84.8,84.56,84.72,42478.375
2020-02-11 09:40:00,84.72,84.8,84.56,84.64,74464.25,84.72,84.8,84.56,84.64,74464.25
2020-02-11 09:45:00,84.64,84.72,84.48,84.56,50422.125,84.64,84.72,84.48,84.56,50422.125
2020-02-11 09:50:00,84.64,84.72,84.4,84.64,74904.75,84.64,84.72,84.4,84.64,74904.75
2020-02-11 09:55:00,84.56,84.72,84.56,84.56,35150.75,84.56,84.72,84.56,84.56,35150.75
2020-02-11 10:00:00,84.64,84.88,84.56,84.8,37284.625,84.64,84.88,84.56,84.8,37284.625
2020-02-11 10:05:00,84.88,84.88,84.64,84.72,26361.25,84.88,84.88,84.64,84.72,26361.25
2020-02-11 10:10:00,84.72,84.88,84.72,84.88,24399.375,84.72,84.88,84.72,84.88,24399.375
2020-02-11 10:15:00,84.88,84.88,84.56,84.64,72665.375,84.88,84.88,84.56,84.64,72665.375
2020-02-11 10:20:00,84.64,84.64,84.48,84.56,27588.625,84.64,84.64,84.48,84.56,27588.625
2020-02-11 10:25:00,84.48,84.64,84.4,84.56,50485.375,84.48,84.64,84.4,84.56,50485.375
2020-02-11 10:30:00,84.64,84.8,84.56,84.8,25039.75,84.64,84.8,84.56,84.8,25039.75
2020-02-11 10:35:00,84.72,84.8,84.56,84.56,35562.625,84.72,84.8,84.56,84.56,35562.625
2020-02-11 10:40:00,84.64,84.72,84.56,84.72,47322.25,84.64,84.72,84.56,84.72,47322.25
2020-02-11 10:45:00,84.72,84.8,84.56,84.8,49118.625,84.72,84.8,84.56,84.8,49118.625
2020-02-11 10:50:00,84.8,84.88,84.72,84.8,21402.875,84.8,84.88,84.72,84.8,21402.875
2020-02-11 10:55:00,84.8,84.88,84.56,84.72,53765.125,84.8,84.88,84.56,84.72,53765.125
2020-02-11 11:00:00,84.72,84.88,84.48,84.56,117958.75,84.72,84.88,84.48,84.56,117958.75
2020-02-11 11:05:00,84.56,84.56,84.24,84.4,92129.375,84.56,84.56,84.24,84.4,92129.375
2020-02-11 11:10:00,84.4,84.56,84.32,84.32,51952.125,84.4,84.56,84.32,84.32,51952.125
2020-02-11 11:15:00,84.32,84.32,84.16,84.32,64853.0,84.32,84.32,84.16,84.32,64853.0
2020-02-11 11:20:00,84.32,84.4,84.16,84.24,52068.375,84.32,84.4,84.16,84.24,52068.375
2020-02-11 11:25:00,84.24,84.32,84.08,84.16,58488.125,84.24,84.32,84.08,84.16,58488.125
2020-02-11 11:30:00,84.16,84.24,83.92,84.0,52830.875,84.16,84.24,83.92,84.0,52830.875
2020-02-11 11:35:00,83.92,84.08,83.84,83.92,60572.625,83.92,84.08,83.84,83.92,60572.625
2020-02-11 11:40:00,83.92,84.08,83.84,84.08,53548.25,83.92,84.08,83.84,84.08,53548.25
2020-02-11 11:45:00,84.08,84.16,84.08,84.16,25162.625,84.08,84.16,84.08,84.16,25162.625
2020-02-11 11:50:00,84.16,84.16,84.0,84.08,17671.125,84.16,84.16,84.0,84.08,17671.125
2020-02-11 11:55:00,84.08,84.16,84.0,84.16,56410.75,84.08,84.16,84.0,84.16,56410.75
2020-02-11 12:00:00,84.16,84.32,84.08,84.24,35208.625,84.16,84.32,84.08,84.24,35208.625
2020-02-11 12:05:00,84.24,84.24,84.16,84.24,14243.625,84.24,84.24,84.16,84.24,14243.625
2020-02-11 12:10:00,84.16,84.24,84.16,84.16,2900.125,84.16,84.24,84.16,84.16,2900.125
2020-02-11 12:15:00,84.16,84.32,84.16,84.24,18291.875,84.16,84.32,84.16,84.24,18291.875
2020-02-11 12:20:00,84.24,84.4,84.16,84.32,17923.25,84.24,84.4,84.16,84.32,17923.25
2020-02-11 12:25:00,84.32,84.48,84.32,84.4,18456.875,84.32,84.48,84.32,84.4,18456.875
2020-02-11 12:30:00,84.4,84.56,84.32,84.48,25299.0,84.4,84.56,84.32,84.48,25299.0
2020-02-11 12:35:00,84.48,84.56,84.48,84.48,16265.5,84.48,84.56,84.48,84.48,16265.5
2020-02-11 12:40:00,84.48,84.56,84.4,84.48,22465.0,84.48,84.56,84.4,84.48,22465.0
2020-02-11 12:45:00,84.4,84.48,84.4,84.4,10078.75,84.4,84.48,84.4,84.4,10078.75
2020-02-11 12:50:00,84.48,84.56,84.32,84.4,38539.375,84.48,84.56,84.32,84.4,38539.375
2020-02-11 12:55:00,84.4,84.48,84.32,84.4,4554.375,84.4,84.48,84.32,84.4,4554.375
2020-02-11 13:00:00,84.32,84.4,84.16,84.16,11829.0,84.32,84.4,84.16,84.16,11829.0
2020-02-11 13:05:00,84.24,84.24,84.08,84.16,13544.625,84.24,84.24,84.08,84.16,13544.625
2020-02-11 13:10:00,84.16,84.24,84.16,84.24,12946.5,84.16,84.24,84.16,84.24,12946.5
2020-02-11 13:15:00,84.24,84.32,84.16,84.16,24227.125,84.24,84.32,84.16,84.16,24227.125
2020-02-11 13:20:00,84.24,84.24,84.08,84.16,19872.125,84.24,84.24,84.08,84.16,19872.125
2020-02-11 13:25:00,84.16,84.24,84.08,84.16,10046.5,84.16,84.24,84.08,84.16,10046.5
2020-02-11 13:30:00,84.08,84.16,84.0,84.0,3669.25,84.08,84.16,84.0,84.0,3669.25
2020-02-11 13:35:00,84.0,84.16,84.0,84.08,13850.25,84.0,84.16,84.0,84.08,13850.25
2020-02-11 13:40:00,84.0,84.08,83.92,83.92,28777.625,84.0,84.08,83.92,83.92,28777.625
2020-02-11 13:45:00,83.92,84.0,83.84,83.92,27155.625,83.92,84.0,83.84,83.92,27155.625
2020-02-11 13:50:00,83.92,83.92,83.68,83.76,73221.125,83.92,83.92,83.68,83.76,73221.125
2020-02-11 13:55:00,83.76,83.92,83.76,83.84,29392.0,83.76,83.92,83.76,83.84,29392.0
2020-02-11 14:00:00,83.84,83.92,83.76,83.92,11536.125,83.84,83.92,83.76,83.92,11536.125
2020-02-11 14:05:00,83.92,84.0,83.84,84.0,37847.25,83.92,84.0,83.84,84.0,37847.25
2020-02-11 14:10:00,84.0,84.08,83.92,83.92,26802.75,84.0,84.08,83.92,83.92,26802.75
2020-02-11 14:15:00,83.92,84.08,83.92,84.0,26618.375,83.92,84.08,83.92,84.0,26618.375
2020-02-11 14:20:00,83.92,84.0,83.84,83.84,19479.625,83.92,84.0,83.84,83.84,19479.625
2020-02-11 14:25:00,83.84,84.08,83.76,84.08,36597.125,83.84,84.08,83.76,84.08,36597.125
2020-02-11 14:30:00,84.0,84.08,83.84,83.92,13826.5,84.0,84.08,83.84,83.92,13826.5
2020-02-11 14:35:00,83.92,84.0,83.84,84.0,9498.125,83.92,84.0,83.84,84.0,9498.125
2020-02-11 14:40:00,84.0,84.0,83.92,84.0,7655.5,84.0,84.0,83.92,84.0,7655.5
2020-02-11 14:45:00,84.0,84.0,83.84,83.92,58744.375,84.0,84.0,83.84,83.92,58744.375
2020-02-11 14:50:00,83.92,83.92,83.76,83.76,22875.25,83.92,83.92,83.76,83.76,22875.25
2020-02-11 14:55:00,83.76,83.84,83.76,83.76,4954.375,83.76,83.84,83.76,83.76,4954.375
2020-02-11 15:00:00,83.76,83.84,83.76,83.76,3293.625,83.76,83.84,83.76,83.76,3293.625
2020-02-11 15:05:00,83.76,83.84,83.76,83.76,4082.25,83.76,83.84,83.76,83.76,4082.25
2020-02-11 15:10:00,83.76,83.84,83.68,83.68,9867.5,83.76,83.84,83.68,83.68,9867.5
2020-02-11 15:15:00,83.68,83.76,83.68,83.68,6281.25,83.68,83.76,83.68,83.68,6281.25
2020-02-11 15:20:00,83.68,83.76,83.6,83.6,16926.75,83.68,83.76,83.6,83.6,16926.75
2020-02-11 15:25:00,83.6,83.68,83.6,83.68,8340.875,83.6,83.68,83.6,83.68,8340.875
2020-02-11 15:30:00,83.68,83.76,83.6,83.76,27137.5,83.68,83.76,83.6,83.76,27137.5
2020-02-11 15:35:00,83.68,83.76,83.6,83.68,12448.875,83.68,83.76,83.6,83.68,12448.875
2020-02-11 15:40:00,83.68,83.76,83.6,83.76,15839.125,83.68,83.76,83.6,83.76,15839.125
2020-02-11 15:45:00,83.68,84.08,83.68,83.84,93685.625,83.68,84.08,83.68,83.84,93685.625
2020-02-11 15:50:00,83.84,84.32,83.76,84.08,118240.75,83.84,84.32,83.76,84.08,118240.75
2020-02-11 15:55:00,84.08,84.16,84.0,84.0,147906.0,84.08,84.16,84.0,84.0,147906.0
2020-02-12 09:30:00,86.56,86.8,86.48,86.72,186049.125,86.56,86.8,86.48,86.72,186049.125
2020-02-12 09:35:00,86.72,86.8,86.48,86.48,96529.625,86.72,86.8,86.48,86.48,96529.625
2020-02-12 09:40:00,86.48,86.56,86.24,86.32,42447.375,86.48,86.56,86.24,86.32,42447.375
2020-02-12 09:45:00,86.32,86.4,86.16,86.24,36261.125,86.32,86.4,86.16,86.24,36261.125
2020-02-12 09:50:00,86.24,86.4,86.16,86.4,34515.5,86.24,86.4,86.16,86.4,34515.5
2020-02-12 09:55:00,86.32,86.48,86.32,86.32,30749.625,86.32,86.48,86.32,86.32,30749.625
2020-02-12 10:00:00,86.4,86.64,86.24,86.32,117106.5,86.4,86.64,86.24,86.32,117106.5
2020-02-12 10:05:00,86.32,86.48,86.24,86.4,77929.375,86.32,86.48,86.24,86.4,77929.375
2020-02-12 10:10:00,86.4,86.56,86.4,86.56,38990.125,86.4,86.56,86.4,86.56,38990.125
2020-02-12 10:15:00,86.48,86.64,86.48,86.64,87086.875,86.48,86.64,86.48,86.64,87086.875
2020-02-12 10:20:00,86.64,86.88,86.56,86.88,48952.5,86.64,86.88,86.56,86.88,48952.5
2020-02-12 10:25:00,86.88,86.88,86.64,86.72,66778.375,86.88,86.88,86.64,86.72,66778.375
2020-02-12 10:30:00,86.64,86.8,86.24,86.32,198083.75,86.64,86.8,86.24,86.32,198083.75
2020-02-12 10:35:00,86.32,86.56,86.24,86.4,56765.625,86.32,86.56,86.24,86.4,56765.625
2020-02-12 10:40:00,86.4,86.48,86.08,86.16,41258.5,86.4,86.48,86.08,86.16,41258.5
2020-02-12 10:45:00,86.08,86.32,86.0,86.24,64367.375,86.08,86.32,86.0,86.24,64367.375
2020-02-12 10:50:00,86.16,86.24,86.08,86.24,19174.5,86.16,86.24,86.08,86.24,19174.5
2020-02-12 10:55:00,86.24,86.32,86.0,86.16,50204.0,86.24,86.32,86.0,86.16,50204.0
2020-02-12 11:00:00,86.16,86.24,86.0,86.16,33129.75,86.16,86.24,86.0,86.16,33129.75
2020-02-12 11:05:00,86.08,86.16,85.92,86.0,45365.5,86.08,86.16,85.92,86.0,45365.5
2020-02-12 11:10:00,86.0,86.0,85.68,85.76,53930.0,86.0,86.0,85.68,85.76,53930.0
2020-02-12 11:15:00,85.68,85.84,85.68,85.84,31975.125,85.68,85.84,85.68,85.84,31975.125
2020-02-12 11:20:00,85.84,86.16,85.84,86.16,53497.375,85.84,86.16,85.84,86.16,53497.375
2020-02-12 11:25:00,86.16,86.16,85.84,85.92,51678.75,86.16,86.16,85.84,85.92,51678.75
2020-02-12 11:30:00,85.92,86.16,85.92,86.0,50127.625,85.92,86.16,85.92,86.0,50127.625
2020-02-12 11:35:00,86.08,86.16,85.76,85.84,35510.0,86.08,86.16,85.76,85.84,35510.0
2020-02-12 11:40:00,85.92,86.0,85.84,85.92,22509.625,85.92,86.0,85.84,85.92,22509.625
2020-02-12 11:45:00,85.92,86.0,85.84,86.0,14818.5,85.92,86.0,85.84,86.0,14818.5
2020-02-12 11:50:00,86.0,86.4,86.0,86.32,59946.625,86.0,86.4,86.0,86.32,59946.625
2020-02-12 11:55:00,86.32,86.32,86.16,86.24,14269.0,86.32,86.32,86.16,86.24,14269.0
2020-02-12 12:00:00,86.24,86.4,86.16,86.32,41382.375,86.24,86.4,86.16,86.32,41382.375
2020-02-12 12:05:00,86.32,86.4,86.24,86.4,16883.0,86.32,86.4,86.24,86.4,16883.0
2020-02-12 12:10:00,86.32,86.4,86.24,86.24,11235.25,86.32,86.4,86.24,86.24,11235.25
2020-02-12 12:15:00,86.24,86.24,86.0,86.08,54008.0,86.24,86.24,86.0,86.08,54008.0
2020-02-12 12:20:00,86.08,86.16,86.0,86.16,46810.375,86.08,86.16,86.0,86.16,46810.375
2020-02-12 12:25:00,86.16,86.32,86.16,86.24,24246.875,86.16,86.32,86.16,86.24,24246.875
2020-02-12 12:30:00,86.24,86.24,86.16,86.16,22750.625,86.24,86.24,86.16,86.16,22750.625
2020-02-12 12:35:00,86.16,86.32,86.16,86.32,24458.875,86.16,86.32,86.16,86.32,24458.875
2020-02-12 12:40:00,86.32,86.32,86.24,86.32,13309.0,86.32,86.32,86.24,86.32,13309.0
2020-02-12 12:45:00,86.32,86.32,86.08,86.16,12903.375,86.32,86.32,86.08,86.16,12903.375
2020-02-12 12:50:00,86.16,86.4,86.08,86.32,29490.375,86.16,86.4,86.08,86.32,29490.375
2020-02-12 12:55:00,86.24,86.4,86.16,86.24,16877.5,86.24,86.4,86.16,86.24,16877.5
2020-02-12 13:00:00,86.24,86.24,86.08,86.16,18018.875,86.24,86.24,86.08,86.16,18018.875
2020-02-12 13:05:00,86.16,86.24,86.08,86.16,12008.25,86.16,86.24,86.08,86.16,12008.25
2020-02-12 13:10:00,86.16,86.32,86.16,86.16,7457.0,86.16,86.32,86.16,86.16,7457.0
2020-02-12 13:15:00,86.16,86.24,86.16,86.24,5758.75,86.16,86.24,86.16,86.24,5758.75
2020-02-12 13:20:00,86.24,86.24,86.0,86.08,17818.375,86.24,86.24,86.0,86.08,17818.375
2020-02-12 13:25:00,86.0,86.08,86.0,86.08,2862.875,86.0,86.08,86.0,86.08,2862.875
2020-02-12 13:30:00,86.08,86.08,85.92,86.08,32248.375,86.08,86.08,85.92,86.08,32248.375
2020-02-12 13:35:00,86.08,86.08,86.0,86.08,19909.625,86.08,86.08,86.0,86.08,19909.625
2020-02-12 13:40:00,86.0,86.08,86.0,86.08,8821.5,86.0,86.08,86.0,86.08,8821.5
2020-02-12 13:45:00,86.08,86.16,86.0,86.08,11430.125,86.08,86.16,86.0,86.08,11430.125
2020-02-12 13:50:00,86.08,86.16,85.92,86.0,5981.875,86.08,86.16,85.92,86.0,5981.875
2020-02-12 13:55:00,86.0,86.24,86.0,86.16,20526.75,86.0,86.24,86.0,86.16,20526.75
2020-02-12 14:00:00,86.16,86.24,86.08,86.16,14376.125,86.16,86.24,86.08,86.16,14376.125
2020-02-12 14:05:00,86.08,86.24,86.08,86.24,23136.75,86.08,86.24,86.08,86.24,23136.75
2020-02-12 14:10:00,86.24,86.32,86.16,86.32,53044.875,86.24,86.32,86.16,86.32,53044.875
2020-02-12 14:15:00,86.32,86.4,86.08,86.16,93548.0,86.32,86.4,86.08,86.16,93548.0
2020-02-12 14:20:00,86.16,86.16,86.0,86.16,23161.375,86.16,86.16,86.0,86.16,23161.375
2020-02-12 14:25:00,86.08,86.24,85.92,86.0,120538.25,86.08,86.24,85.92,86.0,120538.25
2020-02-12 14:30:00,86.0,86.24,85.92,86.24,89227.75,86.0,86.24,85.92,86.24,89227.75
2020-02-12 14:35:00,86.24,86.32,86.16,86.32,46694.0,86.24,86.32,86.16,86.32,46694.0
2020-02-12 14:40:00,86.24,86.32,86.24,86.32,6479.5,86.24,86.32,86.24,86.32,6479.5
2020-02-12 14:45:00,86.32,86.32,86.24,86.32,13600.375,86.32,86.32,86.24,86.32,13600.375
2020-02-12 14:50:00,86.24,86.4,86.24,86.32,46396.625,86.24,86.4,86.24,86.32,46396.625
2020-02-12 14:55:00,86.4,86.4,86.24,86.24,15432.0,86.4,86.4,86.24,86.24,15432.0
2020-02-12 15:00:00,86.32,86.48,86.24,86.4,13993.75,86.32,86.48,86.24,86.4,13993.75
2020-02-12 15:05:00,86.4,86.48,86.4,86.4,8374.875,86.4,86.48,86.4,86.4,8374.875
2020-02-12 15:10:00,86.48,86.48,86.32,86.4,30033.75,86.48,86.48,86.32,86.4,30033.75
2020-02-12 15:15:00,86.4,86.48,86.4,86.4,5306.375,86.4,86.48,86.4,86.4,5306.375
2020-02-12 15:20:00,86.48,86.48,86.4,86.48,20004.75,86.48,86.48,86.4,86.48,20004.75
2020-02-12 15:25:00,86.4,86.64,86.4,86.64,25626.875,86.4,86.64,86.4,86.64,25626.875
2020-02-12 15:30:00,86.56,86.64,86.48,86.56,10895.625,86.56,86.64,86.48,86.56,10895.625
2020-02-12 15:35:00,86.56,86.56,86.48,86.56,10748.125,86.56,86.56,86.48,86.56,10748.125
2020-02-12 15:40:00,86.56,86.64,86.48,86.64,64447.25,86.56,86.64,86.48,86.64,64447.25
2020-02-12 15:45:00,86.64,86.72,86.56,86.64,109861.875,86.64,86.72,86.56,86.64,109861.875
2020-02-12 15:50:00,86.64,86.72,86.56,86.72,151675.375,86.64,86.72,86.56,86.72,151675.375
2020-02-12 15:55:00,86.72,86.72,86.56,86.56,307949.5,86.72,86.72,86.56,86.56,307949.5
2020-02-13 09:30:00,86.56,86.72,86.48,86.64,137642.0,86.56,86.72,86.48,86.64,137642.0
2020-02-13 09:35:00,86.64,86.96,86.56,86.96,286552.25,86.64,86.96,86.56,86.96,286552.25
2020-02-13 09:40:00,86.96,86.96,86.64,86.88,45924.25,86.96,86.96,86.64,86.88,45924.25
2020-02-13 09:45:00,86.88,87.04,86.8,86.88,31751.75,86.88,87.04,86.8,86.88,31751.75
2020-02-13 09:50:00,86.88,86.96,86.72,86.8,99130.5,86.88,86.96,86.72,86.8,99130.5
2020-02-13 09:55:00,86.88,86.88,86.48,86.56,74287.375,86.88,86.88,86.48,86.56,74287.375
2020-02-13 10:00:00,86.48,86.72,86.4,86.48,53730.0,86.48,86.72,86.4,86.48,53730.0
2020-02-13 10:05:00,86.4,86.56,86.32,86.48,70267.0,86.4,86.56,86.32,86.48,70267.0
2020-02-13 10:10:00,86.48,86.8,86.48,86.72,60202.25,86.48,86.8,86.48,86.72,60202.25
2020-02-13 10:15:00,86.72,86.8,86.64,86.72,31764.625,86.72,86.8,86.64,86.72,31764.625
2020-02-13 10:20:00,86.72,86.72,86.32,86.48,118469.0,86.72,86.72,86.32,86.48,118469.0
2020-02-13 10:25:00,86.48,86.64,86.32,86.4,34946.625,86.48,86.64,86.32,86.4,34946.625
2020-02-13 10:30:00,86.32,86.4,86.24,86.32,215381.75,86.32,86.4,86.24,86.32,215381.75
2020-02-13 10:35:00,86.24,86.32,86.08,86.32,85310.25,86.24,86.32,86.08,86.32,85310.25
2020-02-13 10:40:00,86.24,86.32,86.08,86.24,37123.375,86.24,86.32,86.08,86.24,37123.375
2020-02-13 10:45:00,86.24,86.4,86.16,86.4,68116.125,86.24,86.4,86.16,86.4,68116.125
2020-02-13 10:50:00,86.4,86.48,86.08,86.16,44726.25,86.4,86.48,86.08,86.16,44726.25
2020-02-13 10:55:00,86.16,86.32,86.0,86.32,67020.125,86.16,86.32,86.0,86.32,67020.125
2020-02-13 11:00:00,86.32,86.48,86.24,86.4,39419.625,86.32,86.48,86.24,86.4,39419.625
2020-02-13 11:05:00,86.48,86.56,86.32,86.4,49251.25,86.48,86.56,86.32,86.4,49251.25
2020-02-13 11:10:00,86.4,86.64,86.32,86.48,23688.625,86.4,86.64,86.32,86.48,23688.625
2020-02-13 11:15:00,86.56,86.56,86.24,86.56,30749.125,86.56,86.56,86.24,86.56,30749.125
2020-02-13 11:20:00,86.56,86.64,86.4,86.4,38554.875,86.56,86.64,86.4,86.4,38554.875
2020-02-13 11:25:00,86.4,86.48,86.24,86.32,24657.0,86.4,86.48,86.24,86.32,24657.0
2020-02-13 11:30:00,86.32,86.4,86.16,86.32,24637.0,86.32,86.4,86.16,86.32,24637.0
2020-02-13 11:35:00,86.4,86.48,86.32,86.4,20874.75,86.4,86.48,86.32,86.4,20874.75
2020-02-13 11:40:00,86.4,86.56,86.4,86.48,28771.875,86.4,86.56,86.4,86.48,28771.875
2020-02-13 11:45:00,86.56,86.56,86.32,86.32,8701.125,86.56,86.56,86.32,86.32,8701.125
2020-02-13 11:50:00,86.4,86.56,86.32,86.4,36506.875,86.4,86.56,86.32,86.4,36506.875
2020-02-13 11:55:00,86.4,86.48,86.4,86.4,10185.875,86.4,86.48,86.4,86.4,10185.875
2020-02-13 12:00:00,86.48,86.72,86.48,86.72,22310.5,86.48,86.72,86.48,86.72,22310.5
2020-02-13 12:05:00,86.72,87.2,86.64,87.04,52676.0,86.72,87.2,86.64,87.04,52676.0
2020-02-13 12:10:00,87.04,87.04,86.72,86.8,24705.75,87.04,87.04,86.72,86.8,24705.75
2020-02-13 12:15:00,86.88,86.88,86.64,86.72,19593.75,86.88,86.88,86.64,86.72,19593.75
2020-02-13 12:20:00,86.72,86.8,86.64,86.72,22863.625,86.72,86.8,86.64,86.72,22863.625
2020-02-13 12:25:00,86.72,86.8,86.64,86.8,15333.5,86.72,86.8,86.64,86.8,15333.5
2020-02-13 12:30:00,86.72,86.8,86.64,86.72,3680.75,86.72,86.8,86.64,86.72,3680.75
2020-02-13 12:35:00,86.72,86.72,86.56,86.64,26673.875,86.72,86.72,86.56,86.64,26673.875
2020-02-13 12:40:00,86.64,86.72,86.56,86.64,11396.25,86.64,86.72,86.56,86.64,11396.25
2020-02-13 12:45:00,86.64,86.8,86.56,86.72,21918.875,86.64,86.8,86.56,86.72,21918.875
2020-02-13 12:50:00,86.72,86.8,86.64,86.8,16883.875,86.72,86.8,86.64,86.8,16883.875
2020-02-13 12:55:00,86.8,86.8,86.56,86.72,13281.0,86.8,86.8,86.56,86.72,13281.0
2020-02-13 13:00:00,86.64,86.72,86.32,86.4,105003.625,86.64,86.72,86.32,86.4,105003.625
2020-02-13 13:05:00,86.32,86.48,86.32,86.32,35257.0,86.32,86.48,86.32,86.32,35257.0
2020-02-13 13:10:00,86.32,86.56,86.24,86.4,64160.125,86.32,86.56,86.24,86.4,64160.125
2020-02-13 13:15:00,86.48,86.56,86.4,86.4,90437.375,86.48,86.56,86.4,86.4,90437.375
2020-02-13 13:20:00,86.4,86.48,86.32,86.32,11568.5,86.4,86.48,86.32,86.32,11568.5
2020-02-13 13:25:00,86.32,86.48,86.32,86.4,42082.125,86.32,86.48,86.32,86.4,42082.125
2020-02-13 13:30:00,86.32,86.48,86.24,86.32,15915.625,86.32,86.48,86.24,86.32,15915.625
2020-02-13 13:35:00,86.32,86.4,86.24,86.4,22904.25,86.32,86.4,86.24,86.4,22904.25
2020-02-13 13:40:00,86.32,86.4,86.16,86.16,13890.125,86.32,86.4,86.16,86.16,13890.125
2020-02-13 13:45:00,86.24,86.24,86.08,86.16,11068.75,86.24,86.24,86.08,86.16,11068.75
2020-02-13 13:50:00,86.16,86.16,86.0,86.08,19306.75,86.16,86.16,86.0,86.08,19306.75
2020-02-13 13:55:00,86.08,86.24,86.0,86.16,51325.0,86.08,86.24,86.0,86.16,51325.0
2020-02-13 14:00:00,86.08,86.24,86.08,86.24,35760.0,86.08,86.24,86.08,86.24,35760.0
2020-02-13 14:05:00,86.24,86.4,86.16,86.32,4469.875,86.24,86.4,86.16,86.32,4469.875
2020-02-13 14:10:00,86.4,86.48,86.24,86.32,17896.25,86.4,86.48,86.24,86.32,17896.25
2020-02-13 14:15:00,86.32,86.32,86.08,86.16,39830.0,86.32,86.32,86.08,86.16,39830.0
2020-02-13 14:20:00,86.24,86.24,86.08,86.24,21664.625,86.24,86.24,86.08,86.24,21664.625
2020-02-13 14:25:00,86.24,86.48,86.16,86.4,24293.125,86.24,86.48,86.16,86.4,24293.125
2020-02-13 14:30:00,86.4,86.64,86.32,86.56,23312.0,86.4,86.64,86.32,86.56,23312.0
2020-02-13 14:35:00,86.56,86.64,86.48,86.64,7451.25,86.56,86.64,86.48,86.64,7451.25
2020-02-13 14:40:00,86.64,86.72,86.56,86.72,31344.625,86.64,86.72,86.56,86.72,31344.625
2020-02-13 14:45:00,86.64,86.72,86.56,86.64,12241.0,86.64,86.72,86.56,86.64,12241.0
2020-02-13 14:50:00,86.72,86.72,86.56,86.64,14079.375,86.72,86.72,86.56,86.64,14079.375
2020-02-13 14:55:00,86.64,86.64,86.56,86.64,12636.625,86.64,86.64,86.56,86.64,12636.625
2020-02-13 15:00:00,86.64,86.8,86.56,86.64,40543.0,86.64,86.8,86.56,86.64,40543.0
2020-02-13 15:05:00,86.64,86.8,86.56,86.72,21888.875,86.64,86.8,86.56,86.72,21888.875
2020-02-13 15:10:00,86.8,86.8,86.72,86.8,4769.75,86.8,86.8,86.72,86.8,4769.75
2020-02-13 15:15:00,86.72,86.8,86.64,86.64,6989.875,86.72,86.8,86.64,86.64,6989.875
2020-02-13 15:20:00,86.72,86.72,86.64,86.72,4490.125,86.72,86.72,86.64,86.72,4490.125
2020-02-13 15:25:00,86.72,86.8,86.64,86.8,17230.375,86.72,86.8,86.64,86.8,17230.375
2020-02-13 15:30:00,86.8,86.8,86.64,86.72,8326.5,86.8,86.8,86.64,86.72,8326.5
2020-02-13 15:35:00,86.72,86.8,86.64,86.72,56591.0,86.72,86.8,86.64,86.72,56591.0
2020-02-13 15:40:00,86.8,86.8,86.72,86.8,8303.5,86.8,86.8,86.72,86.8,8303.5
2020-02-13 15:45:00,86.8,86.8,86.64,86.72,46368.375,86.8,86.8,86.64,86.72,46368.375
2020-02-13 15:50:00,86.72,86.8,86.64,86.72,53059.375,86.72,86.8,86.64,86.72,53059.375
2020-02-13 15:55:00,86.72,86.8,86.64,86.72,172377.125,86.72,86.8,86.64,86.72,172377.125
2020-02-14 09:30:00,87.68,87.92,87.6,87.68,82198.75,87.68,87.92,87.6,87.68,82198.75
2020-02-14 09:35:00,87.76,87.84,87.52,87.68,44305.625,87.76,87.84,87.52,87.68,44305.625
2020-02-14 09:40:00,87.76,87.92,87.68,87.68,33254.375,87.76,87.92,87.68,87.68,33254.375
2020-02-14 09:45:00,87.68,87.92,87.68,87.84,21675.375,87.68,87.92,87.68,87.84,21675.375
2020-02-14 09:50:00,87.84,87.84,87.52,87.6,31944.625,87.84,87.84,87.52,87.6,31944.625
2020-02-14 09:55:00,87.6,87.68,87.36,87.6,100623.125,87.6,87.68,87.36,87.6,100623.125
2020-02-14 10:00:00,87.52,87.68,87.52,87.52,35376.25,87.52,87.68,87.52,87.52,35376.25
2020-02-14 10:05:00,87.52,87.52,87.36,87.44,128682.25,87.52,87.52,87.36,87.44,128682.25
2020-02-14 10:10:00,87.44,87.52,87.44,87.52,21768.75,87.44,87.52,87.44,87.52,21768.75
2020-02-14 10:15:00,87.52,87.6,87.44,87.52,31149.0,87.52,87.6,87.44,87.52,31149.0
2020-02-14 10:20:00,87.52,87.6,87.36,87.52,18097.875,87.52,87.6,87.36,87.52,18097.875
2020-02-14 10:25:00,87.44,87.52,87.28,87.28,48898.75,87.44,87.52,87.28,87.28,48898.75
2020-02-14 10:30:00,87.28,87.36,87.12,87.28,49094.125,87.28,87.36,87.12,87.28,49094.125
2020-02-14 10:35:00,87.28,87.44,87.2,87.36,27622.25,87.28,87.44,87.2,87.36,27622.25
2020-02-14 10:40:00,87.44,87.44,87.28,87.36,17065.25,87.44,87.44,87.28,87.36,17065.25
2020-02-14 10:45:00,87.28,87.36,86.96,87.12,41890.375,87.28,87.36,86.96,87.12,41890.375
2020-02-14 10:50:00,87.2,87.28,87.04,87.12,58794.5,87.2,87.28,87.04,87.12,58794.5
2020-02-14 10:55:00,87.2,87.2,87.04,87.2,33607.25,87.2,87.2,87.04,87.2,33607.25
2020-02-14 11:00:00,87.2,87.28,87.04,87.04,32856.625,87.2,87.28,87.04,87.04,32856.625
2020-02-14 11:05:00,87.12,87.2,87.04,87.12,52288.0,87.12,87.2,87.04,87.12,52288.0
2020-02-14 11:10:00,87.2,87.28,87.12,87.2,18952.75,87.2,87.28,87.12,87.2,18952.75
2020-02-14 11:15:00,87.2,87.44,87.12,87.36,35378.5,87.2,87.44,87.12,87.36,35378.5
2020-02-14 11:20:00,87.36,87.44,87.28,87.36,28094.25,87.36,87.44,87.28,87.36,28094.25
2020-02-14 11:25:00,87.36,87.44,87.28,87.44,22461.0,87.36,87.44,87.28,87.44,22461.0
2020-02-14 11:30:00,87.36,87.52,87.36,87.44,11276.625,87.36,87.52,87.36,87.44,11276.625
2020-02-14 11:35:00,87.52,87.6,87.44,87.52,85125.625,87.52,87.6,87.44,87.52,85125.625
2020-02-14 11:40:00,87.52,87.6,87.44,87.52,65955.375,87.52,87.6,87.44,87.52,65955.375
2020-02-14 11:45:00,87.52,87.6,87.36,87.36,26593.375,87.52,87.6,87.36,87.36,26593.375
2020-02-14 11:50:00,87.36,87.36,87.04,87.04,53517.875,87.36,87.36,87.04,87.04,53517.875
2020-02-14 11:55:00,87.04,87.2,87.04,87.2,28212.5,87.04,87.2,87.04,87.2,28212.5
2020-02-14 12:00:00,87.12,87.28,87.04,87.04,12949.375,87.12,87.28,87.04,87.04,12949.375
2020-02-14 12:05:00,87.04,87.12,86.88,86.96,24877.0,87.04,87.12,86.88,86.96,24877.0
2020-02-14 12:10:00,86.88,86.96,86.88,86.96,8402.0,86.88,86.96,86.88,86.96,8402.0
2020-02-14 12:15:00,86.88,87.04,86.8,86.88,46334.625,86.88,87.04,86.8,86.88,46334.625
2020-02-14 12:20:00,86.88,87.04,86.8,86.88,28571.625,86.88,87.04,86.8,86.88,28571.625
2020-02-14 12:25:00,86.88,86.96,86.8,86.88,16861.625,86.88,86.96,86.8,86.88,16861.625
2020-02-14 12:30:00,86.88,86.96,86.72,86.88,14303.0,86.88,86.96,86.72,86.88,14303.0
2020-02-14 12:35:00,86.88,86.96,86.8,86.96,15085.75,86.88,86.96,86.8,86.96,15085.75
2020-02-14 12:40:00,86.96,87.04,86.88,86.96,34845.0,86.96,87.04,86.88,86.96,34845.0
2020-02-14 12:45:00,86.96,87.04,86.96,86.96,4283.75,86.96,87.04,86.96,86.96,4283.75
2020-02-14 12:50:00,86.96,87.04,86.88,86.88,7011.5,86.96,87.04,86.88,86.88,7011.5
2020-02-14 12:55:00,86.96,87.04,86.8,86.96,28156.375,86.96,87.04,86.8,86.96,28156.375
2020-02-14 13:00:00,87.04,87.04,86.88,87.04,4821.5,87.04,87.04,86.88,87.04,4821.5
2020-02-14 13:05:00,87.04,87.12,86.96,86.96,57440.375,87.04,87.12,86.96,86.96,57440.375
2020-02-14 13:10:00,87.04,87.12,86.96,87.04,17772.375,87.04,87.12,86.96,87.04,17772.375
2020-02-14 13:15:00,87.04,87.12,87.04,87.04,18919.125,87.04,87.12,87.04,87.04,18919.125
2020-02-14 13:20:00,87.04,87.12,87.04,87.04,4340.625,87.04,87.12,87.04,87.04,4340.625
2020-02-14 13:25:00,87.04,87.2,87.04,87.12,48122.75,87.04,87.2,87.04,87.12,48122.75
2020-02-14 13:30:00,87.12,87.28,87.04,87.2,24129.75,87.12,87.28,87.04,87.2,24129.75
2020-02-14 13:35:00,87.28,87.28,87.12,87.2,24967.25,87.28,87.28,87.12,87.2,24967.25
2020-02-14 13:40:00,87.28,87.28,87.12,87.2,49129.75,87.28,87.28,87.12,87.2,49129.75
2020-02-14 13:45:00,87.2,87.36,87.2,87.28,23216.125,87.2,87.36,87.2,87.28,23216.125
2020-02-14 13:50:00,87.28,87.44,87.28,87.28,18139.375,87.28,87.44,87.28,87.28,18139.375
2020-02-14 13:55:00,87.36,87.36,87.2,87.28,25508.75,87.36,87.36,87.2,87.28,25508.75
2020-02-14 14:00:00,87.28,87.44,87.28,87.36,35225.625,87.28,87.44,87.28,87.36,35225.625
2020-02-14 14:05:00,87.36,87.44,87.28,87.44,31146.625,87.36,87.44,87.28,87.44,31146.625
2020-02-14 14:10:00,87.36,87.44,87.36,87.44,4567.0,87.36,87.44,87.36,87.44,4567.0
2020-02-14 14:15:00,87.36,87.44,87.2,87.28,28800.375,87.36,87.44,87.2,87.28,28800.375
2020-02-14 14:20:00,87.28,87.44,87.28,87.44,19980.75,87.28,87.44,87.28,87.44,19980.75
2020-02-14 14:25:00,87.44,87.6,87.36,87.52,62636.875,87.44,87.6,87.36,87.52,62636.875
2020-02-14 14:30:00,87.44,87.52,87.36,87.36,33983.375,87.44,87.52,87.36,87.36,33983.375
2020-02-14 14:35:00,87.44,87.44,87.36,87.44,5896.5,87.44,87.44,87.36,87.44,5896.5
2020-02-14 14:40:00,87.44,87.44,87.36,87.44,3784.75,87.44,87.44,87.36,87.44,3784.75
2020-02-14 14:45:00,87.44,87.52,86.96,87.44,445713.875,87.44,87.52,86.96,87.44,445713.875
2020-02-14 14:50:00,87.44,87.52,87.36,87.44,12795.625,87.44,87.52,87.36,87.44,12795.625
2020-02-14 14:55:00,87.52,87.52,87.44,87.52,44930.25,87.52,87.52,87.44,87.52,44930.25
2020-02-14 15:00:00,87.52,87.52,87.44,87.52,40108.875,87.52,87.52,87.44,87.52,40108.875
2020-02-14 15:05:00,87.52,87.6,87.44,87.6,10197.625,87.52,87.6,87.44,87.6,10197.625
2020-02-14 15:10:00,87.6,87.6,87.52,87.52,9713.0,87.6,87.6,87.52,87.52,9713.0
2020-02-14 15:15:00,87.52,87.6,87.44,87.6,17746.625,87.52,87.6,87.44,87.6,17746.625
2020-02-14 15:20:00,87.52,87.6,87.44,87.6,24282.0,87.52,87.6,87.44,87.6,24282.0
2020-02-14 15:25:00,87.6,87.6,87.52,87.6,9485.75,87.6,87.6,87.52,87.6,9485.75
2020-02-14 15:30:00,87.6,87.68,87.52,87.6,25819.375,87.6,87.68,87.52,87.6,25819.375
2020-02-14 15:35:00,87.6,87.6,87.52,87.6,5908.5,87.6,87.6,87.52,87.6,5908.5
2020-02-14 15:40:00,87.6,87.6,87.52,87.6,21523.625,87.6,87.6,87.52,87.6,21523.625
2020-02-14 15:45:00,87.6,87.6,87.52,87.6,15830.625,87.6,87.6,87.52,87.6,15830.625
2020-02-14 15:50:00,87.6,87.6,87.52,87.6,22724.375,87.6,87.6,87.52,87.6,22724.375
2020-02-14 15:55:00,87.6,87.6,87.52,87.6,73979.0,87.6,87.6,87.52,87.6,73979.0
2020-02-18 09:30:00,86.08,86.4,86.0,86.32,120114.5,86.08,86.4,86.0,86.32,120114.5
2020-02-18 09:35:00,86.4,86.56,86.32,86.48,62413.0,86.4,86.56,86.32,86.48,62413.0
2020-02-18 09:40:00,86.4,86.48,86.4,86.4,20089.625,86.4,86.48,86.4,86.4,20089.625
2020-02-18 09:45:00,86.4,86.48,86.32,86.4,64386.875,86.4,86.48,86.32,86.4,64386.875
2020-02-18 09:50:00,86.4,86.48,86.32,86.4,19490.625,86.4,86.48,86.32,86.4,19490.625
2020-02-18 09:55:00,86.4,86.48,86.32,86.4,30468.625,86.4,86.48,86.32,86.4,30468.625
2020-02-18 10:00:00,86.48,86.72,86.4,86.72,64442.875,86.48,86.72,86.4,86.72,64442.875
2020-02-18 10:05:00,86.64,86.88,86.56,86.72,29875.0,86.64,86.88,86.56,86.72,29875.0
2020-02-18 10:10:00,86.72,86.8,86.56,86.72,49870.0,86.72,86.8,86.56,86.72,49870.0
2020-02-18 10:15:00,86.72,86.8,86.64,86.72,47018.0,86.72,86.8,86.64,86.72,47018.0
2020-02-18 10:20:00,86.72,86.8,86.56,86.64,25108.625,86.72,86.8,86.56,86.64,25108.625
2020-02-18 10:25:00,86.56,86.64,86.4,86.4,46591.125,86.56,86.64,86.4,86.4,46591.125
2020-02-18 10:30:00,86.4,86.48,86.24,86.32,19293.0,86.4,86.48,86.24,86.32,19293.0
2020-02-18 10:35:00,86.32,86.64,86.32,86.48,20500.375,86.32,86.64,86.32,86.48,20500.375
2020-02-18 10:40:00,86.56,86.96,86.48,86.96,70998.75,86.56,86.96,86.48,86.96,70998.75
2020-02-18 10:45:00,86.96,87.28,86.96,87.04,97506.5,86.96,87.28,86.96,87.04,97506.5
2020-02-18 10:50:00,86.96,87.12,86.88,86.88,39604.125,86.96,87.12,86.88,86.88,39604.125
2020-02-18 10:55:00,86.96,87.04,86.88,86.96,30280.5,86.96,87.04,86.88,86.96,30280.5
2020-02-18 11:00:00,86.88,86.96,86.8,86.88,22119.375,86.88,86.96,86.8,86.88,22119.375
2020-02-18 11:05:00,86.88,86.88,86.56,86.64,43195.625,86.88,86.88,86.56,86.64,43195.625
2020-02-18 11:10:00,86.64,86.72,86.48,86.56,30565.625,86.64,86.72,86.48,86.56,30565.625
2020-02-18 11:15:00,86.56,86.64,86.08,86.24,218191.0,86.56,86.64,86.08,86.24,218191.0
2020-02-18 11:20:00,86.24,86.32,86.08,86.24,17975.75,86.24,86.32,86.08,86.24,17975.75
2020-02-18 11:25:00,86.24,86.56,86.16,86.56,41695.75,86.24,86.56,86.16,86.56,41695.75
2020-02-18 11:30:00,86.56,86.72,86.48,86.64,20758.5,86.56,86.72,86.48,86.64,20758.5
2020-02-18 11:35:00,86.64,86.72,86.56,86.56,24256.25,86.64,86.72,86.56,86.56,24256.25
2020-02-18 11:40:00,86.56,86.64,86.48,86.64,31341.0,86.56,86.64,86.48,86.64,31341.0
2020-02-18 11:45:00,86.64,86.64,86.48,86.64,38883.125,86.64,86.64,86.48,86.64,38883.125
2020-02-18 11:50:00,86.56,86.8,86.56,86.8,10173.0,86.56,86.8,86.56,86.8,10173.0
2020-02-18 11:55:00,86.72,86.88,86.72,86.72,26464.875,86.72,86.88,86.72,86.72,26464.875
2020-02-18 12:00:00,86.8,86.88,86.72,86.8,17241.875,86.8,86.88,86.72,86.8,17241.875
2020-02-18 12:05:00,86.8,86.88,86.72,86.72,3364.625,86.8,86.88,86.72,86.72,3364.625
2020-02-18 12:10:00,86.72,86.88,86.72,86.8,18480.5,86.72,86.88,86.72,86.8,18480.5
2020-02-18 12:15:00,86.88,86.88,86.8,86.88,17254.0,86.88,86.88,86.8,86.88,17254.0
2020-02-18 12:20:00,86.88,86.96,86.8,86.8,15770.375,86.88,86.96,86.8,86.8,15770.375
2020-02-18 12:25:00,86.88,86.88,86.8,86.88,9848.5,86.88,86.88,86.8,86.88,9848.5
2020-02-18 12:30:00,86.88,87.04,86.8,86.96,16737.5,86.88,87.04,86.8,86.96,16737.5
2020-02-18 12:35:00,86.96,87.04,86.8,86.88,22472.25,86.96,87.04,86.8,86.88,22472.25
2020-02-18 12:40:00,86.96,86.96,86.88,86.96,6920.375,86.96,86.96,86.88,86.96,6920.375
2020-02-18 12:45:00,86.88,86.96,86.72,86.8,6624.5,86.88,86.96,86.72,86.8,6624.5
2020-02-18 12:50:00,86.8,87.04,86.72,86.96,27047.125,86.8,87.04,86.72,86.96,27047.125
2020-02-18 12:55:00,86.96,87.04,86.88,86.96,7535.875,86.96,87.04,86.88,86.96,7535.875
2020-02-18 13:00:00,86.96,87.12,86.88,87.04,17887.375,86.96,87.12,86.88,87.04,17887.375
2020-02-18 13:05:00,87.04,87.2,87.04,87.12,25133.25,87.04,87.2,87.04,87.12,25133.25
2020-02-18 13:10:00,87.12,87.2,87.04,87.04,24268.5,87.12,87.2,87.04,87.04,24268.5
2020-02-18 13:15:00,87.04,87.12,86.8,87.04,124802.5,87.04,87.12,86.8,87.04,124802.5
2020-02-18 13:20:00,87.04,87.2,87.04,87.12,12292.5,87.04,87.2,87.04,87.12,12292.5
2020-02-18 13:25:00,87.12,87.12,86.96,87.04,8556.875,87.12,87.12,86.96,87.04,8556.875
2020-02-18 13:30:00,86.96,87.12,86.96,87.04,23661.125,86.96,87.12,86.96,87.04,23661.125
2020-02-18 13:35:00,87.04,87.12,86.96,87.04,11992.125,87.04,87.12,86.96,87.04,11992.125
2020-02-18 13:40:00,87.04,87.12,86.96,87.04,8969.75,87.04,87.12,86.96,87.04,8969.75
2020-02-18 13:45:00,87.04,87.12,86.96,87.04,15203.375,87.04,87.12,86.96,87.04,15203.375
2020-02-18 13:50:00,87.04,87.12,86.96,87.04,30224.75,87.04,87.12,86.96,87.04,30224.75
2020-02-18 13:55:00,87.04,87.12,86.96,87.12,10424.875,87.04,87.12,86.96,87.12,10424.875
2020-02-18 14:00:00,87.12,87.28,87.04,87.2,30089.625,87.12,87.28,87.04,87.2,30089.625
2020-02-18 14:05:00,87.2,87.2,87.12,87.12,6383.0,87.2,87.2,87.12,87.12,6383.0
2020-02-18 14:10:00,87.12,87.28,87.04,87.28,22753.625,87.12,87.28,87.04,87.28,22753.625
2020-02-18 14:15:00,87.28,87.44,87.2,87.28,47603.75,87.28,87.44,87.2,87.28,47603.75
2020-02-18 14:20:00,87.36,87.44,87.2,87.28,26667.75,87.36,87.44,87.2,87.28,26667.75
2020-02-18 14:25:00,87.36,87.6,87.36,87.6,23446.625,87.36,87.6,87.36,87.6,23446.625
2020-02-18 14:30:00,87.52,87.6,87.44,87.6,16144.0,87.52,87.6,87.44,87.6,16144.0
2020-02-18 14:35:00,87.6,87.6,87.44,87.6,16052.875,87.6,87.6,87.44,87.6,16052.875
2020-02-18 14:40:00,87.6,87.6,87.52,87.6,8638.0,87.6,87.6,87.52,87.6,8638.0
2020-02-18 14:45:00,87.6,87.6,87.52,87.6,43276.625,87.6,87.6,87.52,87.6,43276.625
2020-02-18 14:50:00,87.52,87.6,87.52,87.52,9447.625,87.52,87.6,87.52,87.52,9447.625
2020-02-18 14:55:00,87.52,87.52,87.44,87.44,1629.5,87.52,87.52,87.44,87.44,1629.5
2020-02-18 15:00:00,87.52,87.52,87.36,87.44,12490.75,87.52,87.52,87.36,87.44,12490.75
2020-02-18 15:05:00,87.44,87.52,87.44,87.52,12946.5,87.44,87.52,87.44,87.52,12946.5
2020-02-18 15:10:00,87.52,87.6,87.44,87.6,30995.625,87.52,87.6,87.44,87.6,30995.625
2020-02-18 15:15:00,87.52,87.6,87.52,87.6,2978.25,87.52,87.6,87.52,87.6,2978.25
2020-02-18 15:20:00,87.52,87.6,87.52,87.6,18018.0,87.52,87.6,87.52,87.6,18018.0
2020-02-18 15:25:00,87.52,87.6,87.52,87.6,2396.25,87.52,87.6,87.52,87.6,2396.25
2020-02-18 15:30:00,87.6,87.6,87.52,87.6,6580.625,87.6,87.6,87.52,87.6,6580.625
2020-02-18 15:35:00,87.6,87.6,87.44,87.44,71556.75,87.6,87.6,87.44,87.44,71556.75
2020-02-18 15:40:00,87.52,87.6,87.44,87.52,112121.0,87.52,87.6,87.44,87.52,112121.0
2020-02-18 15:45:00,87.52,87.6,87.44,87.52,13767.375,87.52,87.6,87.44,87.52,13767.375
2020-02-18 15:50:00,87.44,87.52,87.44,87.52,12777.0,87.44,87.52,87.44,87.52,12777.0
2020-02-18 15:55:00,87.52,87.52,87.44,87.52,94609.375,87.52,87.52,87.44,87.52,94609.375
2020-02-19 09:30:00,89.04,89.2,88.72,88.88,95089.375,89.04,89.2,88.72,88.88,95089.375
2020-02-19 09:35:00,88.88,88.96,88.64,88.72,94450.625,88.88,88.96,88.64,88.72,94450.625
2020-02-19 09:40:00,88.64,88.72,88.64,88.64,30535.25,88.64,88.72,88.64,88.64,30535.25
2020-02-19 09:45:00,88.72,88.8,88.64,88.72,91274.375,88.72,88.8,88.64,88.72,91274.375
2020-02-19 09:50:00,88.64,88.72,88.56,88.64,45550.375,88.64,88.72,88.56,88.64,45550.375
2020-02-19 09:55:00,88.64,88.72,88.56,88.56,53134.75,88.64,88.72,88.56,88.56,53134.75
2020-02-19 10:00:00,88.56,88.64,88.4,88.4,42666.5,88.56,88.64,88.4,88.4,42666.5
2020-02-19 10:05:00,88.4,88.48,88.4,88.4,21945.5,88.4,88.48,88.4,88.4,21945.5
2020-02-19 10:10:00,88.4,88.48,88.32,88.32,37887.625,88.4,88.48,88.32,88.32,37887.625
2020-02-19 10:15:00,88.32,88.4,88.16,88.24,32491.125,88.32,88.4,88.16,88.24,32491.125
2020-02-19 10:20:00,88.24,88.4,88.16,88.32,63799.125,88.24,88.4,88.16,88.32,63799.125
2020-02-19 10:25:00,88.32,88.56,88.32,88.48,47617.75,88.32,88.56,88.32,88.48,47617.75
2020-02-19 10:30:00,88.48,88.64,88.4,88.64,17562.5,88.48,88.64,88.4,88.64,17562.5
2020-02-19 10:35:00,88.64,88.88,88.56,88.88,51215.75,88.64,88.88,88.56,88.88,51215.75
2020-02-19 10:40:00,88.8,88.88,88.72,88.72,55523.375,88.8,88.88,88.72,88.72,55523.375
2020-02-19 10:45:00,88.8,88.96,88.8,88.8,47810.375,88.8,88.96,88.8,88.8,47810.375
2020-02-19 10:50:00,88.8,88.96,88.8,88.96,52084.75,88.8,88.96,88.8,88.96,52084.75
2020-02-19 10:55:00,88.96,89.12,88.96,89.04,27217.875,88.96,89.12,88.96,89.04,27217.875
2020-02-19 11:00:00,89.04,89.2,89.04,89.12,120502.125,89.04,89.2,89.04,89.12,120502.125
2020-02-19 11:05:00,89.12,89.12,88.96,88.96,26716.125,89.12,89.12,88.96,88.96,26716.125
2020-02-19 11:10:00,88.96,89.2,88.96,89.12,32958.25,88.96,89.2,88.96,89.12,32958.25
2020-02-19 11:15:00,89.2,89.2,88.96,89.04,32176.625,89.2,89.2,88.96,89.04,32176.625
2020-02-19 11:20:00,89.04,89.44,89.04,89.36,65194.5,89.04,89.44,89.04,89.36,65194.5
2020-02-19 11:25:00,89.44,89.68,89.2,89.6,46382.875,89.44,89.68,89.2,89.6,46382.875
2020-02-19 11:30:00,89.6,89.68,89.44,89.52,33492.125,89.6,89.68,89.44,89.52,33492.125
2020-02-19 11:35:00,89.52,89.6,89.44,89.52,16931.125,89.52,89.6,89.44,89.52,16931.125
2020-02-19 11:40:00,89.52,89.68,89.28,89.36,41694.125,89.52,89.68,89.28,89.36,41694.125
2020-02-19 11:45:00,89.28,89.36,89.2,89.28,12750.5,89.28,89.36,89.2,89.28,12750.5
2020-02-19 11:50:00,89.28,89.36,89.2,89.36,26991.0,89.28,89.36,89.2,89.36,26991.0
2020-02-19 11:55:00,89.36,89.36,89.2,89.36,14246.875,89.36,89.36,89.2,89.36,14246.875
2020-02-19 12:00:00,89.36,89.36,89.2,89.28,24780.5,89.36,89.36,89.2,89.28,24780.5
2020-02-19 12:05:00,89.36,89.44,89.28,89.44,12291.5,89.36,89.44,89.28,89.44,12291.5
2020-02-19 12:10:00,89.44,89.6,89.36,89.52,57423.75,89.44,89.6,89.36,89.52,57423.75
2020-02-19 12:15:00,89.52,89.6,89.44,89.52,8477.375,89.52,89.6,89.44,89.52,8477.375
2020-02-19 12:20:00,89.52,89.6,89.44,89.52,41015.5,89.52,89.6,89.44,89.52,41015.5
2020-02-19 12:25:00,89.6,89.68,89.52,89.6,43489.5,89.6,89.68,89.52,89.6,43489.5
2020-02-19 12:30:00,89.6,89.76,89.52,89.68,56777.625,89.6,89.76,89.52,89.68,56777.625
2020-02-19 12:35:00,89.68,89.76,89.6,89.76,30949.0,89.68,89.76,89.6,89.76,30949.0
2020-02-19 12:40:00,89.68,89.84,89.68,89.76,14168.25,89.68,89.84,89.68,89.76,14168.25
2020-02-19 12:45:00,89.76,89.84,89.68,89.76,12546.0,89.76,89.84,89.68,89.76,12546.0
2020-02-19 12:50:00,89.76,89.76,89.68,89.68,6438.0,89.76,89.76,89.68,89.68,6438.0
2020-02-19 12:55:00,89.76,89.76,89.68,89.68,6032.625,89.76,89.76,89.68,89.68,6032.625
2020-02-19 13:00:00,89.68,89.84,89.68,89.68,36286.375,89.68,89.84,89.68,89.68,36286.375
2020-02-19 13:05:00,89.68,89.76,89.6,89.6,9118.875,89.68,89.76,89.6,89.6,9118.875
2020-02-19 13:10:00,89.6,89.76,89.52,89.76,24485.875,89.6,89.76,89.52,89.76,24485.875
2020-02-19 13:15:00,89.68,89.84,89.6,89.68,29706.375,89.68,89.84,89.6,89.68,29706.375
2020-02-19 13:20:00,89.68,89.76,89.6,89.68,22908.5,89.68,89.76,89.6,89.68,22908.5
2020-02-19 13:25:00,89.68,89.68,89.52,89.6,19992.125,89.68,89.68,89.52,89.6,19992.125
2020-02-19 13:30:00,89.6,89.68,89.52,89.6,15772.75,89.6,89.68,89.52,89.6,15772.75
2020-02-19 13:35:00,89.52,89.6,89.44,89.52,12339.125,89.52,89.6,89.44,89.52,12339.125
2020-02-19 13:40:00,89.52,89.6,89.44,89.6,34031.625,89.52,89.6,89.44,89.6,34031.625
2020-02-19 13:45:00,89.6,89.68,89.52,89.68,23953.875,89.6,89.68,89.52,89.68,23953.875
2020-02-19 13:50:00,89.6,89.68,89.6,89.68,14176.125,89.6,89.68,89.6,89.68,14176.125
2020-02-19 13:55:00,89.6,89.68,89.52,89.6,10303.625,89.6,89.68,89.52,89.6,10303.625
2020-02-19 14:00:00,89.6,89.68,89.52,89.6,57497.625,89.6,89.68,89.52,89.6,57497.625
2020-02-19 14:05:00,89.52,89.68,89.52,89.68,17853.625,89.52,89.68,89.52,89.68,17853.625
2020-02-19 14:10:00,89.6,89.68,89.52,89.6,14403.0,89.6,89.68,89.52,89.6,14403.0
2020-02-19 14:15:00,89.6,89.6,89.44,89.52,3728.125,89.6,89.6,89.44,89.52,3728.125
2020-02-19 14:20:00,89.52,89.6,89.36,89.52,29192.625,89.52,89.6,89.36,89.52,29192.625
2020-02-19 14:25:00,89.52,89.6,89.36,89.52,32274.75,89.52,89.6,89.36,89.52,32274.75
2020-02-19 14:30:00,89.52,89.6,89.44,89.6,7810.375,89.52,89.6,89.44,89.6,7810.375
2020-02-19 14:35:00,89.6,89.76,89.52,89.68,17351.625,89.6,89.76,89.52,89.68,17351.625
2020-02-19 14:40:00,89.68,89.76,89.6,89.76,63031.625,89.68,89.76,89.6,89.76,63031.625
2020-02-19 14:45:00,89.76,89.76,89.68,89.76,5045.0,89.76,89.76,89.68,89.76,5045.0
2020-02-19 14:50:00,89.68,89.76,89.68,89.76,6374.5,89.68,89.76,89.68,89.76,6374.5
2020-02-19 14:55:00,89.68,89.76,89.68,89.68,25075.0,89.68,89.76,89.68,89.68,25075.0
2020-02-19 15:00:00,89.68,89.76,89.6,89.68,41409.625,89.68,89.76,89.6,89.68,41409.625
2020-02-19 15:05:00,89.6,89.68,89.52,89.6,88072.125,89.6,89.68,89.52,89.6,88072.125
2020-02-19 15:10:00,89.6,89.6,89.52,89.52,11116.375,89.6,89.6,89.52,89.52,11116.375
2020-02-19 15:15:00,89.52,89.6,89.52,89.6,15453.75,89.52,89.6,89.52,89.6,15453.75
2020-02-19 15:20:00,89.6,89.6,89.52,89.6,6146.375,89.6,89.6,89.52,89.6,6146.375
2020-02-19 15:25:00,89.6,89.6,89.52,89.6,3394.0,89.6,89.6,89.52,89.6,3394.0
2020-02-19 15:30:00,89.6,89.6,89.52,89.52,3362.875,89.6,89.6,89.52,89.52,3362.875
2020-02-19 15:35:00,89.6,89.6,89.36,89.44,39867.625,89.6,89.6,89.36,89.44,39867.625
2020-02-19 15:40:00,89.44,89.52,89.36,89.44,78932.75,89.44,89.52,89.36,89.44,78932.75
2020-02-19 15:45:00,89.44,89.44,89.36,89.44,30805.375,89.44,89.44,89.36,89.44,30805.375
2020-02-19 15:50:00,89.44,89.44,89.36,89.44,79454.625,89.44,89.44,89.36,89.44,79454.625
2020-02-19 15:55:00,89.44,89.44,89.36,89.36,159349.75,89.44,89.44,89.36,89.36,159349.75
2020-02-20 09:30:00,90.48,90.64,90.4,90.48,112078.25,90.48,90.64,90.4,90.48,112078.25
2020-02-20 09:35:00,90.48,90.56,90.32,90.48,43307.375,90.48,90.56,90.32,90.48,43307.375
2020-02-20 09:40:00,90.48,90.56,90.32,90.48,39415.75,90.48,90.56,90.32,90.48,39415.75
2020-02-20 09:45:00,90.48,90.64,90.4,90.64,20496.25,90.48,90.64,90.4,90.64,20496.25
2020-02-20 09:50:00,90.64,90.64,90.56,90.64,5931.625,90.64,90.64,90.56,90.64,5931.625
2020-02-20 09:55:00,90.64,90.64,90.4,90.48,56773.0,90.64,90.64,90.4,90.48,56773.0
2020-02-20 10:00:00,90.4,90.64,90.4,90.48,73767.0,90.4,90.64,90.4,90.48,73767.0
2020-02-20 10:05:00,90.56,90.64,90.48,90.64,23095.25,90.56,90.64,90.48,90.64,23095.25
2020-02-20 10:10:00,90.64,90.72,90.56,90.72,23825.5,90.64,90.72,90.56,90.72,23825.5
2020-02-20 10:15:00,90.72,90.72,90.64,90.64,22584.625,90.72,90.72,90.64,90.64,22584.625
2020-02-20 10:20:00,90.72,90.8,90.64,90.8,24585.25,90.72,90.8,90.64,90.8,24585.25
2020-02-20 10:25:00,90.8,90.96,90.64,90.88,68264.75,90.8,90.96,90.64,90.88,68264.75
2020-02-20 10:30:00,90.88,90.96,90.8,90.96,14896.25,90.88,90.96,90.8,90.96,14896.25
2020-02-20 10:35:00,90.96,90.96,90.8,90.96,46636.0,90.96,90.96,90.8,90.96,46636.0
2020-02-20 10:40:00,90.96,91.04,90.88,91.04,53162.0,90.96,91.04,90.88,91.04,53162.0
2020-02-20 10:45:00,91.04,91.12,90.96,91.04,19498.75,91.04,91.12,90.96,91.04,19498.75
2020-02-20 10:50:00,91.04,91.2,91.04,91.12,53202.125,91.04,91.2,91.04,91.12,53202.125
2020-02-20 10:55:00,91.12,91.12,91.04,91.04,90564.5,91.12,91.12,91.04,91.04,90564.5
2020-02-20 11:00:00,91.12,91.44,90.88,90.96,168503.0,91.12,91.44,90.88,90.96,168503.0
2020-02-20 11:05:00,90.96,91.28,90.96,91.04,81530.0,90.96,91.28,90.96,91.04,81530.0
2020-02-20 11:10:00,91.04,91.2,90.96,91.12,38800.25,91.04,91.2,90.96,91.12,38800.25
2020-02-20 11:15:00,91.12,91.12,90.72,90.88,88949.75,91.12,91.12,90.72,90.88,88949.75
2020-02-20 11:20:00,90.88,91.12,90.8,91.12,78383.375,90.88,91.12,90.8,91.12,78383.375
2020-02-20 11:25:00,91.12,91.12,90.72,90.8,33188.5,91.12,91.12,90.72,90.8,33188.5
2020-02-20 11:30:00,90.8,90.96,90.48,90.64,67031.0,90.8,90.96,90.48,90.64,67031.0
2020-02-20 11:35:00,90.64,90.72,90.48,90.56,57588.625,90.64,90.72,90.48,90.56,57588.625
2020-02-20 11:40:00,90.56,90.64,90.32,90.32,27112.125,90.56,90.64,90.32,90.32,27112.125
2020-02-20 11:45:00,90.32,90.4,90.08,90.08,63848.875,90.32,90.4,90.08,90.08,63848.875
2020-02-20 11:50:00,90.08,90.24,89.92,90.24,122004.375,90.08,90.24,89.92,90.24,122004.375
2020-02-20 11:55:00,90.24,90.32,90.0,90.16,50175.75,90.24,90.32,90.0,90.16,50175.75
2020-02-20 12:00:00,90.08,90.32,90.0,90.16,32455.625,90.08,90.32,90.0,90.16,32455.625
2020-02-20 12:05:00,90.16,90.32,90.08,90.16,56011.5,90.16,90.32,90.08,90.16,56011.5
2020-02-20 12:10:00,90.16,90.48,90.16,90.4,37098.0,90.16,90.48,90.16,90.4,37098.0
2020-02-20 12:15:00,90.4,90.48,90.32,90.4,31073.5,90.4,90.48,90.32,90.4,31073.5
2020-02-20 12:20:00,90.4,90.56,90.16,90.24,47019.125,90.4,90.56,90.16,90.24,47019.125
2020-02-20 12:25:00,90.24,90.4,90.24,90.24,26019.0,90.24,90.4,90.24,90.24,26019.0
2020-02-20 12:30:00,90.24,90.24,90.0,90.16,33051.5,90.24,90.24,90.0,90.16,33051.5
2020-02-20 12:35:00,90.24,90.24,90.08,90.16,18471.75,90.24,90.24,90.08,90.16,18471.75
2020-02-20 12:40:00,90.16,90.24,90.08,90.24,9935.5,90.16,90.24,90.08,90.24,9935.5
2020-02-20 12:45:00,90.24,90.32,90.16,90.24,19542.625,90.24,90.32,90.16,90.24,19542.625
2020-02-20 12:50:00,90.16,90.32,90.08,90.24,20710.75,90.16,90.32,90.08,90.24,20710.75
2020-02-20 12:55:00,90.32,90.4,90.24,90.32,97579.375,90.32,90.4,90.24,90.32,97579.375
2020-02-20 13:00:00,90.32,90.4,90.24,90.24,20498.75,90.32,90.4,90.24,90.24,20498.75
2020-02-20 13:05:00,90.32,90.48,90.24,90.4,39806.625,90.32,90.48,90.24,90.4,39806.625
2020-02-20 13:10:00,90.4,90.72,90.4,90.72,17172.75,90.4,90.72,90.4,90.72,17172.75
2020-02-20 13:15:00,90.72,90.72,90.56,90.56,27114.25,90.72,90.72,90.56,90.56,27114.25
2020-02-20 13:20:00,90.56,90.64,90.4,90.48,13833.125,90.56,90.64,90.4,90.48,13833.125
2020-02-20 13:25:00,90.56,90.56,90.32,90.32,32648.0,90.56,90.56,90.32,90.32,32648.0
2020-02-20 13:30:00,90.32,90.4,90.24,90.4,18832.25,90.32,90.4,90.24,90.4,18832.25
2020-02-20 13:35:00,90.32,90.4,90.16,90.16,12708.625,90.32,90.4,90.16,90.16,12708.625
2020-02-20 13:40:00,90.24,90.24,90.08,90.16,7332.875,90.24,90.24,90.08,90.16,7332.875
2020-02-20 13:45:00,90.16,90.24,90.08,90.24,20273.375,90.16,90.24,90.08,90.24,20273.375
2020-02-20 13:50:00,90.24,90.24,90.16,90.24,12920.875,90.24,90.24,90.16,90.24,12920.875
2020-02-20 13:55:00,90.16,90.24,90.08,90.16,2728.25,90.16,90.24,90.08,90.16,2728.25
2020-02-20 14:00:00,90.16,90.32,90.0,90.24,71971.875,90.16,90.32,90.0,90.24,71971.875
2020-02-20 14:05:00,90.32,90.48,90.24,90.4,55122.5,90.32,90.48,90.24,90.4,55122.5
2020-02-20 14:10:00,90.4,90.48,90.24,90.32,11108.125,90.4,90.48,90.24,90.32,11108.125
2020-02-20 14:15:00,90.32,90.32,90.08,90.24,14982.375,90.32,90.32,90.08,90.24,14982.375
2020-02-20 14:20:00,90.24,90.24,90.08,90.08,15419.875,90.24,90.24,90.08,90.08,15419.875
2020-02-20 14:25:00,90.08,90.24,90.0,90.24,105297.375,90.08,90.24,90.0,90.24,105297.375
2020-02-20 14:30:00,90.24,90.24,90.16,90.24,11771.875,90.24,90.24,90.16,90.24,11771.875
2020-02-20 14:35:00,90.24,90.32,90.16,90.24,35534.875,90.24,90.32,90.16,90.24,35534.875
2020-02-20 14:40:00,90.32,90.32,90.16,90.24,24848.0,90.32,90.32,90.16,90.24,24848.0
2020-02-20 14:45:00,90.32,90.32,90.24,90.32,12038.125,90.32,90.32,90.24,90.32,12038.125
2020-02-20 14:50:00,90.32,90.32,90.16,90.24,31732.875,90.32,90.32,90.16,90.24,31732.875
2020-02-20 14:55:00,90.24,90.24,90.08,90.16,44804.0,90.24,90.24,90.08,90.16,44804.0
2020-02-20 15:00:00,90.16,90.24,90.08,90.24,40967.125,90.16,90.24,90.08,90.24,40967.125
2020-02-20 15:05:00,90.16,90.24,90.08,90.16,9860.25,90.16,90.24,90.08,90.16,9860.25
2020-02-20 15:10:00,90.16,90.16,90.0,90.16,32906.625,90.16,90.16,90.0,90.16,32906.625
2020-02-20 15:15:00,90.16,90.16,90.08,90.16,7174.75,90.16,90.16,90.08,90.16,7174.75
2020-02-20 15:20:00,90.08,90.24,90.08,90.24,60108.875,90.08,90.24,90.08,90.24,60108.875
2020-02-20 15:25:00,90.24,90.24,90.16,90.16,6843.625,90.24,90.24,90.16,90.16,6843.625
2020-02-20 15:30:00,90.16,90.24,90.08,90.24,30457.5,90.16,90.24,90.08,90.24,30457.5
2020-02-20 15:35:00,90.24,90.32,90.16,90.16,34807.875,90.24,90.32,90.16,90.16,34807.875
2020-02-20 15:40:00,90.24,90.24,90.16,90.24,10002.125,90.24,90.24,90.16,90.24,10002.125
2020-02-20 15:45:00,90.24,90.24,90.08,90.16,33651.5,90.24,90.24,90.08,90.16,33651.5
2020-02-20 15:50:00,90.16,90.16,90.08,90.16,33419.125,90.16,90.16,90.08,90.16,33419.125
2020-02-20 15:55:00,90.16,90.24,90.08,90.24,152495.25,90.16,90.24,90.08,90.24,152495.25
2020-02-21 09:30:00,88.64,88.8,88.24,88.32,253143.75,88.64,88.8,88.24,88.32,253143.75
2020-02-21 09:35:00,88.32,88.32,88.0,88.16,110529.75,88.32,88.32,88.0,88.16,110529.75
2020-02-21 09:40:00,88.16,88.24,88.0,88.24,89012.0,88.16,88.24,88.0,88.24,89012.0
2020-02-21 09:45:00,88.24,88.24,87.92,88.08,57904.125,88.24,88.24,87.92,88.08,57904.125
2020-02-21 09:50:00,88.08,88.32,88.0,88.24,81076.25,88.08,88.32,88.0,88.24,81076.25
2020-02-21 09:55:00,88.32,88.56,88.24,88.48,71161.5,88.32,88.56,88.24,88.48,71161.5
2020-02-21 10:00:00,88.4,88.48,88.24,88.32,38738.875,88.4,88.48,88.24,88.32,38738.875
2020-02-21 10:05:00,88.24,88.48,88.16,88.4,55000.375,88.24,88.48,88.16,88.4,55000.375
2020-02-21 10:10:00,88.4,88.48,88.32,88.4,26100.25,88.4,88.48,88.32,88.4,26100.25
2020-02-21 10:15:00,88.4,89.04,88.32,89.04,91361.75,88.4,89.04,88.32,89.04,91361.75
2020-02-21 10:20:00,88.96,89.2,88.88,88.96,105104.875,88.96,89.2,88.88,88.96,105104.875
2020-02-21 10:25:00,89.04,89.12,88.88,89.04,47733.625,89.04,89.12,88.88,89.04,47733.625
2020-02-21 10:30:00,89.04,89.12,88.72,88.8,59976.0,89.04,89.12,88.72,88.8,59976.0
2020-02-21 10:35:00,88.8,89.04,88.72,88.8,45031.5,88.8,89.04,88.72,88.8,45031.5
2020-02-21 10:40:00,88.8,88.88,88.64,88.72,19397.875,88.8,88.88,88.64,88.72,19397.875
2020-02-21 10:45:00,88.72,88.8,88.56,88.64,41613.5,88.72,88.8,88.56,88.64,41613.5
2020-02-21 10:50:00,88.56,88.64,88.4,88.4,87072.5,88.56,88.64,88.4,88.4,87072.5
2020-02-21 10:55:00,88.4,88.64,88.4,88.48,57105.25,88.4,88.64,88.4,88.48,57105.25
2020-02-21 11:00:00,88.4,88.72,88.4,88.64,31616.625,88.4,88.72,88.4,88.64,31616.625
2020-02-21 11:05:00,88.72,88.72,88.56,88.64,24016.875,88.72,88.72,88.56,88.64,24016.875
2020-02-21 11:10:00,88.72,88.72,88.56,88.56,29549.25,88.72,88.72,88.56,88.56,29549.25
2020-02-21 11:15:00,88.56,88.56,88.32,88.4,44640.125,88.56,88.56,88.32,88.4,44640.125
2020-02-21 11:20:00,88.4,88.8,88.32,88.72,79620.25,88.4,88.8,88.32,88.72,79620.25
2020-02-21 11:25:00,88.64,88.88,88.48,88.88,47845.375,88.64,88.88,88.48,88.88,47845.375
2020-02-21 11:30:00,88.88,89.04,88.8,88.88,95681.5,88.88,89.04,88.8,88.88,95681.5
2020-02-21 11:35:00,88.96,89.04,88.88,88.88,41532.375,88.96,89.04,88.88,88.88,41532.375
2020-02-21 11:40:00,88.88,89.12,88.88,89.04,50946.375,88.88,89.12,88.88,89.04,50946.375
2020-02-21 11:45:00,89.04,89.12,88.96,89.04,15059.5,89.04,89.12,88.96,89.04,15059.5
2020-02-21 11:50:00,89.04,89.2,89.04,89.12,16199.5,89.04,89.2,89.04,89.12,16199.5
2020-02-21 11:55:00,89.12,89.28,89.12,89.12,22560.0,89.12,89.28,89.12,89.12,22560.0
2020-02-21 12:00:00,89.2,89.28,89.12,89.2,34352.375,89.2,89.28,89.12,89.2,34352.375
2020-02-21 12:05:00,89.28,89.36,89.2,89.2,52888.0,89.28,89.36,89.2,89.2,52888.0
2020-02-21 12:10:00,89.28,89.36,89.2,89.2,45896.875,89.28,89.36,89.2,89.2,45896.875
2020-02-21 12:15:00,89.2,89.28,89.12,89.12,16854.625,89.2,89.28,89.12,89.12,16854.625
2020-02-21 12:20:00,89.2,89.28,89.12,89.12,9356.875,89.2,89.28,89.12,89.12,9356.875
2020-02-21 12:25:00,89.12,89.2,88.96,89.12,79314.125,89.12,89.2,88.96,89.12,79314.125
2020-02-21 12:30:00,89.12,89.28,89.04,89.28,91294.0,89.12,89.28,89.04,89.28,91294.0
2020-02-21 12:35:00,89.28,89.44,89.2,89.36,57866.5,89.28,89.44,89.2,89.36,57866.5
2020-02-21 12:40:00,89.44,89.44,89.2,89.28,44333.25,89.44,89.44,89.2,89.28,44333.25
2020-02-21 12:45:00,89.36,89.36,89.2,89.28,7678.375,89.36,89.36,89.2,89.28,7678.375
2020-02-21 12:50:00,89.28,89.44,89.2,89.36,35818.625,89.28,89.44,89.2,89.36,35818.625
2020-02-21 12:55:00,89.36,89.44,89.28,89.44,36475.625,89.36,89.44,89.28,89.44,36475.625
2020-02-21 13:00:00,89.44,89.68,89.36,89.6,35951.875,89.44,89.68,89.36,89.6,35951.875
2020-02-21 13:05:00,89.6,89.68,89.52,89.52,3682.25,89.6,89.68,89.52,89.52,3682.25
2020-02-21 13:10:00,89.52,89.68,89.36,89.36,39116.625,89.52,89.68,89.36,89.36,39116.625
2020-02-21 13:15:00,89.44,89.6,89.36,89.52,35894.25,89.44,89.6,89.36,89.52,35894.25
2020-02-21 13:20:00,89.52,89.52,89.28,89.28,22140.875,89.52,89.52,89.28,89.28,22140.875
2020-02-21 13:25:00,89.36,89.44,89.28,89.44,23804.875,89.36,89.44,89.28,89.44,23804.875
2020-02-21 13:30:00,89.36,89.44,89.2,89.2,11823.625,89.36,89.44,89.2,89.2,11823.625
2020-02-21 13:35:00,89.28,89.28,89.04,89.12,17913.875,89.28,89.28,89.04,89.12,17913.875
2020-02-21 13:40:00,89.2,89.28,89.12,89.28,34247.625,89.2,89.28,89.12,89.28,34247.625
2020-02-21 13:45:00,89.28,89.36,89.2,89.28,15625.25,89.28,89.36,89.2,89.28,15625.25
2020-02-21 13:50:00,89.36,89.52,89.28,89.28,54077.75,89.36,89.52,89.28,89.28,54077.75
2020-02-21 13:55:00,89.28,89.36,89.28,89.36,2840.0,89.28,89.36,89.28,89.36,2840.0
2020-02-21 14:00:00,89.36,89.52,89.28,89.36,77652.5,89.36,89.52,89.28,89.36,77652.5
2020-02-21 14:05:00,89.36,89.44,89.2,89.28,26457.75,89.36,89.44,89.2,89.28,26457.75
2020-02-21 14:10:00,89.28,89.36,89.2,89.28,15919.875,89.28,89.36,89.2,89.28,15919.875
2020-02-21 14:15:00,89.28,89.36,89.04,89.12,17081.125,89.28,89.36,89.04,89.12,17081.125
2020-02-21 14:20:00,89.12,89.28,89.12,89.2,11361.875,89.12,89.28,89.12,89.2,11361.875
2020-02-21 14:25:00,89.28,89.44,89.2,89.28,30463.625,89.28,89.44,89.2,89.28,30463.625
2020-02-21 14:30:00,89.28,89.44,89.2,89.28,14421.75,89.28,89.44,89.2,89.28,14421.75
2020-02-21 14:35:00,89.28,89.36,89.2,89.28,12276.625,89.28,89.36,89.2,89.28,12276.625
2020-02-21 14:40:00,89.36,89.36,89.28,89.36,1862.375,89.36,89.36,89.28,89.36,1862.375
2020-02-21 14:45:00,89.36,89.44,89.28,89.44,17910.75,89.36,89.44,89.28,89.44,17910.75
2020-02-21 14:50:00,89.44,89.44,89.36,89.44,2989.375,89.44,89.44,89.36,89.44,2989.375
2020-02-21 14:55:00,89.44,89.44,89.28,89.28,7490.0,89.44,89.44,89.28,89.28,7490.0
2020-02-21 15:00:00,89.36,89.44,89.28,89.44,2345.75,89.36,89.44,89.28,89.44,2345.75
2020-02-21 15:05:00,89.44,89.44,89.28,89.36,13750.5,89.44,89.44,89.28,89.36,13750.5
2020-02-21 15:10:00,89.36,89.44,89.28,89.44,6443.25,89.36,89.44,89.28,89.44,6443.25
2020-02-21 15:15:00,89.44,89.44,89.28,89.36,23228.25,89.44,89.44,89.28,89.36,23228.25
2020-02-21 15:20:00,89.36,89.44,89.28,89.36,7771.875,89.36,89.44,89.28,89.36,7771.875
2020-02-21 15:25:00,89.36,89.36,89.28,89.36,3191.25,89.36,89.36,89.28,89.36,3191.25
2020-02-21 15:30:00,89.36,89.36,89.28,89.36,6723.875,89.36,89.36,89.28,89.36,6723.875
2020-02-21 15:35:00,89.28,89.36,89.28,89.36,4187.5,89.28,89.36,89.28,89.36,4187.5
2020-02-21 15:40:00,89.36,89.36,89.28,89.36,5127.125,89.36,89.36,89.28,89.36,5127.125
2020-02-21 15:45:00,89.36,89.36,89.28,89.28,18535.5,89.36,89.36,89.28,89.28,18535.5
2020-02-21 15:50:00,89.28,89.36,89.2,89.36,49451.375,89.28,89.36,89.2,89.36,49451.375
2020-02-21 15:55:00,89.36,89.36,89.2,89.28,133484.625,89.36,89.36,89.2,89.28,133484.625
2020-02-24 09:30:00,85.04,85.44,84.96,85.36,234034.5,85.04,85.44,84.96,85.36,234034.5
2020-02-24 09:35:00,85.44,85.44,85.2,85.44,82439.5,85.44,85.44,85.2,85.44,82439.5
2020-02-24 09:40:00,85.44,85.44,85.12,85.36,68237.875,85.44,85.44,85.12,85.36,68237.875
2020-02-24 09:45:00,85.36,85.68,85.2,85.6,128642.0,85.36,85.68,85.2,85.6,128642.0
2020-02-24 09:50:00,85.6,85.76,85.52,85.68,108708.25,85.6,85.76,85.52,85.68,108708.25
2020-02-24 09:55:00,85.68,85.76,85.52,85.68,50877.875,85.68,85.76,85.52,85.68,50877.875
2020-02-24 10:00:00,85.68,85.84,85.52,85.6,122891.125,85.68,85.84,85.52,85.6,122891.125
2020-02-24 10:05:00,85.6,85.76,85.44,85.68,30939.75,85.6,85.76,85.44,85.68,30939.75
2020-02-24 10:10:00,85.68,85.84,85.6,85.76,29567.25,85.68,85.84,85.6,85.76,29567.25
2020-02-24 10:15:00,85.84,85.84,85.52,85.52,72832.625,85.84,85.84,85.52,85.52,72832.625
2020-02-24 10:20:00,85.52,85.6,85.36,85.52,40850.875,85.52,85.6,85.36,85.52,40850.875
2020-02-24 10:25:00,85.52,85.6,85.36,85.44,72098.75,85.52,85.6,85.36,85.44,72098.75
2020-02-24 10:30:00,85.36,85.44,85.2,85.2,65255.375,85.36,85.44,85.2,85.2,65255.375
2020-02-24 10:35:00,85.28,85.36,85.12,85.2,63693.75,85.28,85.36,85.12,85.2,63693.75
2020-02-24 10:40:00,85.2,85.36,85.12,85.28,38779.25,85.2,85.36,85.12,85.28,38779.25
2020-02-24 10:45:00,85.2,85.28,85.12,85.28,32325.375,85.2,85.28,85.12,85.28,32325.375
2020-02-24 10:50:00,85.28,85.36,85.2,85.2,25937.875,85.28,85.36,85.2,85.2,25937.875
2020-02-24 10:55:00,85.2,85.44,85.12,85.44,45652.875,85.2,85.44,85.12,85.44,45652.875
2020-02-24 11:00:00,85.44,85.44,85.2,85.28,38561.25,85.44,85.44,85.2,85.28,38561.25
2020-02-24 11:05:00,85.28,85.52,85.2,85.44,34927.875,85.28,85.52,85.2,85.44,34927.875
2020-02-24 11:10:00,85.44,85.44,85.12,85.2,21186.875,85.44,85.44,85.12,85.2,21186.875
2020-02-24 11:15:00,85.2,85.52,84.96,85.44,116928.625,85.2,85.52,84.96,85.44,116928.625
2020-02-24 11:20:00,85.52,85.52,85.12,85.2,31916.875,85.52,85.52,85.12,85.2,31916.875
2020-02-24 11:25:00,85.2,85.28,85.12,85.12,32643.375,85.2,85.28,85.12,85.12,32643.375
2020-02-24 11:30:00,85.12,85.36,85.04,85.04,35826.25,85.12,85.36,85.04,85.04,35826.25
2020-02-24 11:35:00,85.12,85.28,85.04,85.2,26377.25,85.12,85.28,85.04,85.2,26377.25
2020-02-24 11:40:00,85.12,85.12,84.88,85.04,35000.25,85.12,85.12,84.88,85.04,35000.25
2020-02-24 11:45:00,85.04,85.04,84.8,84.96,41408.625,85.04,85.04,84.8,84.96,41408.625
2020-02-24 11:50:00,85.04,85.12,84.8,84.88,29215.375,85.04,85.12,84.8,84.88,29215.375
2020-02-24 11:55:00,84.8,85.04,84.8,84.88,26520.75,84.8,85.04,84.8,84.88,26520.75
2020-02-24 12:00:00,84.88,84.88,84.8,84.88,15619.125,84.88,84.88,84.8,84.88,15619.125
2020-02-24 12:05:00,84.88,84.88,84.64,84.72,31576.5,84.88,84.88,84.64,84.72,31576.5
2020-02-24 12:10:00,84.72,84.8,84.64,84.8,42959.625,84.72,84.8,84.64,84.8,42959.625
2020-02-24 12:15:00,84.8,84.8,84.64,84.64,26180.25,84.8,84.8,84.64,84.64,26180.25
2020-02-24 12:20:00,84.72,84.88,84.64,84.72,33277.5,84.72,84.88,84.64,84.72,33277.5
2020-02-24 12:25:00,84.72,84.88,84.72,84.8,61979.375,84.72,84.88,84.72,84.8,61979.375
2020-02-24 12:30:00,84.8,84.8,84.64,84.72,37816.125,84.8,84.8,84.64,84.72,37816.125
2020-02-24 12:35:00,84.72,84.96,84.64,84.96,23676.375,84.72,84.96,84.64,84.96,23676.375
2020-02-24 12:40:00,84.88,85.04,84.88,84.96,47404.875,84.88,85.04,84.88,84.96,47404.875
2020-02-24 12:45:00,85.04,85.04,84.88,84.96,26318.875,85.04,85.04,84.88,84.96,26318.875
2020-02-24 12:50:00,84.96,84.96,84.8,84.88,38428.625,84.96,84.96,84.8,84.88,38428.625
2020-02-24 12:55:00,84.88,84.96,84.72,84.88,81262.0,84.88,84.96,84.72,84.88,81262.0
2020-02-24 13:00:00,84.8,84.88,84.64,84.72,66840.0,84.8,84.88,84.64,84.72,66840.0
2020-02-24 13:05:00,84.64,84.72,84.56,84.64,17979.625,84.64,84.72,84.56,84.64,17979.625
2020-02-24 13:10:00,84.56,84.64,84.4,84.48,65592.875,84.56,84.64,84.4,84.48,65592.875
2020-02-24 13:15:00,84.56,84.64,84.4,84.64,34924.75,84.56,84.64,84.4,84.64,34924.75
2020-02-24 13:20:00,84.64,84.8,84.56,84.72,39319.25,84.64,84.8,84.56,84.72,39319.25
2020-02-24 13:25:00,84.72,85.04,84.72,85.04,21913.125,84.72,85.04,84.72,85.04,21913.125
2020-02-24 13:30:00,85.04,85.2,84.96,85.04,52335.625,85.04,85.2,84.96,85.04,52335.625
2020-02-24 13:35:00,85.04,85.2,84.96,85.12,47425.75,85.04,85.2,84.96,85.12,47425.75
2020-02-24 13:40:00,85.2,85.2,85.04,85.12,11875.125,85.2,85.2,85.04,85.12,11875.125
2020-02-24 13:45:00,85.12,85.28,85.04,85.28,18988.125,85.12,85.28,85.04,85.28,18988.125
2020-02-24 13:50:00,85.28,85.44,85.2,85.44,40641.375,85.28,85.44,85.2,85.44,40641.375
2020-02-24 13:55:00,85.44,85.52,85.28,85.44,49689.75,85.44,85.52,85.28,85.44,49689.75
2020-02-24 14:00:00,85.44,85.68,85.36,85.68,99312.0,85.44,85.68,85.36,85.68,99312.0
2020-02-24 14:05:00,85.68,85.76,85.44,85.52,44693.0,85.68,85.76,85.44,85.52,44693.0
2020-02-24 14:10:00,85.52,85.68,85.44,85.6,161340.625,85.52,85.68,85.44,85.6,161340.625
2020-02-24 14:15:00,85.6,85.76,85.52,85.68,38957.0,85.6,85.76,85.52,85.68,38957.0
2020-02-24 14:20:00,85.68,86.16,85.6,86.0,69675.5,85.68,86.16,85.6,86.0,69675.5
2020-02-24 14:25:00,86.08,86.16,85.92,86.0,56245.25,86.08,86.16,85.92,86.0,56245.25
2020-02-24 14:30:00,86.0,86.16,86.0,86.08,17616.625,86.0,86.16,86.0,86.08,17616.625
2020-02-24 14:35:00,86.16,86.16,86.0,86.08,9137.75,86.16,86.16,86.0,86.08,9137.75
2020-02-24 14:40:00,86.08,86.16,86.0,86.08,27936.125,86.08,86.16,86.0,86.08,27936.125
2020-02-24 14:45:00,86.16,86.24,86.08,86.16,19324.625,86.16,86.24,86.08,86.16,19324.625
2020-02-24 14:50:00,86.24,86.32,86.08,86.24,51049.25,86.24,86.32,86.08,86.24,51049.25
2020-02-24 14:55:00,86.24,86.32,86.16,86.32,14199.125,86.24,86.32,86.16,86.32,14199.125
2020-02-24 15:00:00,86.32,86.4,86.24,86.4,25205.625,86.32,86.4,86.24,86.4,25205.625
2020-02-24 15:05:00,86.4,86.48,86.24,86.32,24515.875,86.4,86.48,86.24,86.32,24515.875
2020-02-24 15:10:00,86.32,86.32,86.08,86.16,19131.0,86.32,86.32,86.08,86.16,19131.0
2020-02-24 15:15:00,86.16,86.16,86.0,86.08,63801.625,86.16,86.16,86.0,86.08,63801.625
2020-02-24 15:20:00,86.08,86.08,85.92,86.0,12350.75,86.08,86.08,85.92,86.0,12350.75
2020-02-24 15:25:00,86.0,86.08,85.92,86.08,46174.5,86.0,86.08,85.92,86.08,46174.5
2020-02-24 15:30:00,86.08,86.08,85.92,86.08,45756.5,86.08,86.08,85.92,86.08,45756.5
2020-02-24 15:35:00,86.08,86.08,85.92,86.0,31140.625,86.08,86.08,85.92,86.0,31140.625
2020-02-24 15:40:00,86.0,86.0,85.92,86.0,142991.125,86.0,86.0,85.92,86.0,142991.125
2020-02-24 15:45:00,86.0,86.0,85.92,86.0,72416.75,86.0,86.0,85.92,86.0,72416.75
2020-02-24 15:50:00,86.0,86.0,85.76,85.76,93509.625,86.0,86.0,85.76,85.76,93509.625
2020-02-24 15:55:00,85.84,85.84,85.76,85.84,344307.0,85.84,85.84,85.76,85.84,344307.0
2020-02-25 09:30:00,86.08,86.24,85.68,85.76,60173.875,86.08,86.24,85.68,85.76,60173.875
2020-02-25 09:35:00,85.76,85.92,85.6,85.76,46803.25,85.76,85.92,85.6,85.76,46803.25
2020-02-25 09:40:00,85.76,85.84,85.52,85.68,31667.875,85.76,85.84,85.52,85.68,31667.875
2020-02-25 09:45:00,85.68,85.76,85.36,85.44,59077.875,85.68,85.76,85.36,85.44,59077.875
2020-02-25 09:50:00,85.44,85.68,85.28,85.6,28848.0,85.44,85.68,85.28,85.6,28848.0
2020-02-25 09:55:00,85.6,85.68,85.52,85.68,25208.0,85.6,85.68,85.52,85.68,25208.0
2020-02-25 10:00:00,85.6,85.76,85.2,85.28,33674.75,85.6,85.76,85.2,85.28,33674.75
2020-02-25 10:05:00,85.28,85.36,85.2,85.28,60764.75,85.28,85.36,85.2,85.28,60764.75
2020-02-25 10:10:00,85.2,85.36,85.12,85.12,59692.625,85.2,85.36,85.12,85.12,59692.625
2020-02-25 10:15:00,85.2,85.2,85.04,85.04,31287.0,85.2,85.2,85.04,85.04,31287.0
2020-02-25 10:20:00,85.04,85.12,84.8,84.88,35514.25,85.04,85.12,84.8,84.88,35514.25
2020-02-25 10:25:00,84.8,84.88,84.64,84.72,90045.0,84.8,84.88,84.64,84.72,90045.0
2020-02-25 10:30:00,84.72,84.96,84.64,84.96,73673.875,84.72,84.96,84.64,84.96,73673.875
2020-02-25 10:35:00,84.88,85.12,84.8,84.88,59461.25,84.88,85.12,84.8,84.88,59461.25
2020-02-25 10:40:00,84.88,85.04,84.8,85.04,43051.625,84.88,85.04,84.8,85.04,43051.625
2020-02-25 10:45:00,84.96,85.12,84.64,84.64,51964.875,84.96,85.12,84.64,84.64,51964.875
2020-02-25 10:50:00,84.64,84.64,84.32,84.48,70782.125,84.64,84.64,84.32,84.48,70782.125
2020-02-25 10:55:00,84.48,84.8,84.4,84.8,40780.125,84.48,84.8,84.4,84.8,40780.125
2020-02-25 11:00:00,84.8,84.96,84.56,84.72,67291.75,84.8,84.96,84.56,84.72,67291.75
2020-02-25 11:05:00,84.72,84.96,84.56,84.64,46986.375,84.72,84.96,84.56,84.64,46986.375
2020-02-25 11:10:00,84.56,84.96,84.56,84.72,101288.5,84.56,84.96,84.56,84.72,101288.5
2020-02-25 11:15:00,84.72,84.8,84.48,84.8,47193.625,84.72,84.8,84.48,84.8,47193.625
2020-02-25 11:20:00,84.72,84.88,84.56,84.64,53750.0,84.72,84.88,84.56,84.64,53750.0
2020-02-25 11:25:00,84.72,84.88,84.56,84.8,30812.5,84.72,84.88,84.56,84.8,30812.5
2020-02-25 11:30:00,84.8,84.96,84.72,84.8,35805.125,84.8,84.96,84.72,84.8,35805.125
2020-02-25 11:35:00,84.8,84.8,84.48,84.64,55902.0,84.8,84.8,84.48,84.64,55902.0
2020-02-25 11:40:00,84.64,84.64,84.48,84.48,19053.5,84.64,84.64,84.48,84.48,19053.5
2020-02-25 11:45:00,84.48,84.72,84.4,84.64,131496.0,84.48,84.72,84.4,84.64,131496.0
2020-02-25 11:50:00,84.64,84.88,84.64,84.8,19588.0,84.64,84.88,84.64,84.8,19588.0
2020-02-25 11:55:00,84.8,84.8,84.64,84.72,21809.75,84.8,84.8,84.64,84.72,21809.75
2020-02-25 12:00:00,84.8,84.88,84.72,84.72,8144.25,84.8,84.88,84.72,84.72,8144.25
2020-02-25 12:05:00,84.72,84.72,84.64,84.72,11100.25,84.72,84.72,84.64,84.72,11100.25
2020-02-25 12:10:00,84.72,84.72,84.56,84.64,8783.75,84.72,84.72,84.56,84.64,8783.75
2020-02-25 12:15:00,84.64,84.64,84.48,84.48,27561.75,84.64,84.64,84.48,84.48,27561.75
2020-02-25 12:20:00,84.56,84.56,84.4,84.48,26381.0,84.56,84.56,84.4,84.48,26381.0
2020-02-25 12:25:00,84.48,84.48,84.32,84.4,40054.0,84.48,84.48,84.32,84.4,40054.0
2020-02-25 12:30:00,84.4,84.64,84.32,84.64,29983.5,84.4,84.64,84.32,84.64,29983.5
2020-02-25 12:35:00,84.64,84.64,84.48,84.48,8679.125,84.64,84.64,84.48,84.48,8679.125
2020-02-25 12:40:00,84.48,84.56,84.4,84.48,25700.75,84.48,84.56,84.4,84.48,25700.75
2020-02-25 12:45:00,84.56,84.56,84.32,84.4,54763.375,84.56,84.56,84.32,84.4,54763.375
2020-02-25 12:50:00,84.4,84.56,84.4,84.56,17482.5,84.4,84.56,84.4,84.56,17482.5
2020-02-25 12:55:00,84.56,84.64,84.48,84.56,21033.75,84.56,84.64,84.48,84.56,21033.75
2020-02-25 13:00:00,84.56,84.72,84.48,84.64,40512.125,84.56,84.72,84.48,84.64,40512.125
2020-02-25 13:05:00,84.64,84.72,84.56,84.64,9994.875,84.64,84.72,84.56,84.64,9994.875
2020-02-25 13:10:00,84.64,84.72,84.48,84.48,4625.0,84.64,84.72,84.48,84.48,4625.0
2020-02-25 13:15:00,84.56,84.56,84.24,84.24,34075.25,84.56,84.56,84.24,84.24,34075.25
2020-02-25 13:20:00,84.24,84.32,84.0,84.08,213632.875,84.24,84.32,84.0,84.08,213632.875
2020-02-25 13:25:00,84.08,84.16,83.84,84.0,138440.5,84.08,84.16,83.84,84.0,138440.5
2020-02-25 13:30:00,83.92,84.08,83.84,84.0,106404.25,83.92,84.08,83.84,84.0,106404.25
2020-02-25 13:35:00,84.0,84.0,83.84,83.92,15030.125,84.0,84.0,83.84,83.92,15030.125
2020-02-25 13:40:00,83.84,83.92,83.76,83.84,27335.5,83.84,83.92,83.76,83.84,27335.5
2020-02-25 13:45:00,83.84,83.92,83.76,83.84,48669.0,83.84,83.92,83.76,83.84,48669.0
2020-02-25 13:50:00,83.92,84.0,83.76,83.76,27490.5,83.92,84.0,83.76,83.76,27490.5
2020-02-25 13:55:00,83.84,83.92,83.76,83.84,19930.625,83.84,83.92,83.76,83.84,19930.625
2020-02-25 14:00:00,83.76,83.92,83.76,83.84,20833.125,83.76,83.92,83.76,83.84,20833.125
2020-02-25 14:05:00,83.84,83.92,83.52,83.6,67467.375,83.84,83.92,83.52,83.6,67467.375
2020-02-25 14:10:00,83.6,83.92,83.52,83.76,58875.875,83.6,83.92,83.52,83.76,58875.875
2020-02-25 14:15:00,83.84,83.92,83.52,83.6,74984.375,83.84,83.92,83.52,83.6,74984.375
2020-02-25 14:20:00,83.6,83.76,83.52,83.6,31941.125,83.6,83.76,83.52,83.6,31941.125
2020-02-25 14:25:00,83.52,83.68,83.36,83.44,32426.625,83.52,83.68,83.36,83.44,32426.625
2020-02-25 14:30:00,83.52,83.6,83.28,83.52,149907.625,83.52,83.6,83.28,83.52,149907.625
2020-02-25 14:35:00,83.52,83.52,83.36,83.36,49967.75,83.52,83.52,83.36,83.36,49967.75
2020-02-25 14:40:00,83.44,83.44,83.2,83.44,62006.5,83.44,83.44,83.2,83.44,62006.5
2020-02-25 14:45:00,83.36,83.44,83.28,83.36,100758.0,83.36,83.44,83.28,83.36,100758.0
2020-02-25 14:50:00,83.36,83.52,83.28,83.52,28923.625,83.36,83.52,83.28,83.52,28923.625
2020-02-25 14:55:00,83.52,83.52,83.28,83.28,60630.25,83.52,83.52,83.28,83.28,60630.25
2020-02-25 15:00:00,83.36,83.6,83.28,83.36,77468.625,83.36,83.6,83.28,83.36,77468.625
2020-02-25 15:05:00,83.36,83.52,83.28,83.36,42840.625,83.36,83.52,83.28,83.36,42840.625
2020-02-25 15:10:00,83.44,83.52,83.36,83.44,13585.25,83.44,83.52,83.36,83.44,13585.25
2020-02-25 15:15:00,83.44,83.6,83.36,83.52,34460.125,83.44,83.6,83.36,83.52,34460.125
2020-02-25 15:20:00,83.52,83.52,83.36,83.52,30842.25,83.52,83.52,83.36,83.52,30842.25
2020-02-25 15:25:00,83.52,83.6,83.44,83.52,58165.875,83.52,83.6,83.44,83.52,58165.875
2020-02-25 15:30:00,83.44,83.52,83.36,83.36,27610.875,83.44,83.52,83.36,83.36,27610.875
2020-02-25 15:35:00,83.44,83.44,83.28,83.28,16302.125,83.44,83.44,83.28,83.28,16302.125
2020-02-25 15:40:00,83.28,83.44,83.28,83.36,90326.125,83.28,83.44,83.28,83.36,90326.125
2020-02-25 15:45:00,83.36,83.44,83.28,83.36,54740.375,83.36,83.44,83.28,83.36,54740.375
2020-02-25 15:50:00,83.28,83.44,83.2,83.36,52764.25,83.28,83.44,83.2,83.36,52764.25
2020-02-25 15:55:00,83.36,83.44,83.2,83.28,135491.125,83.36,83.44,83.2,83.28,135491.125
2020-02-26 09:30:00,83.04,83.2,82.96,82.96,77873.25,83.04,83.2,82.96,82.96,77873.25
2020-02-26 09:35:00,82.96,83.04,82.88,83.04,20005.375,82.96,83.04,82.88,83.04,20005.375
2020-02-26 09:40:00,83.04,83.6,82.96,83.52,141209.875,83.04,83.6,82.96,83.52,141209.875
2020-02-26 09:45:00,83.52,83.6,83.36,83.6,56403.625,83.52,83.6,83.36,83.6,56403.625
2020-02-26 09:50:00,83.6,84.0,83.52,83.92,112848.625,83.6,84.0,83.52,83.92,112848.625
2020-02-26 09:55:00,83.92,84.0,83.76,83.76,26442.625,83.92,84.0,83.76,83.76,26442.625
2020-02-26 10:00:00,83.76,83.84,83.52,83.6,60180.875,83.76,83.84,83.52,83.6,60180.875
2020-02-26 10:05:00,83.52,83.6,83.36,83.52,125513.0,83.52,83.6,83.36,83.52,125513.0
2020-02-26 10:10:00,83.52,83.68,83.28,83.6,31110.375,83.52,83.68,83.28,83.6,31110.375
2020-02-26 10:15:00,83.6,83.76,83.52,83.68,33866.75,83.6,83.76,83.52,83.68,33866.75
2020-02-26 10:20:00,83.68,83.76,83.44,83.52,36502.25,83.68,83.76,83.44,83.52,36502.25
2020-02-26 10:25:00,83.52,83.76,83.44,83.68,97174.5,83.52,83.76,83.44,83.68,97174.5
2020-02-26 10:30:00,83.76,84.08,83.52,83.76,85910.5,83.76,84.08,83.52,83.76,85910.5
2020-02-26 10:35:00,83.84,84.08,83.84,84.0,94706.625,83.84,84.08,83.84,84.0,94706.625
2020-02-26 10:40:00,84.08,84.4,84.0,84.32,69252.625,84.08,84.4,84.0,84.32,69252.625
2020-02-26 10:45:00,84.32,84.4,84.0,84.16,62817.25,84.32,84.4,84.0,84.16,62817.25
2020-02-26 10:50:00,84.16,84.32,83.92,84.0,29729.625,84.16,84.32,83.92,84.0,29729.625
2020-02-26 10:55:00,84.0,84.08,83.68,83.76,20009.125,84.0,84.08,83.68,83.76,20009.125
2020-02-26 11:00:00,83.76,83.92,83.6,83.76,29703.625,83.76,83.92,83.6,83.76,29703.625
2020-02-26 11:05:00,83.84,83.84,83.6,83.68,21676.375,83.84,83.84,83.6,83.68,21676.375
2020-02-26 11:10:00,83.68,83.68,83.36,83.52,45495.25,83.68,83.68,83.36,83.52,45495.25
2020-02-26 11:15:00,83.52,83.84,83.44,83.76,26713.875,83.52,83.84,83.44,83.76,26713.875
2020-02-26 11:20:00,83.84,83.92,83.76,83.84,30775.0,83.84,83.92,83.76,83.84,30775.0
2020-02-26 11:25:00,83.92,83.92,83.6,83.68,11877.625,83.92,83.92,83.6,83.68,11877.625
2020-02-26 11:30:00,83.68,83.76,83.52,83.68,24235.25,83.68,83.76,83.52,83.68,24235.25
2020-02-26 11:35:00,83.68,83.68,83.52,83.6,24094.875,83.68,83.68,83.52,83.6,24094.875
2020-02-26 11:40:00,83.6,83.68,83.36,83.36,11802.375,83.6,83.68,83.36,83.36,11802.375
2020-02-26 11:45:00,83.36,83.44,83.04,83.04,42155.75,83.36,83.44,83.04,83.04,42155.75
2020-02-26 11:50:00,83.04,83.12,82.72,82.96,72875.875,83.04,83.12,82.72,82.96,72875.875
2020-02-26 11:55:00,82.96,83.04,82.8,82.88,92100.625,82.96,83.04,82.8,82.88,92100.625
2020-02-26 12:00:00,82.88,82.96,82.48,82.56,59154.75,82.88,82.96,82.48,82.56,59154.75
2020-02-26 12:05:00,82.56,82.72,82.48,82.64,36310.625,82.56,82.72,82.48,82.64,36310.625
2020-02-26 12:10:00,82.64,82.8,82.56,82.72,79119.25,82.64,82.8,82.56,82.72,79119.25
2020-02-26 12:15:00,82.8,82.96,82.64,82.88,66538.0,82.8,82.96,82.64,82.88,66538.0
2020-02-26 12:20:00,82.88,83.04,82.72,82.8,98644.25,82.88,83.04,82.72,82.8,98644.25
2020-02-26 12:25:00,82.8,82.8,82.56,82.72,59905.875,82.8,82.8,82.56,82.72,59905.875
2020-02-26 12:30:00,82.72,82.96,82.64,82.88,22936.375,82.72,82.96,82.64,82.88,22936.375
2020-02-26 12:35:00,82.88,82.96,82.64,82.72,33614.5,82.88,82.96,82.64,82.72,33614.5
2020-02-26 12:40:00,82.72,82.8,82.56,82.64,46443.75,82.72,82.8,82.56,82.64,46443.75
2020-02-26 12:45:00,82.64,82.88,82.64,82.72,63388.75,82.64,82.88,82.64,82.72,63388.75
2020-02-26 12:50:00,82.72,82.88,82.56,82.64,28076.125,82.72,82.88,82.56,82.64,28076.125
2020-02-26 12:55:00,82.56,82.72,82.48,82.64,35872.25,82.56,82.72,82.48,82.64,35872.25
2020-02-26 13:00:00,82.64,82.64,82.48,82.56,15589.375,82.64,82.64,82.48,82.56,15589.375
2020-02-26 13:05:00,82.56,82.56,82.24,82.32,34426.125,82.56,82.56,82.24,82.32,34426.125
2020-02-26 13:10:00,82.32,82.4,82.24,82.32,34978.625,82.32,82.4,82.24,82.32,34978.625
2020-02-26 13:15:00,82.4,82.48,82.24,82.4,30459.25,82.4,82.48,82.24,82.4,30459.25
2020-02-26 13:20:00,82.4,82.64,82.4,82.64,29368.875,82.4,82.64,82.4,82.64,29368.875
2020-02-26 13:25:00,82.64,82.88,82.48,82.72,37501.375,82.64,82.88,82.48,82.72,37501.375
2020-02-26 13:30:00,82.8,82.8,82.16,82.24,61182.125,82.8,82.8,82.16,82.24,61182.125
2020-02-26 13:35:00,82.24,82.32,81.92,81.92,132228.875,82.24,82.32,81.92,81.92,132228.875
2020-02-26 13:40:00,82.0,82.0,81.44,81.44,89718.875,82.0,82.0,81.44,81.44,89718.875
2020-02-26 13:45:00,81.44,81.76,81.36,81.6,77683.5,81.44,81.76,81.36,81.6,77683.5
2020-02-26 13:50:00,81.6,81.6,81.12,81.12,50297.375,81.6,81.6,81.12,81.12,50297.375
2020-02-26 13:55:00,81.2,81.2,80.88,80.96,100637.0,81.2,81.2,80.88,80.96,100637.0
2020-02-26 14:00:00,80.88,81.28,80.8,81.04,131149.5,80.88,81.28,80.8,81.04,131149.5
2020-02-26 14:05:00,81.04,81.52,81.04,81.36,152557.625,81.04,81.52,81.04,81.36,152557.625
2020-02-26 14:10:00,81.28,81.36,81.12,81.36,74716.75,81.28,81.36,81.12,81.36,74716.75
2020-02-26 14:15:00,81.36,81.36,80.88,81.04,39484.25,81.36,81.36,80.88,81.04,39484.25
2020-02-26 14:20:00,81.12,81.36,81.04,81.12,70963.25,81.12,81.36,81.04,81.12,70963.25
2020-02-26 14:25:00,81.2,81.68,81.2,81.52,126929.625,81.2,81.68,81.2,81.52,126929.625
2020-02-26 14:30:00,81.52,81.68,81.28,81.44,139033.25,81.52,81.68,81.28,81.44,139033.25
2020-02-26 14:35:00,81.52,81.76,81.44,81.52,24591.5,81.52,81.76,81.44,81.52,24591.5
2020-02-26 14:40:00,81.52,81.6,81.44,81.52,20110.875,81.52,81.6,81.44,81.52,20110.875
2020-02-26 14:45:00,81.52,81.6,81.44,81.52,10563.875,81.52,81.6,81.44,81.52,10563.875
2020-02-26 14:50:00,81.52,81.52,81.44,81.52,30797.25,81.52,81.52,81.44,81.52,30797.25
2020-02-26 14:55:00,81.52,81.68,81.36,81.44,50321.125,81.52,81.68,81.36,81.44,50321.125
2020-02-26 15:00:00,81.44,81.52,81.36,81.44,18848.375,81.44,81.52,81.36,81.44,18848.375
2020-02-26 15:05:00,81.44,81.44,81.28,81.44,17076.375,81.44,81.44,81.28,81.44,17076.375
2020-02-26 15:10:00,81.44,81.6,81.36,81.52,17949.125,81.44,81.6,81.36,81.52,17949.125
2020-02-26 15:15:00,81.52,81.68,81.52,81.6,42243.625,81.52,81.68,81.52,81.6,42243.625
2020-02-26 15:20:00,81.68,81.76,81.52,81.68,37415.0,81.68,81.76,81.52,81.68,37415.0
2020-02-26 15:25:00,81.68,81.76,81.52,81.68,22634.125,81.68,81.76,81.52,81.68,22634.125
2020-02-26 15:30:00,81.68,81.76,81.6,81.68,42624.5,81.68,81.76,81.6,81.68,42624.5
2020-02-26 15:35:00,81.68,81.76,81.6,81.76,30522.25,81.68,81.76,81.6,81.76,30522.25
2020-02-26 15:40:00,81.68,81.76,81.52,81.6,50252.625,81.68,81.76,81.52,81.6,50252.625
2020-02-26 15:45:00,81.6,81.6,81.44,81.52,68769.625,81.6,81.6,81.44,81.52,68769.625
2020-02-26 15:50:00,81.52,81.68,81.44,81.52,145744.125,81.52,81.68,81.44,81.52,145744.125
2020-02-26 15:55:00,81.6,81.6,81.44,81.52,212278.75,81.6,81.6,81.44,81.52,212278.75
2020-02-27 09:30:00,77.76,77.76,77.36,77.44,231458.375,77.76,77.76,77.36,77.44,231458.375
2020-02-27 09:35:00,77.36,77.92,77.28,77.92,199763.375,77.36,77.92,77.28,77.92,199763.375
2020-02-27 09:40:00,77.84,78.0,77.68,77.76,247086.375,77.84,78.0,77.68,77.76,247086.375
2020-02-27 09:45:00,77.68,77.68,77.2,77.44,302733.125,77.68,77.68,77.2,77.44,302733.125
2020-02-27 09:50:00,77.52,77.68,77.28,77.6,125826.125,77.52,77.68,77.28,77.6,125826.125
2020-02-27 09:55:00,77.6,77.84,77.52,77.76,104263.375,77.6,77.84,77.52,77.76,104263.375
2020-02-27 10:00:00,77.76,77.92,77.52,77.76,113091.875,77.76,77.92,77.52,77.76,113091.875
2020-02-27 10:05:00,77.84,77.92,77.6,77.76,74160.375,77.84,77.92,77.6,77.76,74160.375
2020-02-27 10:10:00,77.68,78.0,77.6,77.76,72864.5,77.68,78.0,77.6,77.76,72864.5
2020-02-27 10:15:00,77.76,77.76,77.52,77.68,58860.125,77.76,77.76,77.52,77.68,58860.125
2020-02-27 10:20:00,77.6,77.84,77.52,77.6,83528.375,77.6,77.84,77.52,77.6,83528.375
2020-02-27 10:25:00,77.52,77.6,77.28,77.36,81349.125,77.52,77.6,77.28,77.36,81349.125
2020-02-27 10:30:00,77.36,77.44,76.88,76.88,75220.0,77.36,77.44,76.88,76.88,75220.0
2020-02-27 10:35:00,76.88,77.2,76.8,77.2,65576.25,76.88,77.2,76.8,77.2,65576.25
2020-02-27 10:40:00,77.2,77.2,76.96,77.04,71733.375,77.2,77.2,76.96,77.04,71733.375
2020-02-27 10:45:00,77.04,77.68,76.96,77.68,117530.375,77.04,77.68,76.96,77.68,117530.375
2020-02-27 10:50:00,77.6,77.84,77.52,77.68,68895.75,77.6,77.84,77.52,77.68,68895.75
2020-02-27 10:55:00,77.76,78.24,77.6,78.16,34677.625,77.76,78.24,77.6,78.16,34677.625
2020-02-27 11:00:00,78.16,78.48,78.0,78.32,75903.5,78.16,78.48,78.0,78.32,75903.5
2020-02-27 11:05:00,78.32,78.56,78.16,78.56,124380.0,78.32,78.56,78.16,78.56,124380.0
2020-02-27 11:10:00,78.56,78.56,78.16,78.24,70254.0,78.56,78.56,78.16,78.24,70254.0
2020-02-27 11:15:00,78.32,78.56,78.24,78.56,33916.75,78.32,78.56,78.24,78.56,33916.75
2020-02-27 11:20:00,78.56,78.8,78.32,78.8,88242.0,78.56,78.8,78.32,78.8,88242.0
2020-02-27 11:25:00,78.8,78.88,78.4,78.48,78491.125,78.8,78.88,78.4,78.48,78491.125
2020-02-27 11:30:00,78.4,78.56,78.24,78.24,88524.375,78.4,78.56,78.24,78.24,88524.375
2020-02-27 11:35:00,78.24,78.4,78.0,78.0,52650.0,78.24,78.4,78.0,78.0,52650.0
2020-02-27 11:40:00,78.08,78.24,77.84,77.84,47944.625,78.08,78.24,77.84,77.84,47944.625
2020-02-27 11:45:00,77.84,78.16,77.6,78.08,37575.75,77.84,78.16,77.6,78.08,37575.75
2020-02-27 11:50:00,78.08,78.16,77.92,78.08,21882.625,78.08,78.16,77.92,78.08,21882.625
2020-02-27 11:55:00,78.0,78.72,77.84,78.72,148287.25,78.0,78.72,77.84,78.72,148287.25
2020-02-27 12:00:00,78.72,79.36,78.56,79.12,79275.875,78.72,79.36,78.56,79.12,79275.875
2020-02-27 12:05:00,79.12,79.68,78.88,79.52,82604.625,79.12,79.68,78.88,79.52,82604.625
2020-02-27 12:10:00,79.6,79.68,79.2,79.28,113629.75,79.6,79.68,79.2,79.28,113629.75
2020-02-27 12:15:00,79.28,79.36,78.88,79.28,51831.25,79.28,79.36,78.88,79.28,51831.25
2020-02-27 12:20:00,79.2,79.2,78.8,78.8,62002.75,79.2,79.2,78.8,78.8,62002.75
2020-02-27 12:25:00,78.88,79.28,78.8,79.2,46835.875,78.88,79.28,78.8,79.2,46835.875
2020-02-27 12:30:00,79.2,79.52,79.12,79.44,43065.875,79.2,79.52,79.12,79.44,43065.875
2020-02-27 12:35:00,79.52,79.92,79.44,79.84,97077.625,79.52,79.92,79.44,79.84,97077.625
2020-02-27 12:40:00,79.84,79.84,79.52,79.68,23916.75,79.84,79.84,79.52,79.68,23916.75
2020-02-27 12:45:00,79.68,79.76,79.52,79.68,38404.125,79.68,79.76,79.52,79.68,38404.125
2020-02-27 12:50:00,79.6,79.68,79.36,79.36,54538.125,79.6,79.68,79.36,79.36,54538.125
2020-02-27 12:55:00,79.36,79.52,79.12,79.28,56156.75,79.36,79.52,79.12,79.28,56156.75
2020-02-27 13:00:00,79.2,79.2,78.96,79.04,27763.5,79.2,79.2,78.96,79.04,27763.5
2020-02-27 13:05:00,79.04,79.2,78.88,79.2,27206.75,79.04,79.2,78.88,79.2,27206.75
2020-02-27 13:10:00,79.12,79.52,79.04,79.44,25629.25,79.12,79.52,79.04,79.44,25629.25
2020-02-27 13:15:00,79.52,79.52,78.88,78.88,20162.625,79.52,79.52,78.88,78.88,20162.625
2020-02-27 13:20:00,78.88,78.96,78.4,78.48,80191.875,78.88,78.96,78.4,78.48,80191.875
2020-02-27 13:25:00,78.4,78.48,78.08,78.16,25371.75,78.4,78.48,78.08,78.16,25371.75
2020-02-27 13:30:00,78.16,78.56,78.08,78.32,34697.625,78.16,78.56,78.08,78.32,34697.625
2020-02-27 13:35:00,78.24,78.24,77.92,78.08,76819.0,78.24,78.24,77.92,78.08,76819.0
2020-02-27 13:40:00,78.16,78.32,77.84,77.84,47913.375,78.16,78.32,77.84,77.84,47913.375
2020-02-27 13:45:00,77.92,78.16,77.84,78.16,25931.375,77.92,78.16,77.84,78.16,25931.375
2020-02-27 13:50:00,78.16,78.4,77.92,78.32,32357.5,78.16,78.4,77.92,78.32,32357.5
2020-02-27 13:55:00,78.32,78.48,78.0,78.08,20724.0,78.32,78.48,78.0,78.08,20724.0
2020-02-27 14:00:00,78.08,78.32,77.92,78.16,29270.5,78.08,78.32,77.92,78.16,29270.5
2020-02-27 14:05:00,78.24,78.56,78.08,78.16,35608.125,78.24,78.56,78.08,78.16,35608.125
2020-02-27 14:10:00,78.16,78.4,78.0,78.32,29687.625,78.16,78.4,78.0,78.32,29687.625
2020-02-27 14:15:00,78.32,78.48,78.16,78.24,76458.875,78.32,78.48,78.16,78.24,76458.875
2020-02-27 14:20:00,78.24,78.64,78.16,78.56,23894.625,78.24,78.64,78.16,78.56,23894.625
2020-02-27 14:25:00,78.56,79.04,78.48,78.96,42390.375,78.56,79.04,78.48,78.96,42390.375
2020-02-27 14:30:00,78.96,79.12,78.8,78.96,32876.375,78.96,79.12,78.8,78.96,32876.375
2020-02-27 14:35:00,78.96,79.04,78.88,78.96,15610.125,78.96,79.04,78.88,78.96,15610.125
2020-02-27 14:40:00,78.96,79.04,78.88,78.96,17937.875,78.96,79.04,78.88,78.96,17937.875
2020-02-27 14:45:00,78.88,78.96,78.8,78.88,12228.375,78.88,78.96,78.8,78.88,12228.375
2020-02-27 14:50:00,78.88,78.96,78.72,78.8,22868.75,78.88,78.96,78.72,78.8,22868.75
2020-02-27 14:55:00,78.8,78.8,78.48,78.64,26559.875,78.8,78.8,78.48,78.64,26559.875
2020-02-27 15:00:00,78.64,78.64,78.4,78.48,37775.375,78.64,78.64,78.4,78.48,37775.375
2020-02-27 15:05:00,78.56,78.88,78.48,78.8,34781.625,78.56,78.88,78.48,78.8,34781.625
2020-02-27 15:10:00,78.8,78.88,78.72,78.72,10245.875,78.8,78.88,78.72,78.72,10245.875
2020-02-27 15:15:00,78.64,78.72,78.48,78.56,18221.875,78.64,78.72,78.48,78.56,18221.875
2020-02-27 15:20:00,78.56,78.64,78.48,78.56,41632.875,78.56,78.64,78.48,78.56,41632.875
2020-02-27 15:25:00,78.56,78.64,78.32,78.32,33412.125,78.56,78.64,78.32,78.32,33412.125
2020-02-27 15:30:00,78.32,78.4,78.16,78.32,49527.25,78.32,78.4,78.16,78.32,49527.25
2020-02-27 15:35:00,78.32,78.56,78.32,78.4,76902.25,78.32,78.56,78.32,78.4,76902.25
2020-02-27 15:40:00,78.4,78.56,78.4,78.4,93150.5,78.4,78.56,78.4,78.4,93150.5
2020-02-27 15:45:00,78.4,78.8,78.4,78.8,108322.5,78.4,78.8,78.4,78.8,108322.5
2020-02-27 15:50:00,78.8,78.8,78.4,78.48,112757.625,78.8,78.8,78.4,78.48,112757.625
2020-02-27 15:55:00,78.48,78.56,78.24,78.24,159294.0,78.48,78.56,78.24,78.24,159294.0
2020-02-28 09:30:00,75.36,75.84,75.12,75.76,285666.375,75.36,75.84,75.12,75.76,285666.375
2020-02-28 09:35:00,75.68,76.0,75.6,75.76,90376.375,75.68,76.0,75.6,75.76,90376.375
2020-02-28 09:40:00,75.76,76.0,75.52,75.68,113785.0,75.76,76.0,75.52,75.68,113785.0
2020-02-28 09:45:00,75.68,75.92,75.6,75.68,145867.25,75.68,75.92,75.6,75.68,145867.25
2020-02-28 09:50:00,75.68,75.84,75.52,75.6,98680.875,75.68,75.84,75.52,75.6,98680.875
2020-02-28 09:55:00,75.6,75.6,75.28,75.44,46432.5,75.6,75.6,75.28,75.44,46432.5
2020-02-28 10:00:00,75.44,75.44,75.04,75.04,70095.125,75.44,75.44,75.04,75.04,70095.125
2020-02-28 10:05:00,75.04,75.6,75.04,75.28,48313.25,75.04,75.6,75.04,75.28,48313.25
2020-02-28 10:10:00,75.28,75.28,74.72,74.8,86800.375,75.28,75.28,74.72,74.8,86800.375
2020-02-28 10:15:00,74.72,75.2,74.72,74.96,79923.125,74.72,75.2,74.72,74.96,79923.125
2020-02-28 10:20:00,74.96,74.96,74.64,74.72,67985.625,74.96,74.96,74.64,74.72,67985.625
2020-02-28 10:25:00,74.72,74.96,74.48,74.48,95056.625,74.72,74.96,74.48,74.48,95056.625
2020-02-28 10:30:00,74.4,74.48,74.0,74.32,244581.625,74.4,74.48,74.0,74.32,244581.625
2020-02-28 10:35:00,74.32,74.4,73.92,74.08,45591.625,74.32,74.4,73.92,74.08,45591.625
2020-02-28 10:40:00,74.08,74.16,73.92,74.0,57661.875,74.08,74.16,73.92,74.0,57661.875
2020-02-28 10:45:00,74.0,74.16,73.84,73.92,53375.75,74.0,74.16,73.84,73.92,53375.75
2020-02-28 10:50:00,73.92,74.64,73.92,74.56,123156.625,73.92,74.64,73.92,74.56,123156.625
2020-02-28 10:55:00,74.48,74.56,73.92,74.0,66123.875,74.48,74.56,73.92,74.0,66123.875
2020-02-28 11:00:00,74.0,74.16,73.92,74.0,33818.875,74.0,74.16,73.92,74.0,33818.875
2020-02-28 11:05:00,74.0,74.0,73.52,73.52,82359.75,74.0,74.0,73.52,73.52,82359.75
2020-02-28 11:10:00,73.6,73.76,73.44,73.52,108715.375,73.6,73.76,73.44,73.52,108715.375
2020-02-28 11:15:00,73.44,73.68,73.36,73.6,70813.625,73.44,73.68,73.36,73.6,70813.625
2020-02-28 11:20:00,73.68,74.16,73.6,74.16,92598.125,73.68,74.16,73.6,74.16,92598.125
2020-02-28 11:25:00,74.16,74.64,74.08,74.4,81304.0,74.16,74.64,74.08,74.4,81304.0
2020-02-28 11:30:00,74.4,74.72,74.32,74.56,155364.375,74.4,74.72,74.32,74.56,155364.375
2020-02-28 11:35:00,74.56,74.88,74.4,74.88,34079.75,74.56,74.88,74.4,74.88,34079.75
2020-02-28 11:40:00,74.88,75.6,74.8,75.44,178823.75,74.88,75.6,74.8,75.44,178823.75
2020-02-28 11:45:00,75.44,75.52,74.96,75.04,121889.375,75.44,75.52,74.96,75.04,121889.375
2020-02-28 11:50:00,75.12,75.28,74.72,74.8,99689.25,75.12,75.28,74.72,74.8,99689.25
2020-02-28 11:55:00,74.8,74.96,74.64,74.8,93005.0,74.8,74.96,74.64,74.8,93005.0
2020-02-28 12:00:00,74.8,74.88,74.48,74.72,30581.5,74.8,74.88,74.48,74.72,30581.5
2020-02-28 12:05:00,74.8,74.88,74.56,74.72,20596.25,74.8,74.88,74.56,74.72,20596.25
2020-02-28 12:10:00,74.72,75.28,74.64,75.04,48549.625,74.72,75.28,74.64,75.04,48549.625
2020-02-28 12:15:00,75.04,75.2,74.88,75.2,34407.625,75.04,75.2,74.88,75.2,34407.625
2020-02-28 12:20:00,75.12,75.28,75.04,75.04,13381.125,75.12,75.28,75.04,75.04,13381.125
2020-02-28 12:25:00,75.04,75.44,74.96,75.36,25324.125,75.04,75.44,74.96,75.36,25324.125
2020-02-28 12:30:00,75.44,75.52,75.12,75.2,31522.625,75.44,75.52,75.12,75.2,31522.625
2020-02-28 12:35:00,75.12,75.28,74.88,74.96,20241.5,75.12,75.28,74.88,74.96,20241.5
2020-02-28 12:40:00,74.96,75.12,74.8,74.88,31233.0,74.96,75.12,74.8,74.88,31233.0
2020-02-28 12:45:00,74.88,74.96,74.72,74.96,20152.75,74.88,74.96,74.72,74.96,20152.75
2020-02-28 12:50:00,74.96,75.12,74.88,75.12,15610.875,74.96,75.12,74.88,75.12,15610.875
2020-02-28 12:55:00,75.04,75.28,74.96,75.2,26111.25,75.04,75.28,74.96,75.2,26111.25
2020-02-28 13:00:00,75.2,75.2,74.8,74.88,20624.375,75.2,75.2,74.8,74.88,20624.375
2020-02-28 13:05:00,74.88,75.12,74.8,74.96,26333.375,74.88,75.12,74.8,74.96,26333.375
2020-02-28 13:10:00,74.96,74.96,74.64,74.72,18792.625,74.96,74.96,74.64,74.72,18792.625
2020-02-28 13:15:00,74.72,75.12,74.56,74.96,35947.625,74.72,75.12,74.56,74.96,35947.625
2020-02-28 13:20:00,74.96,75.04,74.8,74.96,40763.125,74.96,75.04,74.8,74.96,40763.125
2020-02-28 13:25:00,74.96,75.12,74.8,74.8,19516.375,74.96,75.12,74.8,74.8,19516.375
2020-02-28 13:30:00,74.8,74.8,74.32,74.32,78613.5,74.8,74.8,74.32,74.32,78613.5
2020-02-28 13:35:00,74.32,74.56,74.24,74.48,25622.25,74.32,74.56,74.24,74.48,25622.25
2020-02-28 13:40:00,74.48,74.48,74.24,74.32,24056.375,74.48,74.48,74.24,74.32,24056.375
2020-02-28 13:45:00,74.32,74.48,74.24,74.4,49898.5,74.32,74.48,74.24,74.4,49898.5
2020-02-28 13:50:00,74.4,74.8,74.16,74.8,32739.5,74.4,74.8,74.16,74.8,32739.5
2020-02-28 13:55:00,74.8,75.04,74.64,74.96,27644.75,74.8,75.04,74.64,74.96,27644.75
2020-02-28 14:00:00,74.88,75.04,74.8,74.8,49797.875,74.88,75.04,74.8,74.8,49797.875
2020-02-28 14:05:00,74.88,74.96,74.64,74.72,109439.375,74.88,74.96,74.64,74.72,109439.375
2020-02-28 14:10:00,74.72,74.96,74.64,74.8,19595.25,74.72,74.96,74.64,74.8,19595.25
2020-02-28 14:15:00,74.72,75.04,74.72,75.04,36696.75,74.72,75.04,74.72,75.04,36696.75
2020-02-28 14:20:00,75.04,75.12,74.88,74.96,116939.125,75.04,75.12,74.88,74.96,116939.125
2020-02-28 14:25:00,74.96,75.04,74.72,74.96,61599.875,74.96,75.04,74.72,74.96,61599.875
2020-02-28 14:30:00,75.04,75.52,74.96,75.52,89194.625,75.04,75.52,74.96,75.52,89194.625
2020-02-28 14:35:00,75.44,75.52,75.28,75.44,38997.5,75.44,75.52,75.28,75.44,38997.5
2020-02-28 14:40:00,75.44,75.76,75.36,75.68,26351.0,75.44,75.76,75.36,75.68,26351.0
2020-02-28 14:45:00,75.68,75.92,75.68,75.76,36287.375,75.68,75.92,75.68,75.76,36287.375
2020-02-28 14:50:00,75.76,75.92,75.76,75.84,37636.0,75.76,75.92,75.76,75.84,37636.0
2020-02-28 14:55:00,75.76,75.84,75.6,75.76,16971.875,75.76,75.84,75.6,75.76,16971.875
2020-02-28 15:00:00,75.68,75.76,75.36,75.44,25664.625,75.68,75.76,75.36,75.44,25664.625
2020-02-28 15:05:00,75.44,75.52,75.28,75.44,22116.0,75.44,75.52,75.28,75.44,22116.0
2020-02-28 15:10:00,75.44,75.44,75.28,75.36,13435.125,75.44,75.44,75.28,75.36,13435.125
2020-02-28 15:15:00,75.36,75.44,75.28,75.44,30435.75,75.36,75.44,75.28,75.44,30435.75
2020-02-28 15:20:00,75.44,75.44,75.2,75.44,44807.375,75.44,75.44,75.2,75.44,44807.375
2020-02-28 15:25:00,75.44,75.44,75.28,75.28,25601.75,75.44,75.44,75.28,75.28,25601.75
2020-02-28 15:30:00,75.28,75.44,75.2,75.44,63153.25,75.28,75.44,75.2,75.44,63153.25
2020-02-28 15:35:00,75.44,75.52,75.36,75.52,19469.875,75.44,75.52,75.36,75.52,19469.875
2020-02-28 15:40:00,75.52,75.52,75.36,75.44,35801.875,75.52,75.52,75.36,75.44,35801.875
2020-02-28 15:45:00,75.36,75.52,75.36,75.52,69238.5,75.36,75.52,75.36,75.52,69238.5
2020-02-28 15:50:00,75.44,75.52,75.36,75.52,101633.875,75.44,75.52,75.36,75.52,101633.875
2020-02-28 15:55:00,75.52,75.76,75.44,75.68,119364.625,75.52,75.76,75.44,75.68,119364.625
2020-03-02 09:30:00,77.36,77.44,76.8,76.88,235873.75,77.36,77.44,76.8,76.88,235873.75
2020-03-02 09:35:00,76.88,76.88,76.32,76.4,97717.0,76.88,76.88,76.32,76.4,97717.0
2020-03-02 09:40:00,76.4,76.72,76.4,76.72,115944.5,76.4,76.72,76.4,76.72,115944.5
2020-03-02 09:45:00,76.64,77.04,76.64,76.72,79583.875,76.64,77.04,76.64,76.72,79583.875
2020-03-02 09:50:00,76.64,76.96,76.48,76.88,31020.5,76.64,76.96,76.48,76.88,31020.5
2020-03-02 09:55:00,76.96,76.96,76.56,76.72,99804.625,76.96,76.96,76.56,76.72,99804.625
2020-03-02 10:00:00,76.72,76.88,76.4,76.72,70548.0,76.72,76.88,76.4,76.72,70548.0
2020-03-02 10:05:00,76.8,76.8,76.32,76.64,40107.875,76.8,76.8,76.32,76.64,40107.875
2020-03-02 10:10:00,76.64,77.04,76.56,77.04,40850.5,76.64,77.04,76.56,77.04,40850.5
2020-03-02 10:15:00,77.04,77.12,76.48,76.8,42132.375,77.04,77.12,76.48,76.8,42132.375
2020-03-02 10:20:00,76.8,76.8,76.48,76.72,28038.375,76.8,76.8,76.48,76.72,28038.375
2020-03-02 10:25:00,76.72,77.04,76.64,76.8,72129.25,76.72,77.04,76.64,76.8,72129.25
2020-03-02 10:30:00,76.8,76.88,76.48,76.8,25279.0,76.8,76.88,76.48,76.8,25279.0
2020-03-02 10:35:00,76.72,77.04,76.56,76.96,29238.875,76.72,77.04,76.56,76.96,29238.875
2020-03-02 10:40:00,77.04,77.04,76.72,76.96,20461.25,77.04,77.04,76.72,76.96,20461.25
2020-03-02 10:45:00,76.96,77.2,76.8,77.2,37495.25,76.96,77.2,76.8,77.2,37495.25
2020-03-02 10:50:00,77.2,77.44,77.12,77.44,24509.125,77.2,77.44,77.12,77.44,24509.125
2020-03-02 10:55:00,77.44,77.68,77.36,77.36,100398.875,77.44,77.68,77.36,77.36,100398.875
2020-03-02 11:00:00,77.44,77.6,77.2,77.2,38735.125,77.44,77.6,77.2,77.2,38735.125
2020-03-02 11:05:00,77.2,77.36,76.88,77.04,47939.75,77.2,77.36,76.88,77.04,47939.75
2020-03-02 11:10:00,77.04,77.92,76.96,77.76,291975.125,77.04,77.92,76.96,77.76,291975.125
2020-03-02 11:15:00,77.84,78.24,77.84,77.92,116225.5,77.84,78.24,77.84,77.92,116225.5
2020-03-02 11:20:00,77.92,78.32,77.92,78.08,55342.375,77.92,78.32,77.92,78.08,55342.375
2020-03-02 11:25:00,78.16,78.48,78.0,78.16,48226.0,78.16,78.48,78.0,78.16,48226.0
2020-03-02 11:30:00,78.08,78.48,78.08,78.32,41247.5,78.08,78.48,78.08,78.32,41247.5
2020-03-02 11:35:00,78.32,78.8,78.24,78.72,73046.375,78.32,78.8,78.24,78.72,73046.375
2020-03-02 11:40:00,78.72,78.88,78.48,78.8,48002.375,78.72,78.88,78.48,78.8,48002.375
2020-03-02 11:45:00,78.88,78.88,78.56,78.64,15974.375,78.88,78.88,78.56,78.64,15974.375
2020-03-02 11:50:00,78.72,79.04,78.48,78.96,52383.0,78.72,79.04,78.48,78.96,52383.0
2020-03-02 11:55:00,78.96,79.04,78.56,78.64,44560.625,78.96,79.04,78.56,78.64,44560.625
2020-03-02 12:00:00,78.64,78.88,78.56,78.56,34657.375,78.64,78.88,78.56,78.56,34657.375
2020-03-02 12:05:00,78.64,78.8,78.4,78.56,93428.375,78.64,78.8,78.4,78.56,93428.375
2020-03-02 12:10:00,78.56,78.56,78.32,78.48,39507.75,78.56,78.56,78.32,78.48,39507.75
2020-03-02 12:15:00,78.48,78.48,78.24,78.32,31749.25,78.48,78.48,78.24,78.32,31749.25
2020-03-02 12:20:00,78.32,78.4,78.24,78.32,24139.875,78.32,78.4,78.24,78.32,24139.875
2020-03-02 12:25:00,78.4,79.12,78.4,78.56,656443.75,78.4,79.12,78.4,78.56,656443.75
2020-03-02 12:30:00,78.56,78.88,78.56,78.88,37877.625,78.56,78.88,78.56,78.88,37877.625
2020-03-02 12:35:00,78.88,79.04,78.8,78.88,20304.0,78.88,79.04,78.8,78.88,20304.0
2020-03-02 12:40:00,78.8,78.88,78.64,78.72,16602.375,78.8,78.88,78.64,78.72,16602.375
2020-03-02 12:45:00,78.8,78.96,78.72,78.8,14741.75,78.8,78.96,78.72,78.8,14741.75
2020-03-02 12:50:00,78.8,79.04,78.64,78.96,20141.875,78.8,79.04,78.64,78.96,20141.875
2020-03-02 12:55:00,79.04,79.04,78.72,78.8,28171.75,79.04,79.04,78.72,78.8,28171.75
2020-03-02 13:00:00,78.8,78.88,78.56,78.72,37437.875,78.8,78.88,78.56,78.72,37437.875
2020-03-02 13:05:00,78.64,78.72,78.48,78.56,48898.0,78.64,78.72,78.48,78.56,48898.0
2020-03-02 13:10:00,78.64,78.64,78.48,78.64,11910.125,78.64,78.64,78.48,78.64,11910.125
2020-03-02 13:15:00,78.56,78.64,78.24,78.32,37198.0,78.56,78.64,78.24,78.32,37198.0
2020-03-02 13:20:00,78.32,78.4,78.24,78.32,36753.375,78.32,78.4,78.24,78.32,36753.375
2020-03-02 13:25:00,78.32,78.4,78.16,78.24,33621.0,78.32,78.4,78.16,78.24,33621.0
2020-03-02 13:30:00,78.24,78.4,78.08,78.32,45012.5,78.24,78.4,78.08,78.32,45012.5
2020-03-02 13:35:00,78.32,78.56,78.24,78.56,50715.625,78.32,78.56,78.24,78.56,50715.625
2020-03-02 13:40:00,78.56,78.64,78.4,78.48,23311.625,78.56,78.64,78.4,78.48,23311.625
2020-03-02 13:45:00,78.48,78.56,78.32,78.4,25802.5,78.48,78.56,78.32,78.4,25802.5
2020-03-02 13:50:00,78.4,78.48,78.16,78.16,52274.25,78.4,78.48,78.16,78.16,52274.25
2020-03-02 13:55:00,78.24,78.64,78.16,78.64,32499.25,78.24,78.64,78.16,78.64,32499.25
2020-03-02 14:00:00,78.64,78.8,78.56,78.72,42597.875,78.64,78.8,78.56,78.72,42597.875
2020-03-02 14:05:00,78.8,78.88,78.48,78.8,37319.375,78.8,78.88,78.48,78.8,37319.375
2020-03-02 14:10:00,78.8,78.88,78.56,78.88,32042.625,78.8,78.88,78.56,78.88,32042.625
2020-03-02 14:15:00,78.8,78.88,78.56,78.64,30647.125,78.8,78.88,78.56,78.64,30647.125
2020-03-02 14:20:00,78.56,78.64,78.16,78.16,63408.125,78.56,78.64,78.16,78.16,63408.125
2020-03-02 14:25:00,78.16,78.4,78.08,78.32,80817.875,78.16,78.4,78.08,78.32,80817.875
2020-03-02 14:30:00,78.32,78.32,78.08,78.08,81133.375,78.32,78.32,78.08,78.08,81133.375
2020-03-02 14:35:00,78.08,78.16,78.0,78.08,8973.625,78.08,78.16,78.0,78.08,8973.625
2020-03-02 14:40:00,78.08,78.08,77.84,77.84,20933.875,78.08,78.08,77.84,77.84,20933.875
2020-03-02 14:45:00,77.84,78.08,77.76,78.0,33069.375,77.84,78.08,77.76,78.0,33069.375
2020-03-02 14:50:00,78.0,78.08,77.84,78.08,24417.625,78.0,78.08,77.84,78.08,24417.625
2020-03-02 14:55:00,78.08,78.24,78.0,78.16,21176.25,78.08,78.24,78.0,78.16,21176.25
2020-03-02 15:00:00,78.16,78.4,78.16,78.4,51431.0,78.16,78.4,78.16,78.4,51431.0
2020-03-02 15:05:00,78.4,78.48,78.32,78.48,15080.25,78.4,78.48,78.32,78.48,15080.25
2020-03-02 15:10:00,78.4,78.56,78.4,78.56,14470.375,78.4,78.56,78.4,78.56,14470.375
2020-03-02 15:15:00,78.56,78.88,78.56,78.72,62891.375,78.56,78.88,78.56,78.72,62891.375
2020-03-02 15:20:00,78.72,78.96,78.64,78.96,47222.75,78.72,78.96,78.64,78.96,47222.75
2020-03-02 15:25:00,78.96,79.04,78.88,79.04,18348.875,78.96,79.04,78.88,79.04,18348.875
2020-03-02 15:30:00,79.04,79.04,78.88,78.96,32495.875,79.04,79.04,78.88,78.96,32495.875
2020-03-02 15:35:00,78.88,79.12,78.88,79.04,33947.75,78.88,79.12,78.88,79.04,33947.75
2020-03-02 15:40:00,79.04,79.12,78.88,78.96,91695.875,79.04,79.12,78.88,78.96,91695.875
2020-03-02 15:45:00,78.88,79.12,78.8,79.12,43987.875,78.88,79.12,78.8,79.12,43987.875
2020-03-02 15:50:00,79.12,79.36,79.04,79.36,172194.0,79.12,79.36,79.04,79.36,172194.0
2020-03-02 15:55:00,79.36,79.36,79.2,79.28,136648.375,79.36,79.36,79.2,79.28,136648.375
2020-03-03 09:30:00,80.0,80.0,79.52,79.6,96919.0,80.0,80.0,79.52,79.6,96919.0
2020-03-03 09:35:00,79.6,79.92,79.52,79.84,104258.625,79.6,79.92,79.52,79.84,104258.625
2020-03-03 09:40:00,79.92,80.0,79.68,79.76,59020.0,79.92,80.0,79.68,79.76,59020.0
2020-03-03 09:45:00,79.76,80.0,79.68,80.0,39173.25,79.76,80.0,79.68,80.0,39173.25
2020-03-03 09:50:00,79.92,79.92,79.36,79.44,136609.125,79.92,79.92,79.36,79.44,136609.125
2020-03-03 09:55:00,79.44,79.68,79.28,79.6,51086.75,79.44,79.68,79.28,79.6,51086.75
2020-03-03 10:00:00,79.68,81.44,79.68,80.8,474241.375,79.68,81.44,79.68,80.8,474241.375
2020-03-03 10:05:00,80.88,80.96,79.76,80.0,149764.75,80.88,80.96,79.76,80.0,149764.75
2020-03-03 10:10:00,79.92,80.24,79.28,79.36,83210.375,79.92,80.24,79.28,79.36,83210.375
2020-03-03 10:15:00,79.36,79.44,78.88,79.36,131891.5,79.36,79.44,78.88,79.36,131891.5
2020-03-03 10:20:00,79.44,80.24,79.44,80.0,126549.5,79.44,80.24,79.44,80.0,126549.5
2020-03-03 10:25:00,80.0,80.16,79.76,79.84,61499.75,80.0,80.16,79.76,79.84,61499.75
2020-03-03 10:30:00,79.84,80.16,79.84,80.0,69445.625,79.84,80.16,79.84,80.0,69445.625
2020-03-03 10:35:00,80.0,80.4,80.0,80.24,47155.75,80.0,80.4,80.0,80.24,47155.75
2020-03-03 10:40:00,80.24,81.04,80.08,80.96,57533.375,80.24,81.04,80.08,80.96,57533.375
2020-03-03 10:45:00,80.96,81.04,80.48,80.56,137427.5,80.96,81.04,80.48,80.56,137427.5
2020-03-03 10:50:00,80.56,80.72,80.24,80.56,67478.875,80.56,80.72,80.24,80.56,67478.875
2020-03-03 10:55:00,80.56,80.96,80.48,80.8,39228.875,80.56,80.96,80.48,80.8,39228.875
2020-03-03 11:00:00,80.8,80.88,80.24,80.32,82056.75,80.8,80.88,80.24,80.32,82056.75
2020-03-03 11:05:00,80.32,80.32,79.76,80.08,130242.375,80.32,80.32,79.76,80.08,130242.375
2020-03-03 11:10:00,80.0,80.08,79.36,79.44,147754.0,80.0,80.08,79.36,79.44,147754.0
2020-03-03 11:15:00,79.44,79.84,79.28,79.28,73360.75,79.44,79.84,79.28,79.28,73360.75
2020-03-03 11:20:00,79.28,79.44,78.64,78.64,156973.375,79.28,79.44,78.64,78.64,156973.375
2020-03-03 11:25:00,78.72,78.88,78.32,78.72,149617.375,78.72,78.88,78.32,78.72,149617.375
2020-03-03 11:30:00,78.72,79.44,78.72,79.28,177322.875,78.72,79.44,78.72,79.28,177322.875
2020-03-03 11:35:00,79.28,79.44,78.8,79.2,32744.125,79.28,79.44,78.8,79.2,32744.125
2020-03-03 11:40:00,79.2,79.28,78.88,79.2,9621.375,79.2,79.28,78.88,79.2,9621.375
2020-03-03 11:45:00,79.2,79.28,78.88,78.96,54257.5,79.2,79.28,78.88,78.96,54257.5
2020-03-03 11:50:00,78.96,79.68,78.88,79.52,195914.875,78.96,79.68,78.88,79.52,195914.875
2020-03-03 11:55:00,79.52,79.6,79.36,79.44,31905.75,79.52,79.6,79.36,79.44,31905.75
2020-03-03 12:00:00,79.44,79.6,79.2,79.52,84445.375,79.44,79.6,79.2,79.52,84445.375
2020-03-03 12:05:00,79.6,79.92,79.6,79.84,145619.5,79.6,79.92,79.6,79.84,145619.5
2020-03-03 12:10:00,79.84,79.92,79.36,79.44,170523.5,79.84,79.92,79.36,79.44,170523.5
2020-03-03 12:15:00,79.52,79.76,79.44,79.68,61409.25,79.52,79.76,79.44,79.68,61409.25
2020-03-03 12:20:00,79.68,79.76,79.52,79.68,11015.0,79.68,79.76,79.52,79.68,11015.0
2020-03-03 12:25:00,79.76,79.84,79.28,79.36,29352.625,79.76,79.84,79.28,79.36,29352.625
2020-03-03 12:30:00,79.44,79.44,79.12,79.28,15626.5,79.44,79.44,79.12,79.28,15626.5
2020-03-03 12:35:00,79.28,79.28,79.04,79.2,36248.25,79.28,79.28,79.04,79.2,36248.25
2020-03-03 12:40:00,79.2,79.28,79.12,79.2,16240.625,79.2,79.28,79.12,79.2,16240.625
2020-03-03 12:45:00,79.2,79.52,79.2,79.36,21740.125,79.2,79.52,79.2,79.36,21740.125
2020-03-03 12:50:00,79.28,79.28,79.04,79.04,11654.0,79.28,79.28,79.04,79.04,11654.0
2020-03-03 12:55:00,79.04,79.28,78.96,79.2,21759.375,79.04,79.28,78.96,79.2,21759.375
2020-03-03 13:00:00,79.2,79.2,78.88,78.96,40464.75,79.2,79.2,78.88,78.96,40464.75
2020-03-03 13:05:00,78.96,79.04,78.72,78.72,33091.0,78.96,79.04,78.72,78.72,33091.0
2020-03-03 13:10:00,78.8,78.88,78.56,78.72,21971.875,78.8,78.88,78.56,78.72,21971.875
2020-03-03 13:15:00,78.72,78.8,78.4,78.4,64646.375,78.72,78.8,78.4,78.4,64646.375
2020-03-03 13:20:00,78.4,78.56,78.16,78.4,190116.375,78.4,78.56,78.16,78.4,190116.375
2020-03-03 13:25:00,78.4,78.48,78.08,78.32,75534.125,78.4,78.48,78.08,78.32,75534.125
2020-03-03 13:30:00,78.32,78.64,78.16,78.64,36392.0,78.32,78.64,78.16,78.64,36392.0
2020-03-03 13:35:00,78.64,78.96,78.64,78.72,51178.125,78.64,78.96,78.64,78.72,51178.125
2020-03-03 13:40:00,78.8,78.88,78.32,78.32,28880.0,78.8,78.88,78.32,78.32,28880.0
2020-03-03 13:45:00,78.4,78.64,78.32,78.4,22365.625,78.4,78.64,78.32,78.4,22365.625
2020-03-03 13:50:00,78.4,78.48,78.16,78.32,56747.625,78.4,78.48,78.16,78.32,56747.625
2020-03-03 13:55:00,78.24,78.4,78.08,78.16,59140.75,78.24,78.4,78.08,78.16,59140.75
2020-03-03 14:00:00,78.16,78.4,77.92,78.08,104699.125,78.16,78.4,77.92,78.08,104699.125
2020-03-03 14:05:00,78.0,78.08,77.76,77.76,59525.625,78.0,78.08,77.76,77.76,59525.625
2020-03-03 14:10:00,77.84,78.4,77.84,78.32,124328.75,77.84,78.4,77.84,78.32,124328.75
2020-03-03 14:15:00,78.4,78.64,78.16,78.56,76477.5,78.4,78.64,78.16,78.56,76477.5
2020-03-03 14:20:00,78.48,78.8,78.4,78.56,70642.75,78.48,78.8,78.4,78.56,70642.75
2020-03-03 14:25:00,78.48,79.12,78.48,79.04,90388.125,78.48,79.12,78.48,79.04,90388.125
2020-03-03 14:30:00,79.12,79.12,78.8,78.88,29732.375,79.12,79.12,78.8,78.88,29732.375
2020-03-03 14:35:00,78.88,78.88,78.64,78.64,21026.0,78.88,78.88,78.64,78.64,21026.0
2020-03-03 14:40:00,78.64,78.8,78.56,78.72,36379.875,78.64,78.8,78.56,78.72,36379.875
2020-03-03 14:45:00,78.72,79.04,78.72,78.96,45812.875,78.72,79.04,78.72,78.96,45812.875
2020-03-03 14:50:00,78.96,79.2,78.88,79.2,12307.875,78.96,79.2,78.88,79.2,12307.875
2020-03-03 14:55:00,79.2,79.28,79.12,79.28,13190.25,79.2,79.28,79.12,79.28,13190.25
2020-03-03 15:00:00,79.28,79.44,79.2,79.36,37653.75,79.28,79.44,79.2,79.36,37653.75
2020-03-03 15:05:00,79.36,79.44,79.28,79.36,9580.375,79.36,79.44,79.28,79.36,9580.375
2020-03-03 15:10:00,79.36,79.6,79.28,79.52,22240.5,79.36,79.6,79.28,79.52,22240.5
2020-03-03 15:15:00,79.52,79.6,79.36,79.44,11131.75,79.52,79.6,79.36,79.44,11131.75
2020-03-03 15:20:00,79.44,79.52,79.36,79.44,13768.25,79.44,79.52,79.36,79.44,13768.25
2020-03-03 15:25:00,79.44,79.6,79.36,79.52,62460.25,79.44,79.6,79.36,79.52,62460.25
2020-03-03 15:30:00,79.52,79.52,79.2,79.28,56660.25,79.52,79.52,79.2,79.28,56660.25
2020-03-03 15:35:00,79.36,79.44,79.12,79.2,19617.375,79.36,79.44,79.12,79.2,19617.375
2020-03-03 15:40:00,79.2,79.36,79.12,79.28,79007.75,79.2,79.36,79.12,79.28,79007.75
2020-03-03 15:45:00,79.28,79.44,79.2,79.28,65678.375,79.28,79.44,79.2,79.28,65678.375
2020-03-03 15:50:00,79.2,79.28,78.96,79.2,117468.25,79.2,79.28,78.96,79.2,117468.25
2020-03-03 15:55:00,79.12,79.28,78.96,79.2,166565.875,79.12,79.28,78.96,79.2,166565.875
2020-03-04 09:30:00,80.88,81.04,80.72,80.8,103902.375,80.88,81.04,80.72,80.8,103902.375
2020-03-04 09:35:00,80.88,80.88,80.48,80.72,91042.125,80.88,80.88,80.48,80.72,91042.125
2020-03-04 09:40:00,80.8,80.96,80.48,80.64,34054.75,80.8,80.96,80.48,80.64,34054.75
2020-03-04 09:45:00,80.64,80.8,80.48,80.56,34682.375,80.64,80.8,80.48,80.56,34682.375
2020-03-04 09:50:00,80.56,80.56,80.24,80.24,35794.75,80.56,80.56,80.24,80.24,35794.75
2020-03-04 09:55:00,80.24,80.4,80.16,80.32,73657.125,80.24,80.4,80.16,80.32,73657.125
2020-03-04 10:00:00,80.32,80.56,80.16,80.16,54612.75,80.32,80.56,80.16,80.16,54612.75
2020-03-04 10:05:00,80.24,80.56,80.16,80.32,84409.875,80.24,80.56,80.16,80.32,84409.875
2020-03-04 10:10:00,80.32,80.4,80.16,80.24,33164.375,80.32,80.4,80.16,80.24,33164.375
2020-03-04 10:15:00,80.16,80.48,80.16,80.4,58133.5,80.16,80.48,80.16,80.4,58133.5
2020-03-04 10:20:00,80.4,81.04,80.32,80.64,112939.875,80.4,81.04,80.32,80.64,112939.875
2020-03-04 10:25:00,80.64,80.64,80.32,80.48,79569.375,80.64,80.64,80.32,80.48,79569.375
2020-03-04 10:30:00,80.48,80.8,80.0,80.08,493296.625,80.48,80.8,80.0,80.08,493296.625
2020-03-04 10:35:00,80.08,80.48,80.08,80.24,60077.375,80.08,80.48,80.08,80.24,60077.375
2020-03-04 10:40:00,80.24,80.4,80.16,80.32,17159.625,80.24,80.4,80.16,80.32,17159.625
2020-03-04 10:45:00,80.32,80.4,79.92,80.0,78147.5,80.32,80.4,79.92,80.0,78147.5
2020-03-04 10:50:00,80.08,80.16,79.84,80.0,22500.5,80.08,80.16,79.84,80.0,22500.5
2020-03-04 10:55:00,79.92,80.0,79.76,79.84,26810.25,79.92,80.0,79.76,79.84,26810.25
2020-03-04 11:00:00,79.84,80.08,79.84,79.92,28732.25,79.84,80.08,79.84,79.92,28732.25
2020-03-04 11:05:00,79.92,80.08,79.76,80.0,142429.625,79.92,80.08,79.76,80.0,142429.625
2020-03-04 11:10:00,79.92,80.08,79.84,79.92,57853.5,79.92,80.08,79.84,79.92,57853.5
2020-03-04 11:15:00,79.92,80.0,79.76,79.76,33223.625,79.92,80.0,79.76,79.76,33223.625
2020-03-04 11:20:00,79.76,79.84,79.36,79.6,505470.375,79.76,79.84,79.36,79.6,505470.375
2020-03-04 11:25:00,79.6,79.68,79.04,79.2,159065.5,79.6,79.68,79.04,79.2,159065.5
2020-03-04 11:30:00,79.2,79.36,78.72,79.04,104222.25,79.2,79.36,78.72,79.04,104222.25
2020-03-04 11:35:00,79.04,79.12,78.8,79.04,60665.5,79.04,79.12,78.8,79.04,60665.5
2020-03-04 11:40:00,79.04,79.2,78.88,79.04,69475.625,79.04,79.2,78.88,79.04,69475.625
2020-03-04 11:45:00,79.04,79.04,78.32,78.4,102042.625,79.04,79.04,78.32,78.4,102042.625
2020-03-04 11:50:00,78.4,78.72,78.16,78.32,125803.75,78.4,78.72,78.16,78.32,125803.75
2020-03-04 11:55:00,78.24,78.48,78.16,78.4,42513.25,78.24,78.48,78.16,78.4,42513.25
2020-03-04 12:00:00,78.4,78.88,78.4,78.72,130212.625,78.4,78.88,78.4,78.72,130212.625
2020-03-04 12:05:00,78.72,78.8,78.48,78.64,45964.75,78.72,78.8,78.48,78.64,45964.75
2020-03-04 12:10:00,78.64,78.8,78.4,78.48,34440.375,78.64,78.8,78.4,78.48,34440.375
2020-03-04 12:15:00,78.48,78.64,78.08,78.24,66364.0,78.48,78.64,78.08,78.24,66364.0
2020-03-04 12:20:00,78.24,78.64,78.16,78.56,53265.25,78.24,78.64,78.16,78.56,53265.25
2020-03-04 12:25:00,78.56,78.96,78.48,78.88,82967.125,78.56,78.96,78.48,78.88,82967.125
2020-03-04 12:30:00,78.96,79.04,78.88,78.96,43789.75,78.96,79.04,78.88,78.96,43789.75
2020-03-04 12:35:00,78.96,79.12,78.88,79.04,99096.25,78.96,79.12,78.88,79.04,99096.25
2020-03-04 12:40:00,79.04,79.12,78.88,79.04,16210.25,79.04,79.12,78.88,79.04,16210.25
2020-03-04 12:45:00,79.04,79.44,78.96,79.28,147401.125,79.04,79.44,78.96,79.28,147401.125
2020-03-04 12:50:00,79.2,79.44,79.12,79.28,53333.375,79.2,79.44,79.12,79.28,53333.375
2020-03-04 12:55:00,79.28,79.36,79.12,79.2,22114.5,79.28,79.36,79.12,79.2,22114.5
2020-03-04 13:00:00,79.28,79.44,79.2,79.36,55892.25,79.28,79.44,79.2,79.36,55892.25
2020-03-04 13:05:00,79.36,79.44,79.28,79.44,24914.0,79.36,79.44,79.28,79.44,24914.0
2020-03-04 13:10:00,79.36,79.44,79.2,79.36,28455.0,79.36,79.44,79.2,79.36,28455.0
2020-03-04 13:15:00,79.36,79.52,79.36,79.52,30130.5,79.36,79.52,79.36,79.52,30130.5
2020-03-04 13:20:00,79.52,79.6,79.36,79.44,14667.25,79.52,79.6,79.36,79.44,14667.25
2020-03-04 13:25:00,79.44,79.52,79.04,79.2,122459.5,79.44,79.52,79.04,79.2,122459.5
2020-03-04 13:30:00,79.2,79.28,79.04,79.12,41093.375,79.2,79.28,79.04,79.12,41093.375
2020-03-04 13:35:00,79.12,79.2,78.88,78.88,44739.75,79.12,79.2,78.88,78.88,44739.75
2020-03-04 13:40:00,78.8,78.96,78.8,78.96,23899.25,78.8,78.96,78.8,78.96,23899.25
2020-03-04 13:45:00,78.88,79.12,78.88,79.04,70777.0,78.88,79.12,78.88,79.04,70777.0
2020-03-04 13:50:00,79.04,79.12,78.96,79.12,38807.125,79.04,79.12,78.96,79.12,38807.125
2020-03-04 13:55:00,79.12,79.2,78.8,78.8,44060.25,79.12,79.2,78.8,78.8,44060.25
2020-03-04 14:00:00,78.8,78.88,78.64,78.72,38872.25,78.8,78.88,78.64,78.72,38872.25
2020-03-04 14:05:00,78.72,78.8,78.48,78.56,26967.75,78.72,78.8,78.48,78.56,26967.75
2020-03-04 14:10:00,78.56,78.72,78.4,78.64,55658.875,78.56,78.72,78.4,78.64,55658.875
2020-03-04 14:15:00,78.64,78.8,78.56,78.64,28926.0,78.64,78.8,78.56,78.64,28926.0
2020-03-04 14:20:00,78.64,79.04,78.56,78.88,21650.25,78.64,79.04,78.56,78.88,21650.25
2020-03-04 14:25:00,78.88,78.96,78.16,78.24,119445.0,78.88,78.96,78.16,78.24,119445.0
2020-03-04 14:30:00,78.32,78.56,78.24,78.48,50841.75,78.32,78.56,78.24,78.48,50841.75
2020-03-04 14:35:00,78.48,78.56,78.32,78.48,13235.75,78.48,78.56,78.32,78.48,13235.75
2020-03-04 14:40:00,78.48,78.56,78.4,78.56,22030.625,78.48,78.56,78.4,78.56,22030.625
2020-03-04 14:45:00,78.48,78.56,78.4,78.56,13340.75,78.48,78.56,78.4,78.56,13340.75
2020-03-04 14:50:00,78.56,78.64,78.48,78.48,8369.375,78.56,78.64,78.48,78.48,8369.375
2020-03-04 14:55:00,78.56,78.72,78.48,78.64,20140.75,78.56,78.72,78.48,78.64,20140.75
2020-03-04 15:00:00,78.64,78.8,78.56,78.8,17129.125,78.64,78.8,78.56,78.8,17129.125
2020-03-04 15:05:00,78.72,78.88,78.72,78.88,11089.875,78.72,78.88,78.72,78.88,11089.875
2020-03-04 15:10:00,78.88,78.88,78.8,78.8,21242.5,78.88,78.88,78.8,78.8,21242.5
2020-03-04 15:15:00,78.8,78.88,78.72,78.88,12089.75,78.8,78.88,78.72,78.88,12089.75
2020-03-04 15:20:00,78.88,78.88,78.8,78.88,3732.625,78.88,78.88,78.8,78.88,3732.625
2020-03-04 15:25:00,78.88,78.96,78.8,78.96,24682.875,78.88,78.96,78.8,78.96,24682.875
2020-03-04 15:30:00,78.96,79.04,78.88,79.04,30714.875,78.96,79.04,78.88,79.04,30714.875
2020-03-04 15:35:00,79.04,79.04,78.8,79.04,24139.25,79.04,79.04,78.8,79.04,24139.25
2020-03-04 15:40:00,79.04,79.04,78.8,78.88,40930.625,79.04,79.04,78.8,78.88,40930.625
2020-03-04 15:45:00,78.88,78.88,78.72,78.72,71686.75,78.88,78.88,78.72,78.72,71686.75
2020-03-04 15:50:00,78.8,78.96,78.72,78.8,56925.375,78.8,78.96,78.72,78.8,56925.375
2020-03-04 15:55:00,78.88,78.88,78.72,78.88,212813.25,78.88,78.88,78.72,78.88,212813.25
2020-03-05 09:30:00,78.48,78.56,78.24,78.48,56749.0,78.48,78.56,78.24,78.48,56749.0
2020-03-05 09:35:00,78.4,78.64,78.24,78.32,27376.625,78.4,78.64,78.24,78.32,27376.625
2020-03-05 09:40:00,78.32,78.4,77.92,78.24,48230.125,78.32,78.4,77.92,78.24,48230.125
2020-03-05 09:45:00,78.24,78.48,78.08,78.08,112762.5,78.24,78.48,78.08,78.08,112762.5
2020-03-05 09:50:00,78.08,78.4,77.92,78.32,64156.125,78.08,78.4,77.92,78.32,64156.125
2020-03-05 09:55:00,78.32,78.32,78.0,78.16,66960.875,78.32,78.32,78.0,78.16,66960.875
2020-03-05 10:00:00,78.16,78.32,78.0,78.08,66701.125,78.16,78.32,78.0,78.08,66701.125
2020-03-05 10:05:00,78.08,78.16,77.92,78.0,23790.125,78.08,78.16,77.92,78.0,23790.125
2020-03-05 10:10:00,78.0,78.16,77.92,78.08,30453.25,78.0,78.16,77.92,78.08,30453.25
2020-03-05 10:15:00,78.08,78.08,77.76,78.0,66107.375,78.08,78.08,77.76,78.0,66107.375
2020-03-05 10:20:00,78.0,78.48,77.92,78.16,142375.375,78.0,78.48,77.92,78.16,142375.375
2020-03-05 10:25:00,78.16,78.24,78.0,78.16,37125.625,78.16,78.24,78.0,78.16,37125.625
2020-03-05 10:30:00,78.16,78.32,77.92,78.08,21858.625,78.16,78.32,77.92,78.08,21858.625
2020-03-05 10:35:00,78.08,78.08,77.92,78.0,11246.5,78.08,78.08,77.92,78.0,11246.5
2020-03-05 10:40:00,78.08,78.16,77.84,77.92,46456.0,78.08,78.16,77.84,77.92,46456.0
2020-03-05 10:45:00,77.92,78.24,77.84,78.24,20280.375,77.92,78.24,77.84,78.24,20280.375
2020-03-05 10:50:00,78.16,78.16,78.0,78.16,20230.5,78.16,78.16,78.0,78.16,20230.5
2020-03-05 10:55:00,78.16,78.32,78.16,78.24,20139.125,78.16,78.32,78.16,78.24,20139.125
2020-03-05 11:00:00,78.16,78.48,78.08,78.32,27946.375,78.16,78.48,78.08,78.32,27946.375
2020-03-05 11:05:00,78.4,78.64,78.32,78.64,34682.75,78.4,78.64,78.32,78.64,34682.75
2020-03-05 11:10:00,78.56,78.8,78.4,78.8,35690.0,78.56,78.8,78.4,78.8,35690.0
2020-03-05 11:15:00,78.8,78.8,78.48,78.48,33972.875,78.8,78.8,78.48,78.48,33972.875
2020-03-05 11:20:00,78.56,78.56,78.24,78.32,26321.625,78.56,78.56,78.24,78.32,26321.625
2020-03-05 11:25:00,78.32,78.64,78.24,78.56,80559.875,78.32,78.64,78.24,78.56,80559.875
2020-03-05 11:30:00,78.56,78.64,78.16,78.24,33777.625,78.56,78.64,78.16,78.24,33777.625
2020-03-05 11:35:00,78.24,78.24,78.08,78.16,50804.375,78.24,78.24,78.08,78.16,50804.375
2020-03-05 11:40:00,78.08,78.24,78.0,78.0,25627.875,78.08,78.24,78.0,78.0,25627.875
2020-03-05 11:45:00,78.0,78.16,78.0,78.08,20469.75,78.0,78.16,78.0,78.08,20469.75
2020-03-05 11:50:00,78.08,78.16,77.92,78.0,19537.375,78.08,78.16,77.92,78.0,19537.375
2020-03-05 11:55:00,78.0,78.08,77.84,78.0,21799.75,78.0,78.08,77.84,78.0,21799.75
2020-03-05 12:00:00,78.08,78.32,78.0,78.24,136217.625,78.08,78.32,78.0,78.24,136217.625
2020-03-05 12:05:00,78.24,78.32,78.0,78.16,43253.0,78.24,78.32,78.0,78.16,43253.0
2020-03-05 12:10:00,78.08,78.24,78.08,78.24,14628.0,78.08,78.24,78.08,78.24,14628.0
2020-03-05 12:15:00,78.24,78.24,78.0,78.08,79245.25,78.24,78.24,78.0,78.08,79245.25
2020-03-05 12:20:00,78.08,78.16,77.92,78.0,17225.125,78.08,78.16,77.92,78.0,17225.125
2020-03-05 12:25:00,78.08,78.16,77.92,78.0,27684.0,78.08,78.16,77.92,78.0,27684.0
2020-03-05 12:30:00,78.08,78.16,78.0,78.08,17400.25,78.08,78.16,78.0,78.08,17400.25
2020-03-05 12:35:00,78.08,78.16,77.6,77.68,21554.875,78.08,78.16,77.6,77.68,21554.875
2020-03-05 12:40:00,77.68,77.68,77.36,77.36,141597.875,77.68,77.68,77.36,77.36,141597.875
2020-03-05 12:45:00,77.36,77.52,77.12,77.36,136143.375,77.36,77.52,77.12,77.36,136143.375
2020-03-05 12:50:00,77.28,77.52,77.28,77.52,69845.75,77.28,77.52,77.28,77.52,69845.75
2020-03-05 12:55:00,77.52,77.52,77.36,77.36,69206.125,77.52,77.52,77.36,77.36,69206.125
2020-03-05 13:00:00,77.44,77.52,77.2,77.28,48480.5,77.44,77.52,77.2,77.28,48480.5
2020-03-05 13:05:00,77.28,77.28,77.12,77.2,6446.0,77.28,77.28,77.12,77.2,6446.0
2020-03-05 13:10:00,77.12,77.2,76.8,77.2,140542.375,77.12,77.2,76.8,77.2,140542.375
2020-03-05 13:15:00,77.12,77.28,77.04,77.2,28346.125,77.12,77.28,77.04,77.2,28346.125
2020-03-05 13:20:00,77.12,77.28,76.96,77.28,57718.25,77.12,77.28,76.96,77.28,57718.25
2020-03-05 13:25:00,77.36,77.44,77.2,77.36,26778.625,77.36,77.44,77.2,77.36,26778.625
2020-03-05 13:30:00,77.36,77.44,77.2,77.36,16144.75,77.36,77.44,77.2,77.36,16144.75
2020-03-05 13:35:00,77.36,77.52,77.2,77.28,19769.375,77.36,77.52,77.2,77.28,19769.375
2020-03-05 13:40:00,77.28,77.36,77.12,77.2,61058.5,77.28,77.36,77.12,77.2,61058.5
2020-03-05 13:45:00,77.28,77.44,77.12,77.28,61186.875,77.28,77.44,77.12,77.28,61186.875
2020-03-05 13:50:00,77.36,77.76,77.36,77.68,63039.0,77.36,77.76,77.36,77.68,63039.0
2020-03-05 13:55:00,77.68,77.76,77.2,77.28,120032.375,77.68,77.76,77.2,77.28,120032.375
2020-03-05 14:00:00,77.28,77.28,76.96,77.2,51548.0,77.28,77.28,76.96,77.2,51548.0
2020-03-05 14:05:00,77.2,77.28,77.04,77.04,56151.625,77.2,77.28,77.04,77.04,56151.625
2020-03-05 14:10:00,77.04,77.28,77.04,77.28,39859.875,77.04,77.28,77.04,77.28,39859.875
2020-03-05 14:15:00,77.28,77.36,77.12,77.2,33376.0,77.28,77.36,77.12,77.2,33376.0
2020-03-05 14:20:00,77.2,77.44,77.12,77.2,45700.5,77.2,77.44,77.12,77.2,45700.5
2020-03-05 14:25:00,77.12,77.12,76.8,76.88,28664.875,77.12,77.12,76.8,76.88,28664.875
2020-03-05 14:30:00,76.88,76.88,76.64,76.64,53936.0,76.88,76.88,76.64,76.64,53936.0
2020-03-05 14:35:00,76.64,76.8,76.64,76.72,13232.25,76.64,76.8,76.64,76.72,13232.25
2020-03-05 14:40:00,76.8,76.8,76.64,76.72,76698.0,76.8,76.8,76.64,76.72,76698.0
2020-03-05 14:45:00,76.64,76.72,76.48,76.64,22064.0,76.64,76.72,76.48,76.64,22064.0
2020-03-05 14:50:00,76.64,76.72,76.56,76.64,15362.125,76.64,76.72,76.56,76.64,15362.125
2020-03-05 14:55:00,76.64,76.72,76.56,76.72,5480.75,76.64,76.72,76.56,76.72,5480.75
2020-03-05 15:00:00,76.72,76.8,76.64,76.8,14262.25,76.72,76.8,76.64,76.8,14262.25
2020-03-05 15:05:00,76.72,76.88,76.72,76.88,19561.375,76.72,76.88,76.72,76.88,19561.375
2020-03-05 15:10:00,76.88,76.96,76.64,76.72,17046.0,76.88,76.96,76.64,76.72,17046.0
2020-03-05 15:15:00,76.72,76.8,76.56,76.64,21483.375,76.72,76.8,76.56,76.64,21483.375
2020-03-05 15:20:00,76.72,76.72,76.48,76.56,37562.375,76.72,76.72,76.48,76.56,37562.375
2020-03-05 15:25:00,76.56,76.56,76.4,76.56,28413.125,76.56,76.56,76.4,76.56,28413.125
2020-03-05 15:30:00,76.56,76.88,76.48,76.8,61008.125,76.56,76.88,76.48,76.8,61008.125
2020-03-05 15:35:00,76.72,76.88,76.72,76.72,38964.125,76.72,76.88,76.72,76.72,38964.125
2020-03-05 15:40:00,76.8,76.8,76.56,76.72,29685.125,76.8,76.8,76.56,76.72,29685.125
2020-03-05 15:45:00,76.72,76.8,76.64,76.72,105770.625,76.72,76.8,76.64,76.72,105770.625
2020-03-05 15:50:00,76.72,76.88,76.64,76.8,91500.375,76.72,76.88,76.64,76.8,91500.375
2020-03-05 15:55:00,76.8,76.96,76.64,76.96,197665.5,76.8,76.96,76.64,76.96,197665.5
2020-03-06 09:30:00,74.08,74.16,73.76,73.92,199316.125,74.08,74.16,73.76,73.92,199316.125
2020-03-06 09:35:00,73.92,74.08,73.84,73.92,72990.375,73.92,74.08,73.84,73.92,72990.375
2020-03-06 09:40:00,73.92,74.0,73.44,73.52,85996.125,73.92,74.0,73.44,73.52,85996.125
2020-03-06 09:45:00,73.52,73.6,72.56,72.64,388908.5,73.52,73.6,72.56,72.64,388908.5
2020-03-06 09:50:00,72.64,72.64,71.68,71.84,662165.375,72.64,72.64,71.68,71.84,662165.375
2020-03-06 09:55:00,71.76,72.64,71.68,72.48,133279.5,71.76,72.64,71.68,72.48,133279.5
2020-03-06 10:00:00,72.4,72.56,71.92,72.16,118922.75,72.4,72.56,71.92,72.16,118922.75
2020-03-06 10:05:00,72.08,72.4,70.88,70.96,543704.625,72.08,72.4,70.88,70.96,543704.625
2020-03-06 10:10:00,70.88,71.68,70.8,71.6,166559.0,70.88,71.68,70.8,71.6,166559.0
2020-03-06 10:15:00,71.6,71.68,71.04,71.04,141030.875,71.6,71.68,71.04,71.04,141030.875
2020-03-06 10:20:00,71.04,71.36,70.88,71.36,137592.375,71.04,71.36,70.88,71.36,137592.375
2020-03-06 10:25:00,71.28,71.92,71.28,71.52,84268.875,71.28,71.92,71.28,71.52,84268.875
2020-03-06 10:30:00,71.44,71.84,71.2,71.28,89941.0,71.44,71.84,71.2,71.28,89941.0
2020-03-06 10:35:00,71.28,71.76,71.12,71.68,112567.5,71.28,71.76,71.12,71.68,112567.5
2020-03-06 10:40:00,71.68,71.76,71.36,71.6,77034.625,71.68,71.76,71.36,71.6,77034.625
2020-03-06 10:45:00,71.6,71.84,71.36,71.76,79420.875,71.6,71.84,71.36,71.76,79420.875
2020-03-06 10:50:00,71.84,72.0,71.44,71.44,113242.625,71.84,72.0,71.44,71.44,113242.625
2020-03-06 10:55:00,71.52,71.68,70.88,71.04,175544.375,71.52,71.68,70.88,71.04,175544.375
2020-03-06 11:00:00,71.04,71.04,70.08,70.24,266795.875,71.04,71.04,70.08,70.24,266795.875
2020-03-06 11:05:00,70.24,70.72,70.16,70.56,154626.25,70.24,70.72,70.16,70.56,154626.25
2020-03-06 11:10:00,70.48,70.48,70.16,70.24,77149.125,70.48,70.48,70.16,70.24,77149.125
2020-03-06 11:15:00,70.24,70.48,69.92,70.16,63751.0,70.24,70.48,69.92,70.16,63751.0
2020-03-06 11:20:00,70.24,70.56,70.0,70.4,159287.75,70.24,70.56,70.0,70.4,159287.75
2020-03-06 11:25:00,70.32,70.48,70.08,70.16,61814.625,70.32,70.48,70.08,70.16,61814.625
2020-03-06 11:30:00,70.16,70.48,70.0,70.4,47505.0,70.16,70.48,70.0,70.4,47505.0
2020-03-06 11:35:00,70.32,70.88,70.24,70.8,83487.75,70.32,70.88,70.24,70.8,83487.75
2020-03-06 11:40:00,70.8,70.88,70.64,70.72,69358.375,70.8,70.88,70.64,70.72,69358.375
2020-03-06 11:45:00,70.8,70.96,70.64,70.72,51776.875,70.8,70.96,70.64,70.72,51776.875
2020-03-06 11:50:00,70.64,71.2,70.64,71.04,87811.25,70.64,71.2,70.64,71.04,87811.25
2020-03-06 11:55:00,71.04,71.2,70.8,71.04,42399.0,71.04,71.2,70.8,71.04,42399.0
2020-03-06 12:00:00,71.04,71.28,70.64,70.64,75249.625,71.04,71.28,70.64,70.64,75249.625
2020-03-06 12:05:00,70.72,70.8,70.48,70.72,42456.625,70.72,70.8,70.48,70.72,42456.625
2020-03-06 12:10:00,70.64,70.72,70.32,70.4,135760.375,70.64,70.72,70.32,70.4,135760.375
2020-03-06 12:15:00,70.48,70.56,70.32,70.32,84568.0,70.48,70.56,70.32,70.32,84568.0
2020-03-06 12:20:00,70.4,70.64,70.32,70.64,38145.0,70.4,70.64,70.32,70.64,38145.0
2020-03-06 12:25:00,70.56,70.88,70.48,70.72,51825.125,70.56,70.88,70.48,70.72,51825.125
2020-03-06 12:30:00,70.72,70.88,70.56,70.64,55980.125,70.72,70.88,70.56,70.64,55980.125
2020-03-06 12:35:00,70.64,70.64,70.48,70.56,28937.625,70.64,70.64,70.48,70.56,28937.625
2020-03-06 12:40:00,70.64,70.64,70.4,70.56,28556.5,70.64,70.64,70.4,70.56,28556.5
2020-03-06 12:45:00,70.56,70.8,70.48,70.64,35664.875,70.56,70.8,70.48,70.64,35664.875
2020-03-06 12:50:00,70.64,70.8,70.48,70.64,38728.625,70.64,70.8,70.48,70.64,38728.625
2020-03-06 12:55:00,70.64,70.88,70.64,70.8,37785.875,70.64,70.88,70.64,70.8,37785.875
2020-03-06 13:00:00,70.8,70.96,70.72,70.88,27246.875,70.8,70.96,70.72,70.88,27246.875
2020-03-06 13:05:00,70.88,70.96,70.56,70.72,69239.375,70.88,70.96,70.56,70.72,69239.375
2020-03-06 13:10:00,70.72,70.8,70.48,70.56,70373.375,70.72,70.8,70.48,70.56,70373.375
2020-03-06 13:15:00,70.56,70.64,70.4,70.48,135198.375,70.56,70.64,70.4,70.48,135198.375
2020-03-06 13:20:00,70.48,70.8,70.4,70.8,39410.25,70.48,70.8,70.4,70.8,39410.25
2020-03-06 13:25:00,70.8,70.8,70.56,70.64,32455.25,70.8,70.8,70.56,70.64,32455.25
2020-03-06 13:30:00,70.64,70.88,70.48,70.56,45551.875,70.64,70.88,70.48,70.56,45551.875
2020-03-06 13:35:00,70.48,70.72,70.4,70.64,36560.625,70.48,70.72,70.4,70.64,36560.625
2020-03-06 13:40:00,70.72,70.8,70.56,70.64,26615.375,70.72,70.8,70.56,70.64,26615.375
2020-03-06 13:45:00,70.64,70.64,70.4,70.56,43462.25,70.64,70.64,70.4,70.56,43462.25
2020-03-06 13:50:00,70.48,70.64,70.4,70.64,40362.25,70.48,70.64,70.4,70.64,40362.25
2020-03-06 13:55:00,70.56,70.64,70.48,70.56,32877.875,70.56,70.64,70.48,70.56,32877.875
2020-03-06 14:00:00,70.64,70.8,70.48,70.8,40983.25,70.64,70.8,70.48,70.8,40983.25
2020-03-06 14:05:00,70.8,70.96,70.64,70.72,91517.25,70.8,70.96,70.64,70.72,91517.25
2020-03-06 14:10:00,70.72,70.88,70.72,70.88,16470.375,70.72,70.88,70.72,70.88,16470.375
2020-03-06 14:15:00,70.88,70.88,70.72,70.8,35741.875,70.88,70.88,70.72,70.8,35741.875
2020-03-06 14:20:00,70.8,70.88,70.24,70.24,111855.375,70.8,70.88,70.24,70.24,111855.375
2020-03-06 14:25:00,70.24,70.32,68.88,69.28,411537.625,70.24,70.32,68.88,69.28,411537.625
2020-03-06 14:30:00,69.2,69.84,69.2,69.68,105704.0,69.2,69.84,69.2,69.68,105704.0
2020-03-06 14:35:00,69.68,69.76,69.44,69.52,76312.75,69.68,69.76,69.44,69.52,76312.75
2020-03-06 14:40:00,69.52,69.52,69.28,69.44,32563.375,69.52,69.52,69.28,69.44,32563.375
2020-03-06 14:45:00,69.44,69.44,69.12,69.12,29782.375,69.44,69.44,69.12,69.12,29782.375
2020-03-06 14:50:00,69.2,69.2,68.8,68.96,59484.875,69.2,69.2,68.8,68.96,59484.875
2020-03-06 14:55:00,68.96,69.12,68.96,68.96,22656.125,68.96,69.12,68.96,68.96,22656.125
2020-03-06 15:00:00,68.96,69.2,68.96,69.12,53584.5,68.96,69.2,68.96,69.12,53584.5
2020-03-06 15:05:00,69.12,69.28,69.04,69.28,45222.75,69.12,69.28,69.04,69.28,45222.75
2020-03-06 15:10:00,69.2,69.36,69.12,69.12,90165.625,69.2,69.36,69.12,69.12,90165.625
2020-03-06 15:15:00,69.12,69.2,69.04,69.12,38252.25,69.12,69.2,69.04,69.12,38252.25
2020-03-06 15:20:00,69.12,69.2,68.96,69.12,78511.0,69.12,69.2,68.96,69.12,78511.0
2020-03-06 15:25:00,69.12,69.2,68.88,69.04,66582.25,69.12,69.2,68.88,69.04,66582.25
2020-03-06 15:30:00,69.04,69.12,68.88,68.96,40437.0,69.04,69.12,68.88,68.96,40437.0
2020-03-06 15:35:00,68.96,69.12,68.96,69.04,69734.125,68.96,69.12,68.96,69.04,69734.125
2020-03-06 15:40:00,69.04,69.12,68.88,69.04,155514.375,69.04,69.12,68.88,69.04,155514.375
2020-03-06 15:45:00,69.04,69.2,69.04,69.2,125657.125,69.04,69.2,69.04,69.2,125657.125
2020-03-06 15:50:00,69.2,69.92,69.12,69.68,305819.125,69.2,69.92,69.12,69.68,305819.125
2020-03-06 15:55:00,69.76,69.76,69.52,69.76,369080.75,69.76,69.76,69.52,69.76,369080.75
2020-03-09 09:30:00,54.56,54.96,53.76,54.88,659854.25,54.56,54.96,53.76,54.88,659854.25
2020-03-09 09:35:00,54.88,54.88,54.88,54.88,0.0,54.88,54.88,54.88,54.88,0.0
2020-03-09 09:40:00,54.88,54.88,54.88,54.88,0.0,54.88,54.88,54.88,54.88,0.0
2020-03-09 09:45:00,55.92,55.92,54.8,54.8,239797.5,55.92,55.92,54.8,54.8,239797.5
2020-03-09 09:50:00,54.88,55.76,54.64,55.6,692347.375,54.88,55.76,54.64,55.6,692347.375
2020-03-09 09:55:00,55.52,56.08,55.52,55.68,481057.125,55.52,56.08,55.52,55.68,481057.125
2020-03-09 10:00:00,55.6,55.84,55.44,55.52,296367.5,55.6,55.84,55.44,55.52,296367.5
2020-03-09 10:05:00,55.52,56.72,55.52,56.48,210314.125,55.52,56.72,55.52,56.48,210314.125
2020-03-09 10:10:00,56.4,57.2,56.4,57.12,392146.625,56.4,57.2,56.4,57.12,392146.625
2020-03-09 10:15:00,57.2,58.4,57.12,57.28,612448.875,57.2,58.4,57.12,57.28,612448.875
2020-03-09 10:20:00,57.28,58.08,57.2,57.44,269261.875,57.28,58.08,57.2,57.44,269261.875
2020-03-09 10:25:00,57.52,57.84,57.12,57.68,216343.25,57.52,57.84,57.12,57.68,216343.25
2020-03-09 10:30:00,57.6,57.76,57.28,57.6,341432.0,57.6,57.76,57.28,57.6,341432.0
2020-03-09 10:35:00,57.6,57.68,56.8,56.88,354096.875,57.6,57.68,56.8,56.88,354096.875
2020-03-09 10:40:00,56.8,56.88,55.92,56.08,541748.875,56.8,56.88,55.92,56.08,541748.875
2020-03-09 10:45:00,56.0,56.56,55.92,56.16,297884.25,56.0,56.56,55.92,56.16,297884.25
2020-03-09 10:50:00,56.16,56.4,56.0,56.24,171271.0,56.16,56.4,56.0,56.24,171271.0
2020-03-09 10:55:00,56.24,56.72,56.08,56.72,197817.625,56.24,56.72,56.08,56.72,197817.625
2020-03-09 11:00:00,56.72,57.68,56.64,57.04,212508.75,56.72,57.68,56.64,57.04,212508.75
2020-03-09 11:05:00,57.04,57.6,56.96,57.52,212107.75,57.04,57.6,56.96,57.52,212107.75
2020-03-09 11:10:00,57.44,57.76,57.28,57.6,142242.875,57.44,57.76,57.28,57.6,142242.875
2020-03-09 11:15:00,57.6,57.76,57.12,57.12,169690.875,57.6,57.76,57.12,57.12,169690.875
2020-03-09 11:20:00,57.12,57.28,56.8,57.2,152321.625,57.12,57.28,56.8,57.2,152321.625
2020-03-09 11:25:00,57.2,57.36,56.8,56.96,139183.625,57.2,57.36,56.8,56.96,139183.625
2020-03-09 11:30:00,56.88,57.28,56.56,57.2,194172.375,56.88,57.28,56.56,57.2,194172.375
2020-03-09 11:35:00,57.2,57.6,57.12,57.2,132790.0,57.2,57.6,57.12,57.2,132790.0
2020-03-09 11:40:00,57.2,57.2,56.8,56.88,167759.0,57.2,57.2,56.8,56.88,167759.0
2020-03-09 11:45:00,56.88,57.04,56.64,56.72,180959.75,56.88,57.04,56.64,56.72,180959.75
2020-03-09 11:50:00,56.64,56.96,56.48,56.8,236949.5,56.64,56.96,56.48,56.8,236949.5
2020-03-09 11:55:00,56.88,57.28,56.8,57.2,157494.0,56.88,57.28,56.8,57.2,157494.0
2020-03-09 12:00:00,57.12,58.0,57.04,57.84,184971.625,57.12,58.0,57.04,57.84,184971.625
2020-03-09 12:05:00,57.84,58.08,57.76,57.92,95217.125,57.84,58.08,57.76,57.92,95217.125
2020-03-09 12:10:00,57.92,58.08,57.44,57.68,272154.0,57.92,58.08,57.44,57.68,272154.0
2020-03-09 12:15:00,57.6,57.92,57.44,57.84,104629.625,57.6,57.92,57.44,57.84,104629.625
2020-03-09 12:20:00,57.84,57.84,57.12,57.2,138688.375,57.84,57.84,57.12,57.2,138688.375
2020-03-09 12:25:00,57.12,57.28,56.48,56.56,176298.25,57.12,57.28,56.48,56.56,176298.25
2020-03-09 12:30:00,56.56,56.8,56.24,56.48,171493.25,56.56,56.8,56.24,56.48,171493.25
2020-03-09 12:35:00,56.4,56.48,55.68,55.76,267356.125,56.4,56.48,55.68,55.76,267356.125
2020-03-09 12:40:00,55.68,55.92,55.36,55.52,137210.125,55.68,55.92,55.36,55.52,137210.125
2020-03-09 12:45:00,55.44,55.84,55.36,55.76,155674.625,55.44,55.84,55.36,55.76,155674.625
2020-03-09 12:50:00,55.76,56.24,55.76,56.08,106636.625,55.76,56.24,55.76,56.08,106636.625
2020-03-09 12:55:00,56.08,56.08,55.52,55.76,98491.125,56.08,56.08,55.52,55.76,98491.125
2020-03-09 13:00:00,55.68,56.08,55.6,55.76,112988.875,55.68,56.08,55.6,55.76,112988.875
2020-03-09 13:05:00,55.76,55.84,55.44,55.6,83780.75,55.76,55.84,55.44,55.6,83780.75
2020-03-09 13:10:00,55.6,55.92,55.52,55.92,72302.5,55.6,55.92,55.52,55.92,72302.5
2020-03-09 13:15:00,55.92,56.0,55.36,55.44,117591.375,55.92,56.0,55.36,55.44,117591.375
2020-03-09 13:20:00,55.44,55.52,55.12,55.2,206876.25,55.44,55.52,55.12,55.2,206876.25
2020-03-09 13:25:00,55.12,55.2,54.8,54.88,183073.375,55.12,55.2,54.8,54.88,183073.375
2020-03-09 13:30:00,54.88,55.2,54.8,55.2,98405.25,54.88,55.2,54.8,55.2,98405.25
2020-03-09 13:35:00,55.2,55.36,55.04,55.12,67210.5,55.2,55.36,55.04,55.12,67210.5
2020-03-09 13:40:00,55.12,55.12,54.4,54.64,168198.875,55.12,55.12,54.4,54.64,168198.875
2020-03-09 13:45:00,54.64,55.12,54.48,55.12,105404.125,54.64,55.12,54.48,55.12,105404.125
2020-03-09 13:50:00,55.04,55.12,54.64,54.64,181680.0,55.04,55.12,54.64,54.64,181680.0
2020-03-09 13:55:00,54.64,54.64,54.24,54.4,268920.25,54.64,54.64,54.24,54.4,268920.25
2020-03-09 14:00:00,54.4,54.56,53.6,53.6,237343.0,54.4,54.56,53.6,53.6,237343.0
2020-03-09 14:05:00,53.6,53.6,53.12,53.28,301805.625,53.6,53.6,53.12,53.28,301805.625
2020-03-09 14:10:00,53.28,53.92,53.12,53.76,268571.375,53.28,53.92,53.12,53.76,268571.375
2020-03-09 14:15:00,53.84,54.08,53.2,53.28,253542.625,53.84,54.08,53.2,53.28,253542.625
2020-03-09 14:20:00,53.28,53.44,52.48,52.64,416702.875,53.28,53.44,52.48,52.64,416702.875
2020-03-09 14:25:00,52.56,52.8,52.24,52.32,304345.5,52.56,52.8,52.24,52.32,304345.5
2020-03-09 14:30:00,52.32,52.48,52.0,52.32,330466.25,52.32,52.48,52.0,52.32,330466.25
2020-03-09 14:35:00,52.32,52.8,52.16,52.4,165905.5,52.32,52.8,52.16,52.4,165905.5
2020-03-09 14:40:00,52.32,52.48,52.0,52.0,225235.25,52.32,52.48,52.0,52.0,225235.25
2020-03-09 14:45:00,52.0,52.16,52.0,52.08,244735.0,52.0,52.16,52.0,52.08,244735.0
2020-03-09 14:50:00,52.0,52.64,52.0,52.64,233597.125,52.0,52.64,52.0,52.64,233597.125
2020-03-09 14:55:00,52.64,53.2,52.56,52.72,219354.125,52.64,53.2,52.56,52.72,219354.125
2020-03-09 15:00:00,52.72,52.96,52.32,52.48,99666.5,52.72,52.96,52.32,52.48,99666.5
2020-03-09 15:05:00,52.48,52.64,52.08,52.16,147369.375,52.48,52.64,52.08,52.16,147369.375
2020-03-09 15:10:00,52.16,52.4,52.0,52.16,125852.75,52.16,52.4,52.0,52.16,125852.75
2020-03-09 15:15:00,52.08,52.16,52.0,52.0,104217.0,52.08,52.16,52.0,52.0,104217.0
2020-03-09 15:20:00,52.08,52.08,52.0,52.08,108616.125,52.08,52.08,52.0,52.08,108616.125
2020-03-09 15:25:00,52.0,52.64,52.0,52.24,146667.5,52.0,52.64,52.0,52.24,146667.5
2020-03-09 15:30:00,52.16,52.48,52.0,52.32,241160.625,52.16,52.48,52.0,52.32,241160.625
2020-03-09 15:35:00,52.32,52.4,52.08,52.32,275068.25,52.32,52.4,52.08,52.32,275068.25
2020-03-09 15:40:00,52.32,52.32,52.24,52.24,114284.125,52.32,52.32,52.24,52.24,114284.125
2020-03-09 15:45:00,52.32,52.32,52.08,52.32,417521.75,52.32,52.32,52.08,52.32,417521.75
2020-03-09 15:50:00,52.32,52.4,52.16,52.24,252944.25,52.32,52.4,52.16,52.24,252944.25
2020-03-09 15:55:00,52.24,52.24,52.0,52.0,580338.25,52.24,52.24,52.0,52.0,580338.25
2020-03-10 09:30:00,56.56,56.88,56.24,56.72,673294.375,56.56,56.88,56.24,56.72,673294.375
2020-03-10 09:35:00,56.8,56.8,56.08,56.4,168229.125,56.8,56.8,56.08,56.4,168229.125
2020-03-10 09:40:00,56.32,56.4,55.92,56.0,194364.5,56.32,56.4,55.92,56.0,194364.5
2020-03-10 09:45:00,56.0,56.08,55.68,56.0,173359.125,56.0,56.08,55.68,56.0,173359.125
2020-03-10 09:50:00,56.08,56.4,56.0,56.32,197593.625,56.08,56.4,56.0,56.32,197593.625
2020-03-10 09:55:00,56.4,56.64,56.16,56.24,90129.25,56.4,56.64,56.16,56.24,90129.25
2020-03-10 10:00:00,56.24,56.8,56.08,56.72,101983.625,56.24,56.8,56.08,56.72,101983.625
2020-03-10 10:05:00,56.8,56.88,56.4,56.88,92305.25,56.8,56.88,56.4,56.88,92305.25
2020-03-10 10:10:00,56.88,57.36,56.8,56.8,105676.125,56.88,57.36,56.8,56.8,105676.125
2020-03-10 10:15:00,56.88,56.96,56.4,56.64,80097.875,56.88,56.96,56.4,56.64,80097.875
2020-03-10 10:20:00,56.64,56.88,56.64,56.64,78451.25,56.64,56.88,56.64,56.64,78451.25
2020-03-10 10:25:00,56.64,56.8,56.48,56.48,41720.0,56.64,56.8,56.48,56.48,41720.0
2020-03-10 10:30:00,56.48,56.56,56.32,56.4,80316.0,56.48,56.56,56.32,56.4,80316.0
2020-03-10 10:35:00,56.4,56.8,56.32,56.32,96387.875,56.4,56.8,56.32,56.32,96387.875
2020-03-10 10:40:00,56.4,56.72,56.0,56.08,112670.0,56.4,56.72,56.0,56.08,112670.0
2020-03-10 10:45:00,56.0,56.08,55.68,55.68,68235.0,56.0,56.08,55.68,55.68,68235.0
2020-03-10 10:50:00,55.68,55.76,55.2,55.2,148783.875,55.68,55.76,55.2,55.2,148783.875
2020-03-10 10:55:00,55.2,55.6,55.2,55.36,104876.0,55.2,55.6,55.2,55.36,104876.0
2020-03-10 11:00:00,55.44,55.84,55.36,55.68,133076.75,55.44,55.84,55.36,55.68,133076.75
2020-03-10 11:05:00,55.68,56.16,55.6,56.0,44097.625,55.68,56.16,55.6,56.0,44097.625
2020-03-10 11:10:00,56.0,56.08,55.52,55.52,98910.625,56.0,56.08,55.52,55.52,98910.625
2020-03-10 11:15:00,55.52,55.68,55.44,55.52,35624.125,55.52,55.68,55.44,55.52,35624.125
2020-03-10 11:20:00,55.52,55.6,55.04,55.04,106126.625,55.52,55.6,55.04,55.04,106126.625
2020-03-10 11:25:00,55.12,55.68,54.8,55.36,173485.625,55.12,55.68,54.8,55.36,173485.625
2020-03-10 11:30:00,55.44,55.6,55.2,55.36,63122.125,55.44,55.6,55.2,55.36,63122.125
2020-03-10 11:35:00,55.28,55.52,54.96,55.44,126239.625,55.28,55.52,54.96,55.44,126239.625
2020-03-10 11:40:00,55.36,55.84,55.12,55.84,96300.875,55.36,55.84,55.12,55.84,96300.875
2020-03-10 11:45:00,55.76,56.08,55.6,55.68,106156.75,55.76,56.08,55.6,55.68,106156.75
2020-03-10 11:50:00,55.68,55.76,54.88,55.2,192037.75,55.68,55.76,54.88,55.2,192037.75
2020-03-10 11:55:00,55.12,55.76,55.12,55.52,109195.125,55.12,55.76,55.12,55.52,109195.125
2020-03-10 12:00:00,55.52,55.92,55.28,55.36,477051.125,55.52,55.92,55.28,55.36,477051.125
2020-03-10 12:05:00,55.36,56.0,55.28,55.84,231796.25,55.36,56.0,55.28,55.84,231796.25
2020-03-10 12:10:00,55.84,56.4,55.76,56.16,126812.125,55.84,56.4,55.76,56.16,126812.125
2020-03-10 12:15:00,56.16,56.24,55.84,56.0,90826.25,56.16,56.24,55.84,56.0,90826.25
2020-03-10 12:20:00,56.0,56.24,55.92,56.08,55892.0,56.0,56.24,55.92,56.08,55892.0
2020-03-10 12:25:00,56.0,56.24,55.92,56.0,117064.5,56.0,56.24,55.92,56.0,117064.5
2020-03-10 12:30:00,56.0,56.32,55.84,56.24,150392.625,56.0,56.32,55.84,56.24,150392.625
2020-03-10 12:35:00,56.16,56.48,56.08,56.16,168539.25,56.16,56.48,56.08,56.16,168539.25
2020-03-10 12:40:00,56.08,57.12,56.08,56.8,199941.625,56.08,57.12,56.08,56.8,199941.625
2020-03-10 12:45:00,56.88,56.88,56.64,56.72,122294.875,56.88,56.88,56.64,56.72,122294.875
2020-03-10 12:50:00,56.72,56.88,56.4,56.8,105845.625,56.72,56.88,56.4,56.8,105845.625
2020-03-10 12:55:00,56.8,56.88,56.48,56.48,79615.25,56.8,56.88,56.48,56.48,79615.25
2020-03-10 13:00:00,56.48,56.56,56.24,56.32,77987.5,56.48,56.56,56.24,56.32,77987.5
2020-03-10 13:05:00,56.24,57.04,56.24,57.04,80021.625,56.24,57.04,56.24,57.04,80021.625
2020-03-10 13:10:00,57.04,57.04,56.48,56.72,64813.375,57.04,57.04,56.48,56.72,64813.375
2020-03-10 13:15:00,56.8,56.8,56.4,56.64,59877.0,56.8,56.8,56.4,56.64,59877.0
2020-03-10 13:20:00,56.64,56.8,56.48,56.48,45505.875,56.64,56.8,56.48,56.48,45505.875
2020-03-10 13:25:00,56.48,56.48,56.08,56.32,88632.375,56.48,56.48,56.08,56.32,88632.375
2020-03-10 13:30:00,56.32,56.8,56.32,56.8,67841.375,56.32,56.8,56.32,56.8,67841.375
2020-03-10 13:35:00,56.72,56.88,56.64,56.64,94103.25,56.72,56.88,56.64,56.64,94103.25
2020-03-10 13:40:00,56.72,56.8,56.4,56.48,58872.375,56.72,56.8,56.4,56.48,58872.375
2020-03-10 13:45:00,56.4,56.48,56.16,56.32,41789.75,56.4,56.48,56.16,56.32,41789.75
2020-03-10 13:50:00,56.32,56.4,56.16,56.24,65720.5,56.32,56.4,56.16,56.24,65720.5
2020-03-10 13:55:00,56.24,56.4,56.0,56.16,76542.25,56.24,56.4,56.0,56.16,76542.25
2020-03-10 14:00:00,56.08,56.24,55.84,56.16,99093.0,56.08,56.24,55.84,56.16,99093.0
2020-03-10 14:05:00,56.16,56.56,56.08,56.48,66304.875,56.16,56.56,56.08,56.48,66304.875
2020-03-10 14:10:00,56.48,56.72,56.32,56.72,60316.5,56.48,56.72,56.32,56.72,60316.5
2020-03-10 14:15:00,56.64,56.88,56.64,56.8,81862.875,56.64,56.88,56.64,56.8,81862.875
2020-03-10 14:20:00,56.8,56.88,56.48,56.8,113068.125,56.8,56.88,56.48,56.8,113068.125
2020-03-10 14:25:00,56.8,57.84,56.72,57.44,497183.75,56.8,57.84,56.72,57.44,497183.75
2020-03-10 14:30:00,57.36,57.6,57.04,57.28,197797.875,57.36,57.6,57.04,57.28,197797.875
2020-03-10 14:35:00,57.28,57.76,57.28,57.68,133075.0,57.28,57.76,57.28,57.68,133075.0
2020-03-10 14:40:00,57.68,58.48,57.6,58.48,167803.375,57.68,58.48,57.6,58.48,167803.375
2020-03-10 14:45:00,58.4,58.64,58.24,58.56,101634.5,58.4,58.64,58.24,58.56,101634.5
2020-03-10 14:50:00,58.56,58.56,58.0,58.16,168464.0,58.56,58.56,58.0,58.16,168464.0
2020-03-10 14:55:00,58.16,58.16,57.68,57.84,76982.375,58.16,58.16,57.68,57.84,76982.375
2020-03-10 15:00:00,57.84,57.92,57.68,57.92,116111.125,57.84,57.92,57.68,57.92,116111.125
2020-03-10 15:05:00,57.92,58.08,57.84,58.0,153911.75,57.92,58.08,57.84,58.0,153911.75
2020-03-10 15:10:00,58.0,58.08,57.76,57.84,77769.625,58.0,58.08,57.76,57.84,77769.625
2020-03-10 15:15:00,57.76,58.16,57.76,58.08,87203.375,57.76,58.16,57.76,58.08,87203.375
2020-03-10 15:20:00,58.08,58.24,57.92,58.08,98219.625,58.08,58.24,57.92,58.08,98219.625
2020-03-10 15:25:00,58.16,58.16,57.92,58.0,65404.75,58.16,58.16,57.92,58.0,65404.75
2020-03-10 15:30:00,58.0,58.16,57.84,58.08,82124.875,58.0,58.16,57.84,58.08,82124.875
2020-03-10 15:35:00,58.0,58.08,57.84,58.08,70547.625,58.0,58.08,57.84,58.08,70547.625
2020-03-10 15:40:00,58.08,58.16,58.0,58.08,98190.125,58.08,58.16,58.0,58.08,98190.125
2020-03-10 15:45:00,58.08,58.16,57.92,58.0,141326.5,58.08,58.16,57.92,58.0,141326.5
2020-03-10 15:50:00,58.0,58.08,57.76,57.84,132405.25,58.0,58.08,57.76,57.84,132405.25
2020-03-10 15:55:00,57.84,57.92,57.68,57.92,316843.25,57.84,57.92,57.68,57.92,316843.25
2020-03-11 09:30:00,56.16,56.16,55.76,56.16,518244.25,56.16,56.16,55.76,56.16,518244.25
2020-03-11 09:35:00,56.16,56.24,55.84,55.84,90167.75,56.16,56.24,55.84,55.84,90167.75
2020-03-11 09:40:00,55.92,56.16,55.68,56.16,126340.125,55.92,56.16,55.68,56.16,126340.125
2020-03-11 09:45:00,56.16,56.32,55.92,56.0,115121.375,56.16,56.32,55.92,56.0,115121.375
2020-03-11 09:50:00,55.92,56.24,55.84,56.0,107502.75,55.92,56.24,55.84,56.0,107502.75
2020-03-11 09:55:00,56.08,56.16,55.76,55.92,82629.25,56.08,56.16,55.76,55.92,82629.25
2020-03-11 10:00:00,56.0,56.24,55.76,55.92,36053.625,56.0,56.24,55.76,55.92,36053.625
2020-03-11 10:05:00,56.0,56.32,55.92,56.24,57611.5,56.0,56.32,55.92,56.24,57611.5
2020-03-11 10:10:00,56.24,56.48,56.0,56.4,86620.875,56.24,56.48,56.0,56.4,86620.875
2020-03-11 10:15:00,56.4,56.64,56.32,56.56,136241.625,56.4,56.64,56.32,56.56,136241.625
2020-03-11 10:20:00,56.48,56.56,56.4,56.48,44872.375,56.48,56.56,56.4,56.48,44872.375
2020-03-11 10:25:00,56.48,56.48,56.24,56.4,142614.375,56.48,56.48,56.24,56.4,142614.375
2020-03-11 10:30:00,56.4,56.4,55.76,55.92,249278.0,56.4,56.4,55.76,55.92,249278.0
2020-03-11 10:35:00,55.92,56.16,55.68,56.08,53456.0,55.92,56.16,55.68,56.08,53456.0
2020-03-11 10:40:00,56.0,56.64,56.0,56.32,112048.25,56.0,56.64,56.0,56.32,112048.25
2020-03-11 10:45:00,56.32,56.56,56.08,56.08,105905.75,56.32,56.56,56.08,56.08,105905.75
2020-03-11 10:50:00,56.16,56.56,56.0,56.16,68733.125,56.16,56.56,56.0,56.16,68733.125
2020-03-11 10:55:00,56.16,56.4,55.92,56.32,100104.875,56.16,56.4,55.92,56.32,100104.875
2020-03-11 11:00:00,56.32,56.4,55.84,55.84,76879.5,56.32,56.4,55.84,55.84,76879.5
2020-03-11 11:05:00,55.84,56.08,55.76,55.84,58522.875,55.84,56.08,55.76,55.84,58522.875
2020-03-11 11:10:00,55.84,55.92,55.68,55.68,70414.125,55.84,55.92,55.68,55.68,70414.125
2020-03-11 11:15:00,55.76,55.84,55.36,55.52,186306.5,55.76,55.84,55.36,55.52,186306.5
2020-03-11 11:20:00,55.52,55.76,55.44,55.6,90307.0,55.52,55.76,55.44,55.6,90307.0
2020-03-11 11:25:00,55.68,55.92,55.6,55.84,56005.25,55.68,55.92,55.6,55.84,56005.25
2020-03-11 11:30:00,55.92,56.32,55.84,56.32,105155.875,55.92,56.32,55.84,56.32,105155.875
2020-03-11 11:35:00,56.24,56.32,56.0,56.08,35280.625,56.24,56.32,56.0,56.08,35280.625
2020-03-11 11:40:00,56.16,56.16,55.76,55.84,45409.125,56.16,56.16,55.76,55.84,45409.125
2020-03-11 11:45:00,55.84,56.16,55.68,56.08,83896.75,55.84,56.16,55.68,56.08,83896.75
2020-03-11 11:50:00,56.16,56.24,55.92,55.92,78623.0,56.16,56.24,55.92,55.92,78623.0
2020-03-11 11:55:00,55.92,55.92,55.6,55.84,87077.0,55.92,55.92,55.6,55.84,87077.0
2020-03-11 12:00:00,55.84,56.08,55.6,56.0,80509.0,55.84,56.08,55.6,56.0,80509.0
2020-03-11 12:05:00,56.0,56.08,55.76,55.84,70246.25,56.0,56.08,55.76,55.84,70246.25
2020-03-11 12:10:00,55.84,56.08,55.84,55.92,58577.75,55.84,56.08,55.84,55.92,58577.75
2020-03-11 12:15:00,56.0,56.72,55.84,56.32,231331.25,56.0,56.72,55.84,56.32,231331.25
2020-03-11 12:20:00,56.32,56.56,56.08,56.16,89493.375,56.32,56.56,56.08,56.16,89493.375
2020-03-11 12:25:00,56.16,56.4,55.84,55.92,227044.75,56.16,56.4,55.84,55.92,227044.75
2020-03-11 12:30:00,55.92,56.24,55.92,56.24,86603.125,55.92,56.24,55.92,56.24,86603.125
2020-03-11 12:35:00,56.24,56.32,56.0,56.08,46781.75,56.24,56.32,56.0,56.08,46781.75
2020-03-11 12:40:00,56.0,56.08,55.84,56.0,48524.875,56.0,56.08,55.84,56.0,48524.875
2020-03-11 12:45:00,56.08,56.24,56.0,56.16,34111.875,56.08,56.24,56.0,56.16,34111.875
2020-03-11 12:50:00,56.16,56.32,55.92,56.0,81824.625,56.16,56.32,55.92,56.0,81824.625
2020-03-11 12:55:00,56.0,56.24,55.92,56.16,28619.125,56.0,56.24,55.92,56.16,28619.125
2020-03-11 13:00:00,56.16,56.16,55.52,55.6,97288.25,56.16,56.16,55.52,55.6,97288.25
2020-03-11 13:05:00,55.52,55.84,55.52,55.76,39834.875,55.52,55.84,55.52,55.76,39834.875
2020-03-11 13:10:00,55.76,55.92,55.68,55.92,38177.125,55.76,55.92,55.68,55.92,38177.125
2020-03-11 13:15:00,55.84,55.92,55.6,55.68,39445.0,55.84,55.92,55.6,55.68,39445.0
2020-03-11 13:20:00,55.6,55.92,55.6,55.76,30813.125,55.6,55.92,55.6,55.76,30813.125
2020-03-11 13:25:00,55.76,56.0,55.68,55.92,32247.875,55.76,56.0,55.68,55.92,32247.875
2020-03-11 13:30:00,55.92,56.0,55.76,55.84,34196.875,55.92,56.0,55.76,55.84,34196.875
2020-03-11 13:35:00,55.84,56.08,55.76,55.92,123468.5,55.84,56.08,55.76,55.92,123468.5
2020-03-11 13:40:00,55.92,56.0,55.76,55.84,34743.625,55.92,56.0,55.76,55.84,34743.625
2020-03-11 13:45:00,55.84,56.08,55.68,56.0,44482.0,55.84,56.08,55.68,56.0,44482.0
2020-03-11 13:50:00,56.0,56.08,55.84,56.0,30346.5,56.0,56.08,55.84,56.0,30346.5
2020-03-11 13:55:00,56.0,56.32,56.0,56.24,30017.375,56.0,56.32,56.0,56.24,30017.375
2020-03-11 14:00:00,56.24,56.24,55.84,55.92,18407.25,56.24,56.24,55.84,55.92,18407.25
2020-03-11 14:05:00,55.92,56.16,55.76,56.08,73115.875,55.92,56.16,55.76,56.08,73115.875
2020-03-11 14:10:00,56.08,56.24,55.76,55.76,83887.375,56.08,56.24,55.76,55.76,83887.375
2020-03-11 14:15:00,55.76,55.84,55.2,55.28,237300.625,55.76,55.84,55.2,55.28,237300.625
2020-03-11 14:20:00,55.2,55.28,54.64,54.96,349138.75,55.2,55.28,54.64,54.96,349138.75
2020-03-11 14:25:00,55.04,55.68,54.72,55.36,184174.5,55.04,55.68,54.72,55.36,184174.5
2020-03-11 14:30:00,55.36,55.84,55.36,55.52,101121.125,55.36,55.84,55.36,55.52,101121.125
2020-03-11 14:35:00,55.52,55.52,55.2,55.28,83468.25,55.52,55.52,55.2,55.28,83468.25
2020-03-11 14:40:00,55.28,55.44,55.12,55.12,80643.625,55.28,55.44,55.12,55.12,80643.625
2020-03-11 14:45:00,55.12,55.28,55.04,55.28,55071.5,55.12,55.28,55.04,55.28,55071.5
2020-03-11 14:50:00,55.28,55.28,55.12,55.28,59131.875,55.28,55.28,55.12,55.28,59131.875
2020-03-11 14:55:00,55.28,55.36,55.2,55.36,32595.625,55.28,55.36,55.2,55.36,32595.625
2020-03-11 15:00:00,55.28,55.36,54.96,54.96,69562.375,55.28,55.36,54.96,54.96,69562.375
2020-03-11 15:05:00,55.04,55.04,54.88,54.88,62664.5,55.04,55.04,54.88,54.88,62664.5
2020-03-11 15:10:00,54.96,55.04,54.8,54.88,92054.125,54.96,55.04,54.8,54.88,92054.125
2020-03-11 15:15:00,54.88,55.04,54.72,55.04,62674.5,54.88,55.04,54.72,55.04,62674.5
2020-03-11 15:20:00,55.04,55.04,54.8,54.96,29596.75,55.04,55.04,54.8,54.96,29596.75
2020-03-11 15:25:00,54.96,55.04,54.8,54.88,77215.125,54.96,55.04,54.8,54.88,77215.125
2020-03-11 15:30:00,54.88,55.28,54.88,55.12,101980.625,54.88,55.28,54.88,55.12,101980.625
2020-03-11 15:35:00,55.2,55.2,54.88,55.04,88947.375,55.2,55.2,54.88,55.04,88947.375
2020-03-11 15:40:00,55.04,55.28,54.88,54.96,111590.375,55.04,55.28,54.88,54.96,111590.375
2020-03-11 15:45:00,54.96,55.12,54.88,55.04,89390.25,54.96,55.12,54.88,55.04,89390.25
2020-03-11 15:50:00,55.04,55.28,54.88,55.28,189140.625,55.04,55.28,54.88,55.28,189140.625
2020-03-11 15:55:00,55.28,55.52,55.2,55.52,215916.875,55.28,55.52,55.2,55.52,215916.875
2020-03-12 09:30:00,51.52,51.68,51.44,51.68,520824.875,51.52,51.68,51.44,51.68,520824.875
2020-03-12 09:35:00,51.6,51.68,51.52,51.6,35934.125,51.6,51.68,51.52,51.6,35934.125
2020-03-12 09:40:00,51.6,51.6,51.6,51.6,0.0,51.6,51.6,51.6,51.6,0.0
2020-03-12 09:45:00,51.6,51.6,51.6,51.6,0.0,51.6,51.6,51.6,51.6,0.0
2020-03-12 09:50:00,52.0,52.0,51.44,51.6,356709.0,52.0,52.0,51.44,51.6,356709.0
2020-03-12 09:55:00,51.6,52.56,51.52,52.48,210773.25,51.6,52.56,51.52,52.48,210773.25
2020-03-12 10:00:00,52.48,52.48,52.0,52.08,237793.5,52.48,52.48,52.0,52.08,237793.5
2020-03-12 10:05:00,52.0,52.4,51.84,52.0,225732.375,52.0,52.4,51.84,52.0,225732.375
2020-03-12 10:10:00,52.0,52.08,51.84,51.92,195789.75,52.0,52.08,51.84,51.92,195789.75
2020-03-12 10:15:00,52.0,52.24,51.92,52.16,107678.0,52.0,52.24,51.92,52.16,107678.0
2020-03-12 10:20:00,52.16,52.32,52.0,52.16,116638.75,52.16,52.32,52.0,52.16,116638.75
2020-03-12 10:25:00,52.24,52.64,52.16,52.32,199368.625,52.24,52.64,52.16,52.32,199368.625
2020-03-12 10:30:00,52.32,52.72,52.16,52.64,219878.75,52.32,52.72,52.16,52.64,219878.75
2020-03-12 10:35:00,52.64,52.88,52.16,52.24,248845.875,52.64,52.88,52.16,52.24,248845.875
2020-03-12 10:40:00,52.24,52.4,52.08,52.24,118234.25,52.24,52.4,52.08,52.24,118234.25
2020-03-12 10:45:00,52.32,52.64,52.16,52.48,218431.0,52.32,52.64,52.16,52.48,218431.0
2020-03-12 10:50:00,52.48,52.88,52.4,52.88,127088.25,52.48,52.88,52.4,52.88,127088.25
2020-03-12 10:55:00,52.88,52.96,52.56,52.72,106221.125,52.88,52.96,52.56,52.72,106221.125
2020-03-12 11:00:00,52.72,52.8,52.4,52.64,125930.75,52.72,52.8,52.4,52.64,125930.75
2020-03-12 11:05:00,52.64,52.88,52.56,52.64,110644.5,52.64,52.88,52.56,52.64,110644.5
2020-03-12 11:10:00,52.64,52.96,52.56,52.8,79845.75,52.64,52.96,52.56,52.8,79845.75
2020-03-12 11:15:00,52.88,52.96,52.8,52.8,69844.5,52.88,52.96,52.8,52.8,69844.5
2020-03-12 11:20:00,52.88,52.88,52.56,52.72,96433.375,52.88,52.88,52.56,52.72,96433.375
2020-03-12 11:25:00,52.72,52.88,52.56,52.8,77121.125,52.72,52.88,52.56,52.8,77121.125
2020-03-12 11:30:00,52.8,53.12,52.72,52.72,138853.75,52.8,53.12,52.72,52.72,138853.75
2020-03-12 11:35:00,52.8,53.12,52.64,52.96,324300.375,52.8,53.12,52.64,52.96,324300.375
2020-03-12 11:40:00,53.04,54.0,52.96,53.84,179359.875,53.04,54.0,52.96,53.84,179359.875
2020-03-12 11:45:00,53.84,53.84,52.48,52.64,167554.875,53.84,53.84,52.48,52.64,167554.875
2020-03-12 11:50:00,52.64,52.8,52.4,52.72,147783.5,52.64,52.8,52.4,52.72,147783.5
2020-03-12 11:55:00,52.64,52.96,52.64,52.96,105477.125,52.64,52.96,52.64,52.96,105477.125
2020-03-12 12:00:00,52.88,53.04,52.32,52.32,178858.75,52.88,53.04,52.32,52.32,178858.75
2020-03-12 12:05:00,52.4,52.4,52.0,52.08,100149.625,52.4,52.4,52.0,52.08,100149.625
2020-03-12 12:10:00,52.16,52.32,51.68,52.24,200271.75,52.16,52.32,51.68,52.24,200271.75
2020-03-12 12:15:00,52.16,52.24,51.92,52.0,93574.0,52.16,52.24,51.92,52.0,93574.0
2020-03-12 12:20:00,52.0,52.32,51.92,52.16,131994.375,52.0,52.32,51.92,52.16,131994.375
2020-03-12 12:25:00,52.16,52.16,51.92,52.0,63356.5,52.16,52.16,51.92,52.0,63356.5
2020-03-12 12:30:00,51.92,52.08,51.6,51.68,107296.625,51.92,52.08,51.6,51.68,107296.625
2020-03-12 12:35:00,51.68,52.0,51.68,52.0,61848.25,51.68,52.0,51.68,52.0,61848.25
2020-03-12 12:40:00,52.0,52.08,51.68,51.84,82885.0,52.0,52.08,51.68,51.84,82885.0
2020-03-12 12:45:00,51.92,52.0,51.76,51.76,43007.0,51.92,52.0,51.76,51.76,43007.0
2020-03-12 12:50:00,51.76,52.72,51.68,52.56,165636.125,51.76,52.72,51.68,52.56,165636.125
2020-03-12 12:55:00,52.56,53.44,52.4,53.36,159874.0,52.56,53.44,52.4,53.36,159874.0
2020-03-12 13:00:00,53.36,54.4,52.96,53.36,431477.25,53.36,54.4,52.96,53.36,431477.25
2020-03-12 13:05:00,53.44,54.16,53.28,53.36,139471.875,53.44,54.16,53.28,53.36,139471.875
2020-03-12 13:10:00,53.36,53.44,52.48,52.8,116396.125,53.36,53.44,52.48,52.8,116396.125
2020-03-12 13:15:00,52.8,53.12,52.56,52.8,99282.5,52.8,53.12,52.56,52.8,99282.5
2020-03-12 13:20:00,52.8,53.04,52.56,52.64,75869.5,52.8,53.04,52.56,52.64,75869.5
2020-03-12 13:25:00,52.56,52.72,52.32,52.64,109898.125,52.56,52.72,52.32,52.64,109898.125
2020-03-12 13:30:00,52.64,52.72,52.32,52.48,92686.875,52.64,52.72,52.32,52.48,92686.875
2020-03-12 13:35:00,52.48,52.48,52.0,52.08,144671.875,52.48,52.48,52.0,52.08,144671.875
2020-03-12 13:40:00,52.08,52.24,51.84,52.0,131775.0,52.08,52.24,51.84,52.0,131775.0
2020-03-12 13:45:00,52.0,52.64,51.84,52.64,98734.625,52.0,52.64,51.84,52.64,98734.625
2020-03-12 13:50:00,52.64,52.64,52.0,52.16,103836.375,52.64,52.64,52.0,52.16,103836.375
2020-03-12 13:55:00,52.08,52.48,51.92,52.4,115481.875,52.08,52.48,51.92,52.4,115481.875
2020-03-12 14:00:00,52.4,52.48,52.0,52.32,112066.125,52.4,52.48,52.0,52.32,112066.125
2020-03-12 14:05:00,52.24,52.32,51.92,52.0,97900.625,52.24,52.32,51.92,52.0,97900.625
2020-03-12 14:10:00,52.08,52.16,51.68,51.84,80299.0,52.08,52.16,51.68,51.84,80299.0
2020-03-12 14:15:00,51.84,52.24,51.76,52.16,99466.125,51.84,52.24,51.76,52.16,99466.125
2020-03-12 14:20:00,52.16,52.32,52.08,52.24,95668.25,52.16,52.32,52.08,52.24,95668.25
2020-03-12 14:25:00,52.24,53.28,52.16,53.2,215090.125,52.24,53.28,52.16,53.2,215090.125
2020-03-12 14:30:00,53.12,53.52,52.88,53.04,166115.125,53.12,53.52,52.88,53.04,166115.125
2020-03-12 14:35:00,53.04,53.12,52.56,52.64,152474.875,53.04,53.12,52.56,52.64,152474.875
2020-03-12 14:40:00,52.72,52.96,52.64,52.88,62679.5,52.72,52.96,52.64,52.88,62679.5
2020-03-12 14:45:00,52.88,53.04,52.72,52.96,84131.875,52.88,53.04,52.72,52.96,84131.875
2020-03-12 14:50:00,53.04,53.04,52.88,52.96,58237.0,53.04,53.04,52.88,52.96,58237.0
2020-03-12 14:55:00,52.96,53.04,52.64,52.64,73562.875,52.96,53.04,52.64,52.64,73562.875
2020-03-12 15:00:00,52.72,52.88,52.56,52.64,93775.75,52.72,52.88,52.56,52.64,93775.75
2020-03-12 15:05:00,52.64,52.88,52.64,52.88,58014.875,52.64,52.88,52.64,52.88,58014.875
2020-03-12 15:10:00,52.88,53.04,52.72,52.8,56993.0,52.88,53.04,52.72,52.8,56993.0
2020-03-12 15:15:00,52.8,52.88,52.48,52.56,40616.875,52.8,52.88,52.48,52.56,40616.875
2020-03-12 15:20:00,52.56,52.56,52.4,52.56,37471.75,52.56,52.56,52.4,52.56,37471.75
2020-03-12 15:25:00,52.48,52.56,52.24,52.32,72403.5,52.48,52.56,52.24,52.32,72403.5
2020-03-12 15:30:00,52.32,52.4,52.24,52.32,79327.75,52.32,52.4,52.24,52.32,79327.75
2020-03-12 15:35:00,52.32,52.4,52.24,52.32,71207.0,52.32,52.4,52.24,52.32,71207.0
2020-03-12 15:40:00,52.32,52.32,52.16,52.24,117083.375,52.32,52.32,52.16,52.24,117083.375
2020-03-12 15:45:00,52.24,52.24,52.16,52.24,123639.875,52.24,52.24,52.16,52.24,123639.875
2020-03-12 15:50:00,52.24,52.4,52.16,52.32,160021.0,52.24,52.4,52.16,52.32,160021.0
2020-03-12 15:55:00,52.32,52.4,52.16,52.24,532099.625,52.32,52.4,52.16,52.24,532099.625
2020-03-13 09:30:00,55.12,55.28,54.72,54.8,564482.5,55.12,55.28,54.72,54.8,564482.5
2020-03-13 09:35:00,54.8,54.8,54.24,54.48,181962.375,54.8,54.8,54.24,54.48,181962.375
2020-03-13 09:40:00,54.48,54.64,54.32,54.56,187642.25,54.48,54.64,54.32,54.56,187642.25
2020-03-13 09:45:00,54.56,54.72,54.4,54.64,169232.5,54.56,54.72,54.4,54.64,169232.5
2020-03-13 09:50:00,54.56,54.64,54.4,54.48,124010.875,54.56,54.64,54.4,54.48,124010.875
2020-03-13 09:55:00,54.48,54.72,54.48,54.56,84814.125,54.48,54.72,54.48,54.56,84814.125
2020-03-13 10:00:00,54.64,55.04,54.48,54.96,144692.875,54.64,55.04,54.48,54.96,144692.875
2020-03-13 10:05:00,54.96,55.12,54.8,54.96,109215.0,54.96,55.12,54.8,54.96,109215.0
2020-03-13 10:10:00,54.96,55.12,54.72,54.96,90713.25,54.96,55.12,54.72,54.96,90713.25
2020-03-13 10:15:00,54.88,55.12,54.8,55.12,112743.25,54.88,55.12,54.8,55.12,112743.25
2020-03-13 10:20:00,55.04,55.44,55.04,55.36,81361.5,55.04,55.44,55.04,55.36,81361.5
2020-03-13 10:25:00,55.36,55.44,55.04,55.12,61502.25,55.36,55.44,55.04,55.12,61502.25
2020-03-13 10:30:00,55.12,55.28,54.88,54.96,143655.25,55.12,55.28,54.88,54.96,143655.25
2020-03-13 10:35:00,54.96,54.96,54.64,54.72,73289.125,54.96,54.96,54.64,54.72,73289.125
2020-03-13 10:40:00,54.72,54.8,54.4,54.48,66601.75,54.72,54.8,54.4,54.48,66601.75
2020-03-13 10:45:00,54.48,54.56,54.32,54.32,41362.125,54.48,54.56,54.32,54.32,41362.125
2020-03-13 10:50:00,54.4,54.48,54.24,54.48,51570.875,54.4,54.48,54.24,54.48,51570.875
2020-03-13 10:55:00,54.48,54.48,54.0,54.08,67917.875,54.48,54.48,54.0,54.08,67917.875
2020-03-13 11:00:00,54.08,54.4,54.08,54.32,99366.75,54.08,54.4,54.08,54.32,99366.75
2020-03-13 11:05:00,54.32,54.48,54.32,54.4,42255.75,54.32,54.48,54.32,54.4,42255.75
2020-03-13 11:10:00,54.48,54.48,53.84,54.24,106980.0,54.48,54.48,53.84,54.24,106980.0
2020-03-13 11:15:00,54.24,54.32,53.52,53.52,136970.375,54.24,54.32,53.52,53.52,136970.375
2020-03-13 11:20:00,53.52,53.76,53.2,53.28,173271.375,53.52,53.76,53.2,53.28,173271.375
2020-03-13 11:25:00,53.28,53.44,53.12,53.28,67175.375,53.28,53.44,53.12,53.28,67175.375
2020-03-13 11:30:00,53.28,53.52,52.8,52.96,154268.5,53.28,53.52,52.8,52.96,154268.5
2020-03-13 11:35:00,52.96,53.2,52.8,52.96,77701.625,52.96,53.2,52.8,52.96,77701.625
2020-03-13 11:40:00,52.96,53.04,52.48,52.56,89142.375,52.96,53.04,52.48,52.56,89142.375
2020-03-13 11:45:00,52.56,52.72,52.4,52.56,62163.125,52.56,52.72,52.4,52.56,62163.125
2020-03-13 11:50:00,52.56,52.88,52.48,52.8,72947.875,52.56,52.88,52.48,52.8,72947.875
2020-03-13 11:55:00,52.8,53.28,52.72,52.88,69997.25,52.8,53.28,52.72,52.88,69997.25
2020-03-13 12:00:00,52.96,53.04,52.48,52.64,75804.625,52.96,53.04,52.48,52.64,75804.625
2020-03-13 12:05:00,52.64,52.72,52.48,52.56,46700.125,52.64,52.72,52.48,52.56,46700.125
2020-03-13 12:10:00,52.56,52.64,52.32,52.56,81178.125,52.56,52.64,52.32,52.56,81178.125
2020-03-13 12:15:00,52.56,52.88,52.4,52.72,38796.25,52.56,52.88,52.4,52.72,38796.25
2020-03-13 12:20:00,52.8,52.96,52.4,52.48,50333.5,52.8,52.96,52.4,52.48,50333.5
2020-03-13 12:25:00,52.4,52.96,52.4,52.8,46959.5,52.4,52.96,52.4,52.8,46959.5
2020-03-13 12:30:00,52.72,53.12,52.56,53.04,78488.375,52.72,53.12,52.56,53.04,78488.375
2020-03-13 12:35:00,53.12,53.2,52.96,53.12,64311.625,53.12,53.2,52.96,53.12,64311.625
2020-03-13 12:40:00,53.2,53.6,53.12,53.44,105864.125,53.2,53.6,53.12,53.44,105864.125
2020-03-13 12:45:00,53.44,53.6,53.44,53.6,95466.875,53.44,53.6,53.44,53.6,95466.875
2020-03-13 12:50:00,53.6,54.08,53.52,54.0,38365.875,53.6,54.08,53.52,54.0,38365.875
2020-03-13 12:55:00,53.92,54.0,53.28,53.36,61938.0,53.92,54.0,53.28,53.36,61938.0
2020-03-13 13:00:00,53.36,53.44,53.12,53.2,94615.875,53.36,53.44,53.12,53.2,94615.875
2020-03-13 13:05:00,53.28,53.52,53.12,53.44,56184.125,53.28,53.52,53.12,53.44,56184.125
2020-03-13 13:10:00,53.44,53.84,53.28,53.6,68569.125,53.44,53.84,53.28,53.6,68569.125
2020-03-13 13:15:00,53.6,53.84,53.6,53.84,31921.875,53.6,53.84,53.6,53.84,31921.875
2020-03-13 13:20:00,53.84,54.0,53.52,53.76,80674.5,53.84,54.0,53.52,53.76,80674.5
2020-03-13 13:25:00,53.68,53.84,53.52,53.76,43937.875,53.68,53.84,53.52,53.76,43937.875
2020-03-13 13:30:00,53.68,53.84,53.6,53.68,75662.375,53.68,53.84,53.6,53.68,75662.375
2020-03-13 13:35:00,53.6,53.76,53.44,53.6,48169.25,53.6,53.76,53.44,53.6,48169.25
2020-03-13 13:40:00,53.68,54.0,53.6,53.84,98878.375,53.68,54.0,53.6,53.84,98878.375
2020-03-13 13:45:00,53.84,54.24,53.76,54.16,31625.125,53.84,54.24,53.76,54.16,31625.125
2020-03-13 13:50:00,54.24,54.4,54.16,54.16,32850.75,54.24,54.4,54.16,54.16,32850.75
2020-03-13 13:55:00,54.16,54.4,54.0,54.32,42842.75,54.16,54.4,54.0,54.32,42842.75
2020-03-13 14:00:00,54.4,54.4,54.08,54.16,45386.125,54.4,54.4,54.08,54.16,45386.125
2020-03-13 14:05:00,54.16,54.4,53.76,54.0,54216.375,54.16,54.4,53.76,54.0,54216.375
2020-03-13 14:10:00,53.92,54.0,53.84,53.84,32240.75,53.92,54.0,53.84,53.84,32240.75
2020-03-13 14:15:00,53.84,53.92,53.52,53.52,53148.375,53.84,53.92,53.52,53.52,53148.375
2020-03-13 14:20:00,53.6,53.68,53.28,53.52,45030.5,53.6,53.68,53.28,53.52,45030.5
2020-03-13 14:25:00,53.52,53.6,53.04,53.28,86927.75,53.52,53.6,53.04,53.28,86927.75
2020-03-13 14:30:00,53.36,53.52,53.2,53.52,40361.25,53.36,53.52,53.2,53.52,40361.25
2020-03-13 14:35:00,53.52,53.6,53.36,53.44,44380.875,53.52,53.6,53.36,53.44,44380.875
2020-03-13 14:40:00,53.36,53.68,53.28,53.6,61446.5,53.36,53.68,53.28,53.6,61446.5
2020-03-13 14:45:00,53.68,53.76,53.52,53.6,73330.625,53.68,53.76,53.52,53.6,73330.625
2020-03-13 14:50:00,53.52,53.68,53.44,53.52,43903.0,53.52,53.68,53.44,53.52,43903.0
2020-03-13 14:55:00,53.44,53.76,53.44,53.68,21821.5,53.44,53.76,53.44,53.68,21821.5
2020-03-13 15:00:00,53.6,53.84,53.6,53.76,28129.125,53.6,53.84,53.6,53.76,28129.125
2020-03-13 15:05:00,53.84,54.0,53.68,53.76,31063.5,53.84,54.0,53.68,53.76,31063.5
2020-03-13 15:10:00,53.76,53.84,53.52,53.84,66285.875,53.76,53.84,53.52,53.84,66285.875
2020-03-13 15:15:00,53.76,54.08,53.76,54.0,92527.375,53.76,54.08,53.76,54.0,92527.375
2020-03-13 15:20:00,53.92,54.08,53.92,53.92,51167.25,53.92,54.08,53.92,53.92,51167.25
2020-03-13 15:25:00,53.92,53.92,53.44,53.52,108648.25,53.92,53.92,53.44,53.52,108648.25
2020-03-13 15:30:00,53.6,53.6,53.12,53.28,113054.5,53.6,53.6,53.12,53.28,113054.5
2020-03-13 15:35:00,53.36,53.68,53.28,53.6,217341.0,53.36,53.68,53.28,53.6,217341.0
2020-03-13 15:40:00,53.6,53.76,53.36,53.44,212518.375,53.6,53.76,53.36,53.44,212518.375
2020-03-13 15:45:00,53.44,53.6,53.36,53.52,77285.0,53.44,53.6,53.36,53.52,77285.0
2020-03-13 15:50:00,53.52,57.04,53.44,56.64,1475830.75,53.52,57.04,53.44,56.64,1475830.75
2020-03-13 15:55:00,56.64,56.64,55.36,55.68,1160590.75,56.64,56.64,55.36,55.68,1160590.75
2020-03-16 09:30:00,48.72,48.8,48.64,48.8,265051.875,48.72,48.8,48.64,48.8,265051.875
2020-03-16 09:35:00,48.8,48.8,48.8,48.8,0.0,48.8,48.8,48.8,48.8,0.0
2020-03-16 09:40:00,48.8,48.8,48.8,48.8,0.0,48.8,48.8,48.8,48.8,0.0
2020-03-16 09:45:00,48.8,51.04,46.56,48.88,416669.625,48.8,51.04,46.56,48.88,416669.625
2020-03-16 09:50:00,48.88,49.52,48.4,49.44,157713.625,48.88,49.52,48.4,49.44,157713.625
2020-03-16 09:55:00,49.44,49.44,48.88,49.2,117307.25,49.44,49.44,48.88,49.2,117307.25
2020-03-16 10:00:00,49.28,49.36,48.64,48.72,101268.25,49.28,49.36,48.64,48.72,101268.25
2020-03-16 10:05:00,48.72,49.36,48.64,49.36,89256.125,48.72,49.36,48.64,49.36,89256.125
2020-03-16 10:10:00,49.36,49.84,49.2,49.52,183732.625,49.36,49.84,49.2,49.52,183732.625
2020-03-16 10:15:00,49.52,49.6,49.2,49.44,104477.75,49.52,49.6,49.2,49.44,104477.75
2020-03-16 10:20:00,49.44,50.0,49.36,49.92,108680.125,49.44,50.0,49.36,49.92,108680.125
2020-03-16 10:25:00,49.84,50.16,49.68,49.84,149774.75,49.84,50.16,49.68,49.84,149774.75
2020-03-16 10:30:00,49.76,50.24,49.76,50.24,80150.25,49.76,50.24,49.76,50.24,80150.25
2020-03-16 10:35:00,50.16,50.64,50.0,50.56,101545.375,50.16,50.64,50.0,50.56,101545.375
2020-03-16 10:40:00,50.56,50.8,50.32,50.8,94833.25,50.56,50.8,50.32,50.8,94833.25
2020-03-16 10:45:00,50.72,50.88,50.56,50.56,142829.75,50.72,50.88,50.56,50.56,142829.75
2020-03-16 10:50:00,50.64,50.64,50.08,50.24,96353.125,50.64,50.64,50.08,50.24,96353.125
2020-03-16 10:55:00,50.24,50.4,50.0,50.16,115635.875,50.24,50.4,50.0,50.16,115635.875
2020-03-16 11:00:00,50.16,50.24,49.76,49.76,102439.25,50.16,50.24,49.76,49.76,102439.25
2020-03-16 11:05:00,49.84,50.56,49.68,50.48,116060.875,49.84,50.56,49.68,50.48,116060.875
2020-03-16 11:10:00,50.48,50.8,50.32,50.48,94806.25,50.48,50.8,50.32,50.48,94806.25
2020-03-16 11:15:00,50.48,50.72,50.32,50.32,67671.625,50.48,50.72,50.32,50.32,67671.625
2020-03-16 11:20:00,50.4,50.64,50.08,50.64,80349.625,50.4,50.64,50.08,50.64,80349.625
2020-03-16 11:25:00,50.64,51.04,50.48,50.64,167097.25,50.64,51.04,50.48,50.64,167097.25
2020-03-16 11:30:00,50.56,50.88,50.16,50.24,82379.375,50.56,50.88,50.16,50.24,82379.375
2020-03-16 11:35:00,50.24,50.8,50.16,50.48,103824.75,50.24,50.8,50.16,50.48,103824.75
2020-03-16 11:40:00,50.4,50.56,50.08,50.32,106724.75,50.4,50.56,50.08,50.32,106724.75
2020-03-16 11:45:00,50.32,50.64,50.24,50.32,51782.5,50.32,50.64,50.24,50.32,51782.5
2020-03-16 11:50:00,50.32,50.48,50.16,50.32,25714.375,50.32,50.48,50.16,50.32,25714.375
2020-03-16 11:55:00,50.32,50.56,50.0,50.24,75901.0,50.32,50.56,50.0,50.24,75901.0
2020-03-16 12:00:00,50.24,50.4,49.92,50.0,103503.875,50.24,50.4,49.92,50.0,103503.875
2020-03-16 12:05:00,50.0,50.0,49.76,49.84,29926.625,50.0,50.0,49.76,49.84,29926.625
2020-03-16 12:10:00,49.84,50.08,49.6,49.68,71837.875,49.84,50.08,49.6,49.68,71837.875
2020-03-16 12:15:00,49.68,49.68,49.36,49.52,53654.75,49.68,49.68,49.36,49.52,53654.75
2020-03-16 12:20:00,49.44,49.68,49.12,49.12,48714.375,49.44,49.68,49.12,49.12,48714.375
2020-03-16 12:25:00,49.12,49.44,49.04,49.04,79126.75,49.12,49.44,49.04,49.04,79126.75
2020-03-16 12:30:00,49.12,49.36,49.04,49.28,40801.25,49.12,49.36,49.04,49.28,40801.25
2020-03-16 12:35:00,49.28,49.52,49.12,49.28,43461.875,49.28,49.52,49.12,49.28,43461.875
2020-03-16 12:40:00,49.28,49.36,49.12,49.12,53974.625,49.28,49.36,49.12,49.12,53974.625
2020-03-16 12:45:00,49.12,49.28,48.88,48.96,54652.125,49.12,49.28,48.88,48.96,54652.125
2020-03-16 12:50:00,49.04,49.04,48.8,48.8,50199.125,49.04,49.04,48.8,48.8,50199.125
2020-03-16 12:55:00,48.8,48.88,48.64,48.88,160577.875,48.8,48.88,48.64,48.88,160577.875
2020-03-16 13:00:00,48.88,48.96,48.72,48.8,91862.125,48.88,48.96,48.72,48.8,91862.125
2020-03-16 13:05:00,48.8,48.88,48.64,48.72,52199.75,48.8,48.88,48.64,48.72,52199.75
2020-03-16 13:10:00,48.72,49.12,48.72,49.04,96456.5,48.72,49.12,48.72,49.04,96456.5
2020-03-16 13:15:00,49.04,49.12,48.88,49.04,40964.25,49.04,49.12,48.88,49.04,40964.25
2020-03-16 13:20:00,49.04,49.2,48.96,49.2,37352.5,49.04,49.2,48.96,49.2,37352.5
2020-03-16 13:25:00,49.12,49.28,49.12,49.12,54457.875,49.12,49.28,49.12,49.12,54457.875
2020-03-16 13:30:00,49.12,49.2,48.8,48.8,120961.125,49.12,49.2,48.8,48.8,120961.125
2020-03-16 13:35:00,48.8,48.88,48.64,48.64,127340.625,48.8,48.88,48.64,48.64,127340.625
2020-03-16 13:40:00,48.64,48.72,48.48,48.56,121367.125,48.64,48.72,48.48,48.56,121367.125
2020-03-16 13:45:00,48.56,48.56,48.32,48.4,97041.25,48.56,48.56,48.32,48.4,97041.25
2020-03-16 13:50:00,48.32,48.4,48.16,48.24,136648.125,48.32,48.4,48.16,48.24,136648.125
2020-03-16 13:55:00,48.16,48.4,48.16,48.32,244433.125,48.16,48.4,48.16,48.32,244433.125
2020-03-16 14:00:00,48.4,48.4,48.16,48.4,157469.375,48.4,48.4,48.16,48.4,157469.375
2020-03-16 14:05:00,48.4,48.56,48.32,48.4,102477.125,48.4,48.56,48.32,48.4,102477.125
2020-03-16 14:10:00,48.32,48.56,48.32,48.56,80563.375,48.32,48.56,48.32,48.56,80563.375
2020-03-16 14:15:00,48.48,48.8,48.32,48.72,278255.125,48.48,48.8,48.32,48.72,278255.125
2020-03-16 14:20:00,48.64,48.88,48.4,48.56,131938.625,48.64,48.88,48.4,48.56,131938.625
2020-03-16 14:25:00,48.64,48.72,48.0,48.32,419613.375,48.64,48.72,48.0,48.32,419613.375
2020-03-16 14:30:00,48.32,48.8,48.16,48.8,109657.5,48.32,48.8,48.16,48.8,109657.5
2020-03-16 14:35:00,48.8,48.8,48.32,48.4,72566.25,48.8,48.8,48.32,48.4,72566.25
2020-03-16 14:40:00,48.48,48.48,48.4,48.48,111194.0,48.48,48.48,48.4,48.48,111194.0
2020-03-16 14:45:00,48.48,48.56,48.4,48.48,181800.75,48.48,48.56,48.4,48.48,181800.75
2020-03-16 14:50:00,48.56,48.64,48.48,48.64,133785.625,48.56,48.64,48.48,48.64,133785.625
2020-03-16 14:55:00,48.64,48.88,48.56,48.8,156424.25,48.64,48.88,48.56,48.8,156424.25
2020-03-16 15:00:00,48.8,48.8,48.56,48.8,220737.625,48.8,48.8,48.56,48.8,220737.625
2020-03-16 15:05:00,48.8,48.88,48.72,48.8,35813.5,48.8,48.88,48.72,48.8,35813.5
2020-03-16 15:10:00,48.8,48.88,48.72,48.8,65071.875,48.8,48.88,48.72,48.8,65071.875
2020-03-16 15:15:00,48.8,49.04,48.72,48.96,30306.25,48.8,49.04,48.72,48.96,30306.25
2020-03-16 15:20:00,48.96,49.12,48.88,49.04,128749.125,48.96,49.12,48.88,49.04,128749.125
2020-03-16 15:25:00,49.04,49.04,48.64,48.64,73785.125,49.04,49.04,48.64,48.64,73785.125
2020-03-16 15:30:00,48.64,48.64,48.4,48.48,77628.125,48.64,48.64,48.4,48.48,77628.125
2020-03-16 15:35:00,48.48,48.48,48.4,48.48,120699.375,48.48,48.48,48.4,48.48,120699.375
2020-03-16 15:40:00,48.48,48.48,48.4,48.48,112365.875,48.48,48.48,48.4,48.48,112365.875
2020-03-16 15:45:00,48.4,48.64,48.4,48.4,130799.75,48.4,48.64,48.4,48.4,130799.75
2020-03-16 15:50:00,48.4,48.48,48.4,48.48,94974.625,48.4,48.48,48.4,48.48,94974.625
2020-03-16 15:55:00,48.4,48.48,48.32,48.32,180486.5,48.4,48.48,48.32,48.32,180486.5
2020-03-17 09:30:00,48.32,48.4,48.0,48.08,188223.125,48.32,48.4,48.0,48.08,188223.125
2020-03-17 09:35:00,48.16,48.16,47.92,48.0,233012.375,48.16,48.16,47.92,48.0,233012.375
2020-03-17 09:40:00,47.92,48.08,47.68,47.68,269694.625,47.92,48.08,47.68,47.68,269694.625
2020-03-17 09:45:00,47.68,48.16,47.68,48.0,322562.25,47.68,48.16,47.68,48.0,322562.25
2020-03-17 09:50:00,48.0,48.0,47.68,47.68,105994.75,48.0,48.0,47.68,47.68,105994.75
2020-03-17 09:55:00,47.68,48.0,47.68,47.76,126188.25,47.68,48.0,47.68,47.76,126188.25
2020-03-17 10:00:00,47.84,47.92,47.68,47.92,100547.625,47.84,47.92,47.68,47.92,100547.625
2020-03-17 10:05:00,47.92,48.48,47.84,48.32,81274.25,47.92,48.48,47.84,48.32,81274.25
2020-03-17 10:10:00,48.32,48.56,48.24,48.48,66411.5,48.32,48.56,48.24,48.48,66411.5
2020-03-17 10:15:00,48.4,48.48,48.08,48.16,63230.625,48.4,48.48,48.08,48.16,63230.625
2020-03-17 10:20:00,48.16,48.24,48.08,48.16,38635.0,48.16,48.24,48.08,48.16,38635.0
2020-03-17 10:25:00,48.08,48.56,48.08,48.48,60128.625,48.08,48.56,48.08,48.48,60128.625
2020-03-17 10:30:00,48.4,48.72,48.24,48.32,92152.75,48.4,48.72,48.24,48.32,92152.75
2020-03-17 10:35:00,48.32,48.56,48.24,48.24,48661.0,48.32,48.56,48.24,48.24,48661.0
2020-03-17 10:40:00,48.32,48.4,48.0,48.32,94457.75,48.32,48.4,48.0,48.32,94457.75
2020-03-17 10:45:00,48.4,48.48,48.08,48.4,72613.125,48.4,48.48,48.08,48.4,72613.125
2020-03-17 10:50:00,48.4,48.48,48.08,48.16,56648.125,48.4,48.48,48.08,48.16,56648.125
2020-03-17 10:55:00,48.16,48.24,48.0,48.08,52016.625,48.16,48.24,48.0,48.08,52016.625
2020-03-17 11:00:00,48.08,48.4,47.92,48.32,133387.5,48.08,48.4,47.92,48.32,133387.5
2020-03-17 11:05:00,48.32,48.48,48.24,48.4,55457.625,48.32,48.48,48.24,48.4,55457.625
2020-03-17 11:10:00,48.48,48.88,48.4,48.8,57874.125,48.48,48.88,48.4,48.8,57874.125
2020-03-17 11:15:00,48.8,48.8,48.56,48.72,38175.75,48.8,48.8,48.56,48.72,38175.75
2020-03-17 11:20:00,48.72,48.8,48.32,48.4,106292.875,48.72,48.8,48.32,48.4,106292.875
2020-03-17 11:25:00,48.4,48.72,48.4,48.56,65968.25,48.4,48.72,48.4,48.56,65968.25
2020-03-17 11:30:00,48.64,48.8,48.32,48.4,58050.125,48.64,48.8,48.32,48.4,58050.125
2020-03-17 11:35:00,48.32,48.4,48.08,48.16,70383.25,48.32,48.4,48.08,48.16,70383.25
2020-03-17 11:40:00,48.16,48.48,48.08,48.4,71015.875,48.16,48.48,48.08,48.4,71015.875
2020-03-17 11:45:00,48.32,48.48,48.24,48.48,49663.75,48.32,48.48,48.24,48.48,49663.75
2020-03-17 11:50:00,48.4,48.64,48.4,48.56,40255.625,48.4,48.64,48.4,48.56,40255.625
2020-03-17 11:55:00,48.56,48.64,48.32,48.56,46684.375,48.56,48.64,48.32,48.56,46684.375
2020-03-17 12:00:00,48.48,48.88,48.4,48.72,46829.625,48.48,48.88,48.4,48.72,46829.625
2020-03-17 12:05:00,48.72,48.88,48.56,48.88,31308.75,48.72,48.88,48.56,48.88,31308.75
2020-03-17 12:10:00,48.88,49.2,48.72,49.2,67866.375,48.88,49.2,48.72,49.2,67866.375
2020-03-17 12:15:00,49.2,49.2,48.88,49.04,65552.375,49.2,49.2,48.88,49.04,65552.375
2020-03-17 12:20:00,49.04,49.2,48.48,48.56,95151.375,49.04,49.2,48.48,48.56,95151.375
2020-03-17 12:25:00,48.56,48.56,47.92,47.92,237252.25,48.56,48.56,47.92,47.92,237252.25
2020-03-17 12:30:00,48.0,48.16,47.92,48.16,89096.625,48.0,48.16,47.92,48.16,89096.625
2020-03-17 12:35:00,48.08,48.16,48.0,48.08,105919.625,48.08,48.16,48.0,48.08,105919.625
2020-03-17 12:40:00,48.16,48.16,48.0,48.16,31870.25,48.16,48.16,48.0,48.16,31870.25
2020-03-17 12:45:00,48.16,48.24,47.76,47.84,81022.625,48.16,48.24,47.76,47.84,81022.625
2020-03-17 12:50:00,47.76,47.84,47.36,47.44,100349.125,47.76,47.84,47.36,47.44,100349.125
2020-03-17 12:55:00,47.36,47.52,47.2,47.28,67976.0,47.36,47.52,47.2,47.28,67976.0
2020-03-17 13:00:00,47.28,47.6,47.12,47.36,174359.25,47.28,47.6,47.12,47.36,174359.25
2020-03-17 13:05:00,47.36,47.52,47.12,47.28,67433.875,47.36,47.52,47.12,47.28,67433.875
2020-03-17 13:10:00,47.2,47.28,46.8,46.88,106617.875,47.2,47.28,46.8,46.88,106617.875
2020-03-17 13:15:00,46.88,47.2,46.8,47.2,119126.75,46.88,47.2,46.8,47.2,119126.75
2020-03-17 13:20:00,47.12,47.36,47.04,47.36,78339.75,47.12,47.36,47.04,47.36,78339.75
2020-03-17 13:25:00,47.36,47.52,47.2,47.44,34181.375,47.36,47.52,47.2,47.44,34181.375
2020-03-17 13:30:00,47.44,47.52,47.2,47.44,21671.625,47.44,47.52,47.2,47.44,21671.625
2020-03-17 13:35:00,47.44,47.44,47.2,47.28,25104.75,47.44,47.44,47.2,47.28,25104.75
2020-03-17 13:40:00,47.28,47.28,46.72,46.8,81026.375,47.28,47.28,46.72,46.8,81026.375
2020-03-17 13:45:00,46.88,46.96,46.72,46.8,33682.75,46.88,46.96,46.72,46.8,33682.75
2020-03-17 13:50:00,46.88,47.12,46.8,46.96,62083.25,46.88,47.12,46.8,46.96,62083.25
2020-03-17 13:55:00,46.96,47.04,46.72,46.72,41034.5,46.96,47.04,46.72,46.72,41034.5
2020-03-17 14:00:00,46.72,46.72,46.48,46.48,73220.5,46.72,46.72,46.48,46.48,73220.5
2020-03-17 14:05:00,46.48,46.88,46.48,46.8,57295.625,46.48,46.88,46.48,46.8,57295.625
2020-03-17 14:10:00,46.88,46.96,46.56,46.8,108499.75,46.88,46.96,46.56,46.8,108499.75
2020-03-17 14:15:00,46.72,46.88,46.56,46.64,60580.75,46.72,46.88,46.56,46.64,60580.75
2020-03-17 14:20:00,46.72,46.72,46.16,46.16,261226.75,46.72,46.72,46.16,46.16,261226.75
2020-03-17 14:25:00,46.24,46.24,45.2,45.44,461087.375,46.24,46.24,45.2,45.44,461087.375
2020-03-17 14:30:00,45.44,45.84,45.44,45.6,97800.125,45.44,45.84,45.44,45.6,97800.125
2020-03-17 14:35:00,45.68,45.68,45.44,45.6,230238.125,45.68,45.68,45.44,45.6,230238.125
2020-03-17 14:40:00,45.6,45.76,45.52,45.68,69076.25,45.6,45.76,45.52,45.68,69076.25
2020-03-17 14:45:00,45.68,45.68,45.44,45.52,50262.0,45.68,45.68,45.44,45.52,50262.0
2020-03-17 14:50:00,45.44,45.6,45.2,45.28,61267.0,45.44,45.6,45.2,45.28,61267.0
2020-03-17 14:55:00,45.28,45.44,45.2,45.44,94040.75,45.28,45.44,45.2,45.44,94040.75
2020-03-17 15:00:00,45.44,45.52,45.36,45.36,152677.625,45.44,45.52,45.36,45.36,152677.625
2020-03-17 15:05:00,45.44,45.6,45.36,45.44,76220.375,45.44,45.6,45.36,45.44,76220.375
2020-03-17 15:10:00,45.52,45.84,45.44,45.76,104402.125,45.52,45.84,45.44,45.76,104402.125
2020-03-17 15:15:00,45.76,45.84,45.6,45.76,62300.25,45.76,45.84,45.6,45.76,62300.25
2020-03-17 15:20:00,45.76,45.84,45.52,45.68,98022.625,45.76,45.84,45.52,45.68,98022.625
2020-03-17 15:25:00,45.6,45.68,45.04,45.12,123930.625,45.6,45.68,45.04,45.12,123930.625
2020-03-17 15:30:00,45.12,45.44,45.04,45.44,121426.0,45.12,45.44,45.04,45.44,121426.0
2020-03-17 15:35:00,45.44,45.68,45.36,45.52,223886.0,45.44,45.68,45.36,45.52,223886.0
2020-03-17 15:40:00,45.6,45.6,45.44,45.52,102292.625,45.6,45.6,45.44,45.52,102292.625
2020-03-17 15:45:00,45.52,45.6,45.2,45.44,174228.375,45.52,45.6,45.2,45.44,174228.375
2020-03-17 15:50:00,45.52,45.92,45.28,45.6,265966.125,45.52,45.92,45.28,45.6,265966.125
2020-03-17 15:55:00,45.68,45.68,45.52,45.68,261831.875,45.68,45.68,45.52,45.68,261831.875
2020-03-18 09:30:00,40.48,41.2,40.48,41.04,700940.25,40.48,41.2,40.48,41.04,700940.25
2020-03-18 09:35:00,41.04,41.36,40.8,41.28,371731.875,41.04,41.36,40.8,41.28,371731.875
2020-03-18 09:40:00,41.36,41.44,40.8,40.8,282747.0,41.36,41.44,40.8,40.8,282747.0
2020-03-18 09:45:00,40.88,40.88,40.48,40.64,458311.25,40.88,40.88,40.48,40.64,458311.25
2020-03-18 09:50:00,40.72,40.88,40.4,40.88,431787.875,40.72,40.88,40.4,40.88,431787.875
2020-03-18 09:55:00,40.88,41.04,40.72,40.96,319720.875,40.88,41.04,40.72,40.96,319720.875
2020-03-18 10:00:00,41.04,41.28,40.8,41.12,203018.0,41.04,41.28,40.8,41.12,203018.0
2020-03-18 10:05:00,41.12,41.28,41.04,41.04,148432.0,41.12,41.28,41.04,41.04,148432.0
2020-03-18 10:10:00,41.04,41.12,40.8,40.88,195735.5,41.04,41.12,40.8,40.88,195735.5
2020-03-18 10:15:00,40.88,41.2,40.8,41.2,101746.25,40.88,41.2,40.8,41.2,101746.25
2020-03-18 10:20:00,41.2,41.2,40.56,40.64,148054.75,41.2,41.2,40.56,40.64,148054.75
2020-03-18 10:25:00,40.64,40.72,40.48,40.72,160638.5,40.64,40.72,40.48,40.72,160638.5
2020-03-18 10:30:00,40.64,40.88,40.4,40.48,310119.375,40.64,40.88,40.4,40.48,310119.375
2020-03-18 10:35:00,40.48,40.48,40.0,40.24,181988.0,40.48,40.48,40.0,40.24,181988.0
2020-03-18 10:40:00,40.24,40.56,40.0,40.16,229567.125,40.24,40.56,40.0,40.16,229567.125
2020-03-18 10:45:00,40.16,40.16,40.0,40.16,233196.375,40.16,40.16,40.0,40.16,233196.375
2020-03-18 10:50:00,40.08,40.16,39.76,39.76,219238.625,40.08,40.16,39.76,39.76,219238.625
2020-03-18 10:55:00,39.84,40.0,39.6,39.68,156440.75,39.84,40.0,39.6,39.68,156440.75
2020-03-18 11:00:00,39.6,39.68,38.88,39.12,429682.125,39.6,39.68,38.88,39.12,429682.125
2020-03-18 11:05:00,39.12,39.12,38.64,38.64,412815.75,39.12,39.12,38.64,38.64,412815.75
2020-03-18 11:10:00,38.64,38.88,38.48,38.72,428543.875,38.64,38.88,38.48,38.72,428543.875
2020-03-18 11:15:00,38.64,38.8,38.48,38.72,256083.5,38.64,38.8,38.48,38.72,256083.5
2020-03-18 11:20:00,38.72,39.04,38.72,38.96,234987.0,38.72,39.04,38.72,38.96,234987.0
2020-03-18 11:25:00,38.96,39.04,38.88,38.96,126891.25,38.96,39.04,38.88,38.96,126891.25
2020-03-18 11:30:00,38.96,39.2,38.8,38.96,255457.5,38.96,39.2,38.8,38.96,255457.5
2020-03-18 11:35:00,38.96,39.12,38.88,38.96,231428.25,38.96,39.12,38.88,38.96,231428.25
2020-03-18 11:40:00,39.04,39.2,38.88,39.2,130711.875,39.04,39.2,38.88,39.2,130711.875
2020-03-18 11:45:00,39.2,39.2,38.88,39.2,156121.75,39.2,39.2,38.88,39.2,156121.75
2020-03-18 11:50:00,39.2,39.36,38.96,38.96,129132.25,39.2,39.36,38.96,38.96,129132.25
2020-03-18 11:55:00,39.04,39.04,38.88,39.04,135222.0,39.04,39.04,38.88,39.04,135222.0
2020-03-18 12:00:00,39.04,39.04,38.16,38.24,373405.0,39.04,39.04,38.16,38.24,373405.0
2020-03-18 12:05:00,38.24,38.88,38.24,38.64,231295.875,38.24,38.88,38.24,38.64,231295.875
2020-03-18 12:10:00,38.72,38.88,38.48,38.48,140159.625,38.72,38.88,38.48,38.48,140159.625
2020-03-18 12:15:00,38.56,38.64,37.68,37.84,466698.375,38.56,38.64,37.68,37.84,466698.375
2020-03-18 12:20:00,37.76,38.0,37.52,37.84,447811.875,37.76,38.0,37.52,37.84,447811.875
2020-03-18 12:25:00,37.84,38.0,37.52,37.84,495521.625,37.84,38.0,37.52,37.84,495521.625
2020-03-18 12:30:00,37.92,38.32,37.68,38.24,399140.875,37.92,38.32,37.68,38.24,399140.875
2020-03-18 12:35:00,38.32,38.4,37.84,38.0,230932.875,38.32,38.4,37.84,38.0,230932.875
2020-03-18 12:40:00,37.92,38.08,37.68,38.0,328331.125,37.92,38.08,37.68,38.0,328331.125
2020-03-18 12:45:00,38.08,38.16,37.84,38.16,302011.875,38.08,38.16,37.84,38.16,302011.875
2020-03-18 12:50:00,38.08,38.24,37.92,38.08,286262.375,38.08,38.24,37.92,38.08,286262.375
2020-03-18 12:55:00,38.0,38.08,38.0,38.0,82503.75,38.0,38.08,38.0,38.0,82503.75
2020-03-18 13:00:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2020-03-18 13:05:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2020-03-18 13:10:00,38.0,38.08,37.28,37.28,361375.5,38.0,38.08,37.28,37.28,361375.5
2020-03-18 13:15:00,37.28,37.44,37.04,37.36,332586.25,37.28,37.44,37.04,37.36,332586.25
2020-03-18 13:20:00,37.36,37.44,36.88,36.96,177747.25,37.36,37.44,36.88,36.96,177747.25
2020-03-18 13:25:00,36.96,36.96,36.64,36.8,265451.375,36.96,36.96,36.64,36.8,265451.375
2020-03-18 13:30:00,36.8,36.8,36.0,36.0,372731.125,36.8,36.8,36.0,36.0,372731.125
2020-03-18 13:35:00,36.0,36.08,35.44,35.68,391537.875,36.0,36.08,35.44,35.68,391537.875
2020-03-18 13:40:00,35.6,36.32,35.52,36.08,311583.875,35.6,36.32,35.52,36.08,311583.875
2020-03-18 13:45:00,36.0,36.88,36.0,36.8,328915.125,36.0,36.88,36.0,36.8,328915.125
2020-03-18 13:50:00,36.72,37.12,35.92,36.0,186453.375,36.72,37.12,35.92,36.0,186453.375
2020-03-18 13:55:00,35.92,36.0,35.52,35.92,273025.875,35.92,36.0,35.52,35.92,273025.875
2020-03-18 14:00:00,35.92,35.92,35.44,35.52,400667.5,35.92,35.92,35.44,35.52,400667.5
2020-03-18 14:05:00,35.52,35.84,35.12,35.2,313015.625,35.52,35.84,35.12,35.2,313015.625
2020-03-18 14:10:00,35.2,35.52,34.56,34.88,326724.875,35.2,35.52,34.56,34.88,326724.875
2020-03-18 14:15:00,34.96,35.36,34.64,34.88,314749.75,34.96,35.36,34.64,34.88,314749.75
2020-03-18 14:20:00,34.96,35.04,34.32,34.32,543519.5,34.96,35.04,34.32,34.32,543519.5
2020-03-18 14:25:00,34.32,34.88,34.32,34.8,537298.75,34.32,34.88,34.32,34.8,537298.75
2020-03-18 14:30:00,34.8,35.44,34.72,35.44,547061.625,34.8,35.44,34.72,35.44,547061.625
2020-03-18 14:35:00,35.28,35.68,35.12,35.68,211127.875,35.28,35.68,35.12,35.68,211127.875
2020-03-18 14:40:00,35.68,35.76,35.36,35.6,286612.875,35.68,35.76,35.36,35.6,286612.875
2020-03-18 14:45:00,35.68,36.4,35.68,36.32,271355.0,35.68,36.4,35.68,36.32,271355.0
2020-03-18 14:50:00,36.4,37.84,36.4,37.76,322243.125,36.4,37.84,36.4,37.76,322243.125
2020-03-18 14:55:00,37.76,38.32,37.68,38.0,304651.75,37.76,38.32,37.68,38.0,304651.75
2020-03-18 15:00:00,38.0,38.08,37.2,37.2,335114.0,38.0,38.08,37.2,37.2,335114.0
2020-03-18 15:05:00,37.28,37.84,37.2,37.68,291444.625,37.28,37.84,37.2,37.68,291444.625
2020-03-18 15:10:00,37.68,38.16,37.68,37.92,308012.875,37.68,38.16,37.68,37.92,308012.875
2020-03-18 15:15:00,37.92,38.4,37.68,38.16,222486.0,37.92,38.4,37.68,38.16,222486.0
2020-03-18 15:20:00,38.16,38.24,37.76,37.76,198287.875,38.16,38.24,37.76,37.76,198287.875
2020-03-18 15:25:00,37.84,38.24,37.44,37.92,187336.25,37.84,38.24,37.44,37.92,187336.25
2020-03-18 15:30:00,37.84,37.92,37.52,37.6,217760.5,37.84,37.92,37.52,37.6,217760.5
2020-03-18 15:35:00,37.52,37.6,37.12,37.28,180228.25,37.52,37.6,37.12,37.28,180228.25
2020-03-18 15:40:00,37.2,37.68,37.04,37.52,243390.125,37.2,37.68,37.04,37.52,243390.125
2020-03-18 15:45:00,37.52,38.0,37.44,38.0,279110.5,37.52,38.0,37.44,38.0,279110.5
2020-03-18 15:50:00,38.0,38.08,37.84,37.92,341901.25,38.0,38.08,37.84,37.92,341901.25
2020-03-18 15:55:00,37.92,38.0,37.44,37.52,524627.0,37.92,38.0,37.44,37.52,524627.0
2020-03-19 09:30:00,38.32,38.64,37.68,37.68,715071.25,38.32,38.64,37.68,37.68,715071.25
2020-03-19 09:35:00,37.68,37.84,37.52,37.6,260953.375,37.68,37.84,37.52,37.6,260953.375
2020-03-19 09:40:00,37.52,37.6,36.8,36.88,215649.0,37.52,37.6,36.8,36.88,215649.0
2020-03-19 09:45:00,36.88,37.2,36.8,36.96,154206.375,36.88,37.2,36.8,36.96,154206.375
2020-03-19 09:50:00,37.04,37.52,36.96,37.44,257843.125,37.04,37.52,36.96,37.44,257843.125
2020-03-19 09:55:00,37.44,37.92,37.36,37.92,258413.875,37.44,37.92,37.36,37.92,258413.875
2020-03-19 10:00:00,37.92,37.92,37.6,37.92,166114.5,37.92,37.92,37.6,37.92,166114.5
2020-03-19 10:05:00,37.92,38.24,37.76,38.16,193514.0,37.92,38.24,37.76,38.16,193514.0
2020-03-19 10:10:00,38.16,38.4,37.92,38.32,266776.125,38.16,38.4,37.92,38.32,266776.125
2020-03-19 10:15:00,38.32,38.4,38.08,38.32,182118.625,38.32,38.4,38.08,38.32,182118.625
2020-03-19 10:20:00,38.32,39.04,38.32,38.96,201254.125,38.32,39.04,38.32,38.96,201254.125
2020-03-19 10:25:00,38.96,39.2,38.88,39.2,198059.125,38.96,39.2,38.88,39.2,198059.125
2020-03-19 10:30:00,39.2,39.2,38.56,39.04,139348.25,39.2,39.2,38.56,39.04,139348.25
2020-03-19 10:35:00,39.04,39.12,38.64,38.64,108107.25,39.04,39.12,38.64,38.64,108107.25
2020-03-19 10:40:00,38.72,39.04,38.64,38.8,137871.75,38.72,39.04,38.64,38.8,137871.75
2020-03-19 10:45:00,38.8,39.04,38.72,38.88,157392.125,38.8,39.04,38.72,38.88,157392.125
2020-03-19 10:50:00,38.88,39.44,38.8,39.36,90335.875,38.88,39.44,38.8,39.36,90335.875
2020-03-19 10:55:00,39.36,39.6,39.2,39.28,147522.375,39.36,39.6,39.2,39.28,147522.375
2020-03-19 11:00:00,39.36,39.76,39.28,39.52,116383.5,39.36,39.76,39.28,39.52,116383.5
2020-03-19 11:05:00,39.6,40.0,39.52,40.0,166961.0,39.6,40.0,39.52,40.0,166961.0
2020-03-19 11:10:00,40.0,40.48,39.92,40.24,266146.625,40.0,40.48,39.92,40.24,266146.625
2020-03-19 11:15:00,40.24,40.48,40.24,40.4,112949.125,40.24,40.48,40.24,40.4,112949.125
2020-03-19 11:20:00,40.48,40.96,40.4,40.96,279321.25,40.48,40.96,40.4,40.96,279321.25
2020-03-19 11:25:00,40.88,41.6,40.88,41.6,142175.5,40.88,41.6,40.88,41.6,142175.5
2020-03-19 11:30:00,41.6,41.84,41.52,41.84,257517.875,41.6,41.84,41.52,41.84,257517.875
2020-03-19 11:35:00,41.84,42.56,41.68,41.68,479074.625,41.84,42.56,41.68,41.68,479074.625
2020-03-19 11:40:00,41.68,41.92,40.88,40.96,388930.0,41.68,41.92,40.88,40.96,388930.0
2020-03-19 11:45:00,40.96,41.44,40.72,40.96,248193.5,40.96,41.44,40.72,40.96,248193.5
2020-03-19 11:50:00,40.88,40.96,40.4,40.8,202925.25,40.88,40.96,40.4,40.8,202925.25
2020-03-19 11:55:00,40.72,41.12,40.4,40.56,211267.25,40.72,41.12,40.4,40.56,211267.25
2020-03-19 12:00:00,40.56,40.64,40.0,40.08,155471.5,40.56,40.64,40.0,40.08,155471.5
2020-03-19 12:05:00,40.0,40.56,40.0,40.24,126731.375,40.0,40.56,40.0,40.24,126731.375
2020-03-19 12:10:00,40.24,40.88,40.16,40.56,178963.875,40.24,40.88,40.16,40.56,178963.875
2020-03-19 12:15:00,40.64,40.64,40.08,40.32,69612.5,40.64,40.64,40.08,40.32,69612.5
2020-03-19 12:20:00,40.32,40.8,40.24,40.64,80118.625,40.32,40.8,40.24,40.64,80118.625
2020-03-19 12:25:00,40.48,40.96,40.32,40.88,121390.5,40.48,40.96,40.32,40.88,121390.5
2020-03-19 12:30:00,40.88,40.88,40.32,40.48,109680.5,40.88,40.88,40.32,40.48,109680.5
2020-03-19 12:35:00,40.56,40.96,40.48,40.96,70328.25,40.56,40.96,40.48,40.96,70328.25
2020-03-19 12:40:00,40.96,42.0,40.88,41.36,876033.125,40.96,42.0,40.88,41.36,876033.125
2020-03-19 12:45:00,41.36,41.68,41.2,41.6,139079.75,41.36,41.68,41.2,41.6,139079.75
2020-03-19 12:50:00,41.52,42.24,41.52,42.16,237966.625,41.52,42.24,41.52,42.16,237966.625
2020-03-19 12:55:00,42.16,42.72,42.0,42.24,344280.5,42.16,42.72,42.0,42.24,344280.5
2020-03-19 13:00:00,42.24,42.48,41.84,42.08,215908.75,42.24,42.48,41.84,42.08,215908.75
2020-03-19 13:05:00,42.16,42.4,41.92,42.4,136540.875,42.16,42.4,41.92,42.4,136540.875
2020-03-19 13:10:00,42.4,42.48,42.08,42.08,70802.5,42.4,42.48,42.08,42.08,70802.5
2020-03-19 13:15:00,42.08,42.48,42.0,42.4,77970.0,42.08,42.48,42.0,42.4,77970.0
2020-03-19 13:20:00,42.4,42.4,42.08,42.16,110849.625,42.4,42.4,42.08,42.16,110849.625
2020-03-19 13:25:00,42.16,42.4,42.0,42.16,122093.375,42.16,42.4,42.0,42.16,122093.375
2020-03-19 13:30:00,42.16,42.32,42.0,42.16,112875.625,42.16,42.32,42.0,42.16,112875.625
2020-03-19 13:35:00,42.08,42.16,41.76,41.84,166963.375,42.08,42.16,41.76,41.84,166963.375
2020-03-19 13:40:00,41.76,42.16,41.36,42.08,266277.0,41.76,42.16,41.36,42.08,266277.0
2020-03-19 13:45:00,42.16,42.96,41.92,42.8,207942.375,42.16,42.96,41.92,42.8,207942.375
2020-03-19 13:50:00,42.8,42.96,42.56,42.8,115063.75,42.8,42.96,42.56,42.8,115063.75
2020-03-19 13:55:00,42.88,43.04,42.48,42.48,142753.625,42.88,43.04,42.48,42.48,142753.625
2020-03-19 14:00:00,42.48,42.8,42.32,42.64,82083.125,42.48,42.8,42.32,42.64,82083.125
2020-03-19 14:05:00,42.64,43.04,42.64,42.72,161563.75,42.64,43.04,42.64,42.72,161563.75
2020-03-19 14:10:00,42.72,42.96,42.72,42.88,92798.75,42.72,42.96,42.72,42.88,92798.75
2020-03-19 14:15:00,42.8,43.04,42.72,42.96,364322.125,42.8,43.04,42.72,42.96,364322.125
2020-03-19 14:20:00,42.96,43.04,42.88,43.04,104557.75,42.96,43.04,42.88,43.04,104557.75
2020-03-19 14:25:00,43.04,43.12,42.8,42.8,252930.0,43.04,43.12,42.8,42.8,252930.0
2020-03-19 14:30:00,42.72,42.72,42.16,42.32,275761.0,42.72,42.72,42.16,42.32,275761.0
2020-03-19 14:35:00,42.32,44.4,42.16,44.4,373028.625,42.32,44.4,42.16,44.4,373028.625
2020-03-19 14:40:00,44.4,45.36,44.32,45.36,43186.75,44.4,45.36,44.32,45.36,43186.75
2020-03-19 14:45:00,44.0,45.04,43.36,43.76,332950.75,44.0,45.04,43.36,43.76,332950.75
2020-03-19 14:50:00,43.76,43.84,43.2,43.36,189973.125,43.76,43.84,43.2,43.36,189973.125
2020-03-19 14:55:00,43.36,43.76,43.28,43.52,76688.5,43.36,43.76,43.28,43.52,76688.5
2020-03-19 15:00:00,43.6,43.6,42.96,43.2,96889.625,43.6,43.6,42.96,43.2,96889.625
2020-03-19 15:05:00,43.2,43.28,43.04,43.2,66975.25,43.2,43.28,43.04,43.2,66975.25
2020-03-19 15:10:00,43.2,43.28,42.88,43.2,86363.25,43.2,43.28,42.88,43.2,86363.25
2020-03-19 15:15:00,43.12,43.44,43.12,43.12,69417.875,43.12,43.44,43.12,43.12,69417.875
2020-03-19 15:20:00,43.04,43.2,42.88,43.12,74719.375,43.04,43.2,42.88,43.12,74719.375
2020-03-19 15:25:00,43.12,43.36,43.04,43.2,129791.625,43.12,43.36,43.04,43.2,129791.625
2020-03-19 15:30:00,43.28,43.44,43.12,43.36,98000.625,43.28,43.44,43.12,43.36,98000.625
2020-03-19 15:35:00,43.52,43.6,43.28,43.36,181140.375,43.52,43.6,43.28,43.36,181140.375
2020-03-19 15:40:00,43.36,43.44,43.2,43.28,122839.125,43.36,43.44,43.2,43.28,122839.125
2020-03-19 15:45:00,43.36,43.44,43.2,43.36,194297.875,43.36,43.44,43.2,43.36,194297.875
2020-03-19 15:50:00,43.36,43.36,43.12,43.28,398256.625,43.36,43.36,43.12,43.28,398256.625
2020-03-19 15:55:00,43.28,43.44,42.96,43.04,586487.5,43.28,43.44,42.96,43.04,586487.5
2020-03-20 09:30:00,42.24,42.24,41.52,41.76,849678.0,42.24,42.24,41.52,41.76,849678.0
2020-03-20 09:35:00,41.76,42.0,40.64,40.64,462097.375,41.76,42.0,40.64,40.64,462097.375
2020-03-20 09:40:00,40.72,40.96,40.4,40.8,369136.75,40.72,40.96,40.4,40.8,369136.75
2020-03-20 09:45:00,40.8,40.88,40.32,40.48,289495.75,40.8,40.88,40.32,40.48,289495.75
2020-03-20 09:50:00,40.4,41.04,40.16,40.88,399347.0,40.4,41.04,40.16,40.88,399347.0
2020-03-20 09:55:00,40.88,41.04,40.4,40.64,317023.375,40.88,41.04,40.4,40.64,317023.375
2020-03-20 10:00:00,40.56,41.36,40.48,41.2,259048.875,40.56,41.36,40.48,41.2,259048.875
2020-03-20 10:05:00,41.28,41.52,40.8,41.04,261513.0,41.28,41.52,40.8,41.04,261513.0
2020-03-20 10:10:00,41.04,41.12,40.64,40.88,232354.875,41.04,41.12,40.64,40.88,232354.875
2020-03-20 10:15:00,40.8,41.04,40.56,40.64,195881.875,40.8,41.04,40.56,40.64,195881.875
2020-03-20 10:20:00,40.72,40.88,40.24,40.88,304129.5,40.72,40.88,40.24,40.88,304129.5
2020-03-20 10:25:00,40.88,41.28,40.8,40.96,184301.875,40.88,41.28,40.8,40.96,184301.875
2020-03-20 10:30:00,40.96,41.92,40.88,41.84,162072.375,40.96,41.92,40.88,41.84,162072.375
2020-03-20 10:35:00,41.84,41.84,41.12,41.36,220187.25,41.84,41.84,41.12,41.36,220187.25
2020-03-20 10:40:00,41.36,41.68,40.8,41.36,180319.625,41.36,41.68,40.8,41.36,180319.625
2020-03-20 10:45:00,41.28,41.44,40.96,41.36,85885.875,41.28,41.44,40.96,41.36,85885.875
2020-03-20 10:50:00,41.36,41.68,41.36,41.52,92502.125,41.36,41.68,41.36,41.52,92502.125
2020-03-20 10:55:00,41.44,41.6,41.12,41.44,146172.375,41.44,41.6,41.12,41.44,146172.375
2020-03-20 11:00:00,41.44,41.76,40.96,41.12,118578.625,41.44,41.76,40.96,41.12,118578.625
2020-03-20 11:05:00,41.2,41.28,40.64,41.12,143650.75,41.2,41.28,40.64,41.12,143650.75
2020-03-20 11:10:00,41.12,41.2,40.32,40.32,197184.875,41.12,41.2,40.32,40.32,197184.875
2020-03-20 11:15:00,40.32,40.56,39.84,39.92,456519.625,40.32,40.56,39.84,39.92,456519.625
2020-03-20 11:20:00,39.92,40.08,39.28,39.36,322728.75,39.92,40.08,39.28,39.36,322728.75
2020-03-20 11:25:00,39.36,39.92,39.28,39.68,320429.125,39.36,39.92,39.28,39.68,320429.125
2020-03-20 11:30:00,39.68,39.76,39.36,39.44,183388.25,39.68,39.76,39.36,39.44,183388.25
2020-03-20 11:35:00,39.52,39.76,39.12,39.28,338499.125,39.52,39.76,39.12,39.28,338499.125
2020-03-20 11:40:00,39.28,39.44,38.96,39.12,334304.25,39.28,39.44,38.96,39.12,334304.25
2020-03-20 11:45:00,39.04,39.28,38.72,39.28,232355.125,39.04,39.28,38.72,39.28,232355.125
2020-03-20 11:50:00,39.28,39.44,39.04,39.28,238324.125,39.28,39.44,39.04,39.28,238324.125
2020-03-20 11:55:00,39.28,39.92,38.96,39.52,367163.625,39.28,39.92,38.96,39.52,367163.625
2020-03-20 12:00:00,39.6,40.88,39.44,40.32,323067.75,39.6,40.88,39.44,40.32,323067.75
2020-03-20 12:05:00,40.4,40.56,39.76,39.84,210571.625,40.4,40.56,39.76,39.84,210571.625
2020-03-20 12:10:00,39.84,40.72,39.68,40.4,231379.625,39.84,40.72,39.68,40.4,231379.625
2020-03-20 12:15:00,40.48,40.72,40.24,40.48,125891.5,40.48,40.72,40.24,40.48,125891.5
2020-03-20 12:20:00,40.48,41.04,40.4,40.96,84221.875,40.48,41.04,40.4,40.96,84221.875
2020-03-20 12:25:00,41.04,41.2,40.56,41.04,92920.25,41.04,41.2,40.56,41.04,92920.25
2020-03-20 12:30:00,41.04,42.0,41.04,41.92,145864.25,41.04,42.0,41.04,41.92,145864.25
2020-03-20 12:35:00,42.0,42.24,41.76,41.92,227395.375,42.0,42.24,41.76,41.92,227395.375
2020-03-20 12:40:00,41.84,42.16,41.52,42.0,152253.125,41.84,42.16,41.52,42.0,152253.125
2020-03-20 12:45:00,42.0,42.16,41.76,42.08,97509.375,42.0,42.16,41.76,42.08,97509.375
2020-03-20 12:50:00,42.08,42.72,42.08,42.4,91974.0,42.08,42.72,42.08,42.4,91974.0
2020-03-20 12:55:00,42.4,42.56,42.16,42.16,108908.125,42.4,42.56,42.16,42.16,108908.125
2020-03-20 13:00:00,42.16,42.96,42.08,42.32,129432.25,42.16,42.96,42.08,42.32,129432.25
2020-03-20 13:05:00,42.32,42.4,41.44,41.68,142470.0,42.32,42.4,41.44,41.68,142470.0
2020-03-20 13:10:00,41.68,41.76,41.2,41.28,173220.75,41.68,41.76,41.2,41.28,173220.75
2020-03-20 13:15:00,41.28,41.44,41.04,41.2,53166.125,41.28,41.44,41.04,41.2,53166.125
2020-03-20 13:20:00,41.2,41.28,40.8,40.88,84544.5,41.2,41.28,40.8,40.88,84544.5
2020-03-20 13:25:00,40.8,41.52,40.72,41.36,117092.75,40.8,41.52,40.72,41.36,117092.75
2020-03-20 13:30:00,41.36,41.76,41.04,41.12,118962.5,41.36,41.76,41.04,41.12,118962.5
2020-03-20 13:35:00,41.12,41.52,41.04,41.52,45806.875,41.12,41.52,41.04,41.52,45806.875
2020-03-20 13:40:00,41.44,41.6,41.2,41.28,38742.625,41.44,41.6,41.2,41.28,38742.625
2020-03-20 13:45:00,41.28,41.52,41.04,41.04,60475.375,41.28,41.52,41.04,41.04,60475.375
2020-03-20 13:50:00,41.04,41.36,40.88,41.2,80908.0,41.04,41.36,40.88,41.2,80908.0
2020-03-20 13:55:00,41.28,41.44,41.2,41.44,37230.5,41.28,41.44,41.2,41.44,37230.5
2020-03-20 14:00:00,41.52,41.76,41.36,41.68,45450.625,41.52,41.76,41.36,41.68,45450.625
2020-03-20 14:05:00,41.68,41.76,41.52,41.52,32214.125,41.68,41.76,41.52,41.52,32214.125
2020-03-20 14:10:00,41.6,41.68,41.04,41.12,66641.125,41.6,41.68,41.04,41.12,66641.125
2020-03-20 14:15:00,41.12,41.12,39.52,39.68,404826.75,41.12,41.12,39.52,39.68,404826.75
2020-03-20 14:20:00,39.68,39.92,39.04,39.36,390857.375,39.68,39.92,39.04,39.36,390857.375
2020-03-20 14:25:00,39.28,39.28,37.44,37.68,1274161.25,39.28,39.28,37.44,37.68,1274161.25
2020-03-20 14:30:00,37.68,38.8,37.68,38.24,538498.875,37.68,38.8,37.68,38.24,538498.875
2020-03-20 14:35:00,38.24,38.64,37.92,38.64,174544.875,38.24,38.64,37.92,38.64,174544.875
2020-03-20 14:40:00,38.64,38.72,38.4,38.64,107600.125,38.64,38.72,38.4,38.64,107600.125
2020-03-20 14:45:00,38.64,38.96,38.48,38.72,139137.875,38.64,38.96,38.48,38.72,139137.875
2020-03-20 14:50:00,38.8,38.96,38.16,38.32,186025.125,38.8,38.96,38.16,38.32,186025.125
2020-03-20 14:55:00,38.32,38.48,38.16,38.4,159929.25,38.32,38.48,38.16,38.4,159929.25
2020-03-20 15:00:00,38.48,38.64,38.24,38.48,219611.375,38.48,38.64,38.24,38.48,219611.375
2020-03-20 15:05:00,38.48,38.56,38.16,38.4,146265.125,38.48,38.56,38.16,38.4,146265.125
2020-03-20 15:10:00,38.32,38.8,38.24,38.64,158080.5,38.32,38.8,38.24,38.64,158080.5
2020-03-20 15:15:00,38.72,38.8,38.48,38.64,133005.5,38.72,38.8,38.48,38.64,133005.5
2020-03-20 15:20:00,38.56,38.8,38.48,38.8,79907.625,38.56,38.8,38.48,38.8,79907.625
2020-03-20 15:25:00,38.8,39.2,38.64,39.12,157114.5,38.8,39.2,38.64,39.12,157114.5
2020-03-20 15:30:00,39.12,39.52,39.04,39.44,211712.0,39.12,39.52,39.04,39.44,211712.0
2020-03-20 15:35:00,39.36,39.68,39.2,39.36,271842.375,39.36,39.68,39.2,39.36,271842.375
2020-03-20 15:40:00,39.36,39.52,39.28,39.36,139840.125,39.36,39.52,39.28,39.36,139840.125
2020-03-20 15:45:00,39.36,39.44,38.96,38.96,170864.0,39.36,39.44,38.96,38.96,170864.0
2020-03-20 15:50:00,38.96,39.36,38.88,39.28,235729.875,38.96,39.36,38.88,39.28,235729.875
2020-03-20 15:55:00,39.28,39.68,39.2,39.44,517451.0,39.28,39.68,39.2,39.44,517451.0
2020-03-23 09:30:00,38.16,38.16,37.6,37.6,582644.25,38.16,38.16,37.6,37.6,582644.25
2020-03-23 09:35:00,37.68,37.76,36.88,37.04,308571.125,37.68,37.76,36.88,37.04,308571.125
2020-03-23 09:40:00,37.04,37.36,36.96,37.12,158183.875,37.04,37.36,36.96,37.12,158183.875
2020-03-23 09:45:00,37.12,37.36,37.04,37.2,159451.625,37.12,37.36,37.04,37.2,159451.625
2020-03-23 09:50:00,37.28,37.6,37.04,37.52,143532.25,37.28,37.6,37.04,37.52,143532.25
2020-03-23 09:55:00,37.52,38.0,37.52,37.84,158078.0,37.52,38.0,37.52,37.84,158078.0
2020-03-23 10:00:00,37.92,38.24,37.36,37.6,151019.875,37.92,38.24,37.36,37.6,151019.875
2020-03-23 10:05:00,37.6,37.84,37.52,37.68,97101.625,37.6,37.84,37.52,37.68,97101.625
2020-03-23 10:10:00,37.76,38.0,37.68,37.92,104242.25,37.76,38.0,37.68,37.92,104242.25
2020-03-23 10:15:00,37.92,38.08,37.2,37.28,176292.625,37.92,38.08,37.2,37.28,176292.625
2020-03-23 10:20:00,37.28,37.44,37.04,37.28,104792.5,37.28,37.44,37.04,37.28,104792.5
2020-03-23 10:25:00,37.36,37.6,37.12,37.44,71827.125,37.36,37.6,37.12,37.44,71827.125
2020-03-23 10:30:00,37.36,37.52,37.04,37.28,90418.875,37.36,37.52,37.04,37.28,90418.875
2020-03-23 10:35:00,37.28,37.28,36.88,37.12,128182.125,37.28,37.28,36.88,37.12,128182.125
2020-03-23 10:40:00,37.12,37.84,37.04,37.76,88683.375,37.12,37.84,37.04,37.76,88683.375
2020-03-23 10:45:00,37.68,37.68,37.2,37.36,41155.75,37.68,37.68,37.2,37.36,41155.75
2020-03-23 10:50:00,37.36,37.6,37.2,37.36,37851.875,37.36,37.6,37.2,37.36,37851.875
2020-03-23 10:55:00,37.36,37.68,37.28,37.6,52876.25,37.36,37.68,37.28,37.6,52876.25
2020-03-23 11:00:00,37.6,37.68,37.2,37.52,55553.0,37.6,37.68,37.2,37.52,55553.0
2020-03-23 11:05:00,37.6,37.68,37.36,37.6,33814.875,37.6,37.68,37.36,37.6,33814.875
2020-03-23 11:10:00,37.6,37.84,37.52,37.6,54881.0,37.6,37.84,37.52,37.6,54881.0
2020-03-23 11:15:00,37.52,37.6,37.04,37.04,86160.375,37.52,37.6,37.04,37.04,86160.375
2020-03-23 11:20:00,37.04,37.28,36.96,37.2,89242.625,37.04,37.28,36.96,37.2,89242.625
2020-03-23 11:25:00,37.12,37.28,36.88,37.04,88822.625,37.12,37.28,36.88,37.04,88822.625
2020-03-23 11:30:00,37.04,37.12,36.8,36.8,134355.25,37.04,37.12,36.8,36.8,134355.25
2020-03-23 11:35:00,36.8,37.04,36.8,36.88,124576.75,36.8,37.04,36.8,36.88,124576.75
2020-03-23 11:40:00,36.88,36.96,36.4,36.48,142934.875,36.88,36.96,36.4,36.48,142934.875
2020-03-23 11:45:00,36.48,36.72,36.4,36.64,72250.25,36.48,36.72,36.4,36.64,72250.25
2020-03-23 11:50:00,36.64,36.88,36.4,36.48,62249.875,36.64,36.88,36.4,36.48,62249.875
2020-03-23 11:55:00,36.48,36.48,36.16,36.24,104360.375,36.48,36.48,36.16,36.24,104360.375
2020-03-23 12:00:00,36.24,36.48,36.24,36.48,35175.125,36.24,36.48,36.24,36.48,35175.125
2020-03-23 12:05:00,36.48,36.64,36.32,36.48,114994.875,36.48,36.64,36.32,36.48,114994.875
2020-03-23 12:10:00,36.48,36.56,36.24,36.24,61796.75,36.48,36.56,36.24,36.24,61796.75
2020-03-23 12:15:00,36.32,36.88,36.24,36.64,51712.75,36.32,36.88,36.24,36.64,51712.75
2020-03-23 12:20:00,36.64,36.96,36.56,36.64,34553.0,36.64,36.96,36.56,36.64,34553.0
2020-03-23 12:25:00,36.64,36.64,36.32,36.4,55861.75,36.64,36.64,36.32,36.4,55861.75
2020-03-23 12:30:00,36.4,36.56,36.32,36.56,132132.0,36.4,36.56,36.32,36.56,132132.0
2020-03-23 12:35:00,36.48,37.2,36.4,36.88,310088.625,36.48,37.2,36.4,36.88,310088.625
2020-03-23 12:40:00,36.96,37.2,36.88,37.2,69611.625,36.96,37.2,36.88,37.2,69611.625
2020-03-23 12:45:00,37.2,37.44,37.04,37.36,53847.125,37.2,37.44,37.04,37.36,53847.125
2020-03-23 12:50:00,37.36,37.44,37.28,37.36,54911.375,37.36,37.44,37.28,37.36,54911.375
2020-03-23 12:55:00,37.36,37.76,37.28,37.6,81857.5,37.36,37.76,37.28,37.6,81857.5
2020-03-23 13:00:00,37.6,37.68,37.28,37.36,79490.75,37.6,37.68,37.28,37.36,79490.75
2020-03-23 13:05:00,37.36,37.44,37.2,37.36,25143.25,37.36,37.44,37.2,37.36,25143.25
2020-03-23 13:10:00,37.36,38.0,37.28,37.92,68913.375,37.36,38.0,37.28,37.92,68913.375
2020-03-23 13:15:00,37.92,38.0,37.6,37.68,75297.375,37.92,38.0,37.6,37.68,75297.375
2020-03-23 13:20:00,37.68,37.84,37.44,37.52,51780.25,37.68,37.84,37.44,37.52,51780.25
2020-03-23 13:25:00,37.52,37.6,37.36,37.44,38058.75,37.52,37.6,37.36,37.44,38058.75
2020-03-23 13:30:00,37.36,37.6,37.36,37.6,43907.0,37.36,37.6,37.36,37.6,43907.0
2020-03-23 13:35:00,37.6,37.68,36.88,37.04,53054.5,37.6,37.68,36.88,37.04,53054.5
2020-03-23 13:40:00,37.2,37.44,36.96,37.04,38484.375,37.2,37.44,36.96,37.04,38484.375
2020-03-23 13:45:00,37.04,37.36,36.96,37.28,59903.875,37.04,37.36,36.96,37.28,59903.875
2020-03-23 13:50:00,37.28,37.52,37.2,37.44,41885.0,37.28,37.52,37.2,37.44,41885.0
2020-03-23 13:55:00,37.36,37.52,37.2,37.44,43069.375,37.36,37.52,37.2,37.44,43069.375
2020-03-23 14:00:00,37.44,37.44,36.64,36.88,94257.625,37.44,37.44,36.64,36.88,94257.625
2020-03-23 14:05:00,36.88,37.12,36.88,37.04,31459.25,36.88,37.12,36.88,37.04,31459.25
2020-03-23 14:10:00,37.04,38.0,36.8,37.6,130469.375,37.04,38.0,36.8,37.6,130469.375
2020-03-23 14:15:00,37.52,37.84,37.04,37.04,56980.875,37.52,37.84,37.04,37.04,56980.875
2020-03-23 14:20:00,37.12,37.84,36.96,37.6,81770.375,37.12,37.84,36.96,37.6,81770.375
2020-03-23 14:25:00,37.6,39.2,37.52,38.88,177836.25,37.6,39.2,37.52,38.88,177836.25
2020-03-23 14:30:00,38.88,39.2,38.72,38.8,213536.375,38.88,39.2,38.72,38.8,213536.375
2020-03-23 14:35:00,38.8,39.04,38.64,38.96,134180.625,38.8,39.04,38.64,38.96,134180.625
2020-03-23 14:40:00,38.96,39.2,38.88,39.12,87009.5,38.96,39.2,38.88,39.12,87009.5
2020-03-23 14:45:00,39.04,39.2,38.8,38.88,83792.25,39.04,39.2,38.8,38.88,83792.25
2020-03-23 14:50:00,38.88,38.88,38.72,38.8,26180.375,38.88,38.88,38.72,38.8,26180.375
2020-03-23 14:55:00,38.88,39.12,38.8,38.8,39210.625,38.88,39.12,38.8,38.8,39210.625
2020-03-23 15:00:00,38.88,39.04,38.72,38.96,74134.125,38.88,39.04,38.72,38.96,74134.125
2020-03-23 15:05:00,38.96,38.96,38.8,38.8,39636.75,38.96,38.96,38.8,38.8,39636.75
2020-03-23 15:10:00,38.8,38.8,38.64,38.64,31869.625,38.8,38.8,38.64,38.64,31869.625
2020-03-23 15:15:00,38.64,38.8,38.56,38.64,47923.375,38.64,38.8,38.56,38.64,47923.375
2020-03-23 15:20:00,38.64,38.8,38.48,38.56,53523.5,38.64,38.8,38.48,38.56,53523.5
2020-03-23 15:25:00,38.56,38.8,38.48,38.64,82367.75,38.56,38.8,38.48,38.64,82367.75
2020-03-23 15:30:00,38.56,38.64,38.48,38.56,63463.75,38.56,38.64,38.48,38.56,63463.75
2020-03-23 15:35:00,38.56,38.8,38.56,38.72,105631.0,38.56,38.8,38.56,38.72,105631.0
2020-03-23 15:40:00,38.8,38.8,38.56,38.64,67230.0,38.8,38.8,38.56,38.64,67230.0
2020-03-23 15:45:00,38.64,38.72,38.56,38.64,91010.0,38.64,38.72,38.56,38.64,91010.0
2020-03-23 15:50:00,38.64,38.8,38.56,38.8,84016.25,38.64,38.8,38.56,38.8,84016.25
2020-03-23 15:55:00,38.8,39.04,38.72,38.96,316048.625,38.8,39.04,38.72,38.96,316048.625
2020-03-24 09:30:00,40.48,40.56,40.0,40.0,457706.125,40.48,40.56,40.0,40.0,457706.125
2020-03-24 09:35:00,40.08,40.56,39.84,40.0,333541.25,40.08,40.56,39.84,40.0,333541.25
2020-03-24 09:40:00,39.92,40.08,38.96,39.04,409426.25,39.92,40.08,38.96,39.04,409426.25
2020-03-24 09:45:00,39.04,39.52,38.96,39.28,290224.25,39.04,39.52,38.96,39.28,290224.25
2020-03-24 09:50:00,39.28,39.6,39.2,39.44,148321.125,39.28,39.6,39.2,39.44,148321.125
2020-03-24 09:55:00,39.44,39.52,39.12,39.2,141237.125,39.44,39.52,39.12,39.2,141237.125
2020-03-24 10:00:00,39.2,39.2,38.64,38.88,380588.5,39.2,39.2,38.64,38.88,380588.5
2020-03-24 10:05:00,38.88,39.04,38.72,38.8,239987.125,38.88,39.04,38.72,38.8,239987.125
2020-03-24 10:10:00,38.8,39.04,38.72,39.04,133290.375,38.8,39.04,38.72,39.04,133290.375
2020-03-24 10:15:00,39.04,39.2,38.88,39.12,148467.875,39.04,39.2,38.88,39.12,148467.875
2020-03-24 10:20:00,39.12,39.28,38.96,39.2,90505.75,39.12,39.28,38.96,39.2,90505.75
2020-03-24 10:25:00,39.2,39.28,39.04,39.12,139740.5,39.2,39.28,39.04,39.12,139740.5
2020-03-24 10:30:00,39.12,39.2,38.72,38.72,138140.875,39.12,39.2,38.72,38.72,138140.875
2020-03-24 10:35:00,38.8,39.04,38.56,38.96,179958.0,38.8,39.04,38.56,38.96,179958.0
2020-03-24 10:40:00,39.04,39.04,38.56,38.72,204991.75,39.04,39.04,38.56,38.72,204991.75
2020-03-24 10:45:00,38.72,39.04,38.64,38.64,80021.875,38.72,39.04,38.64,38.64,80021.875
2020-03-24 10:50:00,38.64,38.72,38.48,38.64,151860.5,38.64,38.72,38.48,38.64,151860.5
2020-03-24 10:55:00,38.64,38.96,38.64,38.88,106084.375,38.64,38.96,38.64,38.88,106084.375
2020-03-24 11:00:00,38.88,39.12,38.8,38.96,70704.625,38.88,39.12,38.8,38.96,70704.625
2020-03-24 11:05:00,38.96,39.28,38.8,39.2,116747.625,38.96,39.28,38.8,39.2,116747.625
2020-03-24 11:10:00,39.12,39.52,39.12,39.2,88837.625,39.12,39.52,39.12,39.2,88837.625
2020-03-24 11:15:00,39.12,39.28,38.8,39.2,108671.125,39.12,39.28,38.8,39.2,108671.125
2020-03-24 11:20:00,39.12,39.2,38.96,39.12,117955.875,39.12,39.2,38.96,39.12,117955.875
2020-03-24 11:25:00,39.12,39.2,38.72,38.96,143570.625,39.12,39.2,38.72,38.96,143570.625
2020-03-24 11:30:00,38.96,38.96,38.48,38.64,182206.125,38.96,38.96,38.48,38.64,182206.125
2020-03-24 11:35:00,38.64,38.96,38.48,38.96,119498.5,38.64,38.96,38.48,38.96,119498.5
2020-03-24 11:40:00,38.96,39.12,38.88,39.04,133623.25,38.96,39.12,38.88,39.04,133623.25
2020-03-24 11:45:00,39.04,39.12,38.8,39.04,79028.625,39.04,39.12,38.8,39.04,79028.625
2020-03-24 11:50:00,38.96,39.28,38.88,39.12,53127.0,38.96,39.28,38.88,39.12,53127.0
2020-03-24 11:55:00,39.04,39.44,39.04,39.28,130095.5,39.04,39.44,39.04,39.28,130095.5
2020-03-24 12:00:00,39.2,39.44,39.04,39.36,96137.875,39.2,39.44,39.04,39.36,96137.875
2020-03-24 12:05:00,39.36,39.6,39.2,39.44,119585.875,39.36,39.6,39.2,39.44,119585.875
2020-03-24 12:10:00,39.44,39.52,39.28,39.28,59540.875,39.44,39.52,39.28,39.28,59540.875
2020-03-24 12:15:00,39.36,39.68,39.2,39.52,52537.875,39.36,39.68,39.2,39.52,52537.875
2020-03-24 12:20:00,39.52,39.6,39.36,39.52,62588.875,39.52,39.6,39.36,39.52,62588.875
2020-03-24 12:25:00,39.44,39.6,39.28,39.36,118989.875,39.44,39.6,39.28,39.36,118989.875
2020-03-24 12:30:00,39.36,39.44,39.12,39.28,159553.125,39.36,39.44,39.12,39.28,159553.125
2020-03-24 12:35:00,39.2,39.44,38.96,39.12,216540.875,39.2,39.44,38.96,39.12,216540.875
2020-03-24 12:40:00,39.12,39.2,38.8,39.12,123839.625,39.12,39.2,38.8,39.12,123839.625
2020-03-24 12:45:00,39.12,39.28,38.96,39.28,79145.75,39.12,39.28,38.96,39.28,79145.75
2020-03-24 12:50:00,39.28,39.36,39.04,39.2,58266.625,39.28,39.36,39.04,39.2,58266.625
2020-03-24 12:55:00,39.2,39.28,39.04,39.04,64211.25,39.2,39.28,39.04,39.04,64211.25
2020-03-24 13:00:00,39.12,39.2,38.88,38.88,75612.375,39.12,39.2,38.88,38.88,75612.375
2020-03-24 13:05:00,38.88,38.88,38.4,38.48,166556.375,38.88,38.88,38.4,38.48,166556.375
2020-03-24 13:10:00,38.48,38.72,38.32,38.56,124355.0,38.48,38.72,38.32,38.56,124355.0
2020-03-24 13:15:00,38.64,38.8,38.48,38.72,82949.625,38.64,38.8,38.48,38.72,82949.625
2020-03-24 13:20:00,38.8,38.8,38.56,38.8,45466.0,38.8,38.8,38.56,38.8,45466.0
2020-03-24 13:25:00,38.8,39.04,38.64,39.04,57834.125,38.8,39.04,38.64,39.04,57834.125
2020-03-24 13:30:00,38.96,39.12,38.8,38.88,67158.625,38.96,39.12,38.8,38.88,67158.625
2020-03-24 13:35:00,38.88,39.04,38.72,38.88,69632.625,38.88,39.04,38.72,38.88,69632.625
2020-03-24 13:40:00,38.88,39.04,38.8,38.88,52489.625,38.88,39.04,38.8,38.88,52489.625
2020-03-24 13:45:00,38.88,38.96,38.56,38.64,43243.25,38.88,38.96,38.56,38.64,43243.25
2020-03-24 13:50:00,38.64,38.64,38.48,38.56,48798.375,38.64,38.64,38.48,38.56,48798.375
2020-03-24 13:55:00,38.48,38.56,38.32,38.4,108420.375,38.48,38.56,38.32,38.4,108420.375
2020-03-24 14:00:00,38.4,38.48,38.32,38.48,47145.625,38.4,38.48,38.32,38.48,47145.625
2020-03-24 14:05:00,38.48,38.72,38.4,38.56,137689.75,38.48,38.72,38.4,38.56,137689.75
2020-03-24 14:10:00,38.56,38.8,38.48,38.8,72735.0,38.56,38.8,38.48,38.8,72735.0
2020-03-24 14:15:00,38.8,39.36,38.72,39.36,96769.125,38.8,39.36,38.72,39.36,96769.125
2020-03-24 14:20:00,39.36,40.0,39.28,39.92,249529.75,39.36,40.0,39.28,39.92,249529.75
2020-03-24 14:25:00,40.0,40.16,39.36,39.68,270610.875,40.0,40.16,39.36,39.68,270610.875
2020-03-24 14:30:00,39.6,40.0,39.6,40.0,103995.875,39.6,40.0,39.6,40.0,103995.875
2020-03-24 14:35:00,39.92,40.0,39.6,39.6,106009.125,39.92,40.0,39.6,39.6,106009.125
2020-03-24 14:40:00,39.68,39.68,39.44,39.6,50475.375,39.68,39.68,39.44,39.6,50475.375
2020-03-24 14:45:00,39.6,39.6,39.2,39.28,80176.75,39.6,39.6,39.2,39.28,80176.75
2020-03-24 14:50:00,39.28,39.52,39.2,39.44,45174.25,39.28,39.52,39.2,39.44,45174.25
2020-03-24 14:55:00,39.36,39.68,39.36,39.68,29418.125,39.36,39.68,39.36,39.68,29418.125
2020-03-24 15:00:00,39.6,39.76,39.6,39.6,31682.875,39.6,39.76,39.6,39.6,31682.875
2020-03-24 15:05:00,39.6,39.68,39.44,39.6,61985.25,39.6,39.68,39.44,39.6,61985.25
2020-03-24 15:10:00,39.6,39.76,39.36,39.52,59827.875,39.6,39.76,39.36,39.52,59827.875
2020-03-24 15:15:00,39.44,39.44,39.28,39.36,66031.25,39.44,39.44,39.28,39.36,66031.25
2020-03-24 15:20:00,39.36,39.52,39.28,39.52,40085.5,39.36,39.52,39.28,39.52,40085.5
2020-03-24 15:25:00,39.52,39.68,39.44,39.6,47076.875,39.52,39.68,39.44,39.6,47076.875
2020-03-24 15:30:00,39.6,39.92,39.52,39.84,102933.875,39.6,39.92,39.52,39.84,102933.875
2020-03-24 15:35:00,39.92,40.0,39.76,39.92,136411.25,39.92,40.0,39.76,39.92,136411.25
2020-03-24 15:40:00,39.92,39.92,39.76,39.76,79253.625,39.92,39.92,39.76,39.76,79253.625
2020-03-24 15:45:00,39.76,39.84,39.52,39.6,132141.25,39.76,39.84,39.52,39.6,132141.25
2020-03-24 15:50:00,39.52,39.68,39.52,39.68,156198.875,39.52,39.68,39.52,39.68,156198.875
2020-03-24 15:55:00,39.6,39.76,39.6,39.68,294455.125,39.6,39.76,39.6,39.68,294455.125
2020-03-25 09:30:00,39.12,39.12,38.56,38.88,462113.0,39.12,39.12,38.56,38.88,462113.0
2020-03-25 09:35:00,38.88,39.28,38.8,39.2,298051.875,38.88,39.28,38.8,39.2,298051.875
2020-03-25 09:40:00,39.2,39.44,39.04,39.28,305692.5,39.2,39.44,39.04,39.28,305692.5
2020-03-25 09:45:00,39.36,39.52,39.12,39.44,374585.0,39.36,39.52,39.12,39.44,374585.0
2020-03-25 09:50:00,39.52,39.68,38.88,39.04,410605.25,39.52,39.68,38.88,39.04,410605.25
2020-03-25 09:55:00,39.04,39.36,38.96,39.12,165262.375,39.04,39.36,38.96,39.12,165262.375
2020-03-25 10:00:00,39.12,39.2,38.8,38.96,173785.25,39.12,39.2,38.8,38.96,173785.25
2020-03-25 10:05:00,38.96,39.2,38.8,38.96,184788.0,38.96,39.2,38.8,38.96,184788.0
2020-03-25 10:10:00,38.88,39.04,38.64,38.72,198094.875,38.88,39.04,38.64,38.72,198094.875
2020-03-25 10:15:00,38.8,38.96,38.0,38.24,438744.5,38.8,38.96,38.0,38.24,438744.5
2020-03-25 10:20:00,38.24,38.48,38.16,38.32,224404.25,38.24,38.48,38.16,38.32,224404.25
2020-03-25 10:25:00,38.32,38.64,38.24,38.56,168205.125,38.32,38.64,38.24,38.56,168205.125
2020-03-25 10:30:00,38.56,38.96,38.32,38.64,287593.125,38.56,38.96,38.32,38.64,287593.125
2020-03-25 10:35:00,38.64,38.8,38.4,38.72,77347.75,38.64,38.8,38.4,38.72,77347.75
2020-03-25 10:40:00,38.64,39.04,38.56,38.72,177272.875,38.64,39.04,38.56,38.72,177272.875
2020-03-25 10:45:00,38.64,38.88,38.32,38.8,805191.875,38.64,38.88,38.32,38.8,805191.875
2020-03-25 10:50:00,38.8,39.36,38.8,39.12,209116.75,38.8,39.36,38.8,39.12,209116.75
2020-03-25 10:55:00,39.12,39.36,38.96,39.2,98616.625,39.12,39.36,38.96,39.2,98616.625
2020-03-25 11:00:00,39.28,39.52,39.04,39.12,149832.75,39.28,39.52,39.04,39.12,149832.75
2020-03-25 11:05:00,39.12,39.68,39.04,39.6,97047.75,39.12,39.68,39.04,39.6,97047.75
2020-03-25 11:10:00,39.6,39.68,39.36,39.52,84036.125,39.6,39.68,39.36,39.52,84036.125
2020-03-25 11:15:00,39.52,39.76,39.44,39.52,73491.625,39.52,39.76,39.44,39.52,73491.625
2020-03-25 11:20:00,39.52,39.68,39.28,39.52,121965.375,39.52,39.68,39.28,39.52,121965.375
2020-03-25 11:25:00,39.6,40.16,39.52,39.92,111025.5,39.6,40.16,39.52,39.92,111025.5
2020-03-25 11:30:00,39.92,40.32,39.84,40.08,148129.5,39.92,40.32,39.84,40.08,148129.5
2020-03-25 11:35:00,40.16,40.16,39.84,39.92,96665.5,40.16,40.16,39.84,39.92,96665.5
2020-03-25 11:40:00,40.0,40.16,39.6,39.76,124730.375,40.0,40.16,39.6,39.76,124730.375
2020-03-25 11:45:00,39.76,40.0,39.52,39.84,91235.625,39.76,40.0,39.52,39.84,91235.625
2020-03-25 11:50:00,39.84,39.92,39.52,39.52,74557.25,39.84,39.92,39.52,39.52,74557.25
2020-03-25 11:55:00,39.6,39.76,39.36,39.44,221343.25,39.6,39.76,39.36,39.44,221343.25
2020-03-25 12:00:00,39.52,39.84,39.44,39.76,124466.75,39.52,39.84,39.44,39.76,124466.75
2020-03-25 12:05:00,39.68,39.92,39.52,39.6,132049.0,39.68,39.92,39.52,39.6,132049.0
2020-03-25 12:10:00,39.68,39.84,39.52,39.76,119784.875,39.68,39.84,39.52,39.76,119784.875
2020-03-25 12:15:00,39.76,39.84,39.6,39.68,58218.875,39.76,39.84,39.6,39.68,58218.875
2020-03-25 12:20:00,39.76,39.92,39.68,39.84,73400.75,39.76,39.92,39.68,39.84,73400.75
2020-03-25 12:25:00,39.84,40.0,39.76,39.92,79175.75,39.84,40.0,39.76,39.92,79175.75
2020-03-25 12:30:00,39.92,40.16,39.76,40.16,147967.375,39.92,40.16,39.76,40.16,147967.375
2020-03-25 12:35:00,40.08,40.48,39.92,40.4,132277.75,40.08,40.48,39.92,40.4,132277.75
2020-03-25 12:40:00,40.4,40.72,40.32,40.48,133528.75,40.4,40.72,40.32,40.48,133528.75
2020-03-25 12:45:00,40.48,40.8,40.4,40.48,153225.0,40.48,40.8,40.4,40.48,153225.0
2020-03-25 12:50:00,40.48,40.72,40.4,40.56,59777.875,40.48,40.72,40.4,40.56,59777.875
2020-03-25 12:55:00,40.48,40.72,40.48,40.56,121295.5,40.48,40.72,40.48,40.56,121295.5
2020-03-25 13:00:00,40.56,40.56,40.32,40.48,85177.0,40.56,40.56,40.32,40.48,85177.0
2020-03-25 13:05:00,40.48,40.72,40.4,40.64,101643.375,40.48,40.72,40.4,40.64,101643.375
2020-03-25 13:10:00,40.64,40.64,40.48,40.56,54846.5,40.64,40.64,40.48,40.56,54846.5
2020-03-25 13:15:00,40.56,40.56,40.32,40.56,39691.625,40.56,40.56,40.32,40.56,39691.625
2020-03-25 13:20:00,40.56,40.88,40.48,40.88,110341.125,40.56,40.88,40.48,40.88,110341.125
2020-03-25 13:25:00,40.88,40.88,40.64,40.8,56271.75,40.88,40.88,40.64,40.8,56271.75
2020-03-25 13:30:00,40.72,40.88,40.64,40.88,66193.375,40.72,40.88,40.64,40.88,66193.375
2020-03-25 13:35:00,40.88,40.88,40.72,40.8,78301.25,40.88,40.88,40.72,40.8,78301.25
2020-03-25 13:40:00,40.8,41.12,40.8,41.04,64355.75,40.8,41.12,40.8,41.04,64355.75
2020-03-25 13:45:00,41.12,41.2,41.04,41.2,121346.375,41.12,41.2,41.04,41.2,121346.375
2020-03-25 13:50:00,41.2,41.2,40.72,40.72,91887.0,41.2,41.2,40.72,40.72,91887.0
2020-03-25 13:55:00,40.8,40.96,40.72,40.88,130578.5,40.8,40.96,40.72,40.88,130578.5
2020-03-25 14:00:00,40.88,41.04,40.64,40.64,83710.375,40.88,41.04,40.64,40.64,83710.375
2020-03-25 14:05:00,40.64,40.72,40.4,40.56,75049.875,40.64,40.72,40.4,40.56,75049.875
2020-03-25 14:10:00,40.64,41.12,40.56,41.04,99636.25,40.64,41.12,40.56,41.04,99636.25
2020-03-25 14:15:00,41.12,41.2,40.56,40.8,95940.25,41.12,41.2,40.56,40.8,95940.25
2020-03-25 14:20:00,40.8,40.8,40.4,40.64,52001.875,40.8,40.8,40.4,40.64,52001.875
2020-03-25 14:25:00,40.64,40.8,40.16,40.72,117569.0,40.64,40.8,40.16,40.72,117569.0
2020-03-25 14:30:00,40.64,40.72,40.4,40.56,29462.25,40.64,40.72,40.4,40.56,29462.25
2020-03-25 14:35:00,40.56,40.96,40.56,40.88,57668.875,40.56,40.96,40.56,40.88,57668.875
2020-03-25 14:40:00,40.96,40.96,40.72,40.88,19807.5,40.96,40.96,40.72,40.88,19807.5
2020-03-25 14:45:00,40.8,41.04,40.8,40.96,52639.125,40.8,41.04,40.8,40.96,52639.125
2020-03-25 14:50:00,40.96,41.04,40.8,40.88,41154.875,40.96,41.04,40.8,40.88,41154.875
2020-03-25 14:55:00,40.88,41.28,40.88,41.28,224581.875,40.88,41.28,40.88,41.28,224581.875
2020-03-25 15:00:00,41.28,41.28,41.12,41.28,64752.5,41.28,41.28,41.12,41.28,64752.5
2020-03-25 15:05:00,41.28,41.28,41.04,41.12,78761.125,41.28,41.28,41.04,41.12,78761.125
2020-03-25 15:10:00,41.12,41.2,40.96,41.12,217384.25,41.12,41.2,40.96,41.12,217384.25
2020-03-25 15:15:00,41.2,41.28,41.04,41.12,58248.875,41.2,41.28,41.04,41.12,58248.875
2020-03-25 15:20:00,41.04,41.2,41.04,41.12,51382.5,41.04,41.2,41.04,41.12,51382.5
2020-03-25 15:25:00,41.12,41.12,40.96,40.96,62696.5,41.12,41.12,40.96,40.96,62696.5
2020-03-25 15:30:00,41.04,41.12,40.88,40.96,142620.625,41.04,41.12,40.88,40.96,142620.625
2020-03-25 15:35:00,40.96,41.2,40.96,41.12,101219.125,40.96,41.2,40.96,41.12,101219.125
2020-03-25 15:40:00,41.12,41.12,40.96,41.04,73461.75,41.12,41.12,40.96,41.04,73461.75
2020-03-25 15:45:00,40.96,41.12,40.96,40.96,137131.0,40.96,41.12,40.96,40.96,137131.0
2020-03-25 15:50:00,40.96,40.96,40.56,40.72,385369.0,40.96,40.96,40.56,40.72,385369.0
2020-03-25 15:55:00,40.8,40.8,40.56,40.64,278304.125,40.8,40.8,40.56,40.64,278304.125
2020-03-26 09:30:00,39.2,39.36,39.04,39.12,443506.5,39.2,39.36,39.04,39.12,443506.5
2020-03-26 09:35:00,39.2,39.28,38.48,39.12,527579.875,39.2,39.28,38.48,39.12,527579.875
2020-03-26 09:40:00,39.2,39.36,38.88,38.96,290898.625,39.2,39.36,38.88,38.96,290898.625
2020-03-26 09:45:00,38.96,39.28,38.8,39.04,276113.875,38.96,39.28,38.8,39.04,276113.875
2020-03-26 09:50:00,39.04,39.12,38.88,39.12,239562.0,39.04,39.12,38.88,39.12,239562.0
2020-03-26 09:55:00,39.12,39.2,38.96,39.12,148085.375,39.12,39.2,38.96,39.12,148085.375
2020-03-26 10:00:00,39.04,39.04,38.56,38.8,503593.75,39.04,39.04,38.56,38.8,503593.75
2020-03-26 10:05:00,38.8,38.96,38.72,38.96,159883.875,38.8,38.96,38.72,38.96,159883.875
2020-03-26 10:10:00,38.96,39.12,38.8,39.12,203429.0,38.96,39.12,38.8,39.12,203429.0
2020-03-26 10:15:00,39.12,39.44,39.04,39.44,184503.75,39.12,39.44,39.04,39.44,184503.75
2020-03-26 10:20:00,39.44,39.52,39.12,39.12,243749.5,39.44,39.52,39.12,39.12,243749.5
2020-03-26 10:25:00,39.2,39.28,39.12,39.2,116802.625,39.2,39.28,39.12,39.2,116802.625
2020-03-26 10:30:00,39.28,39.44,39.04,39.44,184848.125,39.28,39.44,39.04,39.44,184848.125
2020-03-26 10:35:00,39.44,39.68,39.2,39.52,168539.0,39.44,39.68,39.2,39.52,168539.0
2020-03-26 10:40:00,39.52,39.52,39.12,39.44,190061.5,39.52,39.52,39.12,39.44,190061.5
2020-03-26 10:45:00,39.44,39.6,39.2,39.28,141494.375,39.44,39.6,39.2,39.28,141494.375
2020-03-26 10:50:00,39.36,39.6,39.28,39.44,111390.0,39.36,39.6,39.28,39.44,111390.0
2020-03-26 10:55:00,39.44,39.6,39.36,39.52,60857.125,39.44,39.6,39.36,39.52,60857.125
2020-03-26 11:00:00,39.52,39.6,39.36,39.52,121432.5,39.52,39.6,39.36,39.52,121432.5
2020-03-26 11:05:00,39.52,39.6,39.2,39.2,180304.75,39.52,39.6,39.2,39.2,180304.75
2020-03-26 11:10:00,39.28,39.36,38.88,38.96,132387.375,39.28,39.36,38.88,38.96,132387.375
2020-03-26 11:15:00,38.96,39.12,38.64,38.64,266021.375,38.96,39.12,38.64,38.64,266021.375
2020-03-26 11:20:00,38.64,38.88,38.56,38.8,161018.5,38.64,38.88,38.56,38.8,161018.5
2020-03-26 11:25:00,38.8,38.88,38.72,38.8,78746.75,38.8,38.88,38.72,38.8,78746.75
2020-03-26 11:30:00,38.8,39.04,38.72,39.04,138867.875,38.8,39.04,38.72,39.04,138867.875
2020-03-26 11:35:00,39.04,39.04,38.8,38.96,189690.875,39.04,39.04,38.8,38.96,189690.875
2020-03-26 11:40:00,38.96,38.96,38.8,38.8,88030.0,38.96,38.96,38.8,38.8,88030.0
2020-03-26 11:45:00,38.88,38.88,38.72,38.8,134996.875,38.88,38.88,38.72,38.8,134996.875
2020-03-26 11:50:00,38.8,39.2,38.72,39.12,113563.875,38.8,39.2,38.72,39.12,113563.875
2020-03-26 11:55:00,39.12,39.12,38.8,38.96,116081.875,39.12,39.12,38.8,38.96,116081.875
2020-03-26 12:00:00,38.88,38.96,38.72,38.72,91203.625,38.88,38.96,38.72,38.72,91203.625
2020-03-26 12:05:00,38.8,38.88,38.64,38.72,155693.625,38.8,38.88,38.64,38.72,155693.625
2020-03-26 12:10:00,38.8,38.8,38.4,38.48,285359.75,38.8,38.8,38.4,38.48,285359.75
2020-03-26 12:15:00,38.48,38.48,38.24,38.32,356383.375,38.48,38.48,38.24,38.32,356383.375
2020-03-26 12:20:00,38.32,38.64,38.32,38.56,100888.25,38.32,38.64,38.32,38.56,100888.25
2020-03-26 12:25:00,38.56,38.96,38.48,38.64,177787.5,38.56,38.96,38.48,38.64,177787.5
2020-03-26 12:30:00,38.72,38.96,38.64,38.88,100484.375,38.72,38.96,38.64,38.88,100484.375
2020-03-26 12:35:00,38.8,38.88,38.72,38.88,66176.125,38.8,38.88,38.72,38.88,66176.125
2020-03-26 12:40:00,38.88,38.88,38.64,38.72,90674.875,38.88,38.88,38.64,38.72,90674.875
2020-03-26 12:45:00,38.72,38.72,38.56,38.64,66749.75,38.72,38.72,38.56,38.64,66749.75
2020-03-26 12:50:00,38.64,38.72,38.56,38.64,56788.0,38.64,38.72,38.56,38.64,56788.0
2020-03-26 12:55:00,38.64,38.64,38.48,38.64,112407.5,38.64,38.64,38.48,38.64,112407.5
2020-03-26 13:00:00,38.64,38.64,38.32,38.48,175043.625,38.64,38.64,38.32,38.48,175043.625
2020-03-26 13:05:00,38.48,38.48,38.08,38.08,217079.125,38.48,38.48,38.08,38.08,217079.125
2020-03-26 13:10:00,38.16,38.24,37.84,38.0,366469.375,38.16,38.24,37.84,38.0,366469.375
2020-03-26 13:15:00,38.0,38.24,37.92,38.08,133380.75,38.0,38.24,37.92,38.08,133380.75
2020-03-26 13:20:00,38.08,38.16,37.6,37.84,392214.375,38.08,38.16,37.6,37.84,392214.375
2020-03-26 13:25:00,37.84,38.0,37.76,37.84,170727.25,37.84,38.0,37.76,37.84,170727.25
2020-03-26 13:30:00,37.84,37.92,37.52,37.6,288259.25,37.84,37.92,37.52,37.6,288259.25
2020-03-26 13:35:00,37.68,37.76,37.36,37.68,375266.125,37.68,37.76,37.36,37.68,375266.125
2020-03-26 13:40:00,37.68,37.68,37.36,37.44,268125.875,37.68,37.68,37.36,37.44,268125.875
2020-03-26 13:45:00,37.44,37.52,37.12,37.52,308364.375,37.44,37.52,37.12,37.52,308364.375
2020-03-26 13:50:00,37.52,37.76,37.36,37.44,204769.875,37.52,37.76,37.36,37.44,204769.875
2020-03-26 13:55:00,37.44,37.68,37.36,37.6,164756.25,37.44,37.68,37.36,37.6,164756.25
2020-03-26 14:00:00,37.6,37.68,37.2,37.44,181066.0,37.6,37.68,37.2,37.44,181066.0
2020-03-26 14:05:00,37.44,37.6,37.2,37.36,110065.125,37.44,37.6,37.2,37.36,110065.125
2020-03-26 14:10:00,37.44,37.68,37.28,37.44,222395.125,37.44,37.68,37.28,37.44,222395.125
2020-03-26 14:15:00,37.44,37.76,37.36,37.68,134833.375,37.44,37.76,37.36,37.68,134833.375
2020-03-26 14:20:00,37.76,38.16,37.68,37.92,240750.5,37.76,38.16,37.68,37.92,240750.5
2020-03-26 14:25:00,37.92,38.0,37.36,37.52,333757.25,37.92,38.0,37.36,37.52,333757.25
2020-03-26 14:30:00,37.52,37.92,37.44,37.68,333863.625,37.52,37.92,37.44,37.68,333863.625
2020-03-26 14:35:00,37.76,37.76,37.6,37.68,196576.5,37.76,37.76,37.6,37.68,196576.5
2020-03-26 14:40:00,37.68,37.84,37.6,37.76,72522.375,37.68,37.84,37.6,37.76,72522.375
2020-03-26 14:45:00,37.76,37.84,37.68,37.68,78314.875,37.76,37.84,37.68,37.68,78314.875
2020-03-26 14:50:00,37.68,37.76,37.52,37.6,135955.5,37.68,37.76,37.52,37.6,135955.5
2020-03-26 14:55:00,37.52,37.84,37.52,37.84,126646.625,37.52,37.84,37.52,37.84,126646.625
2020-03-26 15:00:00,37.76,37.92,37.76,37.92,141998.875,37.76,37.92,37.76,37.92,141998.875
2020-03-26 15:05:00,37.92,38.0,37.92,38.0,114327.25,37.92,38.0,37.92,38.0,114327.25
2020-03-26 15:10:00,38.0,38.0,37.92,37.92,142331.375,38.0,38.0,37.92,37.92,142331.375
2020-03-26 15:15:00,38.0,38.16,37.92,38.08,86987.5,38.0,38.16,37.92,38.08,86987.5
2020-03-26 15:20:00,38.0,38.08,37.92,38.0,71045.375,38.0,38.08,37.92,38.0,71045.375
2020-03-26 15:25:00,37.92,38.0,37.92,38.0,39177.375,37.92,38.0,37.92,38.0,39177.375
2020-03-26 15:30:00,38.0,38.08,37.92,38.08,84517.875,38.0,38.08,37.92,38.08,84517.875
2020-03-26 15:35:00,38.08,38.16,37.92,38.0,152477.875,38.08,38.16,37.92,38.0,152477.875
2020-03-26 15:40:00,38.0,38.32,38.0,38.24,135412.375,38.0,38.32,38.0,38.24,135412.375
2020-03-26 15:45:00,38.24,38.24,38.16,38.24,157659.375,38.24,38.24,38.16,38.24,157659.375
2020-03-26 15:50:00,38.24,38.64,38.16,38.64,258480.875,38.24,38.64,38.16,38.64,258480.875
2020-03-26 15:55:00,38.64,38.64,38.4,38.56,590306.25,38.64,38.64,38.4,38.56,590306.25
2020-03-27 09:30:00,36.16,36.24,36.0,36.08,846736.625,36.16,36.24,36.0,36.08,846736.625
2020-03-27 09:35:00,36.08,36.24,36.0,36.0,231989.125,36.08,36.24,36.0,36.0,231989.125
2020-03-27 09:40:00,36.0,36.08,35.76,35.92,423995.875,36.0,36.08,35.76,35.92,423995.875
2020-03-27 09:45:00,35.92,36.08,35.84,35.92,300515.125,35.92,36.08,35.84,35.92,300515.125
2020-03-27 09:50:00,36.0,36.08,35.76,35.84,841084.625,36.0,36.08,35.76,35.84,841084.625
2020-03-27 09:55:00,35.76,35.92,35.36,35.68,417930.75,35.76,35.92,35.36,35.68,417930.75
2020-03-27 10:00:00,35.6,35.76,35.52,35.6,204084.125,35.6,35.76,35.52,35.6,204084.125
2020-03-27 10:05:00,35.6,36.0,35.6,35.92,165805.125,35.6,36.0,35.6,35.92,165805.125
2020-03-27 10:10:00,36.0,36.0,35.68,35.76,184117.125,36.0,36.0,35.68,35.76,184117.125
2020-03-27 10:15:00,35.68,35.76,35.6,35.68,160464.625,35.68,35.76,35.6,35.68,160464.625
2020-03-27 10:20:00,35.68,35.76,35.28,35.44,265380.0,35.68,35.76,35.28,35.44,265380.0
2020-03-27 10:25:00,35.44,35.52,35.12,35.28,893057.875,35.44,35.52,35.12,35.28,893057.875
2020-03-27 10:30:00,35.28,35.36,35.12,35.28,466081.0,35.28,35.36,35.12,35.28,466081.0
2020-03-27 10:35:00,35.28,35.44,35.2,35.28,537983.375,35.28,35.44,35.2,35.28,537983.375
2020-03-27 10:40:00,35.2,35.36,34.96,35.12,375436.0,35.2,35.36,34.96,35.12,375436.0
2020-03-27 10:45:00,35.12,35.28,35.04,35.2,138505.5,35.12,35.28,35.04,35.2,138505.5
2020-03-27 10:50:00,35.2,35.28,35.04,35.2,120242.25,35.2,35.28,35.04,35.2,120242.25
2020-03-27 10:55:00,35.28,35.44,35.12,35.36,113646.25,35.28,35.44,35.12,35.36,113646.25
2020-03-27 11:00:00,35.36,35.6,35.28,35.52,163138.25,35.36,35.6,35.28,35.52,163138.25
2020-03-27 11:05:00,35.52,35.52,35.36,35.44,96182.5,35.52,35.52,35.36,35.44,96182.5
2020-03-27 11:10:00,35.52,35.52,35.2,35.28,123291.25,35.52,35.52,35.2,35.28,123291.25
2020-03-27 11:15:00,35.28,35.76,35.2,35.6,143857.625,35.28,35.76,35.2,35.6,143857.625
2020-03-27 11:20:00,35.6,35.68,35.44,35.52,107088.875,35.6,35.68,35.44,35.52,107088.875
2020-03-27 11:25:00,35.6,35.6,35.36,35.52,76437.0,35.6,35.6,35.36,35.52,76437.0
2020-03-27 11:30:00,35.6,35.68,35.52,35.6,63687.5,35.6,35.68,35.52,35.6,63687.5
2020-03-27 11:35:00,35.6,35.68,35.28,35.36,126668.0,35.6,35.68,35.28,35.36,126668.0
2020-03-27 11:40:00,35.44,35.6,35.36,35.44,69495.75,35.44,35.6,35.36,35.44,69495.75
2020-03-27 11:45:00,35.52,35.6,35.2,35.28,138862.5,35.52,35.6,35.2,35.28,138862.5
2020-03-27 11:50:00,35.2,35.52,35.2,35.52,83989.75,35.2,35.52,35.2,35.52,83989.75
2020-03-27 11:55:00,35.52,35.52,35.2,35.2,123450.5,35.52,35.52,35.2,35.2,123450.5
2020-03-27 12:00:00,35.28,35.44,35.2,35.28,121611.625,35.28,35.44,35.2,35.28,121611.625
2020-03-27 12:05:00,35.36,35.36,35.2,35.2,95833.5,35.36,35.36,35.2,35.2,95833.5
2020-03-27 12:10:00,35.2,35.44,35.12,35.36,120652.375,35.2,35.44,35.12,35.36,120652.375
2020-03-27 12:15:00,35.44,35.68,35.2,35.68,122978.125,35.44,35.68,35.2,35.68,122978.125
2020-03-27 12:20:00,35.68,35.68,35.36,35.36,66932.75,35.68,35.68,35.36,35.36,66932.75
2020-03-27 12:25:00,35.44,35.52,35.28,35.36,102978.75,35.44,35.52,35.28,35.36,102978.75
2020-03-27 12:30:00,35.36,35.68,35.2,35.6,144162.125,35.36,35.68,35.2,35.6,144162.125
2020-03-27 12:35:00,35.68,35.84,35.52,35.68,116322.5,35.68,35.84,35.52,35.68,116322.5
2020-03-27 12:40:00,35.68,36.0,35.6,36.0,131411.875,35.68,36.0,35.6,36.0,131411.875
2020-03-27 12:45:00,35.92,36.0,35.76,35.76,76524.375,35.92,36.0,35.76,35.76,76524.375
2020-03-27 12:50:00,35.76,35.92,35.68,35.84,54633.125,35.76,35.92,35.68,35.84,54633.125
2020-03-27 12:55:00,35.84,35.84,35.6,35.76,84423.625,35.84,35.84,35.6,35.76,84423.625
2020-03-27 13:00:00,35.76,35.76,35.52,35.6,98185.875,35.76,35.76,35.52,35.6,98185.875
2020-03-27 13:05:00,35.6,35.6,35.44,35.6,72908.0,35.6,35.6,35.44,35.6,72908.0
2020-03-27 13:10:00,35.6,35.6,35.44,35.52,49118.125,35.6,35.6,35.44,35.52,49118.125
2020-03-27 13:15:00,35.6,35.6,35.28,35.28,104276.5,35.6,35.6,35.28,35.28,104276.5
2020-03-27 13:20:00,35.36,35.36,35.2,35.28,280680.375,35.36,35.36,35.2,35.28,280680.375
2020-03-27 13:25:00,35.28,35.36,35.2,35.28,268990.125,35.28,35.36,35.2,35.28,268990.125
2020-03-27 13:30:00,35.28,35.44,35.2,35.36,97447.375,35.28,35.44,35.2,35.36,97447.375
2020-03-27 13:35:00,35.36,35.36,35.2,35.36,146694.125,35.36,35.36,35.2,35.36,146694.125
2020-03-27 13:40:00,35.36,35.36,35.28,35.36,123597.375,35.36,35.36,35.28,35.36,123597.375
2020-03-27 13:45:00,35.36,35.44,35.28,35.36,93074.875,35.36,35.44,35.28,35.36,93074.875
2020-03-27 13:50:00,35.36,35.44,35.28,35.36,163394.625,35.36,35.44,35.28,35.36,163394.625
2020-03-27 13:55:00,35.36,35.44,35.12,35.2,248470.375,35.36,35.44,35.12,35.2,248470.375
2020-03-27 14:00:00,35.2,35.2,34.88,35.2,279750.5,35.2,35.2,34.88,35.2,279750.5
2020-03-27 14:05:00,35.2,35.2,34.64,35.04,387443.0,35.2,35.2,34.64,35.04,387443.0
2020-03-27 14:10:00,35.04,35.2,34.96,35.04,167253.625,35.04,35.2,34.96,35.04,167253.625
2020-03-27 14:15:00,35.04,35.84,35.04,35.44,232503.375,35.04,35.84,35.04,35.44,232503.375
2020-03-27 14:20:00,35.44,35.76,35.28,35.52,117728.375,35.44,35.76,35.28,35.52,117728.375
2020-03-27 14:25:00,35.52,35.92,35.36,35.92,139648.625,35.52,35.92,35.36,35.92,139648.625
2020-03-27 14:30:00,35.92,36.16,35.68,36.08,139949.75,35.92,36.16,35.68,36.08,139949.75
2020-03-27 14:35:00,36.16,36.24,35.84,36.0,87452.0,36.16,36.24,35.84,36.0,87452.0
2020-03-27 14:40:00,36.08,36.16,36.0,36.08,54588.375,36.08,36.16,36.0,36.08,54588.375
2020-03-27 14:45:00,36.16,36.16,35.92,36.08,48084.875,36.16,36.16,35.92,36.08,48084.875
2020-03-27 14:50:00,36.0,36.16,36.0,36.16,35132.625,36.0,36.16,36.0,36.16,35132.625
2020-03-27 14:55:00,36.16,36.16,36.0,36.16,45633.125,36.16,36.16,36.0,36.16,45633.125
2020-03-27 15:00:00,36.08,36.16,36.0,36.08,58446.25,36.08,36.16,36.0,36.08,58446.25
2020-03-27 15:05:00,36.08,36.08,35.92,36.0,69569.375,36.08,36.08,35.92,36.0,69569.375
2020-03-27 15:10:00,36.0,36.0,35.92,35.92,61392.0,36.0,36.0,35.92,35.92,61392.0
2020-03-27 15:15:00,36.0,36.0,35.84,35.92,61246.125,36.0,36.0,35.84,35.92,61246.125
2020-03-27 15:20:00,35.92,36.0,35.76,36.0,75287.375,35.92,36.0,35.76,36.0,75287.375
2020-03-27 15:25:00,36.0,36.08,35.92,36.0,119287.0,36.0,36.08,35.92,36.0,119287.0
2020-03-27 15:30:00,36.0,36.08,35.92,36.0,58926.5,36.0,36.08,35.92,36.0,58926.5
2020-03-27 15:35:00,36.0,36.08,35.92,36.0,112914.75,36.0,36.08,35.92,36.0,112914.75
2020-03-27 15:40:00,36.0,36.08,35.84,35.92,95163.875,36.0,36.08,35.84,35.92,95163.875
2020-03-27 15:45:00,35.92,36.0,35.76,35.84,69689.25,35.92,36.0,35.76,35.84,69689.25
2020-03-27 15:50:00,35.84,35.84,35.76,35.76,111039.875,35.84,35.84,35.76,35.76,111039.875
2020-03-27 15:55:00,35.76,35.84,35.68,35.76,440610.625,35.76,35.84,35.68,35.76,440610.625
2020-03-30 09:30:00,33.68,33.76,33.6,33.76,1089895.375,33.68,33.76,33.6,33.76,1089895.375
2020-03-30 09:35:00,33.68,33.76,33.52,33.6,537101.875,33.68,33.76,33.52,33.6,537101.875
2020-03-30 09:40:00,33.68,33.68,33.36,33.44,338373.625,33.68,33.68,33.36,33.44,338373.625
2020-03-30 09:45:00,33.36,33.6,33.28,33.6,275191.875,33.36,33.6,33.28,33.6,275191.875
2020-03-30 09:50:00,33.52,33.6,33.36,33.44,259037.5,33.52,33.6,33.36,33.44,259037.5
2020-03-30 09:55:00,33.44,33.52,33.28,33.52,301861.125,33.44,33.52,33.28,33.52,301861.125
2020-03-30 10:00:00,33.52,33.52,33.2,33.36,336413.625,33.52,33.52,33.2,33.36,336413.625
2020-03-30 10:05:00,33.44,33.44,33.28,33.36,160703.25,33.44,33.44,33.28,33.36,160703.25
2020-03-30 10:10:00,33.36,33.6,33.2,33.6,298774.0,33.36,33.6,33.2,33.6,298774.0
2020-03-30 10:15:00,33.6,33.76,33.36,33.52,200409.625,33.6,33.76,33.36,33.52,200409.625
2020-03-30 10:20:00,33.44,33.52,33.28,33.44,238305.375,33.44,33.52,33.28,33.44,238305.375
2020-03-30 10:25:00,33.44,33.52,33.28,33.36,180724.625,33.44,33.52,33.28,33.36,180724.625
2020-03-30 10:30:00,33.36,33.68,33.28,33.6,164545.5,33.36,33.68,33.28,33.6,164545.5
2020-03-30 10:35:00,33.6,33.84,33.52,33.68,217370.875,33.6,33.84,33.52,33.68,217370.875
2020-03-30 10:40:00,33.68,33.76,33.52,33.68,187730.75,33.68,33.76,33.52,33.68,187730.75
2020-03-30 10:45:00,33.76,34.0,33.68,33.92,202938.25,33.76,34.0,33.68,33.92,202938.25
2020-03-30 10:50:00,33.92,34.16,33.84,34.08,180245.0,33.92,34.16,33.84,34.08,180245.0
2020-03-30 10:55:00,34.08,34.16,33.68,33.68,144658.0,34.08,34.16,33.68,33.68,144658.0
2020-03-30 11:00:00,33.76,33.76,33.12,33.36,562127.375,33.76,33.76,33.12,33.36,562127.375
2020-03-30 11:05:00,33.28,33.52,33.12,33.36,375401.0,33.28,33.52,33.12,33.36,375401.0
2020-03-30 11:10:00,33.36,33.76,33.28,33.76,182879.625,33.36,33.76,33.28,33.76,182879.625
2020-03-30 11:15:00,33.76,33.84,33.68,33.84,191714.75,33.76,33.84,33.68,33.84,191714.75
2020-03-30 11:20:00,33.84,33.84,33.6,33.76,181967.625,33.84,33.84,33.6,33.76,181967.625
2020-03-30 11:25:00,33.76,34.24,33.68,34.16,328438.625,33.76,34.24,33.68,34.16,328438.625
2020-03-30 11:30:00,34.08,34.24,34.0,34.16,279904.375,34.08,34.24,34.0,34.16,279904.375
2020-03-30 11:35:00,34.16,34.16,33.84,33.92,199426.125,34.16,34.16,33.84,33.92,199426.125
2020-03-30 11:40:00,33.84,34.08,33.84,33.92,195590.75,33.84,34.08,33.84,33.92,195590.75
2020-03-30 11:45:00,33.92,34.0,33.6,33.84,250858.375,33.92,34.0,33.6,33.84,250858.375
2020-03-30 11:50:00,33.76,33.84,33.6,33.76,153875.25,33.76,33.84,33.6,33.76,153875.25
2020-03-30 11:55:00,33.76,33.92,33.68,33.84,86115.125,33.76,33.92,33.68,33.84,86115.125
2020-03-30 12:00:00,33.84,33.84,33.6,33.76,86582.375,33.84,33.84,33.6,33.76,86582.375
2020-03-30 12:05:00,33.76,33.84,33.52,33.68,181981.875,33.76,33.84,33.52,33.68,181981.875
2020-03-30 12:10:00,33.68,33.76,33.6,33.68,73745.875,33.68,33.76,33.6,33.68,73745.875
2020-03-30 12:15:00,33.68,34.0,33.68,34.0,87443.75,33.68,34.0,33.68,34.0,87443.75
2020-03-30 12:20:00,34.0,34.0,33.52,33.52,232777.0,34.0,34.0,33.52,33.52,232777.0
2020-03-30 12:25:00,33.6,33.84,33.52,33.84,121021.75,33.6,33.84,33.52,33.84,121021.75
2020-03-30 12:30:00,33.84,33.84,33.6,33.68,188764.0,33.84,33.84,33.6,33.68,188764.0
2020-03-30 12:35:00,33.68,33.76,33.6,33.76,64438.125,33.68,33.76,33.6,33.76,64438.125
2020-03-30 12:40:00,33.76,33.76,33.68,33.76,68325.25,33.76,33.76,33.68,33.76,68325.25
2020-03-30 12:45:00,33.68,33.76,33.6,33.68,106241.25,33.68,33.76,33.6,33.68,106241.25
2020-03-30 12:50:00,33.68,34.08,33.6,33.92,145284.5,33.68,34.08,33.6,33.92,145284.5
2020-03-30 12:55:00,33.84,34.0,33.84,34.0,85805.125,33.84,34.0,33.84,34.0,85805.125
2020-03-30 13:00:00,34.0,34.0,33.76,33.76,109448.875,34.0,34.0,33.76,33.76,109448.875
2020-03-30 13:05:00,33.84,33.84,33.68,33.68,47511.5,33.84,33.84,33.68,33.68,47511.5
2020-03-30 13:10:00,33.76,33.92,33.68,33.84,366646.25,33.76,33.92,33.68,33.84,366646.25
2020-03-30 13:15:00,33.84,33.92,33.68,33.76,95257.625,33.84,33.92,33.68,33.76,95257.625
2020-03-30 13:20:00,33.76,33.76,33.6,33.6,198853.0,33.76,33.76,33.6,33.6,198853.0
2020-03-30 13:25:00,33.68,33.68,33.36,33.44,295526.5,33.68,33.68,33.36,33.44,295526.5
2020-03-30 13:30:00,33.44,33.44,33.28,33.28,181395.25,33.44,33.44,33.28,33.28,181395.25
2020-03-30 13:35:00,33.36,33.36,33.2,33.36,198919.125,33.36,33.36,33.2,33.36,198919.125
2020-03-30 13:40:00,33.28,33.36,32.88,32.96,515767.875,33.28,33.36,32.88,32.96,515767.875
2020-03-30 13:45:00,32.96,33.12,32.8,32.96,370089.25,32.96,33.12,32.8,32.96,370089.25
2020-03-30 13:50:00,32.96,33.04,32.8,32.8,346080.5,32.96,33.04,32.8,32.8,346080.5
2020-03-30 13:55:00,32.8,32.88,32.4,32.56,667345.25,32.8,32.88,32.4,32.56,667345.25
2020-03-30 14:00:00,32.48,32.8,32.4,32.72,291770.25,32.48,32.8,32.4,32.72,291770.25
2020-03-30 14:05:00,32.72,32.88,32.56,32.56,292391.375,32.72,32.88,32.56,32.56,292391.375
2020-03-30 14:10:00,32.56,32.64,32.48,32.48,215973.125,32.56,32.64,32.48,32.48,215973.125
2020-03-30 14:15:00,32.56,32.72,32.24,32.56,429043.625,32.56,32.72,32.24,32.56,429043.625
2020-03-30 14:20:00,32.56,32.64,32.24,32.64,352010.0,32.56,32.64,32.24,32.64,352010.0
2020-03-30 14:25:00,32.64,33.84,32.56,33.76,859176.5,32.64,33.84,32.56,33.76,859176.5
2020-03-30 14:30:00,33.68,33.92,33.44,33.52,431341.25,33.68,33.92,33.44,33.52,431341.25
2020-03-30 14:35:00,33.52,33.52,33.2,33.36,225499.25,33.52,33.52,33.2,33.36,225499.25
2020-03-30 14:40:00,33.36,33.68,33.36,33.6,158517.0,33.36,33.68,33.36,33.6,158517.0
2020-03-30 14:45:00,33.6,33.68,33.44,33.52,161941.875,33.6,33.68,33.44,33.52,161941.875
2020-03-30 14:50:00,33.44,33.68,33.44,33.52,240626.375,33.44,33.68,33.44,33.52,240626.375
2020-03-30 14:55:00,33.6,33.6,33.44,33.52,111250.125,33.6,33.6,33.44,33.52,111250.125
2020-03-30 15:00:00,33.52,33.6,33.44,33.6,154952.375,33.52,33.6,33.44,33.6,154952.375
2020-03-30 15:05:00,33.6,33.6,33.44,33.44,247601.0,33.6,33.6,33.44,33.44,247601.0
2020-03-30 15:10:00,33.52,33.52,33.44,33.52,74657.375,33.52,33.52,33.44,33.52,74657.375
2020-03-30 15:15:00,33.52,33.52,33.44,33.52,39414.625,33.52,33.52,33.44,33.52,39414.625
2020-03-30 15:20:00,33.44,33.52,33.44,33.44,97602.5,33.44,33.52,33.44,33.44,97602.5
2020-03-30 15:25:00,33.44,33.52,33.36,33.44,159911.25,33.44,33.52,33.36,33.44,159911.25
2020-03-30 15:30:00,33.44,33.52,33.36,33.52,118080.25,33.44,33.52,33.36,33.52,118080.25
2020-03-30 15:35:00,33.44,33.68,33.44,33.68,129880.75,33.44,33.68,33.44,33.68,129880.75
2020-03-30 15:40:00,33.68,33.68,33.6,33.68,152475.25,33.68,33.68,33.6,33.68,152475.25
2020-03-30 15:45:00,33.68,33.76,33.6,33.68,187607.0,33.68,33.76,33.6,33.68,187607.0
2020-03-30 15:50:00,33.68,33.76,33.68,33.68,159501.625,33.68,33.76,33.68,33.68,159501.625
2020-03-30 15:55:00,33.76,33.92,33.68,33.84,497693.25,33.76,33.92,33.68,33.84,497693.25
2020-03-31 09:30:00,34.96,34.96,34.4,34.56,956418.5,34.96,34.96,34.4,34.56,956418.5
2020-03-31 09:35:00,34.56,34.64,34.16,34.32,556108.75,34.56,34.64,34.16,34.32,556108.75
2020-03-31 09:40:00,34.4,34.4,34.08,34.16,256696.625,34.4,34.4,34.08,34.16,256696.625
2020-03-31 09:45:00,34.24,34.32,34.0,34.08,294413.375,34.24,34.32,34.0,34.08,294413.375
2020-03-31 09:50:00,34.08,34.16,33.76,34.0,403928.875,34.08,34.16,33.76,34.0,403928.875
2020-03-31 09:55:00,34.0,34.16,33.92,34.0,223039.5,34.0,34.16,33.92,34.0,223039.5
2020-03-31 10:00:00,34.08,34.24,34.0,34.16,132648.5,34.08,34.24,34.0,34.16,132648.5
2020-03-31 10:05:00,34.16,34.32,34.08,34.24,210819.75,34.16,34.32,34.08,34.24,210819.75
2020-03-31 10:10:00,34.24,34.4,34.08,34.4,149040.375,34.24,34.4,34.08,34.4,149040.375
2020-03-31 10:15:00,34.4,34.4,34.24,34.4,177428.75,34.4,34.4,34.24,34.4,177428.75
2020-03-31 10:20:00,34.32,34.4,34.24,34.24,187849.625,34.32,34.4,34.24,34.24,187849.625
2020-03-31 10:25:00,34.32,34.4,34.16,34.32,188020.25,34.32,34.4,34.16,34.32,188020.25
2020-03-31 10:30:00,34.32,34.4,34.16,34.16,167877.5,34.32,34.4,34.16,34.16,167877.5
2020-03-31 10:35:00,34.24,34.4,34.0,34.32,202453.5,34.24,34.4,34.0,34.32,202453.5
2020-03-31 10:40:00,34.32,34.4,34.24,34.32,146086.75,34.32,34.4,34.24,34.32,146086.75
2020-03-31 10:45:00,34.32,34.64,34.24,34.56,297710.875,34.32,34.64,34.24,34.56,297710.875
2020-03-31 10:50:00,34.56,34.72,34.4,34.72,183130.875,34.56,34.72,34.4,34.72,183130.875
2020-03-31 10:55:00,34.72,34.72,34.48,34.56,169426.75,34.72,34.72,34.48,34.56,169426.75
2020-03-31 11:00:00,34.56,34.56,34.08,34.24,314715.625,34.56,34.56,34.08,34.24,314715.625
2020-03-31 11:05:00,34.24,34.4,34.16,34.32,404776.0,34.24,34.4,34.16,34.32,404776.0
2020-03-31 11:10:00,34.32,34.4,34.24,34.24,78958.75,34.32,34.4,34.24,34.24,78958.75
2020-03-31 11:15:00,34.24,34.32,34.08,34.16,146521.0,34.24,34.32,34.08,34.16,146521.0
2020-03-31 11:20:00,34.08,34.24,34.0,34.16,194773.25,34.08,34.24,34.0,34.16,194773.25
2020-03-31 11:25:00,34.16,34.32,34.08,34.24,122246.75,34.16,34.32,34.08,34.24,122246.75
2020-03-31 11:30:00,34.24,34.32,34.0,34.24,165548.625,34.24,34.32,34.0,34.24,165548.625
2020-03-31 11:35:00,34.32,34.56,34.24,34.4,145615.0,34.32,34.56,34.24,34.4,145615.0
2020-03-31 11:40:00,34.32,34.48,34.24,34.24,96189.0,34.32,34.48,34.24,34.24,96189.0
2020-03-31 11:45:00,34.24,34.32,33.76,33.84,386303.125,34.24,34.32,33.76,33.84,386303.125
2020-03-31 11:50:00,33.76,34.0,33.68,33.84,196756.75,33.76,34.0,33.68,33.84,196756.75
2020-03-31 11:55:00,33.84,33.92,33.6,33.84,281225.0,33.84,33.92,33.6,33.84,281225.0
2020-03-31 12:00:00,33.92,34.0,33.76,34.0,203080.25,33.92,34.0,33.76,34.0,203080.25
2020-03-31 12:05:00,34.0,34.0,33.84,34.0,113734.5,34.0,34.0,33.84,34.0,113734.5
2020-03-31 12:10:00,33.92,34.16,33.92,34.16,88667.25,33.92,34.16,33.92,34.16,88667.25
2020-03-31 12:15:00,34.08,34.16,34.0,34.08,95246.625,34.08,34.16,34.0,34.08,95246.625
2020-03-31 12:20:00,34.08,34.08,33.84,34.08,102198.625,34.08,34.08,33.84,34.08,102198.625
2020-03-31 12:25:00,34.08,34.08,33.84,34.0,68894.25,34.08,34.08,33.84,34.0,68894.25
2020-03-31 12:30:00,34.0,34.0,33.76,33.84,110425.375,34.0,34.0,33.76,33.84,110425.375
2020-03-31 12:35:00,33.84,33.84,33.6,33.68,126941.375,33.84,33.84,33.6,33.68,126941.375
2020-03-31 12:40:00,33.68,33.84,33.44,33.76,287746.875,33.68,33.84,33.44,33.76,287746.875
2020-03-31 12:45:00,33.76,33.76,33.6,33.6,53298.75,33.76,33.76,33.6,33.6,53298.75
2020-03-31 12:50:00,33.68,33.68,33.44,33.6,163147.25,33.68,33.68,33.44,33.6,163147.25
2020-03-31 12:55:00,33.68,33.76,33.52,33.6,132282.25,33.68,33.76,33.52,33.6,132282.25
2020-03-31 13:00:00,33.6,33.76,33.44,33.68,91805.875,33.6,33.76,33.44,33.68,91805.875
2020-03-31 13:05:00,33.68,33.84,33.6,33.76,110415.75,33.68,33.84,33.6,33.76,110415.75
2020-03-31 13:10:00,33.84,33.84,33.68,33.68,71421.125,33.84,33.84,33.68,33.68,71421.125
2020-03-31 13:15:00,33.68,33.76,33.6,33.68,60245.25,33.68,33.76,33.6,33.68,60245.25
2020-03-31 13:20:00,33.6,33.68,33.28,33.44,287847.625,33.6,33.68,33.28,33.44,287847.625
2020-03-31 13:25:00,33.52,33.52,33.44,33.52,67250.375,33.52,33.52,33.44,33.52,67250.375
2020-03-31 13:30:00,33.44,33.92,33.44,33.84,203749.75,33.44,33.92,33.44,33.84,203749.75
2020-03-31 13:35:00,33.84,34.24,33.76,34.16,147033.625,33.84,34.24,33.76,34.16,147033.625
2020-03-31 13:40:00,34.24,34.24,33.92,34.08,149747.625,34.24,34.24,33.92,34.08,149747.625
2020-03-31 13:45:00,34.16,34.24,34.0,34.16,75503.375,34.16,34.24,34.0,34.16,75503.375
2020-03-31 13:50:00,34.24,34.24,33.76,33.92,88536.5,34.24,34.24,33.76,33.92,88536.5
2020-03-31 13:55:00,33.92,34.0,33.84,34.0,85020.125,33.92,34.0,33.84,34.0,85020.125
2020-03-31 14:00:00,34.0,34.08,33.76,33.92,67603.5,34.0,34.08,33.76,33.92,67603.5
2020-03-31 14:05:00,33.92,34.48,33.84,34.32,156574.25,33.92,34.48,33.84,34.32,156574.25
2020-03-31 14:10:00,34.32,34.48,34.16,34.32,105510.375,34.32,34.48,34.16,34.32,105510.375
2020-03-31 14:15:00,34.32,34.72,34.32,34.48,247639.375,34.32,34.72,34.32,34.48,247639.375
2020-03-31 14:20:00,34.4,34.64,34.16,34.24,420649.0,34.4,34.64,34.16,34.24,420649.0
2020-03-31 14:25:00,34.24,34.32,33.6,34.0,482169.875,34.24,34.32,33.6,34.0,482169.875
2020-03-31 14:30:00,34.08,34.08,33.84,34.0,124454.125,34.08,34.08,33.84,34.0,124454.125
2020-03-31 14:35:00,34.0,34.0,33.84,33.92,172826.375,34.0,34.0,33.84,33.92,172826.375
2020-03-31 14:40:00,33.92,33.92,33.76,33.92,43273.625,33.92,33.92,33.76,33.92,43273.625
2020-03-31 14:45:00,33.92,33.92,33.76,33.92,74174.25,33.92,33.92,33.76,33.92,74174.25
2020-03-31 14:50:00,33.92,34.08,33.92,34.0,48473.125,33.92,34.08,33.92,34.0,48473.125
2020-03-31 14:55:00,34.0,34.16,33.92,34.0,84880.5,34.0,34.16,33.92,34.0,84880.5
2020-03-31 15:00:00,34.0,34.08,33.92,33.92,37994.5,34.0,34.08,33.92,33.92,37994.5
2020-03-31 15:05:00,33.92,34.0,33.76,34.0,187292.125,33.92,34.0,33.76,34.0,187292.125
2020-03-31 15:10:00,34.0,34.0,33.92,34.0,84717.625,34.0,34.0,33.92,34.0,84717.625
2020-03-31 15:15:00,34.0,34.0,33.84,33.92,53404.5,34.0,34.0,33.84,33.92,53404.5
2020-03-31 15:20:00,33.92,33.92,33.76,33.84,100854.375,33.92,33.92,33.76,33.84,100854.375
2020-03-31 15:25:00,33.76,33.92,33.76,33.92,95976.875,33.76,33.92,33.76,33.92,95976.875
2020-03-31 15:30:00,33.92,33.92,33.76,33.84,83616.875,33.92,33.92,33.76,33.84,83616.875
2020-03-31 15:35:00,33.84,33.92,33.76,33.92,65346.75,33.84,33.92,33.76,33.92,65346.75
2020-03-31 15:40:00,33.92,33.92,33.76,33.84,90740.625,33.92,33.92,33.76,33.84,90740.625
2020-03-31 15:45:00,33.84,33.84,33.76,33.84,118382.125,33.84,33.84,33.76,33.84,118382.125
2020-03-31 15:50:00,33.84,33.84,33.68,33.68,195345.0,33.84,33.84,33.68,33.68,195345.0
2020-03-31 15:55:00,33.68,33.76,33.6,33.6,231761.75,33.68,33.76,33.6,33.6,231761.75
2020-04-01 09:30:00,33.92,34.0,33.68,33.68,432653.75,33.92,34.0,33.68,33.68,432653.75
2020-04-01 09:35:00,33.68,33.76,33.6,33.68,155397.125,33.68,33.76,33.6,33.68,155397.125
2020-04-01 09:40:00,33.68,33.84,33.68,33.76,67150.375,33.68,33.84,33.68,33.76,67150.375
2020-04-01 09:45:00,33.76,33.84,33.6,33.68,148680.5,33.76,33.84,33.6,33.68,148680.5
2020-04-01 09:50:00,33.68,33.92,33.68,33.84,160756.5,33.68,33.92,33.68,33.84,160756.5
2020-04-01 09:55:00,33.92,33.92,33.68,33.68,73475.5,33.92,33.92,33.68,33.68,73475.5
2020-04-01 10:00:00,33.76,33.76,33.6,33.6,107886.0,33.76,33.76,33.6,33.6,107886.0
2020-04-01 10:05:00,33.6,33.92,33.52,33.84,295234.5,33.6,33.92,33.52,33.84,295234.5
2020-04-01 10:10:00,33.84,33.92,33.68,33.84,115746.875,33.84,33.92,33.68,33.84,115746.875
2020-04-01 10:15:00,33.76,33.84,33.68,33.68,71038.5,33.76,33.84,33.68,33.68,71038.5
2020-04-01 10:20:00,33.68,33.76,33.68,33.68,43685.625,33.68,33.76,33.68,33.68,43685.625
2020-04-01 10:25:00,33.76,33.76,33.68,33.76,65180.25,33.76,33.76,33.68,33.76,65180.25
2020-04-01 10:30:00,33.76,33.76,33.36,33.6,429892.625,33.76,33.76,33.36,33.6,429892.625
2020-04-01 10:35:00,33.6,33.68,33.28,33.36,258683.75,33.6,33.68,33.28,33.36,258683.75
2020-04-01 10:40:00,33.36,33.44,33.04,33.2,508100.75,33.36,33.44,33.04,33.2,508100.75
2020-04-01 10:45:00,33.2,33.68,33.12,33.6,188028.25,33.2,33.68,33.12,33.6,188028.25
2020-04-01 10:50:00,33.68,34.0,33.52,33.76,276883.75,33.68,34.0,33.52,33.76,276883.75
2020-04-01 10:55:00,33.84,33.92,33.68,33.84,100302.25,33.84,33.92,33.68,33.84,100302.25
2020-04-01 11:00:00,33.84,34.24,33.76,34.24,208403.5,33.84,34.24,33.76,34.24,208403.5
2020-04-01 11:05:00,34.24,34.24,34.0,34.08,333557.125,34.24,34.24,34.0,34.08,333557.125
2020-04-01 11:10:00,34.16,34.24,34.0,34.0,260956.625,34.16,34.24,34.0,34.0,260956.625
2020-04-01 11:15:00,34.08,34.08,33.84,34.0,84102.625,34.08,34.08,33.84,34.0,84102.625
2020-04-01 11:20:00,34.0,34.08,33.84,33.84,148979.125,34.0,34.08,33.84,33.84,148979.125
2020-04-01 11:25:00,33.92,33.92,33.6,33.68,133974.0,33.92,33.92,33.6,33.68,133974.0
2020-04-01 11:30:00,33.68,34.24,33.68,34.0,175474.875,33.68,34.24,33.68,34.0,175474.875
2020-04-01 11:35:00,34.08,34.16,33.92,33.92,92486.625,34.08,34.16,33.92,33.92,92486.625
2020-04-01 11:40:00,34.0,34.32,33.92,34.24,149531.125,34.0,34.32,33.92,34.24,149531.125
2020-04-01 11:45:00,34.24,34.32,34.08,34.16,69145.875,34.24,34.32,34.08,34.16,69145.875
2020-04-01 11:50:00,34.08,34.16,33.92,34.0,123821.875,34.08,34.16,33.92,34.0,123821.875
2020-04-01 11:55:00,34.0,34.08,33.76,33.84,70837.0,34.0,34.08,33.76,33.84,70837.0
2020-04-01 12:00:00,33.84,33.92,33.76,33.76,89238.875,33.84,33.92,33.76,33.76,89238.875
2020-04-01 12:05:00,33.76,33.84,33.52,33.68,162840.625,33.76,33.84,33.52,33.68,162840.625
2020-04-01 12:10:00,33.68,33.92,33.68,33.84,38785.25,33.68,33.92,33.68,33.84,38785.25
2020-04-01 12:15:00,33.92,33.92,33.6,33.6,115173.125,33.92,33.92,33.6,33.6,115173.125
2020-04-01 12:20:00,33.6,33.68,33.52,33.68,60500.5,33.6,33.68,33.52,33.68,60500.5
2020-04-01 12:25:00,33.68,33.76,33.6,33.68,67147.5,33.68,33.76,33.6,33.68,67147.5
2020-04-01 12:30:00,33.68,33.68,33.52,33.6,64942.125,33.68,33.68,33.52,33.6,64942.125
2020-04-01 12:35:00,33.6,33.68,33.44,33.44,89633.75,33.6,33.68,33.44,33.44,89633.75
2020-04-01 12:40:00,33.52,33.6,33.44,33.52,28545.375,33.52,33.6,33.44,33.52,28545.375
2020-04-01 12:45:00,33.6,33.6,33.36,33.44,127143.375,33.6,33.6,33.36,33.44,127143.375
2020-04-01 12:50:00,33.36,33.44,33.28,33.28,81729.25,33.36,33.44,33.28,33.28,81729.25
2020-04-01 12:55:00,33.28,33.76,33.28,33.68,145057.25,33.28,33.76,33.28,33.68,145057.25
2020-04-01 13:00:00,33.6,33.76,33.52,33.68,71714.5,33.6,33.76,33.52,33.68,71714.5
2020-04-01 13:05:00,33.76,33.76,33.52,33.6,52371.875,33.76,33.76,33.52,33.6,52371.875
2020-04-01 13:10:00,33.6,33.6,33.36,33.44,78393.75,33.6,33.6,33.36,33.44,78393.75
2020-04-01 13:15:00,33.36,33.6,33.36,33.52,56961.75,33.36,33.6,33.36,33.52,56961.75
2020-04-01 13:20:00,33.52,33.6,33.52,33.6,24476.75,33.52,33.6,33.52,33.6,24476.75
2020-04-01 13:25:00,33.6,33.6,33.44,33.52,38556.875,33.6,33.6,33.44,33.52,38556.875
2020-04-01 13:30:00,33.52,33.52,33.44,33.52,31489.0,33.52,33.52,33.44,33.52,31489.0
2020-04-01 13:35:00,33.52,33.52,33.44,33.52,69450.25,33.52,33.52,33.44,33.52,69450.25
2020-04-01 13:40:00,33.52,33.84,33.44,33.76,122601.5,33.52,33.84,33.44,33.76,122601.5
2020-04-01 13:45:00,33.84,33.84,33.6,33.68,90858.875,33.84,33.84,33.6,33.68,90858.875
2020-04-01 13:50:00,33.68,34.0,33.6,34.0,132461.0,33.68,34.0,33.6,34.0,132461.0
2020-04-01 13:55:00,34.0,34.16,33.92,34.16,414763.75,34.0,34.16,33.92,34.16,414763.75
2020-04-01 14:00:00,34.16,34.32,34.0,34.32,220551.75,34.16,34.32,34.0,34.32,220551.75
2020-04-01 14:05:00,34.32,34.4,34.08,34.24,136549.0,34.32,34.4,34.08,34.24,136549.0
2020-04-01 14:10:00,34.16,34.64,34.16,34.48,210419.5,34.16,34.64,34.16,34.48,210419.5
2020-04-01 14:15:00,34.48,34.8,34.4,34.72,404075.5,34.48,34.8,34.4,34.72,404075.5
2020-04-01 14:20:00,34.8,35.04,34.64,34.64,196895.5,34.8,35.04,34.64,34.64,196895.5
2020-04-01 14:25:00,34.72,34.72,33.52,33.68,618321.5,34.72,34.72,33.52,33.68,618321.5
2020-04-01 14:30:00,33.76,34.08,33.68,34.0,299666.625,33.76,34.08,33.68,34.0,299666.625
2020-04-01 14:35:00,34.0,34.24,33.92,34.16,98303.25,34.0,34.24,33.92,34.16,98303.25
2020-04-01 14:40:00,34.24,34.24,34.0,34.16,73870.375,34.24,34.24,34.0,34.16,73870.375
2020-04-01 14:45:00,34.16,34.16,34.0,34.08,84408.125,34.16,34.16,34.0,34.08,84408.125
2020-04-01 14:50:00,34.0,34.08,33.76,33.92,154289.625,34.0,34.08,33.76,33.92,154289.625
2020-04-01 14:55:00,34.0,34.24,33.92,34.24,308015.875,34.0,34.24,33.92,34.24,308015.875
2020-04-01 15:00:00,34.24,34.64,34.16,34.48,286661.125,34.24,34.64,34.16,34.48,286661.125
2020-04-01 15:05:00,34.48,34.56,34.32,34.32,132779.0,34.48,34.56,34.32,34.32,132779.0
2020-04-01 15:10:00,34.32,34.64,34.32,34.64,260176.875,34.32,34.64,34.32,34.64,260176.875
2020-04-01 15:15:00,34.64,34.8,34.56,34.64,233429.875,34.64,34.8,34.56,34.64,233429.875
2020-04-01 15:20:00,34.64,34.72,34.32,34.4,120372.0,34.64,34.72,34.32,34.4,120372.0
2020-04-01 15:25:00,34.4,34.56,34.32,34.48,116188.375,34.4,34.56,34.32,34.48,116188.375
2020-04-01 15:30:00,34.48,34.56,34.4,34.48,122931.75,34.48,34.56,34.4,34.48,122931.75
2020-04-01 15:35:00,34.48,34.48,34.24,34.32,115696.25,34.48,34.48,34.24,34.32,115696.25
2020-04-01 15:40:00,34.24,34.4,34.24,34.32,111201.25,34.24,34.4,34.24,34.32,111201.25
2020-04-01 15:45:00,34.32,34.64,34.32,34.64,127389.125,34.32,34.64,34.32,34.64,127389.125
2020-04-01 15:50:00,34.64,34.8,34.56,34.8,198264.375,34.64,34.8,34.56,34.8,198264.375
2020-04-01 15:55:00,34.72,34.96,34.64,34.96,634196.0,34.72,34.96,34.64,34.96,634196.0
2020-04-02 09:30:00,36.64,36.88,36.56,36.72,961281.625,36.64,36.88,36.56,36.72,961281.625
2020-04-02 09:35:00,36.64,36.8,36.32,36.48,433769.875,36.64,36.8,36.32,36.48,433769.875
2020-04-02 09:40:00,36.48,36.56,36.08,36.16,375013.625,36.48,36.56,36.08,36.16,375013.625
2020-04-02 09:45:00,36.16,36.4,36.0,36.08,309176.875,36.16,36.4,36.0,36.08,309176.875
2020-04-02 09:50:00,36.0,36.32,36.0,36.24,214278.875,36.0,36.32,36.0,36.24,214278.875
2020-04-02 09:55:00,36.32,36.48,36.24,36.32,256204.5,36.32,36.48,36.24,36.32,256204.5
2020-04-02 10:00:00,36.32,36.56,36.08,36.48,213078.125,36.32,36.56,36.08,36.48,213078.125
2020-04-02 10:05:00,36.56,36.8,36.32,36.72,188501.875,36.56,36.8,36.32,36.72,188501.875
2020-04-02 10:10:00,36.72,36.88,36.64,36.72,333233.75,36.72,36.88,36.64,36.72,333233.75
2020-04-02 10:15:00,36.72,36.8,36.48,36.64,310916.25,36.72,36.8,36.48,36.64,310916.25
2020-04-02 10:20:00,36.56,36.72,36.48,36.64,179784.0,36.56,36.72,36.48,36.64,179784.0
2020-04-02 10:25:00,36.64,37.36,36.48,37.36,658746.375,36.64,37.36,36.48,37.36,658746.375
2020-04-02 10:30:00,37.36,40.0,37.28,39.84,2788331.5,37.36,40.0,37.28,39.84,2788331.5
2020-04-02 10:35:00,39.76,40.8,39.76,40.8,762446.125,39.76,40.8,39.76,40.8,762446.125
2020-04-02 10:40:00,41.76,45.36,40.24,43.76,3343970.25,41.76,45.36,40.24,43.76,3343970.25
2020-04-02 10:45:00,43.76,44.08,41.28,41.28,1420763.0,43.76,44.08,41.28,41.28,1420763.0
2020-04-02 10:50:00,41.28,42.4,40.8,41.6,1281914.0,41.28,42.4,40.8,41.6,1281914.0
2020-04-02 10:55:00,41.6,43.2,41.52,42.88,1290097.125,41.6,43.2,41.52,42.88,1290097.125
2020-04-02 11:00:00,42.96,43.36,41.76,41.92,1094043.625,42.96,43.36,41.76,41.92,1094043.625
2020-04-02 11:05:00,41.84,42.16,40.88,41.68,1327272.5,41.84,42.16,40.88,41.68,1327272.5
2020-04-02 11:10:00,41.6,42.32,41.12,42.24,609191.375,41.6,42.32,41.12,42.24,609191.375
2020-04-02 11:15:00,42.16,42.24,41.2,41.44,732598.125,42.16,42.24,41.2,41.44,732598.125
2020-04-02 11:20:00,41.44,41.68,40.72,40.8,800072.125,41.44,41.68,40.72,40.8,800072.125
2020-04-02 11:25:00,40.8,41.2,40.0,40.08,758425.375,40.8,41.2,40.0,40.08,758425.375
2020-04-02 11:30:00,40.0,41.04,40.0,41.04,617410.375,40.0,41.04,40.0,41.04,617410.375
2020-04-02 11:35:00,41.04,41.28,40.56,40.64,641280.375,41.04,41.28,40.56,40.64,641280.375
2020-04-02 11:40:00,40.72,41.52,40.4,41.04,420679.75,40.72,41.52,40.4,41.04,420679.75
2020-04-02 11:45:00,41.12,41.52,40.64,41.12,320671.625,41.12,41.52,40.64,41.12,320671.625
2020-04-02 11:50:00,41.12,41.44,41.04,41.2,211089.75,41.12,41.44,41.04,41.2,211089.75
2020-04-02 11:55:00,41.28,42.0,41.2,41.76,409748.25,41.28,42.0,41.2,41.76,409748.25
2020-04-02 12:00:00,41.76,42.08,41.6,41.92,329808.75,41.76,42.08,41.6,41.92,329808.75
2020-04-02 12:05:00,41.92,42.16,41.76,42.08,264746.375,41.92,42.16,41.76,42.08,264746.375
2020-04-02 12:10:00,42.0,42.08,41.92,42.0,272562.75,42.0,42.08,41.92,42.0,272562.75
2020-04-02 12:15:00,42.0,42.08,41.12,41.36,426742.75,42.0,42.08,41.12,41.36,426742.75
2020-04-02 12:20:00,41.36,41.84,41.36,41.6,274029.5,41.36,41.84,41.36,41.6,274029.5
2020-04-02 12:25:00,41.6,41.84,41.52,41.6,296809.75,41.6,41.84,41.52,41.6,296809.75
2020-04-02 12:30:00,41.68,41.84,41.36,41.68,230125.25,41.68,41.84,41.36,41.68,230125.25
2020-04-02 12:35:00,41.68,42.0,41.6,41.76,248718.25,41.68,42.0,41.6,41.76,248718.25
2020-04-02 12:40:00,41.68,41.92,41.44,41.76,389505.75,41.68,41.92,41.44,41.76,389505.75
2020-04-02 12:45:00,41.68,42.0,41.6,42.0,174939.125,41.68,42.0,41.6,42.0,174939.125
2020-04-02 12:50:00,41.92,42.0,41.76,41.92,159992.125,41.92,42.0,41.76,41.92,159992.125
2020-04-02 12:55:00,42.0,42.0,41.44,42.0,355753.75,42.0,42.0,41.44,42.0,355753.75
2020-04-02 13:00:00,41.92,42.0,41.36,41.44,293412.5,41.92,42.0,41.36,41.44,293412.5
2020-04-02 13:05:00,41.44,41.52,40.8,41.12,556631.375,41.44,41.52,40.8,41.12,556631.375
2020-04-02 13:10:00,41.12,41.2,40.88,41.04,208025.125,41.12,41.2,40.88,41.04,208025.125
2020-04-02 13:15:00,41.04,41.12,40.8,40.88,220942.625,41.04,41.12,40.8,40.88,220942.625
2020-04-02 13:20:00,40.8,41.2,40.64,41.2,242871.25,40.8,41.2,40.64,41.2,242871.25
2020-04-02 13:25:00,41.2,41.28,40.72,40.8,218093.5,41.2,41.28,40.72,40.8,218093.5
2020-04-02 13:30:00,40.72,40.88,40.64,40.88,132577.625,40.72,40.88,40.64,40.88,132577.625
2020-04-02 13:35:00,40.88,40.96,40.64,40.72,192709.875,40.88,40.96,40.64,40.72,192709.875
2020-04-02 13:40:00,40.64,40.88,40.48,40.64,231014.75,40.64,40.88,40.48,40.64,231014.75
2020-04-02 13:45:00,40.64,40.64,40.4,40.4,135182.125,40.64,40.64,40.4,40.4,135182.125
2020-04-02 13:50:00,40.4,40.56,40.32,40.48,336938.375,40.4,40.56,40.32,40.48,336938.375
2020-04-02 13:55:00,40.4,40.48,39.84,39.84,431146.125,40.4,40.48,39.84,39.84,431146.125
2020-04-02 14:00:00,39.84,39.92,39.04,39.04,851414.875,39.84,39.92,39.04,39.04,851414.875
2020-04-02 14:05:00,39.12,39.2,38.72,39.04,561981.375,39.12,39.2,38.72,39.04,561981.375
2020-04-02 14:10:00,39.12,39.76,38.96,39.52,252344.625,39.12,39.76,38.96,39.52,252344.625
2020-04-02 14:15:00,39.52,39.6,39.12,39.28,209978.875,39.52,39.6,39.12,39.28,209978.875
2020-04-02 14:20:00,39.2,40.48,39.2,40.32,627927.5,39.2,40.48,39.2,40.32,627927.5
2020-04-02 14:25:00,40.32,42.24,40.24,41.76,1060339.25,40.32,42.24,40.24,41.76,1060339.25
2020-04-02 14:30:00,41.68,42.16,41.12,41.76,608810.875,41.68,42.16,41.12,41.76,608810.875
2020-04-02 14:35:00,41.76,41.92,41.44,41.52,268850.125,41.76,41.92,41.44,41.52,268850.125
2020-04-02 14:40:00,41.52,41.68,40.88,41.36,256140.25,41.52,41.68,40.88,41.36,256140.25
2020-04-02 14:45:00,41.36,41.44,41.04,41.28,178412.25,41.36,41.44,41.04,41.28,178412.25
2020-04-02 14:50:00,41.28,41.36,41.2,41.28,103948.875,41.28,41.36,41.2,41.28,103948.875
2020-04-02 14:55:00,41.28,41.36,40.96,41.2,135721.875,41.28,41.36,40.96,41.2,135721.875
2020-04-02 15:00:00,41.2,41.36,41.12,41.28,175314.5,41.2,41.36,41.12,41.28,175314.5
2020-04-02 15:05:00,41.28,41.36,41.12,41.12,111205.625,41.28,41.36,41.12,41.12,111205.625
2020-04-02 15:10:00,41.2,41.36,40.96,41.12,130852.875,41.2,41.36,40.96,41.12,130852.875
2020-04-02 15:15:00,41.12,41.2,40.72,40.88,202433.125,41.12,41.2,40.72,40.88,202433.125
2020-04-02 15:20:00,40.96,41.28,40.88,41.12,259773.0,40.96,41.28,40.88,41.12,259773.0
2020-04-02 15:25:00,41.12,41.2,40.96,41.12,111844.0,41.12,41.2,40.96,41.12,111844.0
2020-04-02 15:30:00,41.04,41.12,40.96,41.04,129779.375,41.04,41.12,40.96,41.04,129779.375
2020-04-02 15:35:00,41.04,41.12,40.8,40.96,304641.125,41.04,41.12,40.8,40.96,304641.125
2020-04-02 15:40:00,40.88,41.2,40.72,41.12,326780.25,40.88,41.2,40.72,41.12,326780.25
2020-04-02 15:45:00,41.12,41.12,40.72,40.88,330317.75,41.12,41.12,40.72,40.88,330317.75
2020-04-02 15:50:00,40.88,41.12,40.8,41.04,462038.125,40.88,41.12,40.8,41.04,462038.125
2020-04-02 15:55:00,41.04,41.12,40.88,40.96,575903.5,41.04,41.12,40.88,40.96,575903.5
2020-04-03 09:30:00,45.6,45.6,45.04,45.44,1367982.125,45.6,45.6,45.04,45.44,1367982.125
2020-04-03 09:35:00,45.36,45.52,44.8,44.96,550986.125,45.36,45.52,44.8,44.96,550986.125
2020-04-03 09:40:00,44.96,45.2,44.64,44.64,425078.75,44.96,45.2,44.64,44.64,425078.75
2020-04-03 09:45:00,44.64,44.72,44.0,44.24,635815.0,44.64,44.72,44.0,44.24,635815.0
2020-04-03 09:50:00,44.24,44.4,43.76,43.84,447312.375,44.24,44.4,43.76,43.84,447312.375
2020-04-03 09:55:00,43.84,44.32,43.84,44.32,399022.75,43.84,44.32,43.84,44.32,399022.75
2020-04-03 10:00:00,44.24,44.4,43.92,44.0,231782.375,44.24,44.4,43.92,44.0,231782.375
2020-04-03 10:05:00,44.0,44.32,43.92,44.24,278584.875,44.0,44.32,43.92,44.24,278584.875
2020-04-03 10:10:00,44.32,44.72,44.16,44.56,311315.5,44.32,44.72,44.16,44.56,311315.5
2020-04-03 10:15:00,44.56,44.56,44.16,44.32,208065.75,44.56,44.56,44.16,44.32,208065.75
2020-04-03 10:20:00,44.32,44.32,43.92,44.32,267713.5,44.32,44.32,43.92,44.32,267713.5
2020-04-03 10:25:00,44.32,44.32,43.6,43.6,310130.875,44.32,44.32,43.6,43.6,310130.875
2020-04-03 10:30:00,43.68,43.84,43.52,43.76,226449.25,43.68,43.84,43.52,43.76,226449.25
2020-04-03 10:35:00,43.76,44.0,43.68,43.84,195325.625,43.76,44.0,43.68,43.84,195325.625
2020-04-03 10:40:00,43.84,44.24,43.84,44.24,200286.375,43.84,44.24,43.84,44.24,200286.375
2020-04-03 10:45:00,44.24,44.8,44.08,44.72,289115.25,44.24,44.8,44.08,44.72,289115.25
2020-04-03 10:50:00,44.72,45.28,44.64,44.72,582880.0,44.72,45.28,44.64,44.72,582880.0
2020-04-03 10:55:00,44.64,44.72,44.4,44.72,179576.375,44.64,44.72,44.4,44.72,179576.375
2020-04-03 11:00:00,44.72,44.88,44.08,44.32,239117.125,44.72,44.88,44.08,44.32,239117.125
2020-04-03 11:05:00,44.24,44.4,44.0,44.32,271872.0,44.24,44.4,44.0,44.32,271872.0
2020-04-03 11:10:00,44.4,44.64,44.16,44.32,211273.625,44.4,44.64,44.16,44.32,211273.625
2020-04-03 11:15:00,44.24,44.48,44.16,44.48,105356.625,44.24,44.48,44.16,44.48,105356.625
2020-04-03 11:20:00,44.48,44.64,44.16,44.16,197100.375,44.48,44.64,44.16,44.16,197100.375
2020-04-03 11:25:00,44.16,44.16,43.76,43.92,575231.25,44.16,44.16,43.76,43.92,575231.25
2020-04-03 11:30:00,43.92,44.32,43.84,44.32,181136.0,43.92,44.32,43.84,44.32,181136.0
2020-04-03 11:35:00,44.24,44.4,44.16,44.24,103687.75,44.24,44.4,44.16,44.24,103687.75
2020-04-03 11:40:00,44.16,44.24,43.92,44.0,73570.25,44.16,44.24,43.92,44.0,73570.25
2020-04-03 11:45:00,44.0,44.08,43.76,44.0,84858.125,44.0,44.08,43.76,44.0,84858.125
2020-04-03 11:50:00,44.0,44.24,44.0,44.24,90441.625,44.0,44.24,44.0,44.24,90441.625
2020-04-03 11:55:00,44.16,44.32,44.0,44.08,120064.125,44.16,44.32,44.0,44.08,120064.125
2020-04-03 12:00:00,44.08,44.4,44.0,44.32,132972.375,44.08,44.4,44.0,44.32,132972.375
2020-04-03 12:05:00,44.32,44.48,43.92,44.0,110277.875,44.32,44.48,43.92,44.0,110277.875
2020-04-03 12:10:00,44.0,44.32,44.0,44.24,97074.375,44.0,44.32,44.0,44.24,97074.375
2020-04-03 12:15:00,44.16,44.32,44.08,44.24,85790.875,44.16,44.32,44.08,44.24,85790.875
2020-04-03 12:20:00,44.24,44.4,44.08,44.24,125164.875,44.24,44.4,44.08,44.24,125164.875
2020-04-03 12:25:00,44.16,44.48,44.08,44.48,81806.375,44.16,44.48,44.08,44.48,81806.375
2020-04-03 12:30:00,44.4,45.6,44.32,44.64,1018241.625,44.4,45.6,44.32,44.64,1018241.625
2020-04-03 12:35:00,44.64,45.04,44.4,45.04,225161.75,44.64,45.04,44.4,45.04,225161.75
2020-04-03 12:40:00,45.04,45.2,44.8,44.88,218673.25,45.04,45.2,44.8,44.88,218673.25
2020-04-03 12:45:00,44.88,44.96,44.16,44.48,202325.0,44.88,44.96,44.16,44.48,202325.0
2020-04-03 12:50:00,44.4,44.72,44.24,44.72,108548.625,44.4,44.72,44.24,44.72,108548.625
2020-04-03 12:55:00,44.64,44.96,44.56,44.8,113642.0,44.64,44.96,44.56,44.8,113642.0
2020-04-03 13:00:00,44.8,44.88,44.4,44.48,116641.375,44.8,44.88,44.4,44.48,116641.375
2020-04-03 13:05:00,44.48,44.96,44.48,44.96,165691.25,44.48,44.96,44.48,44.96,165691.25
2020-04-03 13:10:00,44.96,44.96,44.56,44.72,93780.625,44.96,44.96,44.56,44.72,93780.625
2020-04-03 13:15:00,44.64,44.88,44.64,44.88,59306.0,44.64,44.88,44.64,44.88,59306.0
2020-04-03 13:20:00,44.88,44.96,44.72,44.88,68499.625,44.88,44.96,44.72,44.88,68499.625
2020-04-03 13:25:00,44.96,44.96,44.72,44.88,108577.375,44.96,44.96,44.72,44.88,108577.375
2020-04-03 13:30:00,44.88,45.12,44.72,45.12,164685.5,44.88,45.12,44.72,45.12,164685.5
2020-04-03 13:35:00,45.12,45.52,45.04,45.52,477244.375,45.12,45.52,45.04,45.52,477244.375
2020-04-03 13:40:00,45.52,45.76,45.28,45.68,295458.0,45.52,45.76,45.28,45.68,295458.0
2020-04-03 13:45:00,45.76,46.0,45.6,45.92,278288.125,45.76,46.0,45.6,45.92,278288.125
2020-04-03 13:50:00,45.92,46.0,45.28,45.76,516086.625,45.92,46.0,45.28,45.76,516086.625
2020-04-03 13:55:00,45.76,45.76,45.44,45.68,151757.125,45.76,45.76,45.44,45.68,151757.125
2020-04-03 14:00:00,45.68,45.84,45.44,45.44,303290.875,45.68,45.84,45.44,45.44,303290.875
2020-04-03 14:05:00,45.52,45.6,45.28,45.6,104941.25,45.52,45.6,45.28,45.6,104941.25
2020-04-03 14:10:00,45.6,46.0,45.52,46.0,236126.875,45.6,46.0,45.52,46.0,236126.875
2020-04-03 14:15:00,46.0,46.88,45.92,46.64,846029.125,46.0,46.88,45.92,46.64,846029.125
2020-04-03 14:20:00,46.56,47.12,46.24,46.96,459402.25,46.56,47.12,46.24,46.96,459402.25
2020-04-03 14:25:00,46.96,47.12,46.56,46.88,580301.75,46.96,47.12,46.56,46.88,580301.75
2020-04-03 14:30:00,46.88,47.12,46.72,46.8,275464.0,46.88,47.12,46.72,46.8,275464.0
2020-04-03 14:35:00,46.88,46.96,46.72,46.88,389852.375,46.88,46.96,46.72,46.88,389852.375
2020-04-03 14:40:00,46.88,47.12,46.88,46.96,318127.375,46.88,47.12,46.88,46.96,318127.375
2020-04-03 14:45:00,47.04,47.2,46.96,47.2,204796.125,47.04,47.2,46.96,47.2,204796.125
2020-04-03 14:50:00,47.2,47.6,47.04,47.28,507978.25,47.2,47.6,47.04,47.28,507978.25
2020-04-03 14:55:00,47.28,47.36,47.04,47.12,256644.375,47.28,47.36,47.04,47.12,256644.375
2020-04-03 15:00:00,47.12,47.52,47.12,47.28,273266.625,47.12,47.52,47.12,47.28,273266.625
2020-04-03 15:05:00,47.36,47.92,47.12,47.84,490435.0,47.36,47.92,47.12,47.84,490435.0
2020-04-03 15:10:00,47.84,47.92,47.6,47.84,268427.25,47.84,47.92,47.6,47.84,268427.25
2020-04-03 15:15:00,47.84,48.16,47.52,47.76,553990.875,47.84,48.16,47.52,47.76,553990.875
2020-04-03 15:20:00,47.76,47.84,47.28,47.44,348253.75,47.76,47.84,47.28,47.44,348253.75
2020-04-03 15:25:00,47.44,47.52,47.36,47.52,269226.375,47.44,47.52,47.36,47.52,269226.375
2020-04-03 15:30:00,47.52,47.68,47.36,47.44,395546.375,47.52,47.68,47.36,47.44,395546.375
2020-04-03 15:35:00,47.52,47.6,46.72,46.88,365716.25,47.52,47.6,46.72,46.88,365716.25
2020-04-03 15:40:00,46.88,47.12,46.56,46.72,428131.5,46.88,47.12,46.56,46.72,428131.5
2020-04-03 15:45:00,46.8,47.36,46.72,47.12,485996.375,46.8,47.36,46.72,47.12,485996.375
2020-04-03 15:50:00,47.2,47.28,46.96,47.2,540372.0,47.2,47.28,46.96,47.2,540372.0
2020-04-03 15:55:00,47.12,47.44,46.96,47.28,1069325.25,47.12,47.44,46.96,47.28,1069325.25
2020-04-06 09:30:00,44.96,45.04,44.48,44.56,877642.375,44.96,45.04,44.48,44.56,877642.375
2020-04-06 09:35:00,44.56,44.88,44.4,44.88,469146.125,44.56,44.88,44.4,44.88,469146.125
2020-04-06 09:40:00,44.8,45.68,44.72,45.44,596028.5,44.8,45.68,44.72,45.44,596028.5
2020-04-06 09:45:00,45.44,45.44,45.12,45.44,456680.375,45.44,45.44,45.12,45.44,456680.375
2020-04-06 09:50:00,45.36,45.6,45.2,45.52,331027.875,45.36,45.6,45.2,45.52,331027.875
2020-04-06 09:55:00,45.52,45.6,45.2,45.2,378534.5,45.52,45.6,45.2,45.2,378534.5
2020-04-06 10:00:00,45.28,45.44,44.96,45.04,256321.625,45.28,45.44,44.96,45.04,256321.625
2020-04-06 10:05:00,45.04,45.12,44.72,44.88,354416.875,45.04,45.12,44.72,44.88,354416.875
2020-04-06 10:10:00,44.96,45.04,44.72,44.88,189615.75,44.96,45.04,44.72,44.88,189615.75
2020-04-06 10:15:00,44.88,44.96,44.56,44.88,264191.0,44.88,44.96,44.56,44.88,264191.0
2020-04-06 10:20:00,44.88,45.04,44.64,44.88,185372.125,44.88,45.04,44.64,44.88,185372.125
2020-04-06 10:25:00,44.88,44.96,44.64,44.72,155993.75,44.88,44.96,44.64,44.72,155993.75
2020-04-06 10:30:00,44.72,44.8,44.32,44.48,277455.5,44.72,44.8,44.32,44.48,277455.5
2020-04-06 10:35:00,44.48,44.48,44.16,44.16,222490.5,44.48,44.48,44.16,44.16,222490.5
2020-04-06 10:40:00,44.24,44.32,44.08,44.16,216923.75,44.24,44.32,44.08,44.16,216923.75
2020-04-06 10:45:00,44.16,44.32,44.08,44.16,158474.875,44.16,44.32,44.08,44.16,158474.875
2020-04-06 10:50:00,44.08,44.16,44.0,44.0,230690.375,44.08,44.16,44.0,44.0,230690.375
2020-04-06 10:55:00,44.0,44.08,43.68,44.0,428797.25,44.0,44.08,43.68,44.0,428797.25
2020-04-06 11:00:00,43.92,44.32,43.84,44.24,144913.625,43.92,44.32,43.84,44.24,144913.625
2020-04-06 11:05:00,44.32,44.4,44.08,44.16,246175.75,44.32,44.4,44.08,44.16,246175.75
2020-04-06 11:10:00,44.24,44.24,44.0,44.0,212837.125,44.24,44.24,44.0,44.0,212837.125
2020-04-06 11:15:00,44.08,44.08,43.52,43.68,263889.75,44.08,44.08,43.52,43.68,263889.75
2020-04-06 11:20:00,43.76,43.92,43.6,43.68,160610.625,43.76,43.92,43.6,43.68,160610.625
2020-04-06 11:25:00,43.6,43.84,43.44,43.6,221525.25,43.6,43.84,43.44,43.6,221525.25
2020-04-06 11:30:00,43.68,44.08,43.6,43.84,246748.25,43.68,44.08,43.6,43.84,246748.25
2020-04-06 11:35:00,43.92,44.16,43.84,44.08,94635.75,43.92,44.16,43.84,44.08,94635.75
2020-04-06 11:40:00,44.16,44.16,44.0,44.08,70910.75,44.16,44.16,44.0,44.08,70910.75
2020-04-06 11:45:00,44.16,45.44,43.84,45.2,1392336.625,44.16,45.44,43.84,45.2,1392336.625
2020-04-06 11:50:00,45.2,45.36,44.48,44.64,606859.0,45.2,45.36,44.48,44.64,606859.0
2020-04-06 11:55:00,44.64,44.96,44.64,44.88,174413.75,44.64,44.96,44.64,44.88,174413.75
2020-04-06 12:00:00,44.96,45.04,44.24,44.4,262372.25,44.96,45.04,44.24,44.4,262372.25
2020-04-06 12:05:00,44.4,44.64,44.32,44.48,110819.375,44.4,44.64,44.32,44.48,110819.375
2020-04-06 12:10:00,44.4,44.48,43.92,44.24,298460.375,44.4,44.48,43.92,44.24,298460.375
2020-04-06 12:15:00,44.24,44.4,44.08,44.08,107690.5,44.24,44.4,44.08,44.08,107690.5
2020-04-06 12:20:00,44.08,44.56,44.08,44.56,100480.0,44.08,44.56,44.08,44.56,100480.0
2020-04-06 12:25:00,44.56,44.72,44.4,44.56,111453.5,44.56,44.72,44.4,44.56,111453.5
2020-04-06 12:30:00,44.64,44.64,44.16,44.32,89942.625,44.64,44.64,44.16,44.32,89942.625
2020-04-06 12:35:00,44.32,44.32,44.08,44.08,99582.25,44.32,44.32,44.08,44.08,99582.25
2020-04-06 12:40:00,44.16,44.24,44.0,44.24,104833.125,44.16,44.24,44.0,44.24,104833.125
2020-04-06 12:45:00,44.24,44.24,43.92,44.08,115562.25,44.24,44.24,43.92,44.08,115562.25
2020-04-06 12:50:00,44.08,44.16,43.68,43.76,177554.0,44.08,44.16,43.68,43.76,177554.0
2020-04-06 12:55:00,43.76,44.0,43.68,43.92,160707.75,43.76,44.0,43.68,43.92,160707.75
2020-04-06 13:00:00,43.92,44.08,43.84,43.92,134996.25,43.92,44.08,43.84,43.92,134996.25
2020-04-06 13:05:00,44.0,44.08,43.84,44.0,121108.125,44.0,44.08,43.84,44.0,121108.125
2020-04-06 13:10:00,44.0,44.08,43.92,44.0,72847.0,44.0,44.08,43.92,44.0,72847.0
2020-04-06 13:15:00,44.0,44.08,43.92,44.0,64057.75,44.0,44.08,43.92,44.0,64057.75
2020-04-06 13:20:00,44.0,44.24,43.92,44.24,177105.625,44.0,44.24,43.92,44.24,177105.625
2020-04-06 13:25:00,44.24,44.24,44.0,44.16,62985.5,44.24,44.24,44.0,44.16,62985.5
2020-04-06 13:30:00,44.16,44.16,43.84,44.0,121808.625,44.16,44.16,43.84,44.0,121808.625
2020-04-06 13:35:00,44.0,44.24,43.92,44.16,96283.875,44.0,44.24,43.92,44.16,96283.875
2020-04-06 13:40:00,44.16,44.32,44.08,44.16,120207.625,44.16,44.32,44.08,44.16,120207.625
2020-04-06 13:45:00,44.24,44.32,44.08,44.08,79481.0,44.24,44.32,44.08,44.08,79481.0
2020-04-06 13:50:00,44.16,44.24,43.92,44.16,136252.875,44.16,44.24,43.92,44.16,136252.875
2020-04-06 13:55:00,44.08,44.24,44.0,44.16,119690.0,44.08,44.24,44.0,44.16,119690.0
2020-04-06 14:00:00,44.08,44.16,43.84,44.0,125067.375,44.08,44.16,43.84,44.0,125067.375
2020-04-06 14:05:00,43.92,44.08,43.76,43.92,148773.875,43.92,44.08,43.76,43.92,148773.875
2020-04-06 14:10:00,43.92,44.08,43.76,44.0,135967.25,43.92,44.08,43.76,44.0,135967.25
2020-04-06 14:15:00,44.0,44.16,43.92,44.0,121412.125,44.0,44.16,43.92,44.0,121412.125
2020-04-06 14:20:00,44.0,44.08,43.6,43.68,169692.5,44.0,44.08,43.6,43.68,169692.5
2020-04-06 14:25:00,43.6,43.84,42.96,43.44,726264.0,43.6,43.84,42.96,43.44,726264.0
2020-04-06 14:30:00,43.52,43.68,43.28,43.52,539626.125,43.52,43.68,43.28,43.52,539626.125
2020-04-06 14:35:00,43.52,43.6,43.04,43.12,157457.125,43.52,43.6,43.04,43.12,157457.125
2020-04-06 14:40:00,43.2,43.36,43.04,43.28,196744.0,43.2,43.36,43.04,43.28,196744.0
2020-04-06 14:45:00,43.36,43.44,43.2,43.28,114031.375,43.36,43.44,43.2,43.28,114031.375
2020-04-06 14:50:00,43.28,43.36,43.2,43.28,63834.125,43.28,43.36,43.2,43.28,63834.125
2020-04-06 14:55:00,43.28,43.36,43.28,43.36,90106.625,43.28,43.36,43.28,43.36,90106.625
2020-04-06 15:00:00,43.36,43.36,43.12,43.2,125413.25,43.36,43.36,43.12,43.2,125413.25
2020-04-06 15:05:00,43.2,43.36,43.2,43.36,107648.625,43.2,43.36,43.2,43.36,107648.625
2020-04-06 15:10:00,43.36,43.6,43.28,43.44,129157.375,43.36,43.6,43.28,43.44,129157.375
2020-04-06 15:15:00,43.52,43.52,43.36,43.36,129486.75,43.52,43.52,43.36,43.36,129486.75
2020-04-06 15:20:00,43.36,43.44,43.28,43.36,81741.375,43.36,43.44,43.28,43.36,81741.375
2020-04-06 15:25:00,43.36,43.52,43.36,43.52,79645.375,43.36,43.52,43.36,43.52,79645.375
2020-04-06 15:30:00,43.52,43.6,43.44,43.52,108243.375,43.52,43.6,43.44,43.52,108243.375
2020-04-06 15:35:00,43.6,43.6,43.44,43.44,124130.0,43.6,43.6,43.44,43.44,124130.0
2020-04-06 15:40:00,43.44,44.24,43.44,44.08,406743.875,43.44,44.24,43.44,44.08,406743.875
2020-04-06 15:45:00,44.0,44.16,43.52,43.84,587251.0,44.0,44.16,43.52,43.84,587251.0
2020-04-06 15:50:00,43.84,43.92,43.68,43.84,530946.375,43.84,43.92,43.68,43.84,530946.375
2020-04-06 15:55:00,43.92,43.92,43.68,43.76,556976.5,43.92,43.92,43.68,43.76,556976.5
2020-04-07 09:30:00,43.68,43.76,43.44,43.6,822945.5,43.68,43.76,43.44,43.6,822945.5
2020-04-07 09:35:00,43.6,43.68,43.44,43.52,198126.25,43.6,43.68,43.44,43.52,198126.25
2020-04-07 09:40:00,43.52,43.92,43.44,43.68,235399.5,43.52,43.92,43.44,43.68,235399.5
2020-04-07 09:45:00,43.68,43.92,43.6,43.84,393719.25,43.68,43.92,43.6,43.84,393719.25
2020-04-07 09:50:00,43.84,44.08,43.76,44.08,300105.25,43.84,44.08,43.76,44.08,300105.25
2020-04-07 09:55:00,44.08,44.16,43.92,44.16,278754.5,44.08,44.16,43.92,44.16,278754.5
2020-04-07 10:00:00,44.08,44.24,44.0,44.0,264647.0,44.08,44.24,44.0,44.0,264647.0
2020-04-07 10:05:00,44.0,44.08,43.84,44.0,376513.75,44.0,44.08,43.84,44.0,376513.75
2020-04-07 10:10:00,44.0,44.16,43.84,43.84,202331.375,44.0,44.16,43.84,43.84,202331.375
2020-04-07 10:15:00,43.92,44.16,43.84,44.16,191064.875,43.92,44.16,43.84,44.16,191064.875
2020-04-07 10:20:00,44.16,44.16,44.0,44.08,128310.125,44.16,44.16,44.0,44.08,128310.125
2020-04-07 10:25:00,44.08,44.24,43.92,44.0,317800.5,44.08,44.24,43.92,44.0,317800.5
2020-04-07 10:30:00,44.0,44.16,43.92,44.16,140939.75,44.0,44.16,43.92,44.16,140939.75
2020-04-07 10:35:00,44.08,44.24,44.0,44.16,122331.0,44.08,44.24,44.0,44.16,122331.0
2020-04-07 10:40:00,44.08,44.16,43.76,43.92,177941.75,44.08,44.16,43.76,43.92,177941.75
2020-04-07 10:45:00,43.92,43.92,43.76,43.92,231233.625,43.92,43.92,43.76,43.92,231233.625
2020-04-07 10:50:00,43.84,43.92,43.6,43.6,150340.125,43.84,43.92,43.6,43.6,150340.125
2020-04-07 10:55:00,43.6,43.76,43.52,43.6,157286.125,43.6,43.76,43.52,43.6,157286.125
2020-04-07 11:00:00,43.6,43.76,43.44,43.68,166645.5,43.6,43.76,43.44,43.68,166645.5
2020-04-07 11:05:00,43.68,43.76,43.36,43.52,261773.125,43.68,43.76,43.36,43.52,261773.125
2020-04-07 11:10:00,43.6,43.76,43.52,43.76,140630.625,43.6,43.76,43.52,43.76,140630.625
2020-04-07 11:15:00,43.76,43.92,43.68,43.76,244330.5,43.76,43.92,43.68,43.76,244330.5
2020-04-07 11:20:00,43.76,43.84,43.68,43.76,81630.625,43.76,43.84,43.68,43.76,81630.625
2020-04-07 11:25:00,43.76,43.76,43.44,43.6,235160.375,43.76,43.76,43.44,43.6,235160.375
2020-04-07 11:30:00,43.6,43.68,43.36,43.44,222994.125,43.6,43.68,43.36,43.44,222994.125
2020-04-07 11:35:00,43.52,43.52,43.36,43.52,158491.875,43.52,43.52,43.36,43.52,158491.875
2020-04-07 11:40:00,43.52,43.52,43.36,43.44,77214.5,43.52,43.52,43.36,43.44,77214.5
2020-04-07 11:45:00,43.52,43.52,43.2,43.36,195412.625,43.52,43.52,43.2,43.36,195412.625
2020-04-07 11:50:00,43.28,43.44,43.12,43.36,313756.375,43.28,43.44,43.12,43.36,313756.375
2020-04-07 11:55:00,43.44,43.6,43.28,43.52,247979.25,43.44,43.6,43.28,43.52,247979.25
2020-04-07 12:00:00,43.52,43.68,43.44,43.68,329679.875,43.52,43.68,43.44,43.68,329679.875
2020-04-07 12:05:00,43.68,43.76,43.6,43.68,146854.625,43.68,43.76,43.6,43.68,146854.625
2020-04-07 12:10:00,43.68,43.76,43.6,43.68,87648.125,43.68,43.76,43.6,43.68,87648.125
2020-04-07 12:15:00,43.68,43.76,43.6,43.68,56967.875,43.68,43.76,43.6,43.68,56967.875
2020-04-07 12:20:00,43.68,43.68,43.6,43.68,46924.125,43.68,43.68,43.6,43.68,46924.125
2020-04-07 12:25:00,43.68,43.68,43.52,43.52,66595.0,43.68,43.68,43.52,43.52,66595.0
2020-04-07 12:30:00,43.6,43.6,43.44,43.52,64678.0,43.6,43.6,43.44,43.52,64678.0
2020-04-07 12:35:00,43.44,43.52,43.2,43.28,126159.875,43.44,43.52,43.2,43.28,126159.875
2020-04-07 12:40:00,43.28,43.36,43.2,43.36,77148.625,43.28,43.36,43.2,43.36,77148.625
2020-04-07 12:45:00,43.36,43.36,43.2,43.36,182581.5,43.36,43.36,43.2,43.36,182581.5
2020-04-07 12:50:00,43.28,43.28,42.72,42.88,470773.75,43.28,43.28,42.72,42.88,470773.75
2020-04-07 12:55:00,42.96,43.12,42.8,42.88,136475.375,42.96,43.12,42.8,42.88,136475.375
2020-04-07 13:00:00,42.88,43.04,42.72,42.88,128294.75,42.88,43.04,42.72,42.88,128294.75
2020-04-07 13:05:00,42.88,42.96,42.72,42.88,115740.875,42.88,42.96,42.72,42.88,115740.875
2020-04-07 13:10:00,42.88,42.88,42.56,42.88,205244.5,42.88,42.88,42.56,42.88,205244.5
2020-04-07 13:15:00,42.88,42.88,42.64,42.64,122519.375,42.88,42.88,42.64,42.64,122519.375
2020-04-07 13:20:00,42.64,42.72,42.24,42.32,368535.375,42.64,42.72,42.24,42.32,368535.375
2020-04-07 13:25:00,42.32,42.48,42.08,42.32,240463.75,42.32,42.48,42.08,42.32,240463.75
2020-04-07 13:30:00,42.32,42.4,42.16,42.24,159360.75,42.32,42.4,42.16,42.24,159360.75
2020-04-07 13:35:00,42.24,42.4,42.08,42.16,97791.0,42.24,42.4,42.08,42.16,97791.0
2020-04-07 13:40:00,42.16,42.16,41.76,42.0,213401.75,42.16,42.16,41.76,42.0,213401.75
2020-04-07 13:45:00,41.92,41.92,41.52,41.68,283468.875,41.92,41.92,41.52,41.68,283468.875
2020-04-07 13:50:00,41.6,41.92,41.52,41.84,140910.625,41.6,41.92,41.52,41.84,140910.625
2020-04-07 13:55:00,41.84,41.92,41.52,41.52,222289.125,41.84,41.92,41.52,41.52,222289.125
2020-04-07 14:00:00,41.6,41.6,41.04,41.2,439126.125,41.6,41.6,41.04,41.2,439126.125
2020-04-07 14:05:00,41.12,41.12,40.48,40.88,438841.875,41.12,41.12,40.48,40.88,438841.875
2020-04-07 14:10:00,40.8,41.04,40.64,40.88,262929.0,40.8,41.04,40.64,40.88,262929.0
2020-04-07 14:15:00,40.88,40.96,39.92,40.16,1334663.25,40.88,40.96,39.92,40.16,1334663.25
2020-04-07 14:20:00,40.16,40.4,39.76,40.0,663552.375,40.16,40.4,39.76,40.0,663552.375
2020-04-07 14:25:00,40.08,40.24,39.12,39.28,1000183.125,40.08,40.24,39.12,39.28,1000183.125
2020-04-07 14:30:00,39.28,39.68,39.2,39.6,861390.625,39.28,39.68,39.2,39.6,861390.625
2020-04-07 14:35:00,39.68,40.08,39.52,39.76,611520.5,39.68,40.08,39.52,39.76,611520.5
2020-04-07 14:40:00,39.84,40.0,39.6,39.92,511441.75,39.84,40.0,39.6,39.92,511441.75
2020-04-07 14:45:00,39.92,40.0,39.68,40.0,287209.875,39.92,40.0,39.68,40.0,287209.875
2020-04-07 14:50:00,39.92,40.16,39.76,39.92,334253.25,39.92,40.16,39.76,39.92,334253.25
2020-04-07 14:55:00,40.0,40.08,39.76,40.0,202441.25,40.0,40.08,39.76,40.0,202441.25
2020-04-07 15:00:00,40.0,40.0,39.84,40.0,186710.375,40.0,40.0,39.84,40.0,186710.375
2020-04-07 15:05:00,40.0,40.24,39.92,40.0,219120.625,40.0,40.24,39.92,40.0,219120.625
2020-04-07 15:10:00,40.0,40.08,39.92,40.0,188195.5,40.0,40.08,39.92,40.0,188195.5
2020-04-07 15:15:00,40.08,40.08,39.92,39.92,163846.0,40.08,40.08,39.92,39.92,163846.0
2020-04-07 15:20:00,40.0,40.16,39.92,40.16,206452.375,40.0,40.16,39.92,40.16,206452.375
2020-04-07 15:25:00,40.16,40.24,40.08,40.16,107537.125,40.16,40.24,40.08,40.16,107537.125
2020-04-07 15:30:00,40.16,40.4,40.0,40.32,203720.5,40.16,40.4,40.0,40.32,203720.5
2020-04-07 15:35:00,40.32,40.4,40.24,40.24,185345.0,40.32,40.4,40.24,40.24,185345.0
2020-04-07 15:40:00,40.32,40.4,40.24,40.32,216356.375,40.32,40.4,40.24,40.32,216356.375
2020-04-07 15:45:00,40.32,40.64,40.32,40.64,524082.375,40.32,40.64,40.32,40.64,524082.375
2020-04-07 15:50:00,40.64,40.88,40.24,40.88,990581.375,40.64,40.88,40.24,40.88,990581.375
2020-04-07 15:55:00,40.88,40.96,40.56,40.64,788890.25,40.88,40.96,40.56,40.64,788890.25
2020-04-08 09:30:00,40.64,40.88,40.56,40.64,929680.5,40.64,40.88,40.56,40.64,929680.5
2020-04-08 09:35:00,40.64,40.8,40.48,40.72,279498.625,40.64,40.8,40.48,40.72,279498.625
2020-04-08 09:40:00,40.64,41.36,40.64,41.2,412828.0,40.64,41.36,40.64,41.2,412828.0
2020-04-08 09:45:00,41.12,41.36,40.8,40.8,199098.875,41.12,41.36,40.8,40.8,199098.875
2020-04-08 09:50:00,40.88,41.2,40.8,41.04,150355.625,40.88,41.2,40.8,41.04,150355.625
2020-04-08 09:55:00,41.04,41.28,40.96,41.28,100301.25,41.04,41.28,40.96,41.28,100301.25
2020-04-08 10:00:00,41.2,41.28,40.88,40.96,150217.625,41.2,41.28,40.88,40.96,150217.625
2020-04-08 10:05:00,41.04,41.12,40.88,41.12,112140.625,41.04,41.12,40.88,41.12,112140.625
2020-04-08 10:10:00,41.12,41.12,40.8,40.96,130251.5,41.12,41.12,40.8,40.96,130251.5
2020-04-08 10:15:00,40.96,41.04,40.72,40.88,205037.125,40.96,41.04,40.72,40.88,205037.125
2020-04-08 10:20:00,40.88,40.88,40.64,40.64,147518.375,40.88,40.88,40.64,40.64,147518.375
2020-04-08 10:25:00,40.64,40.8,40.64,40.72,111746.75,40.64,40.8,40.64,40.72,111746.75
2020-04-08 10:30:00,40.8,41.52,40.56,41.2,425269.25,40.8,41.52,40.56,41.2,425269.25
2020-04-08 10:35:00,41.28,41.6,40.8,40.8,354570.75,41.28,41.6,40.8,40.8,354570.75
2020-04-08 10:40:00,40.88,40.96,40.08,40.4,631193.125,40.88,40.96,40.08,40.4,631193.125
2020-04-08 10:45:00,40.4,40.56,40.08,40.24,284615.125,40.4,40.56,40.08,40.24,284615.125
2020-04-08 10:50:00,40.24,40.4,40.0,40.32,226781.125,40.24,40.4,40.0,40.32,226781.125
2020-04-08 10:55:00,40.32,40.48,40.0,40.48,171934.25,40.32,40.48,40.0,40.48,171934.25
2020-04-08 11:00:00,40.4,40.48,40.16,40.24,118081.875,40.4,40.48,40.16,40.24,118081.875
2020-04-08 11:05:00,40.16,40.64,40.16,40.48,88429.5,40.16,40.64,40.16,40.48,88429.5
2020-04-08 11:10:00,40.56,41.04,40.48,40.88,167913.875,40.56,41.04,40.48,40.88,167913.875
2020-04-08 11:15:00,40.8,41.04,40.72,40.96,161823.5,40.8,41.04,40.72,40.96,161823.5
2020-04-08 11:20:00,40.96,41.12,40.72,40.8,91278.75,40.96,41.12,40.72,40.8,91278.75
2020-04-08 11:25:00,40.72,41.12,40.72,40.88,107408.625,40.72,41.12,40.72,40.88,107408.625
2020-04-08 11:30:00,40.88,40.88,40.24,40.4,195720.625,40.88,40.88,40.24,40.4,195720.625
2020-04-08 11:35:00,40.4,40.64,40.32,40.32,187526.75,40.4,40.64,40.32,40.32,187526.75
2020-04-08 11:40:00,40.32,40.56,40.24,40.48,187583.625,40.32,40.56,40.24,40.48,187583.625
2020-04-08 11:45:00,40.4,40.64,40.4,40.48,81242.25,40.4,40.64,40.4,40.48,81242.25
2020-04-08 11:50:00,40.48,40.64,40.24,40.32,109929.5,40.48,40.64,40.24,40.32,109929.5
2020-04-08 11:55:00,40.32,40.48,40.16,40.48,145751.875,40.32,40.48,40.16,40.48,145751.875
2020-04-08 12:00:00,40.48,40.88,40.4,40.8,130216.375,40.48,40.88,40.4,40.8,130216.375
2020-04-08 12:05:00,40.8,40.8,40.4,40.4,76520.625,40.8,40.8,40.4,40.4,76520.625
2020-04-08 12:10:00,40.4,40.48,40.32,40.4,91226.25,40.4,40.48,40.32,40.4,91226.25
2020-04-08 12:15:00,40.48,40.48,40.32,40.32,64358.75,40.48,40.48,40.32,40.32,64358.75
2020-04-08 12:20:00,40.32,40.48,40.24,40.48,95849.25,40.32,40.48,40.24,40.48,95849.25
2020-04-08 12:25:00,40.48,40.56,40.32,40.4,65687.75,40.48,40.56,40.32,40.4,65687.75
2020-04-08 12:30:00,40.4,40.48,40.24,40.32,65608.0,40.4,40.48,40.24,40.32,65608.0
2020-04-08 12:35:00,40.4,40.4,40.0,40.24,264082.625,40.4,40.4,40.0,40.24,264082.625
2020-04-08 12:40:00,40.24,40.24,39.84,39.92,484500.125,40.24,40.24,39.84,39.92,484500.125
2020-04-08 12:45:00,40.0,40.08,39.92,40.0,91945.625,40.0,40.08,39.92,40.0,91945.625
2020-04-08 12:50:00,40.0,40.08,39.84,40.0,100246.375,40.0,40.08,39.84,40.0,100246.375
2020-04-08 12:55:00,39.92,40.08,39.92,40.0,69349.375,39.92,40.08,39.92,40.0,69349.375
2020-04-08 13:00:00,40.08,40.08,39.6,39.76,354975.25,40.08,40.08,39.6,39.76,354975.25
2020-04-08 13:05:00,39.84,39.92,39.6,39.76,174431.625,39.84,39.92,39.6,39.76,174431.625
2020-04-08 13:10:00,39.84,40.0,39.76,40.0,124166.875,39.84,40.0,39.76,40.0,124166.875
2020-04-08 13:15:00,39.92,40.32,39.92,40.08,160315.125,39.92,40.32,39.92,40.08,160315.125
2020-04-08 13:20:00,40.0,40.16,39.84,39.92,82496.75,40.0,40.16,39.84,39.92,82496.75
2020-04-08 13:25:00,39.92,40.0,39.76,39.84,141504.625,39.92,40.0,39.76,39.84,141504.625
2020-04-08 13:30:00,39.84,40.0,39.76,39.92,52090.5,39.84,40.0,39.76,39.92,52090.5
2020-04-08 13:35:00,39.84,39.92,39.76,39.84,187130.75,39.84,39.92,39.76,39.84,187130.75
2020-04-08 13:40:00,39.84,40.08,39.76,39.92,280076.375,39.84,40.08,39.76,39.92,280076.375
2020-04-08 13:45:00,39.92,40.0,39.84,39.92,85010.375,39.92,40.0,39.84,39.92,85010.375
2020-04-08 13:50:00,39.92,39.92,39.68,39.76,205709.375,39.92,39.92,39.68,39.76,205709.375
2020-04-08 13:55:00,39.76,39.84,39.52,39.68,344956.5,39.76,39.84,39.52,39.68,344956.5
2020-04-08 14:00:00,39.76,40.08,39.68,40.0,128895.25,39.76,40.08,39.68,40.0,128895.25
2020-04-08 14:05:00,40.0,40.08,39.6,39.92,143593.75,40.0,40.08,39.6,39.92,143593.75
2020-04-08 14:10:00,39.84,40.88,39.76,40.8,434108.25,39.84,40.88,39.76,40.8,434108.25
2020-04-08 14:15:00,40.8,42.64,40.72,42.64,459398.25,40.8,42.64,40.72,42.64,459398.25
2020-04-08 14:20:00,42.0,42.64,40.0,41.68,567562.125,42.0,42.64,40.0,41.68,567562.125
2020-04-08 14:25:00,41.68,41.92,41.2,41.6,537469.875,41.68,41.92,41.2,41.6,537469.875
2020-04-08 14:30:00,41.6,42.0,41.44,41.76,394638.125,41.6,42.0,41.44,41.76,394638.125
2020-04-08 14:35:00,41.68,42.08,41.68,42.0,254957.5,41.68,42.08,41.68,42.0,254957.5
2020-04-08 14:40:00,42.0,42.08,41.76,41.84,226159.25,42.0,42.08,41.76,41.84,226159.25
2020-04-08 14:45:00,41.84,42.08,41.84,42.0,213648.125,41.84,42.08,41.84,42.0,213648.125
2020-04-08 14:50:00,42.0,42.32,41.84,42.24,157352.0,42.0,42.32,41.84,42.24,157352.0
2020-04-08 14:55:00,42.32,42.56,42.08,42.48,241620.25,42.32,42.56,42.08,42.48,241620.25
2020-04-08 15:00:00,42.48,42.64,42.24,42.4,158945.375,42.48,42.64,42.24,42.4,158945.375
2020-04-08 15:05:00,42.4,42.48,42.24,42.32,200586.75,42.4,42.48,42.24,42.32,200586.75
2020-04-08 15:10:00,42.32,42.4,42.16,42.24,183988.625,42.32,42.4,42.16,42.24,183988.625
2020-04-08 15:15:00,42.24,42.32,42.08,42.32,136482.375,42.24,42.32,42.08,42.32,136482.375
2020-04-08 15:20:00,42.24,42.48,42.16,42.4,218011.25,42.24,42.48,42.16,42.4,218011.25
2020-04-08 15:25:00,42.48,42.72,42.4,42.72,110616.0,42.48,42.72,42.4,42.72,110616.0
2020-04-08 15:30:00,42.64,42.96,42.56,42.96,322093.375,42.64,42.96,42.56,42.96,322093.375
2020-04-08 15:35:00,42.88,42.96,42.48,42.64,236288.5,42.88,42.96,42.48,42.64,236288.5
2020-04-08 15:40:00,42.64,42.88,42.56,42.8,207797.125,42.64,42.88,42.56,42.8,207797.125
2020-04-08 15:45:00,42.8,43.04,42.8,43.04,819721.5,42.8,43.04,42.8,43.04,819721.5
2020-04-08 15:50:00,43.04,43.12,42.96,43.12,1069088.375,43.04,43.12,42.96,43.12,1069088.375
2020-04-08 15:55:00,43.12,43.2,42.96,43.04,1144577.125,43.12,43.2,42.96,43.04,1144577.125
2020-04-09 09:30:00,43.2,43.68,43.2,43.6,818020.5,43.2,43.68,43.2,43.6,818020.5
2020-04-09 09:35:00,43.6,43.76,43.28,43.36,367775.5,43.6,43.76,43.28,43.36,367775.5
2020-04-09 09:40:00,43.36,43.76,43.28,43.76,294461.75,43.36,43.76,43.28,43.76,294461.75
2020-04-09 09:45:00,43.76,43.76,43.44,43.68,302663.375,43.76,43.76,43.44,43.68,302663.375
2020-04-09 09:50:00,43.6,43.76,43.44,43.6,284708.625,43.6,43.76,43.44,43.6,284708.625
2020-04-09 09:55:00,43.6,43.68,43.44,43.68,222804.875,43.6,43.68,43.44,43.68,222804.875
2020-04-09 10:00:00,43.68,43.68,42.24,42.24,603115.25,43.68,43.68,42.24,42.24,603115.25
2020-04-09 10:05:00,42.24,43.2,41.44,43.2,885837.625,42.24,43.2,41.44,43.2,885837.625
2020-04-09 10:10:00,43.2,43.44,43.04,43.28,221398.125,43.2,43.44,43.04,43.28,221398.125
2020-04-09 10:15:00,43.28,43.6,43.12,43.2,485395.0,43.28,43.6,43.12,43.2,485395.0
2020-04-09 10:20:00,43.2,44.48,42.88,43.92,1183078.75,43.2,44.48,42.88,43.92,1183078.75
2020-04-09 10:25:00,43.84,44.88,43.2,44.64,1536078.625,43.84,44.88,43.2,44.64,1536078.625
2020-04-09 10:30:00,44.64,46.24,44.32,46.0,1338964.0,44.64,46.24,44.32,46.0,1338964.0
2020-04-09 10:35:00,46.0,46.16,44.96,45.12,1202347.25,46.0,46.16,44.96,45.12,1202347.25
2020-04-09 10:40:00,45.04,45.12,44.08,44.48,879711.625,45.04,45.12,44.08,44.48,879711.625
2020-04-09 10:45:00,44.48,44.8,43.76,44.08,903122.375,44.48,44.8,43.76,44.08,903122.375
2020-04-09 10:50:00,44.16,44.48,43.92,44.4,465970.875,44.16,44.48,43.92,44.4,465970.875
2020-04-09 10:55:00,44.48,45.04,43.44,43.76,911114.5,44.48,45.04,43.44,43.76,911114.5
2020-04-09 11:00:00,43.84,43.92,42.0,42.0,996492.875,43.84,43.92,42.0,42.0,996492.875
2020-04-09 11:05:00,42.0,42.96,41.92,42.32,721431.5,42.0,42.96,41.92,42.32,721431.5
2020-04-09 11:10:00,42.32,42.64,41.68,42.24,673948.875,42.32,42.64,41.68,42.24,673948.875
2020-04-09 11:15:00,42.16,42.64,42.0,42.48,583777.75,42.16,42.64,42.0,42.48,583777.75
2020-04-09 11:20:00,42.56,42.88,42.24,42.48,383400.0,42.56,42.88,42.24,42.48,383400.0
2020-04-09 11:25:00,42.48,43.04,42.4,42.88,404789.875,42.48,43.04,42.4,42.88,404789.875
2020-04-09 11:30:00,42.88,43.04,42.16,42.24,311050.625,42.88,43.04,42.16,42.24,311050.625
2020-04-09 11:35:00,42.24,42.4,42.0,42.24,472189.375,42.24,42.4,42.0,42.24,472189.375
2020-04-09 11:40:00,42.16,42.24,41.52,42.0,451610.75,42.16,42.24,41.52,42.0,451610.75
2020-04-09 11:45:00,42.08,42.4,41.84,42.24,260371.5,42.08,42.4,41.84,42.24,260371.5
2020-04-09 11:50:00,42.24,42.4,42.0,42.4,154005.125,42.24,42.4,42.0,42.4,154005.125
2020-04-09 11:55:00,42.32,42.72,42.24,42.48,128277.125,42.32,42.72,42.24,42.48,128277.125
2020-04-09 12:00:00,42.48,43.2,42.32,43.12,293206.125,42.48,43.2,42.32,43.12,293206.125
2020-04-09 12:05:00,43.2,43.36,42.64,42.8,266915.125,43.2,43.36,42.64,42.8,266915.125
2020-04-09 12:10:00,42.8,42.88,42.32,42.64,188397.375,42.8,42.88,42.32,42.64,188397.375
2020-04-09 12:15:00,42.64,42.8,42.48,42.8,86766.25,42.64,42.8,42.48,42.8,86766.25
2020-04-09 12:20:00,42.72,43.04,42.72,42.8,138721.875,42.72,43.04,42.72,42.8,138721.875
2020-04-09 12:25:00,42.88,43.28,42.8,43.12,149211.875,42.88,43.28,42.8,43.12,149211.875
2020-04-09 12:30:00,43.12,43.28,42.8,43.04,265671.125,43.12,43.28,42.8,43.04,265671.125
2020-04-09 12:35:00,43.04,43.12,42.72,42.96,158700.625,43.04,43.12,42.72,42.96,158700.625
2020-04-09 12:40:00,42.96,43.04,42.4,42.48,127063.375,42.96,43.04,42.4,42.48,127063.375
2020-04-09 12:45:00,42.4,42.48,42.0,42.0,342064.5,42.4,42.48,42.0,42.0,342064.5
2020-04-09 12:50:00,42.08,42.48,41.92,42.32,247266.875,42.08,42.48,41.92,42.32,247266.875
2020-04-09 12:55:00,42.32,42.4,42.08,42.16,125630.25,42.32,42.4,42.08,42.16,125630.25
2020-04-09 13:00:00,42.24,42.48,42.0,42.24,226754.5,42.24,42.48,42.0,42.24,226754.5
2020-04-09 13:05:00,42.16,42.32,41.76,42.08,232609.375,42.16,42.32,41.76,42.08,232609.375
2020-04-09 13:10:00,42.0,42.4,41.84,42.32,391890.375,42.0,42.4,41.84,42.32,391890.375
2020-04-09 13:15:00,42.32,42.48,42.08,42.16,127852.875,42.32,42.48,42.08,42.16,127852.875
2020-04-09 13:20:00,42.16,42.32,41.92,42.08,279100.5,42.16,42.32,41.92,42.08,279100.5
2020-04-09 13:25:00,42.16,42.32,41.84,42.08,156565.75,42.16,42.32,41.84,42.08,156565.75
2020-04-09 13:30:00,42.08,42.24,41.6,41.68,188286.0,42.08,42.24,41.6,41.68,188286.0
2020-04-09 13:35:00,41.68,41.76,40.8,41.2,817762.625,41.68,41.76,40.8,41.2,817762.625
2020-04-09 13:40:00,41.2,41.68,41.04,41.36,296015.5,41.2,41.68,41.04,41.36,296015.5
2020-04-09 13:45:00,41.36,41.6,41.28,41.36,188680.375,41.36,41.6,41.28,41.36,188680.375
2020-04-09 13:50:00,41.36,41.44,40.64,40.8,545511.625,41.36,41.44,40.64,40.8,545511.625
2020-04-09 13:55:00,40.72,40.96,40.4,40.88,498284.5,40.72,40.96,40.4,40.88,498284.5
2020-04-09 14:00:00,40.88,40.88,39.2,39.28,1311378.0,40.88,40.88,39.2,39.28,1311378.0
2020-04-09 14:05:00,39.28,39.76,39.2,39.52,603058.625,39.28,39.76,39.2,39.52,603058.625
2020-04-09 14:10:00,39.52,40.08,39.44,40.0,416275.625,39.52,40.08,39.44,40.0,416275.625
2020-04-09 14:15:00,40.08,40.4,39.84,40.16,477588.875,40.08,40.4,39.84,40.16,477588.875
2020-04-09 14:20:00,40.16,40.16,39.44,39.52,470383.375,40.16,40.16,39.44,39.52,470383.375
2020-04-09 14:25:00,39.44,39.68,38.4,38.8,1365280.25,39.44,39.68,38.4,38.8,1365280.25
2020-04-09 14:30:00,38.8,39.2,38.72,39.04,481539.5,38.8,39.2,38.72,39.04,481539.5
2020-04-09 14:35:00,39.04,39.12,38.64,38.88,464217.875,39.04,39.12,38.64,38.88,464217.875
2020-04-09 14:40:00,38.96,39.36,38.88,39.2,314081.125,38.96,39.36,38.88,39.2,314081.125
2020-04-09 14:45:00,39.12,39.52,39.12,39.28,315506.125,39.12,39.52,39.12,39.28,315506.125
2020-04-09 14:50:00,39.36,39.36,39.04,39.12,200148.625,39.36,39.36,39.04,39.12,200148.625
2020-04-09 14:55:00,39.12,39.6,39.12,39.6,215506.625,39.12,39.6,39.12,39.6,215506.625
2020-04-09 15:00:00,39.6,39.68,39.28,39.6,323383.875,39.6,39.68,39.28,39.6,323383.875
2020-04-09 15:05:00,39.6,39.84,39.44,39.68,156548.5,39.6,39.84,39.44,39.68,156548.5
2020-04-09 15:10:00,39.68,39.76,39.04,39.6,489694.875,39.68,39.76,39.04,39.6,489694.875
2020-04-09 15:15:00,39.6,39.84,39.52,39.6,281688.25,39.6,39.84,39.52,39.6,281688.25
2020-04-09 15:20:00,39.6,39.68,39.36,39.44,197699.75,39.6,39.68,39.36,39.44,197699.75
2020-04-09 15:25:00,39.44,39.68,39.36,39.68,196151.875,39.44,39.68,39.36,39.68,196151.875
2020-04-09 15:30:00,39.68,39.92,39.52,39.68,229182.375,39.68,39.92,39.52,39.68,229182.375
2020-04-09 15:35:00,39.68,39.76,39.44,39.68,225890.25,39.68,39.76,39.44,39.68,225890.25
2020-04-09 15:40:00,39.68,39.84,39.6,39.84,192431.0,39.68,39.84,39.6,39.84,192431.0
2020-04-09 15:45:00,39.84,39.84,39.52,39.6,289788.875,39.84,39.84,39.52,39.6,289788.875
2020-04-09 15:50:00,39.6,40.0,39.6,39.84,437392.5,39.6,40.0,39.6,39.84,437392.5
2020-04-09 15:55:00,39.84,39.92,39.68,39.76,553985.5,39.84,39.92,39.68,39.76,553985.5
2020-04-13 09:30:00,39.68,39.76,39.36,39.44,1611557.0,39.68,39.76,39.36,39.44,1611557.0
2020-04-13 09:35:00,39.44,39.76,39.36,39.6,474938.125,39.44,39.76,39.36,39.6,474938.125
2020-04-13 09:40:00,39.52,39.6,39.36,39.52,584797.125,39.52,39.6,39.36,39.52,584797.125
2020-04-13 09:45:00,39.52,39.84,39.44,39.84,303548.625,39.52,39.84,39.44,39.84,303548.625
2020-04-13 09:50:00,39.76,39.92,39.68,39.84,393504.25,39.76,39.92,39.68,39.84,393504.25
2020-04-13 09:55:00,39.84,40.08,39.76,40.0,412984.25,39.84,40.08,39.76,40.0,412984.25
2020-04-13 10:00:00,40.0,40.56,40.0,40.4,483123.875,40.0,40.56,40.0,40.4,483123.875
2020-04-13 10:05:00,40.4,40.48,39.92,40.0,604117.75,40.4,40.48,39.92,40.0,604117.75
2020-04-13 10:10:00,40.0,40.16,39.76,39.84,257369.625,40.0,40.16,39.76,39.84,257369.625
2020-04-13 10:15:00,39.84,39.84,39.44,39.68,256200.375,39.84,39.84,39.44,39.68,256200.375
2020-04-13 10:20:00,39.76,39.76,39.6,39.68,158976.5,39.76,39.76,39.6,39.68,158976.5
2020-04-13 10:25:00,39.6,40.0,39.6,39.92,148919.625,39.6,40.0,39.6,39.92,148919.625
2020-04-13 10:30:00,39.92,39.92,39.68,39.84,113241.75,39.92,39.92,39.68,39.84,113241.75
2020-04-13 10:35:00,39.84,40.0,39.76,39.76,98222.125,39.84,40.0,39.76,39.76,98222.125
2020-04-13 10:40:00,39.76,39.84,39.44,39.52,151649.5,39.76,39.84,39.44,39.52,151649.5
2020-04-13 10:45:00,39.6,39.68,39.52,39.6,95686.875,39.6,39.68,39.52,39.6,95686.875
2020-04-13 10:50:00,39.52,39.68,39.04,39.12,439125.75,39.52,39.68,39.04,39.12,439125.75
2020-04-13 10:55:00,39.2,39.36,38.96,39.2,181742.0,39.2,39.36,38.96,39.2,181742.0
2020-04-13 11:00:00,39.2,39.44,39.12,39.44,102909.5,39.2,39.44,39.12,39.44,102909.5
2020-04-13 11:05:00,39.44,39.44,39.2,39.28,162268.5,39.44,39.44,39.2,39.28,162268.5
2020-04-13 11:10:00,39.28,39.44,39.2,39.44,68925.75,39.28,39.44,39.2,39.44,68925.75
2020-04-13 11:15:00,39.36,39.6,39.36,39.44,74966.375,39.36,39.6,39.36,39.44,74966.375
2020-04-13 11:20:00,39.44,39.52,39.2,39.36,175144.625,39.44,39.52,39.2,39.36,175144.625
2020-04-13 11:25:00,39.44,39.84,39.28,39.76,131521.375,39.44,39.84,39.28,39.76,131521.375
2020-04-13 11:30:00,39.76,39.84,39.68,39.76,82409.875,39.76,39.84,39.68,39.76,82409.875
2020-04-13 11:35:00,39.68,39.76,39.6,39.68,109138.625,39.68,39.76,39.6,39.68,109138.625
2020-04-13 11:40:00,39.6,39.68,39.52,39.68,68837.625,39.6,39.68,39.52,39.68,68837.625
2020-04-13 11:45:00,39.68,39.68,39.52,39.6,68885.125,39.68,39.68,39.52,39.6,68885.125
2020-04-13 11:50:00,39.52,39.68,39.52,39.68,89117.5,39.52,39.68,39.52,39.68,89117.5
2020-04-13 11:55:00,39.68,39.68,39.52,39.6,70999.25,39.68,39.68,39.52,39.6,70999.25
2020-04-13 12:00:00,39.6,39.76,39.52,39.68,78666.75,39.6,39.76,39.52,39.68,78666.75
2020-04-13 12:05:00,39.68,39.76,39.6,39.76,109046.875,39.68,39.76,39.6,39.76,109046.875
2020-04-13 12:10:00,39.68,39.76,39.52,39.68,96740.875,39.68,39.76,39.52,39.68,96740.875
2020-04-13 12:15:00,39.6,39.76,39.6,39.76,89848.125,39.6,39.76,39.6,39.76,89848.125
2020-04-13 12:20:00,39.76,40.0,39.68,40.0,132599.5,39.76,40.0,39.68,40.0,132599.5
2020-04-13 12:25:00,40.0,40.08,39.68,39.68,222227.75,40.0,40.08,39.68,39.68,222227.75
2020-04-13 12:30:00,39.76,39.76,39.52,39.68,153947.375,39.76,39.76,39.52,39.68,153947.375
2020-04-13 12:35:00,39.68,39.76,39.6,39.68,53293.25,39.68,39.76,39.6,39.68,53293.25
2020-04-13 12:40:00,39.68,39.76,39.44,39.52,72109.875,39.68,39.76,39.44,39.52,72109.875
2020-04-13 12:45:00,39.52,39.68,39.44,39.6,61115.25,39.52,39.68,39.44,39.6,61115.25
2020-04-13 12:50:00,39.68,39.68,39.44,39.6,90789.5,39.68,39.68,39.44,39.6,90789.5
2020-04-13 12:55:00,39.6,39.6,39.44,39.44,40038.75,39.6,39.6,39.44,39.44,40038.75
2020-04-13 13:00:00,39.52,39.52,39.36,39.36,37108.0,39.52,39.52,39.36,39.36,37108.0
2020-04-13 13:05:00,39.36,39.52,39.28,39.52,66492.625,39.36,39.52,39.28,39.52,66492.625
2020-04-13 13:10:00,39.52,39.52,39.36,39.52,44015.5,39.52,39.52,39.36,39.52,44015.5
2020-04-13 13:15:00,39.52,39.6,39.44,39.44,45003.375,39.52,39.6,39.44,39.44,45003.375
2020-04-13 13:20:00,39.44,39.52,39.36,39.44,47512.25,39.44,39.52,39.36,39.44,47512.25
2020-04-13 13:25:00,39.52,39.52,39.36,39.52,22202.75,39.52,39.52,39.36,39.52,22202.75
2020-04-13 13:30:00,39.44,39.44,39.36,39.36,51930.25,39.44,39.44,39.36,39.36,51930.25
2020-04-13 13:35:00,39.36,39.52,39.36,39.52,79236.625,39.36,39.52,39.36,39.52,79236.625
2020-04-13 13:40:00,39.44,39.68,39.44,39.68,58147.625,39.44,39.68,39.44,39.68,58147.625
2020-04-13 13:45:00,39.68,39.68,39.2,39.2,186912.375,39.68,39.68,39.2,39.2,186912.375
2020-04-13 13:50:00,39.28,39.36,39.2,39.28,87508.0,39.28,39.36,39.2,39.28,87508.0
2020-04-13 13:55:00,39.28,39.36,39.12,39.2,186378.0,39.28,39.36,39.12,39.2,186378.0
2020-04-13 14:00:00,39.2,39.52,39.04,39.52,185656.0,39.2,39.52,39.04,39.52,185656.0
2020-04-13 14:05:00,39.52,39.52,39.28,39.36,102174.0,39.52,39.52,39.28,39.36,102174.0
2020-04-13 14:10:00,39.36,39.36,39.2,39.28,74123.0,39.36,39.36,39.2,39.28,74123.0
2020-04-13 14:15:00,39.28,39.44,39.12,39.36,126960.625,39.28,39.44,39.12,39.36,126960.625
2020-04-13 14:20:00,39.28,39.6,39.2,39.6,92044.0,39.28,39.6,39.2,39.6,92044.0
2020-04-13 14:25:00,39.52,39.6,38.8,38.96,275550.625,39.52,39.6,38.8,38.96,275550.625
2020-04-13 14:30:00,38.96,39.2,38.88,39.12,94730.25,38.96,39.2,38.88,39.12,94730.25
2020-04-13 14:35:00,39.12,39.12,39.04,39.12,40702.375,39.12,39.12,39.04,39.12,40702.375
2020-04-13 14:40:00,39.12,39.12,39.04,39.12,36929.25,39.12,39.12,39.04,39.12,36929.25
2020-04-13 14:45:00,39.04,39.12,38.96,39.12,70427.75,39.04,39.12,38.96,39.12,70427.75
2020-04-13 14:50:00,39.04,39.12,38.96,39.04,76546.375,39.04,39.12,38.96,39.04,76546.375
2020-04-13 14:55:00,39.04,39.2,38.96,39.2,91087.25,39.04,39.2,38.96,39.2,91087.25
2020-04-13 15:00:00,39.12,39.2,39.04,39.12,46852.375,39.12,39.2,39.04,39.12,46852.375
2020-04-13 15:05:00,39.04,39.12,39.04,39.12,24196.375,39.04,39.12,39.04,39.12,24196.375
2020-04-13 15:10:00,39.12,39.12,39.04,39.04,35650.375,39.12,39.12,39.04,39.04,35650.375
2020-04-13 15:15:00,39.04,39.28,39.04,39.28,92759.625,39.04,39.28,39.04,39.28,92759.625
2020-04-13 15:20:00,39.28,39.44,39.2,39.36,70307.25,39.28,39.44,39.2,39.36,70307.25
2020-04-13 15:25:00,39.36,39.36,39.28,39.36,50245.25,39.36,39.36,39.28,39.36,50245.25
2020-04-13 15:30:00,39.36,39.36,39.28,39.36,59505.375,39.36,39.36,39.28,39.36,59505.375
2020-04-13 15:35:00,39.36,39.44,39.28,39.44,140580.0,39.36,39.44,39.28,39.44,140580.0
2020-04-13 15:40:00,39.36,39.44,39.36,39.44,92770.875,39.36,39.44,39.36,39.44,92770.875
2020-04-13 15:45:00,39.44,39.44,39.36,39.36,94025.25,39.44,39.44,39.36,39.36,94025.25
2020-04-13 15:50:00,39.44,39.44,39.36,39.36,170149.125,39.44,39.44,39.36,39.36,170149.125
2020-04-13 15:55:00,39.36,39.44,39.28,39.36,247379.25,39.36,39.44,39.28,39.36,247379.25
2020-04-14 09:30:00,38.0,38.24,38.0,38.24,1261273.75,38.0,38.24,38.0,38.24,1261273.75
2020-04-14 09:35:00,38.24,38.24,38.16,38.24,307787.25,38.24,38.24,38.16,38.24,307787.25
2020-04-14 09:40:00,38.24,38.24,38.08,38.24,279005.625,38.24,38.24,38.08,38.24,279005.625
2020-04-14 09:45:00,38.16,38.24,38.0,38.08,423558.75,38.16,38.24,38.0,38.08,423558.75
2020-04-14 09:50:00,38.16,38.16,37.92,38.16,440824.5,38.16,38.16,37.92,38.16,440824.5
2020-04-14 09:55:00,38.16,38.32,38.08,38.32,310270.0,38.16,38.32,38.08,38.32,310270.0
2020-04-14 10:00:00,38.32,38.32,38.16,38.24,234450.25,38.32,38.32,38.16,38.24,234450.25
2020-04-14 10:05:00,38.24,38.4,38.24,38.32,230438.0,38.24,38.4,38.24,38.32,230438.0
2020-04-14 10:10:00,38.4,38.4,38.16,38.16,316416.25,38.4,38.4,38.16,38.16,316416.25
2020-04-14 10:15:00,38.24,38.32,38.16,38.24,197558.125,38.24,38.32,38.16,38.24,197558.125
2020-04-14 10:20:00,38.24,38.32,38.08,38.16,248373.0,38.24,38.32,38.08,38.16,248373.0
2020-04-14 10:25:00,38.16,38.16,37.92,38.0,321663.25,38.16,38.16,37.92,38.0,321663.25
2020-04-14 10:30:00,38.0,38.08,37.92,38.0,279882.5,38.0,38.08,37.92,38.0,279882.5
2020-04-14 10:35:00,37.92,38.08,37.84,38.08,215819.0,37.92,38.08,37.84,38.08,215819.0
2020-04-14 10:40:00,38.08,38.08,37.92,38.0,253504.125,38.08,38.08,37.92,38.0,253504.125
2020-04-14 10:45:00,37.92,38.0,37.76,37.84,323301.25,37.92,38.0,37.76,37.84,323301.25
2020-04-14 10:50:00,37.84,37.92,37.76,37.84,283315.125,37.84,37.92,37.76,37.84,283315.125
2020-04-14 10:55:00,37.84,37.92,37.76,37.76,247291.375,37.84,37.92,37.76,37.76,247291.375
2020-04-14 11:00:00,37.84,37.84,37.28,37.36,810671.625,37.84,37.84,37.28,37.36,810671.625
2020-04-14 11:05:00,37.44,37.44,37.2,37.28,253787.625,37.44,37.44,37.2,37.28,253787.625
2020-04-14 11:10:00,37.36,37.36,37.04,37.28,362788.625,37.36,37.36,37.04,37.28,362788.625
2020-04-14 11:15:00,37.28,37.68,37.2,37.6,367498.125,37.28,37.68,37.2,37.6,367498.125
2020-04-14 11:20:00,37.52,37.6,37.2,37.28,251030.375,37.52,37.6,37.2,37.28,251030.375
2020-04-14 11:25:00,37.2,37.52,37.2,37.44,239249.875,37.2,37.52,37.2,37.44,239249.875
2020-04-14 11:30:00,37.44,37.52,37.28,37.44,180197.375,37.44,37.52,37.28,37.44,180197.375
2020-04-14 11:35:00,37.36,37.44,37.2,37.28,271140.5,37.36,37.44,37.2,37.28,271140.5
2020-04-14 11:40:00,37.2,37.28,37.12,37.28,268930.25,37.2,37.28,37.12,37.28,268930.25
2020-04-14 11:45:00,37.2,37.28,37.04,37.2,298565.75,37.2,37.28,37.04,37.2,298565.75
2020-04-14 11:50:00,37.2,37.28,37.12,37.28,325216.375,37.2,37.28,37.12,37.28,325216.375
2020-04-14 11:55:00,37.28,37.28,37.2,37.2,127911.625,37.28,37.28,37.2,37.2,127911.625
2020-04-14 12:00:00,37.28,37.36,37.2,37.36,173417.125,37.28,37.36,37.2,37.36,173417.125
2020-04-14 12:05:00,37.36,37.52,37.28,37.36,120340.375,37.36,37.52,37.28,37.36,120340.375
2020-04-14 12:10:00,37.36,37.44,37.28,37.36,158774.625,37.36,37.44,37.28,37.36,158774.625
2020-04-14 12:15:00,37.36,37.44,37.28,37.36,218504.875,37.36,37.44,37.28,37.36,218504.875
2020-04-14 12:20:00,37.36,37.36,37.2,37.36,112025.25,37.36,37.36,37.2,37.36,112025.25
2020-04-14 12:25:00,37.28,37.36,37.2,37.28,154280.125,37.28,37.36,37.2,37.28,154280.125
2020-04-14 12:30:00,37.28,37.36,37.2,37.2,124195.25,37.28,37.36,37.2,37.2,124195.25
2020-04-14 12:35:00,37.28,37.44,37.2,37.36,121205.5,37.28,37.44,37.2,37.36,121205.5
2020-04-14 12:40:00,37.44,37.44,37.28,37.36,119717.125,37.44,37.44,37.28,37.36,119717.125
2020-04-14 12:45:00,37.36,37.36,37.04,37.2,384791.0,37.36,37.36,37.04,37.2,384791.0
2020-04-14 12:50:00,37.2,37.28,37.2,37.2,70624.25,37.2,37.28,37.2,37.2,70624.25
2020-04-14 12:55:00,37.2,37.28,37.12,37.28,127334.5,37.2,37.28,37.12,37.28,127334.5
2020-04-14 13:00:00,37.28,37.28,37.04,37.2,207961.25,37.28,37.28,37.04,37.2,207961.25
2020-04-14 13:05:00,37.2,37.2,37.04,37.04,128235.0,37.2,37.2,37.04,37.04,128235.0
2020-04-14 13:10:00,37.12,37.12,36.88,37.04,311685.5,37.12,37.12,36.88,37.04,311685.5
2020-04-14 13:15:00,37.04,37.12,36.96,37.04,238992.625,37.04,37.12,36.96,37.04,238992.625
2020-04-14 13:20:00,37.04,37.04,36.88,37.04,269486.5,37.04,37.04,36.88,37.04,269486.5
2020-04-14 13:25:00,37.04,37.12,36.96,37.12,115972.375,37.04,37.12,36.96,37.12,115972.375
2020-04-14 13:30:00,37.04,37.2,37.04,37.04,185117.375,37.04,37.2,37.04,37.04,185117.375
2020-04-14 13:35:00,37.04,37.12,36.96,37.04,168546.5,37.04,37.12,36.96,37.04,168546.5
2020-04-14 13:40:00,37.04,37.04,36.96,36.96,145347.0,37.04,37.04,36.96,36.96,145347.0
2020-04-14 13:45:00,36.96,37.04,36.88,36.88,209682.375,36.96,37.04,36.88,36.88,209682.375
2020-04-14 13:50:00,36.96,37.04,36.88,36.96,191120.0,36.96,37.04,36.88,36.96,191120.0
2020-04-14 13:55:00,36.88,36.88,36.8,36.88,315714.375,36.88,36.88,36.8,36.88,315714.375
2020-04-14 14:00:00,36.8,36.96,36.8,36.88,508265.0,36.8,36.96,36.8,36.88,508265.0
2020-04-14 14:05:00,36.88,36.96,36.8,36.96,388476.25,36.88,36.96,36.8,36.96,388476.25
2020-04-14 14:10:00,36.96,37.04,36.8,36.88,347582.25,36.96,37.04,36.8,36.88,347582.25
2020-04-14 14:15:00,36.88,36.88,36.64,36.72,565179.25,36.88,36.88,36.64,36.72,565179.25
2020-04-14 14:20:00,36.72,36.8,36.4,36.48,530857.125,36.72,36.8,36.4,36.48,530857.125
2020-04-14 14:25:00,36.48,36.64,36.24,36.56,811714.125,36.48,36.64,36.24,36.56,811714.125
2020-04-14 14:30:00,36.56,36.72,36.48,36.72,271792.875,36.56,36.72,36.48,36.72,271792.875
2020-04-14 14:35:00,36.64,36.72,36.64,36.64,135887.625,36.64,36.72,36.64,36.64,135887.625
2020-04-14 14:40:00,36.64,36.88,36.64,36.88,242428.25,36.64,36.88,36.64,36.88,242428.25
2020-04-14 14:45:00,36.88,37.2,36.8,37.2,302666.5,36.88,37.2,36.8,37.2,302666.5
2020-04-14 14:50:00,37.2,37.28,37.04,37.2,272435.375,37.2,37.28,37.04,37.2,272435.375
2020-04-14 14:55:00,37.2,37.28,37.04,37.12,192126.375,37.2,37.28,37.04,37.12,192126.375
2020-04-14 15:00:00,37.12,37.2,37.04,37.04,209767.375,37.12,37.2,37.04,37.04,209767.375
2020-04-14 15:05:00,37.12,37.12,36.88,36.96,249488.375,37.12,37.12,36.88,36.96,249488.375
2020-04-14 15:10:00,36.96,37.2,36.8,37.2,200986.875,36.96,37.2,36.8,37.2,200986.875
2020-04-14 15:15:00,37.2,37.28,37.04,37.28,211668.75,37.2,37.28,37.04,37.28,211668.75
2020-04-14 15:20:00,37.28,37.28,37.04,37.04,149376.25,37.28,37.28,37.04,37.04,149376.25
2020-04-14 15:25:00,37.04,37.12,37.04,37.04,85943.375,37.04,37.12,37.04,37.04,85943.375
2020-04-14 15:30:00,37.12,37.28,37.04,37.28,333215.25,37.12,37.28,37.04,37.28,333215.25
2020-04-14 15:35:00,37.28,37.28,37.12,37.2,125241.25,37.28,37.28,37.12,37.2,125241.25
2020-04-14 15:40:00,37.2,37.28,37.12,37.2,199127.75,37.2,37.28,37.12,37.2,199127.75
2020-04-14 15:45:00,37.2,37.2,37.12,37.2,147118.125,37.2,37.2,37.12,37.2,147118.125
2020-04-14 15:50:00,37.12,37.2,37.04,37.2,361380.875,37.12,37.2,37.04,37.2,361380.875
2020-04-14 15:55:00,37.2,37.28,37.12,37.28,410927.875,37.2,37.28,37.12,37.28,410927.875
2020-04-15 09:30:00,35.44,35.52,35.2,35.52,1857378.25,35.44,35.52,35.2,35.52,1857378.25
2020-04-15 09:35:00,35.52,35.6,35.36,35.6,695083.75,35.52,35.6,35.36,35.6,695083.75
2020-04-15 09:40:00,35.6,35.68,35.52,35.6,426092.625,35.6,35.68,35.52,35.6,426092.625
2020-04-15 09:45:00,35.6,35.68,35.52,35.68,333078.875,35.6,35.68,35.52,35.68,333078.875
2020-04-15 09:50:00,35.6,35.76,35.6,35.68,429631.625,35.6,35.76,35.6,35.68,429631.625
2020-04-15 09:55:00,35.68,35.68,35.44,35.6,537023.375,35.68,35.68,35.44,35.6,537023.375
2020-04-15 10:00:00,35.68,35.68,35.52,35.6,528521.25,35.68,35.68,35.52,35.6,528521.25
2020-04-15 10:05:00,35.52,35.6,35.36,35.44,343300.375,35.52,35.6,35.36,35.44,343300.375
2020-04-15 10:10:00,35.36,35.44,35.36,35.44,317211.625,35.36,35.44,35.36,35.44,317211.625
2020-04-15 10:15:00,35.44,35.44,35.2,35.28,391563.875,35.44,35.44,35.2,35.28,391563.875
2020-04-15 10:20:00,35.28,35.36,35.2,35.36,505831.5,35.28,35.36,35.2,35.36,505831.5
2020-04-15 10:25:00,35.36,35.36,35.2,35.36,329033.875,35.36,35.36,35.2,35.36,329033.875
2020-04-15 10:30:00,35.36,35.44,34.72,34.8,1682533.75,35.36,35.44,34.72,34.8,1682533.75
2020-04-15 10:35:00,34.8,34.88,34.56,34.72,617432.125,34.8,34.88,34.56,34.72,617432.125
2020-04-15 10:40:00,34.72,35.04,34.64,34.96,456447.5,34.72,35.04,34.64,34.96,456447.5
2020-04-15 10:45:00,34.96,34.96,34.64,34.64,338169.0,34.96,34.96,34.64,34.64,338169.0
2020-04-15 10:50:00,34.64,34.72,34.56,34.64,400208.25,34.64,34.72,34.56,34.64,400208.25
2020-04-15 10:55:00,34.64,34.72,34.48,34.56,345821.125,34.64,34.72,34.48,34.56,345821.125
2020-04-15 11:00:00,34.64,34.72,34.48,34.64,234790.875,34.64,34.72,34.48,34.64,234790.875
2020-04-15 11:05:00,34.72,34.72,34.48,34.48,338291.125,34.72,34.72,34.48,34.48,338291.125
2020-04-15 11:10:00,34.56,34.56,34.4,34.48,469226.375,34.56,34.56,34.4,34.48,469226.375
2020-04-15 11:15:00,34.56,34.72,34.48,34.64,327555.625,34.56,34.72,34.48,34.64,327555.625
2020-04-15 11:20:00,34.64,34.72,34.56,34.56,169931.25,34.64,34.72,34.56,34.56,169931.25
2020-04-15 11:25:00,34.56,34.64,34.4,34.48,350828.125,34.56,34.64,34.4,34.48,350828.125
2020-04-15 11:30:00,34.48,34.72,34.48,34.72,191820.875,34.48,34.72,34.48,34.72,191820.875
2020-04-15 11:35:00,34.72,34.72,34.56,34.72,127323.875,34.72,34.72,34.56,34.72,127323.875
2020-04-15 11:40:00,34.64,34.72,34.56,34.56,125264.0,34.64,34.72,34.56,34.56,125264.0
2020-04-15 11:45:00,34.56,34.72,34.48,34.64,182701.5,34.56,34.72,34.48,34.64,182701.5
2020-04-15 11:50:00,34.56,34.64,34.56,34.64,114175.75,34.56,34.64,34.56,34.64,114175.75
2020-04-15 11:55:00,34.56,34.64,34.48,34.64,141692.125,34.56,34.64,34.48,34.64,141692.125
2020-04-15 12:00:00,34.64,34.64,34.56,34.64,113746.75,34.64,34.64,34.56,34.64,113746.75
2020-04-15 12:05:00,34.64,34.64,34.48,34.56,143162.375,34.64,34.64,34.48,34.56,143162.375
2020-04-15 12:10:00,34.56,34.64,34.56,34.56,76821.625,34.56,34.64,34.56,34.56,76821.625
2020-04-15 12:15:00,34.64,34.64,34.4,34.48,340664.875,34.64,34.64,34.4,34.48,340664.875
2020-04-15 12:20:00,34.4,34.64,34.4,34.64,277455.125,34.4,34.64,34.4,34.64,277455.125
2020-04-15 12:25:00,34.64,34.8,34.56,34.8,148639.875,34.64,34.8,34.56,34.8,148639.875
2020-04-15 12:30:00,34.72,35.04,34.72,34.96,172218.0,34.72,35.04,34.72,34.96,172218.0
2020-04-15 12:35:00,34.96,34.96,34.8,34.88,212545.375,34.96,34.96,34.8,34.88,212545.375
2020-04-15 12:40:00,34.88,34.96,34.8,34.96,123146.5,34.88,34.96,34.8,34.96,123146.5
2020-04-15 12:45:00,34.96,35.04,34.88,35.04,133503.375,34.96,35.04,34.88,35.04,133503.375
2020-04-15 12:50:00,35.04,35.2,34.96,35.04,168091.625,35.04,35.2,34.96,35.04,168091.625
2020-04-15 12:55:00,35.12,35.12,34.96,35.12,142484.25,35.12,35.12,34.96,35.12,142484.25
2020-04-15 13:00:00,35.04,35.12,34.96,35.04,114555.0,35.04,35.12,34.96,35.04,114555.0
2020-04-15 13:05:00,35.04,35.12,34.96,35.12,197010.125,35.04,35.12,34.96,35.12,197010.125
2020-04-15 13:10:00,35.12,35.36,35.04,35.28,388802.5,35.12,35.36,35.04,35.28,388802.5
2020-04-15 13:15:00,35.36,35.68,35.28,35.6,300820.75,35.36,35.68,35.28,35.6,300820.75
2020-04-15 13:20:00,35.52,35.52,35.2,35.36,224032.125,35.52,35.52,35.2,35.36,224032.125
2020-04-15 13:25:00,35.36,35.44,35.28,35.36,98180.0,35.36,35.44,35.28,35.36,98180.0
2020-04-15 13:30:00,35.36,35.44,35.2,35.28,149046.75,35.36,35.44,35.2,35.28,149046.75
2020-04-15 13:35:00,35.2,35.44,35.2,35.44,118398.875,35.2,35.44,35.2,35.44,118398.875
2020-04-15 13:40:00,35.44,35.52,35.36,35.52,86647.5,35.44,35.52,35.36,35.52,86647.5
2020-04-15 13:45:00,35.44,35.52,35.28,35.36,148686.0,35.44,35.52,35.28,35.36,148686.0
2020-04-15 13:50:00,35.36,35.44,35.28,35.36,169380.375,35.36,35.44,35.28,35.36,169380.375
2020-04-15 13:55:00,35.36,35.36,35.28,35.36,80258.75,35.36,35.36,35.28,35.36,80258.75
2020-04-15 14:00:00,35.36,35.36,35.2,35.28,160839.375,35.36,35.36,35.2,35.28,160839.375
2020-04-15 14:05:00,35.28,35.28,35.12,35.2,162314.5,35.28,35.28,35.12,35.2,162314.5
2020-04-15 14:10:00,35.2,35.2,35.04,35.2,118379.25,35.2,35.2,35.04,35.2,118379.25
2020-04-15 14:15:00,35.12,35.28,35.04,35.2,260068.5,35.12,35.28,35.04,35.2,260068.5
2020-04-15 14:20:00,35.2,35.28,34.56,34.64,496783.5,35.2,35.28,34.56,34.64,496783.5
2020-04-15 14:25:00,34.72,34.8,34.48,34.72,505137.375,34.72,34.8,34.48,34.72,505137.375
2020-04-15 14:30:00,34.8,34.96,34.72,34.88,346439.25,34.8,34.96,34.72,34.88,346439.25
2020-04-15 14:35:00,34.8,34.96,34.8,34.96,109119.5,34.8,34.96,34.8,34.96,109119.5
2020-04-15 14:40:00,34.96,34.96,34.8,34.88,114248.375,34.96,34.96,34.8,34.88,114248.375
2020-04-15 14:45:00,34.88,35.04,34.8,35.04,81057.5,34.88,35.04,34.8,35.04,81057.5
2020-04-15 14:50:00,34.96,35.04,34.8,34.88,137292.75,34.96,35.04,34.8,34.88,137292.75
2020-04-15 14:55:00,34.88,34.96,34.8,34.88,51156.125,34.88,34.96,34.8,34.88,51156.125
2020-04-15 15:00:00,34.96,34.96,34.88,34.96,58538.0,34.96,34.96,34.88,34.96,58538.0
2020-04-15 15:05:00,34.88,34.96,34.8,34.88,103031.5,34.88,34.96,34.8,34.88,103031.5
2020-04-15 15:10:00,34.88,34.88,34.8,34.88,105710.875,34.88,34.88,34.8,34.88,105710.875
2020-04-15 15:15:00,34.88,35.44,34.8,35.36,790981.375,34.88,35.44,34.8,35.36,790981.375
2020-04-15 15:20:00,35.36,35.44,35.04,35.04,389611.75,35.36,35.44,35.04,35.04,389611.75
2020-04-15 15:25:00,35.04,35.2,35.04,35.2,125492.875,35.04,35.2,35.04,35.2,125492.875
2020-04-15 15:30:00,35.2,35.36,35.12,35.36,243670.875,35.2,35.36,35.12,35.36,243670.875
2020-04-15 15:35:00,35.36,35.52,35.28,35.52,702033.375,35.36,35.52,35.28,35.52,702033.375
2020-04-15 15:40:00,35.52,35.52,35.36,35.44,330251.25,35.52,35.52,35.36,35.44,330251.25
2020-04-15 15:45:00,35.52,35.52,35.44,35.52,195678.75,35.52,35.52,35.44,35.52,195678.75
2020-04-15 15:50:00,35.44,35.52,35.36,35.36,365634.875,35.44,35.52,35.36,35.36,365634.875
2020-04-15 15:55:00,35.36,35.44,35.36,35.44,389649.75,35.36,35.44,35.36,35.44,389649.75
2020-04-16 09:30:00,35.2,35.28,34.88,35.04,1216726.125,35.2,35.28,34.88,35.04,1216726.125
2020-04-16 09:35:00,35.04,35.04,34.88,35.04,272906.375,35.04,35.04,34.88,35.04,272906.375
2020-04-16 09:40:00,34.96,35.2,34.96,35.12,312609.75,34.96,35.2,34.96,35.12,312609.75
2020-04-16 09:45:00,35.12,35.12,34.88,34.96,596038.125,35.12,35.12,34.88,34.96,596038.125
2020-04-16 09:50:00,34.96,35.04,34.72,34.8,664041.875,34.96,35.04,34.72,34.8,664041.875
2020-04-16 09:55:00,34.8,34.8,34.56,34.64,587805.125,34.8,34.8,34.56,34.64,587805.125
2020-04-16 10:00:00,34.64,34.64,34.48,34.56,352878.375,34.64,34.64,34.48,34.56,352878.375
2020-04-16 10:05:00,34.56,34.56,34.4,34.56,1455357.75,34.56,34.56,34.4,34.56,1455357.75
2020-04-16 10:10:00,34.64,34.64,34.32,34.4,416527.5,34.64,34.64,34.32,34.4,416527.5
2020-04-16 10:15:00,34.4,34.4,34.08,34.24,1022793.375,34.4,34.4,34.08,34.24,1022793.375
2020-04-16 10:20:00,34.24,34.24,34.08,34.24,248465.625,34.24,34.24,34.08,34.24,248465.625
2020-04-16 10:25:00,34.24,34.32,34.16,34.32,329819.625,34.24,34.32,34.16,34.32,329819.625
2020-04-16 10:30:00,34.32,34.32,34.0,34.16,607767.375,34.32,34.32,34.0,34.16,607767.375
2020-04-16 10:35:00,34.08,34.4,34.08,34.4,397724.5,34.08,34.4,34.08,34.4,397724.5
2020-04-16 10:40:00,34.4,34.56,34.32,34.32,356146.25,34.4,34.56,34.32,34.32,356146.25
2020-04-16 10:45:00,34.32,34.4,34.08,34.16,198346.625,34.32,34.4,34.08,34.16,198346.625
2020-04-16 10:50:00,34.16,34.16,34.0,34.0,459354.125,34.16,34.16,34.0,34.0,459354.125
2020-04-16 10:55:00,34.08,34.08,34.0,34.08,166741.0,34.08,34.08,34.0,34.08,166741.0
2020-04-16 11:00:00,34.08,34.24,33.92,34.16,1151560.5,34.08,34.24,33.92,34.16,1151560.5
2020-04-16 11:05:00,34.16,34.16,33.92,34.0,343028.875,34.16,34.16,33.92,34.0,343028.875
2020-04-16 11:10:00,34.0,34.0,33.84,34.0,284608.25,34.0,34.0,33.84,34.0,284608.25
2020-04-16 11:15:00,34.0,34.08,33.92,34.0,157811.625,34.0,34.08,33.92,34.0,157811.625
2020-04-16 11:20:00,34.08,34.08,33.84,33.84,242066.25,34.08,34.08,33.84,33.84,242066.25
2020-04-16 11:25:00,33.92,34.08,33.84,34.0,322496.5,33.92,34.08,33.84,34.0,322496.5
2020-04-16 11:30:00,34.0,34.08,33.84,33.84,263470.375,34.0,34.08,33.84,33.84,263470.375
2020-04-16 11:35:00,33.84,33.92,33.68,33.76,468975.75,33.84,33.92,33.68,33.76,468975.75
2020-04-16 11:40:00,33.76,33.84,33.76,33.84,179000.625,33.76,33.84,33.76,33.84,179000.625
2020-04-16 11:45:00,33.84,33.92,33.76,33.84,235895.0,33.84,33.92,33.76,33.84,235895.0
2020-04-16 11:50:00,33.84,34.0,33.76,33.92,234873.0,33.84,34.0,33.76,33.92,234873.0
2020-04-16 11:55:00,33.92,34.0,33.84,33.92,150232.0,33.92,34.0,33.84,33.92,150232.0
2020-04-16 12:00:00,33.92,34.0,33.76,33.84,159434.75,33.92,34.0,33.76,33.84,159434.75
2020-04-16 12:05:00,33.76,33.84,33.68,33.68,196474.5,33.76,33.84,33.68,33.68,196474.5
2020-04-16 12:10:00,33.76,33.76,33.6,33.68,310894.25,33.76,33.76,33.6,33.68,310894.25
2020-04-16 12:15:00,33.68,33.76,33.68,33.76,81292.875,33.68,33.76,33.68,33.76,81292.875
2020-04-16 12:20:00,33.76,33.76,33.6,33.6,282176.875,33.76,33.76,33.6,33.6,282176.875
2020-04-16 12:25:00,33.68,33.68,33.6,33.6,618988.625,33.68,33.68,33.6,33.6,618988.625
2020-04-16 12:30:00,33.6,33.68,33.44,33.52,777465.375,33.6,33.68,33.44,33.52,777465.375
2020-04-16 12:35:00,33.52,33.6,33.44,33.52,290753.0,33.52,33.6,33.44,33.52,290753.0
2020-04-16 12:40:00,33.52,33.68,33.44,33.6,308225.5,33.52,33.68,33.44,33.6,308225.5
2020-04-16 12:45:00,33.68,33.68,33.36,33.44,258021.0,33.68,33.68,33.36,33.44,258021.0
2020-04-16 12:50:00,33.36,33.44,33.2,33.28,437931.75,33.36,33.44,33.2,33.28,437931.75
2020-04-16 12:55:00,33.28,33.44,33.2,33.36,408979.375,33.28,33.44,33.2,33.36,408979.375
2020-04-16 13:00:00,33.28,33.44,33.28,33.36,306465.625,33.28,33.44,33.28,33.36,306465.625
2020-04-16 13:05:00,33.36,33.44,33.2,33.28,153190.75,33.36,33.44,33.2,33.28,153190.75
2020-04-16 13:10:00,33.28,33.44,33.2,33.36,194478.25,33.28,33.44,33.2,33.36,194478.25
2020-04-16 13:15:00,33.44,33.44,33.36,33.36,135192.25,33.44,33.44,33.36,33.36,135192.25
2020-04-16 13:20:00,33.36,33.44,33.36,33.44,106183.75,33.36,33.44,33.36,33.44,106183.75
2020-04-16 13:25:00,33.36,33.6,33.36,33.6,183447.625,33.36,33.6,33.36,33.6,183447.625
2020-04-16 13:30:00,33.6,33.68,33.44,33.6,177677.125,33.6,33.68,33.44,33.6,177677.125
2020-04-16 13:35:00,33.6,33.68,33.52,33.52,133476.0,33.6,33.68,33.52,33.52,133476.0
2020-04-16 13:40:00,33.52,33.6,33.44,33.52,119787.125,33.52,33.6,33.44,33.52,119787.125
2020-04-16 13:45:00,33.52,33.6,33.52,33.6,56467.75,33.52,33.6,33.52,33.6,56467.75
2020-04-16 13:50:00,33.6,33.68,33.52,33.6,145050.125,33.6,33.68,33.52,33.6,145050.125
2020-04-16 13:55:00,33.6,33.68,33.52,33.6,66653.25,33.6,33.68,33.52,33.6,66653.25
2020-04-16 14:00:00,33.52,33.76,33.52,33.68,141537.625,33.52,33.76,33.52,33.68,141537.625
2020-04-16 14:05:00,33.6,33.68,33.52,33.68,149074.75,33.6,33.68,33.52,33.68,149074.75
2020-04-16 14:10:00,33.68,33.76,33.6,33.76,106909.25,33.68,33.76,33.6,33.76,106909.25
2020-04-16 14:15:00,33.76,34.0,33.68,34.0,249240.75,33.76,34.0,33.68,34.0,249240.75
2020-04-16 14:20:00,34.0,34.08,33.76,33.92,211971.0,34.0,34.08,33.76,33.92,211971.0
2020-04-16 14:25:00,33.92,34.08,33.68,34.08,257044.25,33.92,34.08,33.68,34.08,257044.25
2020-04-16 14:30:00,34.08,34.24,33.92,34.16,168937.125,34.08,34.24,33.92,34.16,168937.125
2020-04-16 14:35:00,34.16,34.24,34.08,34.16,175569.375,34.16,34.24,34.08,34.16,175569.375
2020-04-16 14:40:00,34.08,34.16,33.84,33.92,133958.5,34.08,34.16,33.84,33.92,133958.5
2020-04-16 14:45:00,33.84,34.0,33.84,33.92,82569.125,33.84,34.0,33.84,33.92,82569.125
2020-04-16 14:50:00,34.0,34.0,33.84,33.92,72922.625,34.0,34.0,33.84,33.92,72922.625
2020-04-16 14:55:00,33.84,33.92,33.76,33.92,158950.25,33.84,33.92,33.76,33.92,158950.25
2020-04-16 15:00:00,33.84,33.92,33.84,33.92,80410.75,33.84,33.92,33.84,33.92,80410.75
2020-04-16 15:05:00,33.84,33.92,33.76,33.92,81586.875,33.84,33.92,33.76,33.92,81586.875
2020-04-16 15:10:00,33.84,34.08,33.84,34.08,82473.375,33.84,34.08,33.84,34.08,82473.375
2020-04-16 15:15:00,34.0,34.08,33.92,34.0,120600.125,34.0,34.08,33.92,34.0,120600.125
2020-04-16 15:20:00,34.0,34.08,33.92,34.0,127077.125,34.0,34.08,33.92,34.0,127077.125
2020-04-16 15:25:00,34.0,34.16,33.92,34.16,265543.875,34.0,34.16,33.92,34.16,265543.875
2020-04-16 15:30:00,34.16,34.24,34.08,34.16,390538.875,34.16,34.24,34.08,34.16,390538.875
2020-04-16 15:35:00,34.16,34.32,34.16,34.32,281005.375,34.16,34.32,34.16,34.32,281005.375
2020-04-16 15:40:00,34.32,34.32,34.24,34.32,133462.375,34.32,34.32,34.24,34.32,133462.375
2020-04-16 15:45:00,34.32,34.4,34.24,34.4,353451.5,34.32,34.4,34.24,34.4,353451.5
2020-04-16 15:50:00,34.32,34.8,34.32,34.72,741478.25,34.32,34.8,34.32,34.72,741478.25
2020-04-16 15:55:00,34.8,34.88,34.56,34.8,1237931.5,34.8,34.88,34.56,34.8,1237931.5
2020-04-17 09:30:00,33.2,33.36,33.04,33.36,1841793.375,33.2,33.36,33.04,33.36,1841793.375
2020-04-17 09:35:00,33.28,33.52,33.28,33.44,632158.375,33.28,33.52,33.28,33.44,632158.375
2020-04-17 09:40:00,33.44,33.6,33.28,33.52,583976.25,33.44,33.6,33.28,33.52,583976.25
2020-04-17 09:45:00,33.52,34.0,33.44,33.84,672484.375,33.52,34.0,33.44,33.84,672484.375
2020-04-17 09:50:00,33.76,33.92,33.6,33.68,567817.75,33.76,33.92,33.6,33.68,567817.75
2020-04-17 09:55:00,33.68,33.84,33.6,33.68,370511.5,33.68,33.84,33.6,33.68,370511.5
2020-04-17 10:00:00,33.68,33.92,33.6,33.76,387615.375,33.68,33.92,33.6,33.76,387615.375
2020-04-17 10:05:00,33.76,33.84,33.68,33.76,254276.375,33.76,33.84,33.68,33.76,254276.375
2020-04-17 10:10:00,33.76,33.84,33.52,33.52,452534.75,33.76,33.84,33.52,33.52,452534.75
2020-04-17 10:15:00,33.52,33.6,33.36,33.44,390927.25,33.52,33.6,33.36,33.44,390927.25
2020-04-17 10:20:00,33.36,33.52,33.28,33.44,371089.25,33.36,33.52,33.28,33.44,371089.25
2020-04-17 10:25:00,33.44,33.6,33.44,33.52,266950.0,33.44,33.6,33.44,33.52,266950.0
2020-04-17 10:30:00,33.52,33.52,33.28,33.44,295345.125,33.52,33.52,33.28,33.44,295345.125
2020-04-17 10:35:00,33.36,33.68,33.36,33.6,358488.375,33.36,33.68,33.36,33.6,358488.375
2020-04-17 10:40:00,33.68,33.76,33.44,33.52,304831.75,33.68,33.76,33.44,33.52,304831.75
2020-04-17 10:45:00,33.44,33.6,33.36,33.44,289431.875,33.44,33.6,33.36,33.44,289431.875
2020-04-17 10:50:00,33.44,33.6,33.36,33.6,227932.25,33.44,33.6,33.36,33.6,227932.25
2020-04-17 10:55:00,33.6,34.08,33.52,33.76,626158.625,33.6,34.08,33.52,33.76,626158.625
2020-04-17 11:00:00,33.76,33.92,33.6,33.76,274371.125,33.76,33.92,33.6,33.76,274371.125
2020-04-17 11:05:00,33.76,33.92,33.68,33.84,190575.125,33.76,33.92,33.68,33.84,190575.125
2020-04-17 11:10:00,33.84,34.0,33.6,33.6,403989.75,33.84,34.0,33.6,33.6,403989.75
2020-04-17 11:15:00,33.68,33.68,33.28,33.44,527140.5,33.68,33.68,33.28,33.44,527140.5
2020-04-17 11:20:00,33.44,33.52,33.28,33.36,311332.125,33.44,33.52,33.28,33.36,311332.125
2020-04-17 11:25:00,33.36,33.52,33.36,33.36,258929.875,33.36,33.52,33.36,33.36,258929.875
2020-04-17 11:30:00,33.36,33.6,33.28,33.52,246094.125,33.36,33.6,33.28,33.52,246094.125
2020-04-17 11:35:00,33.52,33.6,33.36,33.6,198733.0,33.52,33.6,33.36,33.6,198733.0
2020-04-17 11:40:00,33.6,33.68,33.44,33.52,202255.75,33.6,33.68,33.44,33.52,202255.75
2020-04-17 11:45:00,33.52,33.6,33.44,33.52,135865.0,33.52,33.6,33.44,33.52,135865.0
2020-04-17 11:50:00,33.52,33.6,33.36,33.52,206433.75,33.52,33.6,33.36,33.52,206433.75
2020-04-17 11:55:00,33.6,33.6,33.52,33.6,172579.5,33.6,33.6,33.52,33.6,172579.5
2020-04-17 12:00:00,33.6,33.76,33.44,33.6,235550.0,33.6,33.76,33.44,33.6,235550.0
2020-04-17 12:05:00,33.68,33.68,33.52,33.6,235029.625,33.68,33.68,33.52,33.6,235029.625
2020-04-17 12:10:00,33.52,33.68,33.52,33.68,416442.375,33.52,33.68,33.52,33.68,416442.375
2020-04-17 12:15:00,33.68,33.76,33.6,33.76,226128.75,33.68,33.76,33.6,33.76,226128.75
2020-04-17 12:20:00,33.76,33.76,33.68,33.76,95222.75,33.76,33.76,33.68,33.76,95222.75
2020-04-17 12:25:00,33.68,33.76,33.6,33.68,117890.75,33.68,33.76,33.6,33.68,117890.75
2020-04-17 12:30:00,33.68,33.68,33.52,33.6,270436.75,33.68,33.68,33.52,33.6,270436.75
2020-04-17 12:35:00,33.6,33.6,33.28,33.36,595152.0,33.6,33.6,33.28,33.36,595152.0
2020-04-17 12:40:00,33.36,33.52,33.2,33.44,381630.0,33.36,33.52,33.2,33.44,381630.0
2020-04-17 12:45:00,33.44,33.6,33.36,33.6,178265.5,33.44,33.6,33.36,33.6,178265.5
2020-04-17 12:50:00,33.6,33.68,33.52,33.6,128813.0,33.6,33.68,33.52,33.6,128813.0
2020-04-17 12:55:00,33.6,33.68,33.52,33.6,134794.125,33.6,33.68,33.52,33.6,134794.125
2020-04-17 13:00:00,33.6,33.6,33.52,33.6,67694.125,33.6,33.6,33.52,33.6,67694.125
2020-04-17 13:05:00,33.52,33.6,33.36,33.52,218620.375,33.52,33.6,33.36,33.52,218620.375
2020-04-17 13:10:00,33.52,33.52,33.36,33.36,192814.75,33.52,33.52,33.36,33.36,192814.75
2020-04-17 13:15:00,33.44,33.44,33.28,33.36,353256.875,33.44,33.44,33.28,33.36,353256.875
2020-04-17 13:20:00,33.44,33.44,33.2,33.36,476151.25,33.44,33.44,33.2,33.36,476151.25
2020-04-17 13:25:00,33.36,33.44,33.28,33.44,190354.75,33.36,33.44,33.28,33.44,190354.75
2020-04-17 13:30:00,33.44,33.52,33.36,33.36,280079.0,33.44,33.52,33.36,33.36,280079.0
2020-04-17 13:35:00,33.36,33.44,33.28,33.44,181169.375,33.36,33.44,33.28,33.44,181169.375
2020-04-17 13:40:00,33.36,33.52,33.28,33.36,208910.25,33.36,33.52,33.28,33.36,208910.25
2020-04-17 13:45:00,33.36,33.44,33.28,33.36,154788.25,33.36,33.44,33.28,33.36,154788.25
2020-04-17 13:50:00,33.36,33.44,33.2,33.28,295371.0,33.36,33.44,33.2,33.28,295371.0
2020-04-17 13:55:00,33.28,33.44,33.2,33.28,193016.75,33.28,33.44,33.2,33.28,193016.75
2020-04-17 14:00:00,33.28,33.36,33.12,33.2,946765.25,33.28,33.36,33.12,33.2,946765.25
2020-04-17 14:05:00,33.2,33.2,33.04,33.2,292012.75,33.2,33.2,33.04,33.2,292012.75
2020-04-17 14:10:00,33.2,33.2,33.04,33.04,239400.375,33.2,33.2,33.04,33.04,239400.375
2020-04-17 14:15:00,33.12,33.12,32.8,32.88,1001252.875,33.12,33.12,32.8,32.88,1001252.875
2020-04-17 14:20:00,32.88,33.28,32.8,33.2,1129364.5,32.88,33.28,32.8,33.2,1129364.5
2020-04-17 14:25:00,33.12,33.44,33.12,33.44,569515.375,33.12,33.44,33.12,33.44,569515.375
2020-04-17 14:30:00,33.44,33.52,33.28,33.44,231820.25,33.44,33.52,33.28,33.44,231820.25
2020-04-17 14:35:00,33.44,33.6,33.44,33.52,288621.875,33.44,33.6,33.44,33.52,288621.875
2020-04-17 14:40:00,33.44,33.52,33.36,33.36,181404.125,33.44,33.52,33.36,33.36,181404.125
2020-04-17 14:45:00,33.36,33.44,33.36,33.36,78053.0,33.36,33.44,33.36,33.36,78053.0
2020-04-17 14:50:00,33.44,33.44,33.36,33.44,100760.5,33.44,33.44,33.36,33.44,100760.5
2020-04-17 14:55:00,33.44,33.44,33.36,33.36,110942.875,33.44,33.44,33.36,33.36,110942.875
2020-04-17 15:00:00,33.36,33.44,33.36,33.36,99746.125,33.36,33.44,33.36,33.36,99746.125
2020-04-17 15:05:00,33.44,33.44,33.36,33.44,146871.0,33.44,33.44,33.36,33.44,146871.0
2020-04-17 15:10:00,33.44,33.44,33.36,33.36,168154.625,33.44,33.44,33.36,33.36,168154.625
2020-04-17 15:15:00,33.36,33.44,33.36,33.44,118731.125,33.36,33.44,33.36,33.44,118731.125
2020-04-17 15:20:00,33.44,33.44,33.36,33.36,136520.375,33.44,33.44,33.36,33.36,136520.375
2020-04-17 15:25:00,33.36,33.44,33.2,33.36,378038.375,33.36,33.44,33.2,33.36,378038.375
2020-04-17 15:30:00,33.36,33.36,33.28,33.36,117247.875,33.36,33.36,33.28,33.36,117247.875
2020-04-17 15:35:00,33.36,33.52,33.28,33.44,384461.375,33.36,33.52,33.28,33.44,384461.375
2020-04-17 15:40:00,33.44,33.44,33.36,33.44,236124.625,33.44,33.44,33.36,33.44,236124.625
2020-04-17 15:45:00,33.44,33.52,33.36,33.52,298598.25,33.44,33.52,33.36,33.52,298598.25
2020-04-17 15:50:00,33.52,33.52,33.44,33.52,500413.25,33.52,33.52,33.44,33.52,500413.25
2020-04-17 15:55:00,33.52,33.6,33.44,33.6,1433371.5,33.52,33.6,33.44,33.6,1433371.5
2020-04-20 09:30:00,30.08,30.4,30.0,30.24,4656875.125,30.08,30.4,30.0,30.24,4656875.125
2020-04-20 09:35:00,30.24,30.48,30.0,30.48,1872530.375,30.24,30.48,30.0,30.48,1872530.375
2020-04-20 09:40:00,30.48,30.72,30.4,30.64,2068128.5,30.48,30.72,30.4,30.64,2068128.5
2020-04-20 09:45:00,30.64,30.8,30.48,30.64,1751687.0,30.64,30.8,30.48,30.64,1751687.0
2020-04-20 09:50:00,30.64,31.12,30.64,31.04,1761923.625,30.64,31.12,30.64,31.04,1761923.625
2020-04-20 09:55:00,31.04,31.2,30.96,31.2,1543533.25,31.04,31.2,30.96,31.2,1543533.25
2020-04-20 10:00:00,31.2,31.2,30.64,30.8,1812513.25,31.2,31.2,30.64,30.8,1812513.25
2020-04-20 10:05:00,30.8,30.88,30.72,30.88,1474760.625,30.8,30.88,30.72,30.88,1474760.625
2020-04-20 10:10:00,30.8,31.04,30.72,31.04,1091284.75,30.8,31.04,30.72,31.04,1091284.75
2020-04-20 10:15:00,31.04,31.04,30.64,30.64,927501.375,31.04,31.04,30.64,30.64,927501.375
2020-04-20 10:20:00,30.72,30.72,30.48,30.56,975296.625,30.72,30.72,30.48,30.56,975296.625
2020-04-20 10:25:00,30.64,30.8,30.56,30.64,803733.875,30.64,30.8,30.56,30.64,803733.875
2020-04-20 10:30:00,30.64,30.88,30.56,30.64,835127.0,30.64,30.88,30.56,30.64,835127.0
2020-04-20 10:35:00,30.64,30.72,30.56,30.56,578511.125,30.64,30.72,30.56,30.56,578511.125
2020-04-20 10:40:00,30.64,30.72,30.56,30.64,777434.25,30.64,30.72,30.56,30.64,777434.25
2020-04-20 10:45:00,30.64,30.96,30.56,30.96,796289.625,30.64,30.96,30.56,30.96,796289.625
2020-04-20 10:50:00,30.96,30.96,30.72,30.88,668399.625,30.96,30.96,30.72,30.88,668399.625
2020-04-20 10:55:00,30.88,30.88,30.64,30.72,668737.625,30.88,30.88,30.64,30.72,668737.625
2020-04-20 11:00:00,30.64,30.8,30.56,30.8,763020.75,30.64,30.8,30.56,30.8,763020.75
2020-04-20 11:05:00,30.8,30.88,30.72,30.8,721441.375,30.8,30.88,30.72,30.8,721441.375
2020-04-20 11:10:00,30.8,30.88,30.56,30.64,905674.0,30.8,30.88,30.56,30.64,905674.0
2020-04-20 11:15:00,30.56,30.64,30.48,30.56,722923.375,30.56,30.64,30.48,30.56,722923.375
2020-04-20 11:20:00,30.56,30.72,30.48,30.56,595970.0,30.56,30.72,30.48,30.56,595970.0
2020-04-20 11:25:00,30.56,30.64,30.48,30.48,591404.5,30.56,30.64,30.48,30.48,591404.5
2020-04-20 11:30:00,30.48,30.56,30.4,30.56,628277.25,30.48,30.56,30.4,30.56,628277.25
2020-04-20 11:35:00,30.56,30.64,30.48,30.64,589706.375,30.56,30.64,30.48,30.64,589706.375
2020-04-20 11:40:00,30.64,30.64,30.48,30.56,551084.5,30.64,30.64,30.48,30.56,551084.5
2020-04-20 11:45:00,30.56,30.8,30.48,30.72,589869.375,30.56,30.8,30.48,30.72,589869.375
2020-04-20 11:50:00,30.8,30.8,30.56,30.64,544742.375,30.8,30.8,30.56,30.64,544742.375
2020-04-20 11:55:00,30.64,30.88,30.56,30.88,368755.5,30.64,30.88,30.56,30.88,368755.5
2020-04-20 12:00:00,30.88,30.96,30.8,30.8,673250.75,30.88,30.96,30.8,30.8,673250.75
2020-04-20 12:05:00,30.88,30.96,30.8,30.96,569984.125,30.88,30.96,30.8,30.96,569984.125
2020-04-20 12:10:00,30.96,30.96,30.72,30.8,976292.5,30.96,30.96,30.72,30.8,976292.5
2020-04-20 12:15:00,30.8,30.8,30.64,30.72,681817.875,30.8,30.8,30.64,30.72,681817.875
2020-04-20 12:20:00,30.72,30.72,30.64,30.72,416696.375,30.72,30.72,30.64,30.72,416696.375
2020-04-20 12:25:00,30.64,30.8,30.56,30.64,925305.75,30.64,30.8,30.56,30.64,925305.75
2020-04-20 12:30:00,30.64,30.8,30.56,30.72,393450.625,30.64,30.8,30.56,30.72,393450.625
2020-04-20 12:35:00,30.8,30.8,30.72,30.8,504114.625,30.8,30.8,30.72,30.8,504114.625
2020-04-20 12:40:00,30.72,30.88,30.72,30.88,427712.375,30.72,30.88,30.72,30.88,427712.375
2020-04-20 12:45:00,30.88,30.88,30.72,30.72,749936.5,30.88,30.88,30.72,30.72,749936.5
2020-04-20 12:50:00,30.8,30.8,30.56,30.72,1089599.25,30.8,30.8,30.56,30.72,1089599.25
2020-04-20 12:55:00,30.72,30.8,30.64,30.8,615610.25,30.72,30.8,30.64,30.8,615610.25
2020-04-20 13:00:00,30.8,30.88,30.64,30.88,697069.75,30.8,30.88,30.64,30.88,697069.75
2020-04-20 13:05:00,30.88,31.2,30.8,30.96,981483.625,30.88,31.2,30.8,30.96,981483.625
2020-04-20 13:10:00,30.96,31.2,30.88,30.96,1225201.0,30.96,31.2,30.88,30.96,1225201.0
2020-04-20 13:15:00,31.04,31.12,30.88,31.04,814516.5,31.04,31.12,30.88,31.04,814516.5
2020-04-20 13:20:00,31.04,31.04,30.96,31.04,679181.125,31.04,31.04,30.96,31.04,679181.125
2020-04-20 13:25:00,31.04,31.2,30.96,31.2,818838.25,31.04,31.2,30.96,31.2,818838.25
2020-04-20 13:30:00,31.2,31.2,30.96,31.12,1049926.25,31.2,31.2,30.96,31.12,1049926.25
2020-04-20 13:35:00,31.2,31.36,31.12,31.36,1090879.125,31.2,31.36,31.12,31.36,1090879.125
2020-04-20 13:40:00,31.36,32.0,31.28,32.0,1667366.875,31.36,32.0,31.28,32.0,1667366.875
2020-04-20 13:45:00,32.0,32.32,31.84,32.24,1870990.875,32.0,32.32,31.84,32.24,1870990.875
2020-04-20 13:50:00,32.24,32.4,32.16,32.32,1419929.75,32.24,32.4,32.16,32.32,1419929.75
2020-04-20 13:55:00,32.32,32.32,31.76,32.0,1379704.75,32.32,32.32,31.76,32.0,1379704.75
2020-04-20 14:00:00,32.08,32.08,31.84,31.92,1001323.625,32.08,32.08,31.84,31.92,1001323.625
2020-04-20 14:05:00,32.0,32.0,31.68,31.76,1249688.875,32.0,32.0,31.68,31.76,1249688.875
2020-04-20 14:10:00,31.76,31.84,30.88,30.96,1743349.125,31.76,31.84,30.88,30.96,1743349.125
2020-04-20 14:15:00,30.88,30.96,30.4,30.48,2019956.5,30.88,30.96,30.4,30.48,2019956.5
2020-04-20 14:20:00,30.4,30.48,30.4,30.4,2017791.25,30.4,30.48,30.4,30.4,2017791.25
2020-04-20 14:25:00,30.4,30.48,30.0,30.0,2284902.75,30.4,30.48,30.0,30.0,2284902.75
2020-04-20 14:30:00,30.08,30.32,30.0,30.0,3225457.125,30.08,30.32,30.0,30.0,3225457.125
2020-04-20 14:35:00,30.08,30.64,29.92,30.64,2458163.375,30.08,30.64,29.92,30.64,2458163.375
2020-04-20 14:40:00,30.64,30.64,30.08,30.16,1436472.25,30.64,30.64,30.08,30.16,1436472.25
2020-04-20 14:45:00,30.16,30.56,30.08,30.56,1430671.75,30.16,30.56,30.08,30.56,1430671.75
2020-04-20 14:50:00,30.56,30.8,30.4,30.64,1107079.0,30.56,30.8,30.4,30.64,1107079.0
2020-04-20 14:55:00,30.64,30.8,30.56,30.8,849740.5,30.64,30.8,30.56,30.8,849740.5
2020-04-20 15:00:00,30.72,31.52,30.72,31.12,1801602.5,30.72,31.52,30.72,31.12,1801602.5
2020-04-20 15:05:00,31.12,31.2,30.4,30.56,1253820.0,31.12,31.2,30.4,30.56,1253820.0
2020-04-20 15:10:00,30.56,30.56,30.16,30.32,1353212.25,30.56,30.56,30.16,30.32,1353212.25
2020-04-20 15:15:00,30.32,30.32,30.08,30.16,1030766.0,30.32,30.32,30.08,30.16,1030766.0
2020-04-20 15:20:00,30.16,30.4,30.08,30.16,1076787.625,30.16,30.4,30.08,30.16,1076787.625
2020-04-20 15:25:00,30.16,30.48,30.08,30.4,1217912.375,30.16,30.48,30.08,30.4,1217912.375
2020-04-20 15:30:00,30.4,30.4,30.16,30.24,1066574.625,30.4,30.4,30.16,30.24,1066574.625
2020-04-20 15:35:00,30.24,30.24,30.08,30.16,715383.375,30.24,30.24,30.08,30.16,715383.375
2020-04-20 15:40:00,30.08,30.16,29.76,29.84,1865503.625,30.08,30.16,29.76,29.84,1865503.625
2020-04-20 15:45:00,29.84,29.84,29.6,29.68,1674913.875,29.84,29.84,29.6,29.68,1674913.875
2020-04-20 15:50:00,29.68,29.68,29.6,29.6,1264842.75,29.68,29.68,29.6,29.6,1264842.75
2020-04-20 15:55:00,29.68,30.08,29.6,29.76,3757607.0,29.68,30.08,29.6,29.76,3757607.0
2020-04-21 09:30:00,25.52,25.84,24.08,24.16,5541270.625,25.52,25.84,24.08,24.16,5541270.625
2020-04-21 09:35:00,24.08,25.36,24.0,25.2,2900532.625,24.08,25.36,24.0,25.2,2900532.625
2020-04-21 09:40:00,25.2,26.64,25.12,26.56,2622141.375,25.2,26.64,25.12,26.56,2622141.375
2020-04-21 09:45:00,26.56,27.12,26.4,27.12,917699.875,26.56,27.12,26.4,27.12,917699.875
2020-04-21 09:50:00,27.12,27.2,26.0,26.08,2227133.5,27.12,27.2,26.0,26.08,2227133.5
2020-04-21 09:55:00,26.08,26.64,25.44,25.84,2350579.875,26.08,26.64,25.44,25.84,2350579.875
2020-04-21 10:00:00,25.84,26.0,25.44,25.6,1367551.5,25.84,26.0,25.44,25.6,1367551.5
2020-04-21 10:05:00,25.6,25.84,25.28,25.28,1163811.625,25.6,25.84,25.28,25.28,1163811.625
2020-04-21 10:10:00,25.36,25.36,24.8,25.12,1727445.125,25.36,25.36,24.8,25.12,1727445.125
2020-04-21 10:15:00,25.04,25.12,24.4,24.64,1919912.75,25.04,25.12,24.4,24.64,1919912.75
2020-04-21 10:20:00,24.72,25.28,24.48,24.88,1777763.0,24.72,25.28,24.48,24.88,1777763.0
2020-04-21 10:25:00,24.88,25.2,24.64,24.8,1315368.875,24.88,25.2,24.64,24.8,1315368.875
2020-04-21 10:30:00,24.88,25.04,24.72,24.8,1067976.5,24.88,25.04,24.72,24.8,1067976.5
2020-04-21 10:35:00,24.88,24.88,24.48,24.72,1014092.375,24.88,24.88,24.48,24.72,1014092.375
2020-04-21 10:40:00,24.72,24.8,24.4,24.48,951932.625,24.72,24.8,24.4,24.48,951932.625
2020-04-21 10:45:00,24.4,24.64,24.32,24.32,1355190.375,24.4,24.64,24.32,24.32,1355190.375
2020-04-21 10:50:00,24.32,24.72,24.32,24.64,942172.125,24.32,24.72,24.32,24.64,942172.125
2020-04-21 10:55:00,24.64,24.88,24.56,24.8,867804.875,24.64,24.88,24.56,24.8,867804.875
2020-04-21 11:00:00,24.72,24.8,24.4,24.72,822984.625,24.72,24.8,24.4,24.72,822984.625
2020-04-21 11:05:00,24.64,24.8,24.48,24.64,625870.5,24.64,24.8,24.48,24.64,625870.5
2020-04-21 11:10:00,24.56,24.64,24.4,24.64,540505.375,24.56,24.64,24.4,24.64,540505.375
2020-04-21 11:15:00,24.56,24.64,24.32,24.48,798040.0,24.56,24.64,24.32,24.48,798040.0
2020-04-21 11:20:00,24.48,24.56,24.24,24.32,844156.75,24.48,24.56,24.24,24.32,844156.75
2020-04-21 11:25:00,24.32,24.4,24.24,24.24,726626.375,24.32,24.4,24.24,24.24,726626.375
2020-04-21 11:30:00,24.32,24.32,24.0,24.0,1240304.625,24.32,24.32,24.0,24.0,1240304.625
2020-04-21 11:35:00,24.0,24.16,23.68,23.84,2397875.875,24.0,24.16,23.68,23.84,2397875.875
2020-04-21 11:40:00,23.76,24.0,23.6,23.6,1251783.625,23.76,24.0,23.6,23.6,1251783.625
2020-04-21 11:45:00,23.6,23.84,23.6,23.6,1058074.75,23.6,23.84,23.6,23.6,1058074.75
2020-04-21 11:50:00,23.6,23.68,23.2,23.2,1807719.25,23.6,23.68,23.2,23.2,1807719.25
2020-04-21 11:55:00,23.2,23.84,23.04,23.84,2138037.5,23.2,23.84,23.04,23.84,2138037.5
2020-04-21 12:00:00,23.84,23.92,23.44,23.6,1152235.375,23.84,23.92,23.44,23.6,1152235.375
2020-04-21 12:05:00,23.68,23.68,23.44,23.6,866342.125,23.68,23.68,23.44,23.6,866342.125
2020-04-21 12:10:00,23.6,23.84,23.36,23.44,942750.875,23.6,23.84,23.36,23.44,942750.875
2020-04-21 12:15:00,23.44,23.44,22.72,22.8,1666241.875,23.44,23.44,22.72,22.8,1666241.875
2020-04-21 12:20:00,22.8,22.88,22.24,22.32,2263095.625,22.8,22.88,22.24,22.32,2263095.625
2020-04-21 12:25:00,22.4,22.48,21.6,21.76,1857909.25,22.4,22.48,21.6,21.76,1857909.25
2020-04-21 12:30:00,21.68,21.76,20.24,20.24,2217037.625,21.68,21.76,20.24,20.24,2217037.625
2020-04-21 12:35:00,20.32,20.88,20.16,20.64,558958.75,20.32,20.88,20.16,20.64,558958.75
2020-04-21 12:40:00,20.64,21.12,20.0,20.08,2810984.625,20.64,21.12,20.0,20.08,2810984.625
2020-04-21 12:45:00,20.08,20.56,19.76,20.48,2586669.875,20.08,20.56,19.76,20.48,2586669.875
2020-04-21 12:50:00,20.48,21.2,20.32,21.2,859943.0,20.48,21.2,20.32,21.2,859943.0
2020-04-21 12:55:00,21.44,21.44,20.96,20.96,1049268.625,21.44,21.44,20.96,20.96,1049268.625
2020-04-21 13:00:00,21.04,21.76,20.72,20.96,1675772.5,21.04,21.76,20.72,20.96,1675772.5
2020-04-21 13:05:00,20.88,21.12,20.56,20.8,1403073.875,20.88,21.12,20.56,20.8,1403073.875
2020-04-21 13:10:00,20.8,20.96,20.08,20.16,1778960.125,20.8,20.96,20.08,20.16,1778960.125
2020-04-21 13:15:00,20.16,20.4,19.92,20.16,1881479.75,20.16,20.4,19.92,20.16,1881479.75
2020-04-21 13:20:00,20.24,20.72,20.08,20.24,1390948.0,20.24,20.72,20.08,20.24,1390948.0
2020-04-21 13:25:00,20.16,20.64,19.84,20.4,1443799.75,20.16,20.64,19.84,20.4,1443799.75
2020-04-21 13:30:00,20.32,20.56,20.08,20.4,1069680.375,20.32,20.56,20.08,20.4,1069680.375
2020-04-21 13:35:00,20.4,20.64,20.0,20.48,1127652.75,20.4,20.64,20.0,20.48,1127652.75
2020-04-21 13:40:00,20.48,20.56,19.76,20.16,1529533.25,20.48,20.56,19.76,20.16,1529533.25
2020-04-21 13:45:00,20.16,20.24,18.56,18.56,2097278.875,20.16,20.24,18.56,18.56,2097278.875
2020-04-21 13:50:00,18.56,19.44,18.48,19.12,890714.5,18.56,19.44,18.48,19.12,890714.5
2020-04-21 13:55:00,19.12,19.6,18.64,19.44,2102230.5,19.12,19.6,18.64,19.44,2102230.5
2020-04-21 14:00:00,19.44,19.6,18.88,19.6,1593126.0,19.44,19.6,18.88,19.6,1593126.0
2020-04-21 14:05:00,19.52,19.76,18.8,19.04,2050752.625,19.52,19.76,18.8,19.04,2050752.625
2020-04-21 14:10:00,18.96,19.44,18.88,19.2,877476.875,18.96,19.44,18.88,19.2,877476.875
2020-04-21 14:15:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2020-04-21 14:20:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2020-04-21 14:25:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2020-04-21 14:30:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2020-04-21 14:35:00,20.08,21.04,19.12,20.88,3266729.25,20.08,21.04,19.12,20.88,3266729.25
2020-04-21 14:40:00,20.88,20.96,19.52,19.6,1669831.0,20.88,20.96,19.52,19.6,1669831.0
2020-04-21 14:45:00,19.6,20.56,19.52,20.48,1247379.25,19.6,20.56,19.52,20.48,1247379.25
2020-04-21 14:50:00,20.48,20.72,20.16,20.64,1288632.75,20.48,20.72,20.16,20.64,1288632.75
2020-04-21 14:55:00,20.64,22.0,20.64,22.0,2049250.375,20.64,22.0,20.64,22.0,2049250.375
2020-04-21 15:00:00,21.92,22.8,21.44,22.72,2156185.25,21.92,22.8,21.44,22.72,2156185.25
2020-04-21 15:05:00,22.8,23.2,22.08,23.2,1783293.125,22.8,23.2,22.08,23.2,1783293.125
2020-04-21 15:10:00,23.2,24.64,23.04,24.08,2896485.375,23.2,24.64,23.04,24.08,2896485.375
2020-04-21 15:15:00,24.08,24.4,22.96,23.6,1842632.125,24.08,24.4,22.96,23.6,1842632.125
2020-04-21 15:20:00,23.68,23.76,22.64,23.04,1222473.625,23.68,23.76,22.64,23.04,1222473.625
2020-04-21 15:25:00,23.12,23.36,22.8,23.12,1020081.125,23.12,23.36,22.8,23.12,1020081.125
2020-04-21 15:30:00,23.12,23.28,22.0,22.64,1179221.75,23.12,23.28,22.0,22.64,1179221.75
2020-04-21 15:35:00,22.56,23.36,22.56,23.04,1047295.875,22.56,23.36,22.56,23.04,1047295.875
2020-04-21 15:40:00,23.04,23.2,22.8,22.96,808053.25,23.04,23.2,22.8,22.96,808053.25
2020-04-21 15:45:00,22.96,23.04,22.8,22.88,506204.875,22.96,23.04,22.8,22.88,506204.875
2020-04-21 15:50:00,22.8,22.88,22.8,22.8,722123.75,22.8,22.88,22.8,22.8,722123.75
2020-04-21 15:55:00,22.88,23.2,22.08,22.48,2245192.75,22.88,23.2,22.08,22.48,2245192.75
2020-04-22 09:30:00,23.2,23.2,22.56,22.64,2980530.375,23.2,23.2,22.56,22.64,2980530.375
2020-04-22 09:35:00,22.72,23.36,22.64,23.28,1972510.875,22.72,23.36,22.64,23.28,1972510.875
2020-04-22 09:40:00,23.28,23.28,22.88,22.96,1496373.25,23.28,23.28,22.88,22.96,1496373.25
2020-04-22 09:45:00,23.04,23.52,22.88,22.88,2058700.75,23.04,23.52,22.88,22.88,2058700.75
2020-04-22 09:50:00,22.88,22.96,20.88,20.88,2417150.625,22.88,22.96,20.88,20.88,2417150.625
2020-04-22 09:55:00,20.96,21.92,20.88,21.84,1719003.125,20.96,21.92,20.88,21.84,1719003.125
2020-04-22 10:00:00,21.76,21.84,21.2,21.36,1154709.375,21.76,21.84,21.2,21.36,1154709.375
2020-04-22 10:05:00,21.28,22.08,21.2,21.92,970231.125,21.28,22.08,21.2,21.92,970231.125
2020-04-22 10:10:00,21.92,22.08,21.6,21.68,619452.75,21.92,22.08,21.6,21.68,619452.75
2020-04-22 10:15:00,21.68,21.76,21.2,21.44,1026017.625,21.68,21.76,21.2,21.44,1026017.625
2020-04-22 10:20:00,21.44,21.6,21.2,21.36,710905.5,21.44,21.6,21.2,21.36,710905.5
2020-04-22 10:25:00,21.36,21.44,21.2,21.36,551610.25,21.36,21.44,21.2,21.36,551610.25
2020-04-22 10:30:00,21.36,21.6,21.2,21.28,683022.5,21.36,21.6,21.2,21.28,683022.5
2020-04-22 10:35:00,21.28,21.6,21.2,21.44,613737.75,21.28,21.6,21.2,21.44,613737.75
2020-04-22 10:40:00,21.44,21.84,21.36,21.6,748602.25,21.44,21.84,21.36,21.6,748602.25
2020-04-22 10:45:00,21.68,22.0,21.6,21.84,670757.625,21.68,22.0,21.6,21.84,670757.625
2020-04-22 10:50:00,21.84,21.92,21.6,21.6,401857.125,21.84,21.92,21.6,21.6,401857.125
2020-04-22 10:55:00,21.6,21.68,21.44,21.6,643897.75,21.6,21.68,21.44,21.6,643897.75
2020-04-22 11:00:00,21.68,21.68,21.44,21.44,343486.625,21.68,21.68,21.44,21.44,343486.625
2020-04-22 11:05:00,21.52,21.52,21.2,21.28,578162.125,21.52,21.52,21.2,21.28,578162.125
2020-04-22 11:10:00,21.28,21.36,20.88,21.04,961309.75,21.28,21.36,20.88,21.04,961309.75
2020-04-22 11:15:00,21.04,21.28,20.96,20.96,827837.5,21.04,21.28,20.96,20.96,827837.5
2020-04-22 11:20:00,20.96,21.28,20.96,21.2,500059.125,20.96,21.28,20.96,21.2,500059.125
2020-04-22 11:25:00,21.2,21.36,20.96,21.04,528536.25,21.2,21.36,20.96,21.04,528536.25
2020-04-22 11:30:00,21.12,21.28,21.04,21.2,496911.0,21.12,21.28,21.04,21.2,496911.0
2020-04-22 11:35:00,21.28,21.28,20.96,20.96,339973.0,21.28,21.28,20.96,20.96,339973.0
2020-04-22 11:40:00,21.04,21.12,20.96,21.04,419032.625,21.04,21.12,20.96,21.04,419032.625
2020-04-22 11:45:00,20.96,21.12,20.96,20.96,431762.75,20.96,21.12,20.96,20.96,431762.75
2020-04-22 11:50:00,20.96,21.04,20.8,20.88,822527.5,20.96,21.04,20.8,20.88,822527.5
2020-04-22 11:55:00,20.88,20.88,20.24,20.48,1110349.125,20.88,20.88,20.24,20.48,1110349.125
2020-04-22 12:00:00,20.48,20.64,20.32,20.48,716863.375,20.48,20.64,20.32,20.48,716863.375
2020-04-22 12:05:00,20.4,20.56,20.32,20.32,551810.375,20.4,20.56,20.32,20.32,551810.375
2020-04-22 12:10:00,20.32,20.4,20.0,20.16,1003106.5,20.32,20.4,20.0,20.16,1003106.5
2020-04-22 12:15:00,20.16,20.4,20.16,20.32,604382.0,20.16,20.4,20.16,20.32,604382.0
2020-04-22 12:20:00,20.32,20.32,20.08,20.16,686818.5,20.32,20.32,20.08,20.16,686818.5
2020-04-22 12:25:00,20.16,20.16,20.0,20.0,848485.75,20.16,20.16,20.0,20.0,848485.75
2020-04-22 12:30:00,20.08,20.16,20.0,20.08,578245.75,20.08,20.16,20.0,20.08,578245.75
2020-04-22 12:35:00,20.08,20.16,20.0,20.08,357735.25,20.08,20.16,20.0,20.08,357735.25
2020-04-22 12:40:00,20.08,20.32,20.0,20.16,590167.25,20.08,20.32,20.0,20.16,590167.25
2020-04-22 12:45:00,20.16,20.48,20.16,20.32,676081.25,20.16,20.48,20.16,20.32,676081.25
2020-04-22 12:50:00,20.32,20.32,20.08,20.16,519835.75,20.32,20.32,20.08,20.16,519835.75
2020-04-22 12:55:00,20.08,20.16,20.08,20.16,389396.75,20.08,20.16,20.08,20.16,389396.75
2020-04-22 13:00:00,20.16,20.32,20.08,20.16,384924.125,20.16,20.32,20.08,20.16,384924.125
2020-04-22 13:05:00,20.16,20.56,20.16,20.48,589034.0,20.16,20.56,20.16,20.48,589034.0
2020-04-22 13:10:00,20.56,20.96,20.4,20.8,903860.75,20.56,20.96,20.4,20.8,903860.75
2020-04-22 13:15:00,20.8,20.88,20.4,20.56,389147.5,20.8,20.88,20.4,20.56,389147.5
2020-04-22 13:20:00,20.64,20.72,20.48,20.56,278706.625,20.64,20.72,20.48,20.56,278706.625
2020-04-22 13:25:00,20.56,20.56,20.32,20.48,345127.375,20.56,20.56,20.32,20.48,345127.375
2020-04-22 13:30:00,20.48,20.56,20.24,20.32,308188.0,20.48,20.56,20.24,20.32,308188.0
2020-04-22 13:35:00,20.32,20.4,20.24,20.32,246703.5,20.32,20.4,20.24,20.32,246703.5
2020-04-22 13:40:00,20.24,20.32,20.08,20.16,317884.5,20.24,20.32,20.08,20.16,317884.5
2020-04-22 13:45:00,20.16,20.32,20.08,20.24,342257.0,20.16,20.32,20.08,20.24,342257.0
2020-04-22 13:50:00,20.24,20.32,20.16,20.32,265648.25,20.24,20.32,20.16,20.32,265648.25
2020-04-22 13:55:00,20.32,20.32,20.16,20.16,301593.875,20.32,20.32,20.16,20.16,301593.875
2020-04-22 14:00:00,20.16,20.16,20.16,20.16,0.0,20.16,20.16,20.16,20.16,0.0
2020-04-22 14:05:00,20.16,20.16,20.16,20.16,0.0,20.16,20.16,20.16,20.16,0.0
2020-04-22 14:10:00,20.16,20.16,20.16,20.16,0.0,20.16,20.16,20.16,20.16,0.0
2020-04-22 14:15:00,20.16,20.16,20.16,20.16,0.0,20.16,20.16,20.16,20.16,0.0
2020-04-22 14:20:00,20.24,20.72,20.08,20.48,866749.0,20.24,20.72,20.08,20.48,866749.0
2020-04-22 14:25:00,20.48,20.72,20.4,20.48,860665.0,20.48,20.72,20.4,20.48,860665.0
2020-04-22 14:30:00,20.48,20.8,20.48,20.64,512400.5,20.48,20.8,20.48,20.64,512400.5
2020-04-22 14:35:00,20.64,20.72,20.48,20.64,363275.125,20.64,20.72,20.48,20.64,363275.125
2020-04-22 14:40:00,20.64,20.72,20.48,20.56,342342.75,20.64,20.72,20.48,20.56,342342.75
2020-04-22 14:45:00,20.56,20.56,20.4,20.48,236458.25,20.56,20.56,20.4,20.48,236458.25
2020-04-22 14:50:00,20.48,20.64,20.4,20.56,351443.5,20.48,20.64,20.4,20.56,351443.5
2020-04-22 14:55:00,20.56,20.56,20.48,20.48,264793.375,20.56,20.56,20.48,20.48,264793.375
2020-04-22 15:00:00,20.48,20.56,20.48,20.56,189411.5,20.48,20.56,20.48,20.56,189411.5
2020-04-22 15:05:00,20.56,20.64,20.48,20.64,253392.0,20.56,20.64,20.48,20.64,253392.0
2020-04-22 15:10:00,20.64,20.64,20.48,20.56,300506.375,20.64,20.64,20.48,20.56,300506.375
2020-04-22 15:15:00,20.48,20.56,20.48,20.48,176114.5,20.48,20.56,20.48,20.48,176114.5
2020-04-22 15:20:00,20.48,20.56,20.16,20.16,561224.5,20.48,20.56,20.16,20.16,561224.5
2020-04-22 15:25:00,20.16,20.24,20.16,20.16,260107.625,20.16,20.24,20.16,20.16,260107.625
2020-04-22 15:30:00,20.16,20.24,20.16,20.24,418282.875,20.16,20.24,20.16,20.24,418282.875
2020-04-22 15:35:00,20.24,20.24,20.16,20.24,280601.375,20.24,20.24,20.16,20.24,280601.375
2020-04-22 15:40:00,20.24,20.4,20.16,20.32,397583.875,20.24,20.4,20.16,20.32,397583.875
2020-04-22 15:45:00,20.4,20.4,20.16,20.16,635779.75,20.4,20.4,20.16,20.16,635779.75
2020-04-22 15:50:00,20.16,20.24,20.0,20.08,807258.5,20.16,20.24,20.0,20.08,807258.5
2020-04-22 15:55:00,20.16,20.16,20.0,20.0,1162916.75,20.16,20.16,20.0,20.0,1162916.75
2020-04-23 09:30:00,21.44,21.6,20.88,20.96,1963381.5,21.44,21.6,20.88,20.96,1963381.5
2020-04-23 09:35:00,21.04,21.28,20.96,21.12,1026841.875,21.04,21.28,20.96,21.12,1026841.875
2020-04-23 09:40:00,21.12,21.36,21.12,21.28,720446.625,21.12,21.36,21.12,21.28,720446.625
2020-04-23 09:45:00,21.36,21.36,21.12,21.12,780807.25,21.36,21.36,21.12,21.12,780807.25
2020-04-23 09:50:00,21.12,21.2,21.04,21.12,629933.75,21.12,21.2,21.04,21.12,629933.75
2020-04-23 09:55:00,21.12,21.28,21.04,21.28,778546.75,21.12,21.28,21.04,21.28,778546.75
2020-04-23 10:00:00,21.2,21.44,21.2,21.44,899169.625,21.2,21.44,21.2,21.44,899169.625
2020-04-23 10:05:00,21.44,21.52,21.28,21.36,583037.375,21.44,21.52,21.28,21.36,583037.375
2020-04-23 10:10:00,21.36,21.6,21.28,21.6,827933.625,21.36,21.6,21.28,21.6,827933.625
2020-04-23 10:15:00,21.6,21.84,21.52,21.76,1211956.125,21.6,21.84,21.52,21.76,1211956.125
2020-04-23 10:20:00,21.76,22.0,21.76,22.0,611195.875,21.76,22.0,21.76,22.0,611195.875
2020-04-23 10:25:00,22.0,22.32,21.92,22.16,990784.375,22.0,22.32,21.92,22.16,990784.375
2020-04-23 10:30:00,22.16,22.32,22.0,22.24,670524.5,22.16,22.32,22.0,22.24,670524.5
2020-04-23 10:35:00,22.16,22.8,22.16,22.64,1158351.5,22.16,22.8,22.16,22.64,1158351.5
2020-04-23 10:40:00,22.72,22.96,22.64,22.8,944515.25,22.72,22.96,22.64,22.8,944515.25
2020-04-23 10:45:00,22.8,22.88,22.16,22.32,1107503.875,22.8,22.88,22.16,22.32,1107503.875
2020-04-23 10:50:00,22.32,22.72,22.32,22.64,540307.375,22.32,22.72,22.32,22.64,540307.375
2020-04-23 10:55:00,22.64,22.72,22.56,22.64,502243.625,22.64,22.72,22.56,22.64,502243.625
2020-04-23 11:00:00,22.64,22.64,22.4,22.4,511920.25,22.64,22.64,22.4,22.4,511920.25
2020-04-23 11:05:00,22.48,22.48,22.24,22.4,584500.375,22.48,22.48,22.24,22.4,584500.375
2020-04-23 11:10:00,22.4,22.48,22.24,22.4,575212.125,22.4,22.48,22.24,22.4,575212.125
2020-04-23 11:15:00,22.32,22.48,22.32,22.4,391388.125,22.32,22.48,22.32,22.4,391388.125
2020-04-23 11:20:00,22.32,22.4,22.08,22.08,536814.5,22.32,22.4,22.08,22.08,536814.5
2020-04-23 11:25:00,22.08,22.32,22.08,22.24,395298.125,22.08,22.32,22.08,22.24,395298.125
2020-04-23 11:30:00,22.24,22.32,22.16,22.24,321196.25,22.24,22.32,22.16,22.24,321196.25
2020-04-23 11:35:00,22.32,22.32,22.08,22.16,251880.875,22.32,22.32,22.08,22.16,251880.875
2020-04-23 11:40:00,22.08,22.16,22.08,22.08,279776.75,22.08,22.16,22.08,22.08,279776.75
2020-04-23 11:45:00,22.16,22.16,22.08,22.16,223293.75,22.16,22.16,22.08,22.16,223293.75
2020-04-23 11:50:00,22.08,22.16,22.08,22.08,218203.25,22.08,22.16,22.08,22.08,218203.25
2020-04-23 11:55:00,22.08,22.24,22.08,22.16,388165.5,22.08,22.24,22.08,22.16,388165.5
2020-04-23 12:00:00,22.16,22.16,22.08,22.08,189376.375,22.16,22.16,22.08,22.08,189376.375
2020-04-23 12:05:00,22.16,22.24,22.08,22.16,283969.375,22.16,22.24,22.08,22.16,283969.375
2020-04-23 12:10:00,22.16,22.24,22.08,22.08,208937.75,22.16,22.24,22.08,22.08,208937.75
2020-04-23 12:15:00,22.16,22.16,22.08,22.16,143793.25,22.16,22.16,22.08,22.16,143793.25
2020-04-23 12:20:00,22.08,22.16,22.08,22.16,176109.625,22.08,22.16,22.08,22.16,176109.625
2020-04-23 12:25:00,22.16,22.16,22.08,22.16,180742.625,22.16,22.16,22.08,22.16,180742.625
2020-04-23 12:30:00,22.16,22.16,22.08,22.16,293898.375,22.16,22.16,22.08,22.16,293898.375
2020-04-23 12:35:00,22.16,22.16,22.08,22.16,178263.25,22.16,22.16,22.08,22.16,178263.25
2020-04-23 12:40:00,22.16,22.16,22.08,22.16,307039.75,22.16,22.16,22.08,22.16,307039.75
2020-04-23 12:45:00,22.16,22.16,22.0,22.16,735898.625,22.16,22.16,22.0,22.16,735898.625
2020-04-23 12:50:00,22.16,22.16,22.0,22.16,457146.5,22.16,22.16,22.0,22.16,457146.5
2020-04-23 12:55:00,22.08,22.32,22.08,22.16,526428.75,22.08,22.32,22.08,22.16,526428.75
2020-04-23 13:00:00,22.24,22.24,22.08,22.08,325649.5,22.24,22.24,22.08,22.08,325649.5
2020-04-23 13:05:00,22.16,22.16,22.0,22.08,294432.875,22.16,22.16,22.0,22.08,294432.875
2020-04-23 13:10:00,22.08,22.24,22.0,22.16,643903.5,22.08,22.24,22.0,22.16,643903.5
2020-04-23 13:15:00,22.16,22.24,22.08,22.16,162248.0,22.16,22.24,22.08,22.16,162248.0
2020-04-23 13:20:00,22.08,22.16,22.08,22.16,314561.0,22.08,22.16,22.08,22.16,314561.0
2020-04-23 13:25:00,22.16,22.16,22.0,22.0,195748.125,22.16,22.16,22.0,22.0,195748.125
2020-04-23 13:30:00,22.08,22.08,21.28,21.28,960400.875,22.08,22.08,21.28,21.28,960400.875
2020-04-23 13:35:00,21.36,21.44,21.2,21.28,757562.25,21.36,21.44,21.2,21.28,757562.25
2020-04-23 13:40:00,21.28,21.44,21.2,21.36,292515.875,21.28,21.44,21.2,21.36,292515.875
2020-04-23 13:45:00,21.36,21.36,21.28,21.36,132466.875,21.36,21.36,21.28,21.36,132466.875
2020-04-23 13:50:00,21.28,21.36,21.28,21.28,208133.0,21.28,21.36,21.28,21.28,208133.0
2020-04-23 13:55:00,21.36,21.36,21.2,21.2,410454.625,21.36,21.36,21.2,21.2,410454.625
2020-04-23 14:00:00,21.2,21.28,21.12,21.2,395452.625,21.2,21.28,21.12,21.2,395452.625
2020-04-23 14:05:00,21.12,21.2,20.88,20.96,447231.125,21.12,21.2,20.88,20.96,447231.125
2020-04-23 14:10:00,20.96,20.96,20.8,20.88,343870.0,20.96,20.96,20.8,20.88,343870.0
2020-04-23 14:15:00,20.96,21.04,20.88,20.96,349974.25,20.96,21.04,20.88,20.96,349974.25
2020-04-23 14:20:00,20.88,20.96,20.8,20.8,207604.75,20.88,20.96,20.8,20.8,207604.75
2020-04-23 14:25:00,20.8,21.12,20.8,21.12,806276.75,20.8,21.12,20.8,21.12,806276.75
2020-04-23 14:30:00,21.04,21.28,20.96,21.2,487815.625,21.04,21.28,20.96,21.2,487815.625
2020-04-23 14:35:00,21.2,21.2,21.04,21.12,503278.25,21.2,21.2,21.04,21.12,503278.25
2020-04-23 14:40:00,21.12,21.2,21.04,21.2,350316.125,21.12,21.2,21.04,21.2,350316.125
2020-04-23 14:45:00,21.2,21.2,21.12,21.2,209610.375,21.2,21.2,21.12,21.2,209610.375
2020-04-23 14:50:00,21.2,21.2,20.96,21.04,272671.625,21.2,21.2,20.96,21.04,272671.625
2020-04-23 14:55:00,20.96,21.04,20.96,21.04,276675.125,20.96,21.04,20.96,21.04,276675.125
2020-04-23 15:00:00,21.04,21.2,20.96,21.2,522235.875,21.04,21.2,20.96,21.2,522235.875
2020-04-23 15:05:00,21.12,21.2,21.04,21.12,88935.75,21.12,21.2,21.04,21.12,88935.75
2020-04-23 15:10:00,21.04,21.12,20.96,20.96,154295.5,21.04,21.12,20.96,20.96,154295.5
2020-04-23 15:15:00,20.96,21.04,20.96,21.04,125962.375,20.96,21.04,20.96,21.04,125962.375
2020-04-23 15:20:00,21.04,21.04,20.96,21.04,133148.25,21.04,21.04,20.96,21.04,133148.25
2020-04-23 15:25:00,21.04,21.04,20.96,21.04,113071.0,21.04,21.04,20.96,21.04,113071.0
2020-04-23 15:30:00,21.04,21.04,20.96,21.04,218485.875,21.04,21.04,20.96,21.04,218485.875
2020-04-23 15:35:00,21.04,21.04,20.96,21.04,335619.125,21.04,21.04,20.96,21.04,335619.125
2020-04-23 15:40:00,20.96,21.04,20.96,21.04,319826.875,20.96,21.04,20.96,21.04,319826.875
2020-04-23 15:45:00,21.04,21.04,20.96,21.04,319002.375,21.04,21.04,20.96,21.04,319002.375
2020-04-23 15:50:00,21.04,21.04,20.96,21.04,590366.0,21.04,21.04,20.96,21.04,590366.0
2020-04-23 15:55:00,21.04,21.28,20.96,21.2,906515.125,21.04,21.28,20.96,21.2,906515.125
2020-04-24 09:30:00,21.52,21.84,21.44,21.44,1172793.375,21.52,21.84,21.44,21.44,1172793.375
2020-04-24 09:35:00,21.44,21.76,21.44,21.6,455060.25,21.44,21.76,21.44,21.6,455060.25
2020-04-24 09:40:00,21.68,21.68,21.44,21.6,392899.375,21.68,21.68,21.44,21.6,392899.375
2020-04-24 09:45:00,21.6,21.68,21.44,21.44,408360.125,21.6,21.68,21.44,21.44,408360.125
2020-04-24 09:50:00,21.52,21.52,21.36,21.44,429215.625,21.52,21.52,21.36,21.44,429215.625
2020-04-24 09:55:00,21.52,21.52,21.44,21.44,256998.75,21.52,21.52,21.44,21.44,256998.75
2020-04-24 10:00:00,21.44,21.52,21.36,21.36,229201.25,21.44,21.52,21.36,21.36,229201.25
2020-04-24 10:05:00,21.44,21.44,21.28,21.44,375510.125,21.44,21.44,21.28,21.44,375510.125
2020-04-24 10:10:00,21.44,21.44,21.12,21.2,412907.0,21.44,21.44,21.12,21.2,412907.0
2020-04-24 10:15:00,21.12,21.28,21.04,21.12,397361.0,21.12,21.28,21.04,21.12,397361.0
2020-04-24 10:20:00,21.12,21.12,20.96,21.04,369004.75,21.12,21.12,20.96,21.04,369004.75
2020-04-24 10:25:00,21.04,21.12,20.8,20.96,479166.0,21.04,21.12,20.8,20.96,479166.0
2020-04-24 10:30:00,20.96,20.96,20.88,20.96,157403.875,20.96,20.96,20.88,20.96,157403.875
2020-04-24 10:35:00,20.88,20.96,20.8,20.96,245670.5,20.88,20.96,20.8,20.96,245670.5
2020-04-24 10:40:00,20.96,20.96,20.88,20.96,115923.75,20.96,20.96,20.88,20.96,115923.75
2020-04-24 10:45:00,20.96,20.96,20.88,20.96,248677.375,20.96,20.96,20.88,20.96,248677.375
2020-04-24 10:50:00,20.88,20.96,20.8,20.8,298760.875,20.88,20.96,20.8,20.8,298760.875
2020-04-24 10:55:00,20.8,20.88,20.8,20.8,237152.5,20.8,20.88,20.8,20.8,237152.5
2020-04-24 11:00:00,20.8,20.88,20.4,20.48,656940.5,20.8,20.88,20.4,20.48,656940.5
2020-04-24 11:05:00,20.48,20.64,20.4,20.48,426283.5,20.48,20.64,20.4,20.48,426283.5
2020-04-24 11:10:00,20.4,20.48,20.08,20.24,768862.75,20.4,20.48,20.08,20.24,768862.75
2020-04-24 11:15:00,20.16,20.4,20.16,20.32,405172.0,20.16,20.4,20.16,20.32,405172.0
2020-04-24 11:20:00,20.32,20.56,20.24,20.48,432446.875,20.32,20.56,20.24,20.48,432446.875
2020-04-24 11:25:00,20.48,20.72,20.48,20.56,410283.25,20.48,20.72,20.48,20.56,410283.25
2020-04-24 11:30:00,20.56,20.64,20.48,20.56,218927.25,20.56,20.64,20.48,20.56,218927.25
2020-04-24 11:35:00,20.56,20.8,20.48,20.8,394473.625,20.56,20.8,20.48,20.8,394473.625
2020-04-24 11:40:00,20.8,20.88,20.64,20.8,268372.5,20.8,20.88,20.64,20.8,268372.5
2020-04-24 11:45:00,20.8,20.8,20.56,20.64,183356.625,20.8,20.8,20.56,20.64,183356.625
2020-04-24 11:50:00,20.64,20.72,20.64,20.64,207234.625,20.64,20.72,20.64,20.64,207234.625
2020-04-24 11:55:00,20.72,20.72,20.64,20.64,204951.875,20.72,20.72,20.64,20.64,204951.875
2020-04-24 12:00:00,20.72,20.72,20.56,20.64,192854.625,20.72,20.72,20.56,20.64,192854.625
2020-04-24 12:05:00,20.64,20.72,20.64,20.64,134160.875,20.64,20.72,20.64,20.64,134160.875
2020-04-24 12:10:00,20.64,20.64,20.4,20.4,133344.625,20.64,20.64,20.4,20.4,133344.625
2020-04-24 12:15:00,20.48,20.56,20.4,20.48,170399.75,20.48,20.56,20.4,20.48,170399.75
2020-04-24 12:20:00,20.48,20.56,20.4,20.48,129547.0,20.48,20.56,20.4,20.48,129547.0
2020-04-24 12:25:00,20.48,20.56,20.4,20.48,255068.0,20.48,20.56,20.4,20.48,255068.0
2020-04-24 12:30:00,20.48,20.56,20.4,20.48,92806.375,20.48,20.56,20.4,20.48,92806.375
2020-04-24 12:35:00,20.48,20.48,20.4,20.48,95247.125,20.48,20.48,20.4,20.48,95247.125
2020-04-24 12:40:00,20.48,20.48,20.4,20.48,126090.125,20.48,20.48,20.4,20.48,126090.125
2020-04-24 12:45:00,20.48,20.56,20.4,20.48,158656.125,20.48,20.56,20.4,20.48,158656.125
2020-04-24 12:50:00,20.56,20.56,20.4,20.48,181191.5,20.56,20.56,20.4,20.48,181191.5
2020-04-24 12:55:00,20.48,20.56,20.4,20.48,113161.375,20.48,20.56,20.4,20.48,113161.375
2020-04-24 13:00:00,20.48,20.56,20.48,20.48,97480.75,20.48,20.56,20.48,20.48,97480.75
2020-04-24 13:05:00,20.48,20.56,20.4,20.48,150661.25,20.48,20.56,20.4,20.48,150661.25
2020-04-24 13:10:00,20.48,20.56,20.4,20.48,102840.5,20.48,20.56,20.4,20.48,102840.5
2020-04-24 13:15:00,20.48,20.48,20.32,20.48,378409.125,20.48,20.48,20.32,20.48,378409.125
2020-04-24 13:20:00,20.4,20.48,20.32,20.48,154871.25,20.4,20.48,20.32,20.48,154871.25
2020-04-24 13:25:00,20.48,20.48,20.4,20.48,75413.875,20.48,20.48,20.4,20.48,75413.875
2020-04-24 13:30:00,20.48,20.56,20.4,20.48,138098.125,20.48,20.56,20.4,20.48,138098.125
2020-04-24 13:35:00,20.48,20.56,20.4,20.56,77477.25,20.48,20.56,20.4,20.56,77477.25
2020-04-24 13:40:00,20.48,20.8,20.48,20.72,330080.625,20.48,20.8,20.48,20.72,330080.625
2020-04-24 13:45:00,20.8,20.8,20.64,20.72,175515.375,20.8,20.8,20.64,20.72,175515.375
2020-04-24 13:50:00,20.72,20.72,20.64,20.64,101517.0,20.72,20.72,20.64,20.64,101517.0
2020-04-24 13:55:00,20.72,20.8,20.64,20.64,196962.125,20.72,20.8,20.64,20.64,196962.125
2020-04-24 14:00:00,20.72,20.8,20.56,20.72,251596.375,20.72,20.8,20.56,20.72,251596.375
2020-04-24 14:05:00,20.64,20.72,20.56,20.64,55906.25,20.64,20.72,20.56,20.64,55906.25
2020-04-24 14:10:00,20.64,20.64,20.64,20.64,0.0,20.64,20.64,20.64,20.64,0.0
2020-04-24 14:15:00,20.64,20.64,20.64,20.64,0.0,20.64,20.64,20.64,20.64,0.0
2020-04-24 14:20:00,20.64,20.64,20.64,20.64,0.0,20.64,20.64,20.64,20.64,0.0
2020-04-24 14:25:00,20.56,20.8,20.32,20.8,787174.0,20.56,20.8,20.32,20.8,787174.0
2020-04-24 14:30:00,20.8,20.8,20.64,20.64,318795.25,20.8,20.8,20.64,20.64,318795.25
2020-04-24 14:35:00,20.64,20.8,20.64,20.8,243992.125,20.64,20.8,20.64,20.8,243992.125
2020-04-24 14:40:00,20.8,20.8,20.72,20.8,93333.5,20.8,20.8,20.72,20.8,93333.5
2020-04-24 14:45:00,20.8,20.96,20.72,20.96,235309.75,20.8,20.96,20.72,20.96,235309.75
2020-04-24 14:50:00,20.88,20.96,20.8,20.8,233818.75,20.88,20.96,20.8,20.8,233818.75
2020-04-24 14:55:00,20.88,20.88,20.8,20.8,114152.75,20.88,20.88,20.8,20.8,114152.75
2020-04-24 15:00:00,20.88,20.88,20.72,20.72,215968.25,20.88,20.88,20.72,20.72,215968.25
2020-04-24 15:05:00,20.72,20.8,20.72,20.8,143778.375,20.72,20.8,20.72,20.8,143778.375
2020-04-24 15:10:00,20.8,20.88,20.72,20.88,348442.0,20.8,20.88,20.72,20.88,348442.0
2020-04-24 15:15:00,20.88,20.88,20.8,20.8,152961.25,20.88,20.88,20.8,20.8,152961.25
2020-04-24 15:20:00,20.88,20.88,20.72,20.8,194635.25,20.88,20.88,20.72,20.8,194635.25
2020-04-24 15:25:00,20.8,20.8,20.72,20.8,197485.0,20.8,20.8,20.72,20.8,197485.0
2020-04-24 15:30:00,20.8,20.8,20.72,20.8,131972.875,20.8,20.8,20.72,20.8,131972.875
2020-04-24 15:35:00,20.72,20.8,20.72,20.8,179194.5,20.72,20.8,20.72,20.8,179194.5
2020-04-24 15:40:00,20.8,20.8,20.72,20.8,342990.125,20.8,20.8,20.72,20.8,342990.125
2020-04-24 15:45:00,20.8,20.8,20.64,20.72,304146.125,20.8,20.8,20.64,20.72,304146.125
2020-04-24 15:50:00,20.72,20.72,20.56,20.72,537057.875,20.72,20.72,20.56,20.72,537057.875
2020-04-24 15:55:00,20.64,20.72,20.56,20.64,658089.75,20.64,20.72,20.56,20.64,658089.75
2020-04-27 09:30:00,18.4,18.4,17.6,17.84,2770860.125,18.4,18.4,17.6,17.84,2770860.125
2020-04-27 09:35:00,17.84,18.16,17.6,17.6,853255.0,17.84,18.16,17.6,17.6,853255.0
2020-04-27 09:40:00,17.68,17.68,17.04,17.2,1454579.875,17.68,17.68,17.04,17.2,1454579.875
2020-04-27 09:45:00,17.2,17.44,17.04,17.44,1429657.875,17.2,17.44,17.04,17.44,1429657.875
2020-04-27 09:50:00,17.44,17.52,17.36,17.44,673364.5,17.44,17.52,17.36,17.44,673364.5
2020-04-27 09:55:00,17.36,17.52,17.28,17.52,610796.75,17.36,17.52,17.28,17.52,610796.75
2020-04-27 10:00:00,17.52,17.52,17.28,17.36,513846.0,17.52,17.52,17.28,17.36,513846.0
2020-04-27 10:05:00,17.44,17.44,17.28,17.36,528191.625,17.44,17.44,17.28,17.36,528191.625
2020-04-27 10:10:00,17.36,17.44,17.28,17.36,419462.375,17.36,17.44,17.28,17.36,419462.375
2020-04-27 10:15:00,17.36,17.44,17.28,17.36,297382.875,17.36,17.44,17.28,17.36,297382.875
2020-04-27 10:20:00,17.36,17.44,17.36,17.36,256513.25,17.36,17.44,17.36,17.36,256513.25
2020-04-27 10:25:00,17.44,17.44,17.36,17.36,273786.25,17.44,17.44,17.36,17.36,273786.25
2020-04-27 10:30:00,17.36,17.44,17.28,17.28,451468.25,17.36,17.44,17.28,17.28,451468.25
2020-04-27 10:35:00,17.28,17.44,17.28,17.28,441082.0,17.28,17.44,17.28,17.28,441082.0
2020-04-27 10:40:00,17.36,17.44,17.28,17.36,438140.75,17.36,17.44,17.28,17.36,438140.75
2020-04-27 10:45:00,17.44,17.44,17.36,17.36,201483.25,17.44,17.44,17.36,17.36,201483.25
2020-04-27 10:50:00,17.44,17.44,17.28,17.36,327984.875,17.44,17.44,17.28,17.36,327984.875
2020-04-27 10:55:00,17.36,17.44,17.28,17.36,355773.125,17.36,17.44,17.28,17.36,355773.125
2020-04-27 11:00:00,17.28,17.36,17.28,17.28,227477.0,17.28,17.36,17.28,17.28,227477.0
2020-04-27 11:05:00,17.28,17.44,17.28,17.44,380308.75,17.28,17.44,17.28,17.44,380308.75
2020-04-27 11:10:00,17.44,17.52,17.36,17.36,452100.0,17.44,17.52,17.36,17.36,452100.0
2020-04-27 11:15:00,17.44,17.44,17.28,17.36,489167.75,17.44,17.44,17.28,17.36,489167.75
2020-04-27 11:20:00,17.36,17.36,17.28,17.28,257761.75,17.36,17.36,17.28,17.28,257761.75
2020-04-27 11:25:00,17.36,17.36,17.2,17.28,287205.875,17.36,17.36,17.2,17.28,287205.875
2020-04-27 11:30:00,17.28,17.28,17.2,17.28,179145.375,17.28,17.28,17.2,17.28,179145.375
2020-04-27 11:35:00,17.28,17.28,17.2,17.28,183962.125,17.28,17.28,17.2,17.28,183962.125
2020-04-27 11:40:00,17.28,17.28,17.2,17.28,156321.875,17.28,17.28,17.2,17.28,156321.875
2020-04-27 11:45:00,17.2,17.28,17.04,17.12,584847.625,17.2,17.28,17.04,17.12,584847.625
2020-04-27 11:50:00,17.2,17.28,17.12,17.28,424583.125,17.2,17.28,17.12,17.28,424583.125
2020-04-27 11:55:00,17.28,17.28,17.12,17.12,180977.875,17.28,17.28,17.12,17.12,180977.875
2020-04-27 12:00:00,17.2,17.36,17.12,17.36,630250.75,17.2,17.36,17.12,17.36,630250.75
2020-04-27 12:05:00,17.36,17.36,17.2,17.36,247922.0,17.36,17.36,17.2,17.36,247922.0
2020-04-27 12:10:00,17.36,17.36,17.28,17.36,105366.625,17.36,17.36,17.28,17.36,105366.625
2020-04-27 12:15:00,17.28,17.36,17.28,17.28,176241.25,17.28,17.36,17.28,17.28,176241.25
2020-04-27 12:20:00,17.28,17.36,17.28,17.28,170943.75,17.28,17.36,17.28,17.28,170943.75
2020-04-27 12:25:00,17.36,17.36,17.28,17.28,162842.375,17.36,17.36,17.28,17.28,162842.375
2020-04-27 12:30:00,17.28,17.36,17.28,17.28,86838.75,17.28,17.36,17.28,17.28,86838.75
2020-04-27 12:35:00,17.28,17.36,17.2,17.28,432705.75,17.28,17.36,17.2,17.28,432705.75
2020-04-27 12:40:00,17.28,17.28,17.12,17.28,261856.25,17.28,17.28,17.12,17.28,261856.25
2020-04-27 12:45:00,17.28,17.28,17.2,17.28,258941.125,17.28,17.28,17.2,17.28,258941.125
2020-04-27 12:50:00,17.28,17.28,17.2,17.2,109746.75,17.28,17.28,17.2,17.2,109746.75
2020-04-27 12:55:00,17.2,17.28,17.12,17.2,206073.5,17.2,17.28,17.12,17.2,206073.5
2020-04-27 13:00:00,17.12,17.28,17.12,17.28,273337.875,17.12,17.28,17.12,17.28,273337.875
2020-04-27 13:05:00,17.28,17.28,17.2,17.2,107340.0,17.28,17.28,17.2,17.2,107340.0
2020-04-27 13:10:00,17.2,17.28,17.12,17.2,130279.375,17.2,17.28,17.12,17.2,130279.375
2020-04-27 13:15:00,17.2,17.2,17.12,17.2,165871.125,17.2,17.2,17.12,17.2,165871.125
2020-04-27 13:20:00,17.2,17.2,17.12,17.2,150179.875,17.2,17.2,17.12,17.2,150179.875
2020-04-27 13:25:00,17.2,17.36,17.12,17.36,495905.125,17.2,17.36,17.12,17.36,495905.125
2020-04-27 13:30:00,17.36,17.6,17.28,17.44,615208.125,17.36,17.6,17.28,17.44,615208.125
2020-04-27 13:35:00,17.44,17.6,17.36,17.52,390134.625,17.44,17.6,17.36,17.52,390134.625
2020-04-27 13:40:00,17.52,17.6,17.44,17.52,394274.625,17.52,17.6,17.44,17.52,394274.625
2020-04-27 13:45:00,17.52,17.52,17.44,17.44,290760.125,17.52,17.52,17.44,17.44,290760.125
2020-04-27 13:50:00,17.44,17.52,17.36,17.36,169189.875,17.44,17.52,17.36,17.36,169189.875
2020-04-27 13:55:00,17.36,17.44,17.2,17.28,294223.75,17.36,17.44,17.2,17.28,294223.75
2020-04-27 14:00:00,17.28,17.36,17.2,17.28,272548.625,17.28,17.36,17.2,17.28,272548.625
2020-04-27 14:05:00,17.28,17.36,17.2,17.28,222572.625,17.28,17.36,17.2,17.28,222572.625
2020-04-27 14:10:00,17.28,17.28,17.12,17.12,292981.25,17.28,17.28,17.12,17.12,292981.25
2020-04-27 14:15:00,17.2,17.28,17.12,17.2,225444.125,17.2,17.28,17.12,17.2,225444.125
2020-04-27 14:20:00,17.2,17.36,17.2,17.28,248022.625,17.2,17.36,17.2,17.28,248022.625
2020-04-27 14:25:00,17.28,17.36,17.12,17.2,363613.625,17.28,17.36,17.12,17.2,363613.625
2020-04-27 14:30:00,17.2,17.36,17.2,17.36,178415.75,17.2,17.36,17.2,17.36,178415.75
2020-04-27 14:35:00,17.36,17.36,17.28,17.36,231743.25,17.36,17.36,17.28,17.36,231743.25
2020-04-27 14:40:00,17.36,17.44,17.28,17.44,346037.25,17.36,17.44,17.28,17.44,346037.25
2020-04-27 14:45:00,17.44,17.52,17.36,17.52,256207.875,17.44,17.52,17.36,17.52,256207.875
2020-04-27 14:50:00,17.52,17.6,17.36,17.52,392629.5,17.52,17.6,17.36,17.52,392629.5
2020-04-27 14:55:00,17.52,17.6,17.44,17.6,358058.625,17.52,17.6,17.44,17.6,358058.625
2020-04-27 15:00:00,17.6,17.6,17.52,17.6,171417.0,17.6,17.6,17.52,17.6,171417.0
2020-04-27 15:05:00,17.6,17.76,17.52,17.68,563007.5,17.6,17.76,17.52,17.68,563007.5
2020-04-27 15:10:00,17.6,17.68,17.6,17.6,171835.0,17.6,17.68,17.6,17.6,171835.0
2020-04-27 15:15:00,17.68,17.68,17.52,17.6,191405.25,17.68,17.68,17.52,17.6,191405.25
2020-04-27 15:20:00,17.6,17.6,17.52,17.52,102860.875,17.6,17.6,17.52,17.52,102860.875
2020-04-27 15:25:00,17.52,17.6,17.52,17.52,166508.125,17.52,17.6,17.52,17.52,166508.125
2020-04-27 15:30:00,17.6,17.6,17.44,17.52,207889.75,17.6,17.6,17.44,17.52,207889.75
2020-04-27 15:35:00,17.44,17.52,17.44,17.52,225078.625,17.44,17.52,17.44,17.52,225078.625
2020-04-27 15:40:00,17.52,17.52,17.36,17.44,354040.0,17.52,17.52,17.36,17.44,354040.0
2020-04-27 15:45:00,17.44,17.44,17.36,17.44,276310.0,17.44,17.44,17.36,17.44,276310.0
2020-04-27 15:50:00,17.36,17.44,17.36,17.44,344924.875,17.36,17.44,17.36,17.44,344924.875
2020-04-27 15:55:00,17.44,17.6,17.36,17.44,1144787.0,17.44,17.6,17.36,17.44,1144787.0
2020-04-28 09:30:00,17.28,17.36,17.04,17.28,1007475.75,17.28,17.36,17.04,17.28,1007475.75
2020-04-28 09:35:00,17.28,17.36,17.2,17.28,537525.375,17.28,17.36,17.2,17.28,537525.375
2020-04-28 09:40:00,17.36,17.36,17.28,17.36,392052.875,17.36,17.36,17.28,17.36,392052.875
2020-04-28 09:45:00,17.28,17.36,17.28,17.36,364987.25,17.28,17.36,17.28,17.36,364987.25
2020-04-28 09:50:00,17.36,17.52,17.28,17.52,493972.0,17.36,17.52,17.28,17.52,493972.0
2020-04-28 09:55:00,17.52,17.6,17.44,17.6,425454.875,17.52,17.6,17.44,17.6,425454.875
2020-04-28 10:00:00,17.6,17.76,17.52,17.76,697948.5,17.6,17.76,17.52,17.76,697948.5
2020-04-28 10:05:00,17.76,17.92,17.68,17.92,522963.625,17.76,17.92,17.68,17.92,522963.625
2020-04-28 10:10:00,17.84,17.92,17.76,17.92,465538.625,17.84,17.92,17.76,17.92,465538.625
2020-04-28 10:15:00,17.92,18.0,17.84,18.0,388945.375,17.92,18.0,17.84,18.0,388945.375
2020-04-28 10:20:00,18.0,18.0,17.68,17.76,525929.625,18.0,18.0,17.68,17.76,525929.625
2020-04-28 10:25:00,17.76,17.76,17.68,17.76,221904.875,17.76,17.76,17.68,17.76,221904.875
2020-04-28 10:30:00,17.68,17.76,17.6,17.76,257005.25,17.68,17.76,17.6,17.76,257005.25
2020-04-28 10:35:00,17.76,17.76,17.44,17.44,366463.75,17.76,17.76,17.44,17.44,366463.75
2020-04-28 10:40:00,17.44,17.52,17.44,17.44,99432.0,17.44,17.52,17.44,17.44,99432.0
2020-04-28 10:45:00,17.44,17.52,17.28,17.44,353248.5,17.44,17.52,17.28,17.44,353248.5
2020-04-28 10:50:00,17.44,17.44,17.2,17.28,255645.375,17.44,17.44,17.2,17.28,255645.375
2020-04-28 10:55:00,17.28,17.28,17.12,17.12,505559.0,17.28,17.28,17.12,17.12,505559.0
2020-04-28 11:00:00,17.12,17.2,17.04,17.12,387107.125,17.12,17.2,17.04,17.12,387107.125
2020-04-28 11:05:00,17.2,17.2,17.04,17.2,281890.625,17.2,17.2,17.04,17.2,281890.625
2020-04-28 11:10:00,17.2,17.2,17.12,17.2,107312.0,17.2,17.2,17.12,17.2,107312.0
2020-04-28 11:15:00,17.2,17.2,17.04,17.04,211624.25,17.2,17.2,17.04,17.04,211624.25
2020-04-28 11:20:00,17.04,17.12,16.88,17.04,462478.875,17.04,17.12,16.88,17.04,462478.875
2020-04-28 11:25:00,17.12,17.2,17.04,17.2,181237.25,17.12,17.2,17.04,17.2,181237.25
2020-04-28 11:30:00,17.2,17.2,17.12,17.12,88249.5,17.2,17.2,17.12,17.12,88249.5
2020-04-28 11:35:00,17.12,17.2,16.96,16.96,191410.75,17.12,17.2,16.96,16.96,191410.75
2020-04-28 11:40:00,16.96,17.12,16.96,17.12,121953.625,16.96,17.12,16.96,17.12,121953.625
2020-04-28 11:45:00,17.04,17.12,17.04,17.12,110704.0,17.04,17.12,17.04,17.12,110704.0
2020-04-28 11:50:00,17.12,17.12,17.04,17.04,107128.75,17.12,17.12,17.04,17.04,107128.75
2020-04-28 11:55:00,17.12,17.2,17.04,17.04,145510.25,17.12,17.2,17.04,17.04,145510.25
2020-04-28 12:00:00,17.12,17.12,17.04,17.04,133606.25,17.12,17.12,17.04,17.04,133606.25
2020-04-28 12:05:00,17.12,17.12,17.04,17.12,67483.0,17.12,17.12,17.04,17.12,67483.0
2020-04-28 12:10:00,17.04,17.12,17.04,17.12,130508.75,17.04,17.12,17.04,17.12,130508.75
2020-04-28 12:15:00,17.12,17.12,17.04,17.12,149005.0,17.12,17.12,17.04,17.12,149005.0
2020-04-28 12:20:00,17.04,17.12,17.04,17.12,56523.25,17.04,17.12,17.04,17.12,56523.25
2020-04-28 12:25:00,17.04,17.12,17.04,17.12,55494.5,17.04,17.12,17.04,17.12,55494.5
2020-04-28 12:30:00,17.04,17.12,17.04,17.04,207932.75,17.04,17.12,17.04,17.04,207932.75
2020-04-28 12:35:00,17.12,17.12,16.96,17.04,391704.5,17.12,17.12,16.96,17.04,391704.5
2020-04-28 12:40:00,16.96,17.12,16.96,17.04,268171.125,16.96,17.12,16.96,17.04,268171.125
2020-04-28 12:45:00,17.04,17.04,16.96,17.04,67708.125,17.04,17.04,16.96,17.04,67708.125
2020-04-28 12:50:00,17.04,17.04,16.96,17.04,80814.625,17.04,17.04,16.96,17.04,80814.625
2020-04-28 12:55:00,17.04,17.2,16.96,17.2,265962.25,17.04,17.2,16.96,17.2,265962.25
2020-04-28 13:00:00,17.2,17.2,17.04,17.04,180029.125,17.2,17.2,17.04,17.04,180029.125
2020-04-28 13:05:00,17.12,17.2,17.04,17.2,104308.75,17.12,17.2,17.04,17.2,104308.75
2020-04-28 13:10:00,17.2,17.2,17.12,17.12,91740.375,17.2,17.2,17.12,17.12,91740.375
2020-04-28 13:15:00,17.12,17.2,17.04,17.12,131775.0,17.12,17.2,17.04,17.12,131775.0
2020-04-28 13:20:00,17.12,17.12,17.04,17.12,60649.75,17.12,17.12,17.04,17.12,60649.75
2020-04-28 13:25:00,17.04,17.12,17.04,17.04,50916.0,17.04,17.12,17.04,17.04,50916.0
2020-04-28 13:30:00,17.12,17.12,17.04,17.04,82768.25,17.12,17.12,17.04,17.04,82768.25
2020-04-28 13:35:00,17.12,17.2,17.04,17.2,169562.625,17.12,17.2,17.04,17.2,169562.625
2020-04-28 13:40:00,17.2,17.2,17.12,17.2,71218.5,17.2,17.2,17.12,17.2,71218.5
2020-04-28 13:45:00,17.12,17.28,17.12,17.2,229961.375,17.12,17.28,17.12,17.2,229961.375
2020-04-28 13:50:00,17.12,17.2,17.04,17.12,235395.875,17.12,17.2,17.04,17.12,235395.875
2020-04-28 13:55:00,17.12,17.12,16.96,16.96,210388.625,17.12,17.12,16.96,16.96,210388.625
2020-04-28 14:00:00,17.04,17.04,16.88,16.88,269588.125,17.04,17.04,16.88,16.88,269588.125
2020-04-28 14:05:00,16.96,16.96,16.88,16.88,193047.5,16.96,16.96,16.88,16.88,193047.5
2020-04-28 14:10:00,16.88,16.96,16.88,16.96,321218.125,16.88,16.96,16.88,16.96,321218.125
2020-04-28 14:15:00,16.96,16.96,16.88,16.96,95985.375,16.96,16.96,16.88,16.96,95985.375
2020-04-28 14:20:00,16.96,17.04,16.88,17.04,288158.25,16.96,17.04,16.88,17.04,288158.25
2020-04-28 14:25:00,17.04,17.04,16.96,17.04,194565.5,17.04,17.04,16.96,17.04,194565.5
2020-04-28 14:30:00,17.04,17.2,16.96,17.2,237074.125,17.04,17.2,16.96,17.2,237074.125
2020-04-28 14:35:00,17.2,17.2,17.04,17.12,173100.125,17.2,17.2,17.04,17.12,173100.125
2020-04-28 14:40:00,17.12,17.12,17.04,17.12,61890.0,17.12,17.12,17.04,17.12,61890.0
2020-04-28 14:45:00,17.04,17.12,17.04,17.12,74957.0,17.04,17.12,17.04,17.12,74957.0
2020-04-28 14:50:00,17.04,17.12,17.04,17.12,105826.0,17.04,17.12,17.04,17.12,105826.0
2020-04-28 14:55:00,17.12,17.12,17.04,17.04,86751.375,17.12,17.12,17.04,17.04,86751.375
2020-04-28 15:00:00,17.12,17.2,17.04,17.12,130334.25,17.12,17.2,17.04,17.12,130334.25
2020-04-28 15:05:00,17.12,17.2,17.12,17.2,61807.875,17.12,17.2,17.12,17.2,61807.875
2020-04-28 15:10:00,17.2,17.2,17.04,17.12,160427.25,17.2,17.2,17.04,17.12,160427.25
2020-04-28 15:15:00,17.12,17.12,17.04,17.12,88165.875,17.12,17.12,17.04,17.12,88165.875
2020-04-28 15:20:00,17.12,17.12,17.04,17.04,117303.25,17.12,17.12,17.04,17.04,117303.25
2020-04-28 15:25:00,17.12,17.12,17.04,17.12,176836.0,17.12,17.12,17.04,17.12,176836.0
2020-04-28 15:30:00,17.12,17.12,17.04,17.12,86458.375,17.12,17.12,17.04,17.12,86458.375
2020-04-28 15:35:00,17.12,17.12,17.04,17.12,161238.25,17.12,17.12,17.04,17.12,161238.25
2020-04-28 15:40:00,17.04,17.12,17.04,17.12,144279.0,17.04,17.12,17.04,17.12,144279.0
2020-04-28 15:45:00,17.12,17.12,17.04,17.12,173567.5,17.12,17.12,17.04,17.12,173567.5
2020-04-28 15:50:00,17.04,17.12,17.04,17.12,288612.125,17.04,17.12,17.04,17.12,288612.125
2020-04-28 15:55:00,17.12,17.12,17.04,17.12,384975.0,17.12,17.12,17.04,17.12,384975.0
2020-04-29 09:30:00,18.0,18.07,17.92,18.0,1184147.0,18.0,18.07,17.92,18.0,1184147.0
2020-04-29 09:35:00,18.01,18.03,17.81,17.82,1049547.0,18.01,18.03,17.81,17.82,1049547.0
2020-04-29 09:40:00,17.82,17.83,17.56,17.79,1297690.0,17.82,17.83,17.56,17.79,1297690.0
2020-04-29 09:45:00,17.78,17.79,17.64,17.72,660347.0,17.78,17.79,17.64,17.72,660347.0
2020-04-29 09:50:00,17.72,17.76,17.56,17.66,539308.0,17.72,17.76,17.56,17.66,539308.0
2020-04-29 09:55:00,17.66,17.7,17.58,17.61,447062.0,17.66,17.7,17.58,17.61,447062.0
2020-04-29 10:00:00,17.63,17.65,17.46,17.51,541238.0,17.63,17.65,17.46,17.51,541238.0
2020-04-29 10:05:00,17.52,17.62,17.51,17.55,489735.0,17.52,17.62,17.51,17.55,489735.0
2020-04-29 10:10:00,17.55,17.67,17.51,17.64,423896.0,17.55,17.67,17.51,17.64,423896.0
2020-04-29 10:15:00,17.64,17.7,17.57,17.63,345326.0,17.64,17.7,17.57,17.63,345326.0
2020-04-29 10:20:00,17.63,17.69,17.62,17.67,210485.0,17.63,17.69,17.62,17.67,210485.0
2020-04-29 10:25:00,17.67,17.76,17.65,17.71,416577.0,17.67,17.76,17.65,17.71,416577.0
2020-04-29 10:30:00,17.73,17.82,17.56,17.59,522060.0,17.73,17.82,17.56,17.59,522060.0
2020-04-29 10:35:00,17.59,18.0,17.58,17.99,683366.0,17.59,18.0,17.58,17.99,683366.0
2020-04-29 10:40:00,17.97,18.22,17.96,18.04,664437.0,17.97,18.22,17.96,18.04,664437.0
2020-04-29 10:45:00,18.05,18.13,17.92,17.94,388461.0,18.05,18.13,17.92,17.94,388461.0
2020-04-29 10:50:00,17.95,18.02,17.92,17.97,225903.0,17.95,18.02,17.92,17.97,225903.0
2020-04-29 10:55:00,17.97,18.16,17.96,18.01,258442.0,17.97,18.16,17.96,18.01,258442.0
2020-04-29 11:00:00,18.0,18.02,17.92,17.97,260748.0,18.0,18.02,17.92,17.97,260748.0
2020-04-29 11:05:00,17.97,18.03,17.82,17.88,397791.0,17.97,18.03,17.82,17.88,397791.0
2020-04-29 11:10:00,17.86,17.95,17.84,17.87,136467.0,17.86,17.95,17.84,17.87,136467.0
2020-04-29 11:15:00,17.87,18.04,17.83,17.99,176996.0,17.87,18.04,17.83,17.99,176996.0
2020-04-29 11:20:00,17.98,18.02,17.92,17.97,176594.0,17.98,18.02,17.92,17.97,176594.0
2020-04-29 11:25:00,17.98,18.02,17.88,17.89,201199.0,17.98,18.02,17.88,17.89,201199.0
2020-04-29 11:30:00,17.87,17.97,17.85,17.89,209764.0,17.87,17.97,17.85,17.89,209764.0
2020-04-29 11:35:00,17.9,17.93,17.82,17.87,266879.0,17.9,17.93,17.82,17.87,266879.0
2020-04-29 11:40:00,17.86,17.95,17.83,17.85,159018.0,17.86,17.95,17.83,17.85,159018.0
2020-04-29 11:45:00,17.85,17.93,17.84,17.92,85968.0,17.85,17.93,17.84,17.92,85968.0
2020-04-29 11:50:00,17.92,17.98,17.91,17.97,181247.0,17.92,17.98,17.91,17.97,181247.0
2020-04-29 11:55:00,17.96,17.97,17.9,17.93,166618.0,17.96,17.97,17.9,17.93,166618.0
2020-04-29 12:00:00,17.91,17.92,17.85,17.91,101999.0,17.91,17.92,17.85,17.91,101999.0
2020-04-29 12:05:00,17.89,17.93,17.88,17.91,137328.0,17.89,17.93,17.88,17.91,137328.0
2020-04-29 12:10:00,17.9,17.92,17.86,17.87,155587.0,17.9,17.92,17.86,17.87,155587.0
2020-04-29 12:15:00,17.87,17.94,17.86,17.86,201863.0,17.87,17.94,17.86,17.86,201863.0
2020-04-29 12:20:00,17.89,17.96,17.88,17.95,92251.0,17.89,17.96,17.88,17.95,92251.0
2020-04-29 12:25:00,17.95,17.99,17.92,17.93,75532.0,17.95,17.99,17.92,17.93,75532.0
2020-04-29 12:30:00,17.93,17.97,17.88,17.95,87497.0,17.93,17.97,17.88,17.95,87497.0
2020-04-29 12:35:00,17.95,17.99,17.91,17.96,80138.0,17.95,17.99,17.91,17.96,80138.0
2020-04-29 12:40:00,17.97,18.08,17.96,18.08,225289.0,17.97,18.08,17.96,18.08,225289.0
2020-04-29 12:45:00,18.08,18.09,17.99,18.02,153945.0,18.08,18.09,17.99,18.02,153945.0
2020-04-29 12:50:00,18.02,18.07,18.0,18.07,77489.0,18.02,18.07,18.0,18.07,77489.0
2020-04-29 12:55:00,18.07,18.07,17.95,18.02,141809.0,18.07,18.07,17.95,18.02,141809.0
2020-04-29 13:00:00,18.02,18.04,17.98,18.0,141877.0,18.02,18.04,17.98,18.0,141877.0
2020-04-29 13:05:00,18.0,18.08,17.99,18.05,126062.0,18.0,18.08,17.99,18.05,126062.0
2020-04-29 13:10:00,18.06,18.07,17.98,18.02,117123.0,18.06,18.07,17.98,18.02,117123.0
2020-04-29 13:15:00,18.02,18.07,17.87,17.9,290272.0,18.02,18.07,17.87,17.9,290272.0
2020-04-29 13:20:00,17.89,17.93,17.81,17.84,319553.0,17.89,17.93,17.81,17.84,319553.0
2020-04-29 13:25:00,17.86,17.92,17.82,17.88,255090.0,17.86,17.92,17.82,17.88,255090.0
2020-04-29 13:30:00,17.87,17.89,17.77,17.79,209880.0,17.87,17.89,17.77,17.79,209880.0
2020-04-29 13:35:00,17.79,17.89,17.76,17.89,116187.0,17.79,17.89,17.76,17.89,116187.0
2020-04-29 13:40:00,17.88,17.93,17.84,17.91,111834.0,17.88,17.93,17.84,17.91,111834.0
2020-04-29 13:45:00,17.91,17.94,17.87,17.91,80672.0,17.91,17.94,17.87,17.91,80672.0
2020-04-29 13:50:00,17.9,17.93,17.88,17.89,117010.0,17.9,17.93,17.88,17.89,117010.0
2020-04-29 13:55:00,17.89,17.91,17.83,17.89,154518.0,17.89,17.91,17.83,17.89,154518.0
2020-04-29 14:00:00,17.9,17.9,17.77,17.82,125545.0,17.9,17.9,17.77,17.82,125545.0
2020-04-29 14:05:00,17.8,17.96,17.79,17.85,161640.0,17.8,17.96,17.79,17.85,161640.0
2020-04-29 14:10:00,17.84,17.96,17.82,17.96,120094.0,17.84,17.96,17.82,17.96,120094.0
2020-04-29 14:15:00,17.96,17.97,17.87,17.93,137719.0,17.96,17.97,17.87,17.93,137719.0
2020-04-29 14:20:00,17.93,17.96,17.85,17.95,176653.0,17.93,17.96,17.85,17.95,176653.0
2020-04-29 14:25:00,17.94,17.95,17.74,17.8,512573.0,17.94,17.95,17.74,17.8,512573.0
2020-04-29 14:30:00,17.81,17.88,17.77,17.8,112415.0,17.81,17.88,17.77,17.8,112415.0
2020-04-29 14:35:00,17.79,17.86,17.79,17.82,78256.0,17.79,17.86,17.79,17.82,78256.0
2020-04-29 14:40:00,17.81,17.81,17.74,17.75,158211.0,17.81,17.81,17.74,17.75,158211.0
2020-04-29 14:45:00,17.75,17.77,17.67,17.69,188890.0,17.75,17.77,17.67,17.69,188890.0
2020-04-29 14:50:00,17.68,17.71,17.58,17.61,298127.0,17.68,17.71,17.58,17.61,298127.0
2020-04-29 14:55:00,17.61,17.62,17.55,17.57,135234.0,17.61,17.62,17.55,17.57,135234.0
2020-04-29 15:00:00,17.56,17.66,17.55,17.66,170558.0,17.56,17.66,17.55,17.66,170558.0
2020-04-29 15:05:00,17.65,17.66,17.58,17.6,86580.0,17.65,17.66,17.58,17.6,86580.0
2020-04-29 15:10:00,17.6,17.63,17.58,17.61,46509.0,17.6,17.63,17.58,17.61,46509.0
2020-04-29 15:15:00,17.61,17.64,17.59,17.61,75331.0,17.61,17.64,17.59,17.61,75331.0
2020-04-29 15:20:00,17.61,17.71,17.6,17.66,103989.0,17.61,17.71,17.6,17.66,103989.0
2020-04-29 15:25:00,17.66,17.73,17.63,17.71,186798.0,17.66,17.73,17.63,17.71,186798.0
2020-04-29 15:30:00,17.71,17.78,17.69,17.77,145198.0,17.71,17.78,17.69,17.77,145198.0
2020-04-29 15:35:00,17.76,17.82,17.74,17.8,113625.0,17.76,17.82,17.74,17.8,113625.0
2020-04-29 15:40:00,17.79,17.81,17.76,17.8,151694.0,17.79,17.81,17.76,17.8,151694.0
2020-04-29 15:45:00,17.8,17.81,17.77,17.78,119956.0,17.8,17.81,17.77,17.78,119956.0
2020-04-29 15:50:00,17.78,17.82,17.76,17.81,263787.0,17.78,17.82,17.76,17.81,263787.0
2020-04-29 15:55:00,17.8,17.81,17.68,17.78,468316.0,17.8,17.81,17.68,17.78,468316.0
2020-04-30 09:30:00,18.76,18.84,18.65,18.67,875362.0,18.76,18.84,18.65,18.67,875362.0
2020-04-30 09:35:00,18.67,18.73,18.65,18.68,455089.0,18.67,18.73,18.65,18.68,455089.0
2020-04-30 09:40:00,18.68,18.87,18.68,18.82,468679.0,18.68,18.87,18.68,18.82,468679.0
2020-04-30 09:45:00,18.83,18.89,18.76,18.85,318354.0,18.83,18.89,18.76,18.85,318354.0
2020-04-30 09:50:00,18.86,19.07,18.85,19.05,512463.0,18.86,19.07,18.85,19.05,512463.0
2020-04-30 09:55:00,19.05,19.22,19.0,19.17,590494.0,19.05,19.22,19.0,19.17,590494.0
2020-04-30 10:00:00,19.18,19.26,18.95,18.97,532352.0,19.18,19.26,18.95,18.97,532352.0
2020-04-30 10:05:00,18.98,19.09,18.96,19.03,384896.0,18.98,19.09,18.96,19.03,384896.0
2020-04-30 10:10:00,19.03,19.16,19.03,19.12,383947.0,19.03,19.16,19.03,19.12,383947.0
2020-04-30 10:15:00,19.12,19.17,19.03,19.1,348778.0,19.12,19.17,19.03,19.1,348778.0
2020-04-30 10:20:00,19.1,19.12,19.03,19.05,243023.0,19.1,19.12,19.03,19.05,243023.0
2020-04-30 10:25:00,19.05,19.09,18.96,19.03,348660.0,19.05,19.09,18.96,19.03,348660.0
2020-04-30 10:30:00,19.03,19.1,19.01,19.08,223062.0,19.03,19.1,19.01,19.08,223062.0
2020-04-30 10:35:00,19.09,19.2,19.07,19.17,266532.0,19.09,19.2,19.07,19.17,266532.0
2020-04-30 10:40:00,19.16,19.24,19.11,19.15,310737.0,19.16,19.24,19.11,19.15,310737.0
2020-04-30 10:45:00,19.15,19.23,19.12,19.19,203672.0,19.15,19.23,19.12,19.19,203672.0
2020-04-30 10:50:00,19.18,19.2,19.13,19.16,197690.0,19.18,19.2,19.13,19.16,197690.0
2020-04-30 10:55:00,19.16,19.23,19.12,19.14,179224.0,19.16,19.23,19.12,19.14,179224.0
2020-04-30 11:00:00,19.14,19.16,19.08,19.11,294580.0,19.14,19.16,19.08,19.11,294580.0
2020-04-30 11:05:00,19.11,19.14,19.01,19.04,230173.0,19.11,19.14,19.01,19.04,230173.0
2020-04-30 11:10:00,19.03,19.16,19.0,19.1,268664.0,19.03,19.16,19.0,19.1,268664.0
2020-04-30 11:15:00,19.1,19.21,19.06,19.06,301599.0,19.1,19.21,19.06,19.06,301599.0
2020-04-30 11:20:00,19.07,19.18,19.05,19.13,217330.0,19.07,19.18,19.05,19.13,217330.0
2020-04-30 11:25:00,19.13,19.2,19.08,19.11,223045.0,19.13,19.2,19.08,19.11,223045.0
2020-04-30 11:30:00,19.11,19.22,19.11,19.15,241061.0,19.11,19.22,19.11,19.15,241061.0
2020-04-30 11:35:00,19.14,19.2,19.12,19.17,121111.0,19.14,19.2,19.12,19.17,121111.0
2020-04-30 11:40:00,19.16,19.19,19.09,19.1,152397.0,19.16,19.19,19.09,19.1,152397.0
2020-04-30 11:45:00,19.11,19.11,18.97,19.03,361086.0,19.11,19.11,18.97,19.03,361086.0
2020-04-30 11:50:00,19.04,19.07,18.99,19.01,146157.0,19.04,19.07,18.99,19.01,146157.0
2020-04-30 11:55:00,19.01,19.04,18.95,18.96,195311.0,19.01,19.04,18.95,18.96,195311.0
2020-04-30 12:00:00,18.96,18.96,18.72,18.73,559414.0,18.96,18.96,18.72,18.73,559414.0
2020-04-30 12:05:00,18.73,18.74,18.66,18.67,308634.0,18.73,18.74,18.66,18.67,308634.0
2020-04-30 12:10:00,18.67,18.74,18.64,18.69,210744.0,18.67,18.74,18.64,18.69,210744.0
2020-04-30 12:15:00,18.69,18.77,18.67,18.75,109361.0,18.69,18.77,18.67,18.75,109361.0
2020-04-30 12:20:00,18.75,18.81,18.68,18.75,192350.0,18.75,18.81,18.68,18.75,192350.0
2020-04-30 12:25:00,18.75,18.81,18.72,18.8,172198.0,18.75,18.81,18.72,18.8,172198.0
2020-04-30 12:30:00,18.8,18.8,18.66,18.71,175982.0,18.8,18.8,18.66,18.71,175982.0
2020-04-30 12:35:00,18.7,18.75,18.67,18.67,139576.0,18.7,18.75,18.67,18.67,139576.0
2020-04-30 12:40:00,18.67,18.67,18.58,18.63,183247.0,18.67,18.67,18.58,18.63,183247.0
2020-04-30 12:45:00,18.63,18.66,18.58,18.6,89408.0,18.63,18.66,18.58,18.6,89408.0
2020-04-30 12:50:00,18.6,18.65,18.55,18.57,154607.0,18.6,18.65,18.55,18.57,154607.0
2020-04-30 12:55:00,18.57,18.58,18.46,18.47,238526.0,18.57,18.58,18.46,18.47,238526.0
2020-04-30 13:00:00,18.47,18.47,18.3,18.35,249273.0,18.47,18.47,18.3,18.35,249273.0
2020-04-30 13:05:00,18.35,18.41,18.3,18.36,191952.0,18.35,18.41,18.3,18.36,191952.0
2020-04-30 13:10:00,18.36,18.44,18.34,18.41,123353.0,18.36,18.44,18.34,18.41,123353.0
2020-04-30 13:15:00,18.41,18.42,18.35,18.4,145017.0,18.41,18.42,18.35,18.4,145017.0
2020-04-30 13:20:00,18.39,18.44,18.35,18.35,115314.0,18.39,18.44,18.35,18.35,115314.0
2020-04-30 13:25:00,18.36,18.37,18.29,18.32,157651.0,18.36,18.37,18.29,18.32,157651.0
2020-04-30 13:30:00,18.32,18.33,18.16,18.17,160947.0,18.32,18.33,18.16,18.17,160947.0
2020-04-30 13:35:00,18.15,18.25,18.15,18.24,119335.0,18.15,18.25,18.15,18.24,119335.0
2020-04-30 13:40:00,18.23,18.24,18.13,18.18,124664.0,18.23,18.24,18.13,18.18,124664.0
2020-04-30 13:45:00,18.19,18.19,18.03,18.04,172340.0,18.19,18.19,18.03,18.04,172340.0
2020-04-30 13:50:00,18.03,18.06,17.97,17.99,535731.0,18.03,18.06,17.97,17.99,535731.0
2020-04-30 13:55:00,18.0,18.0,17.86,17.97,302867.0,18.0,18.0,17.86,17.97,302867.0
2020-04-30 14:00:00,17.97,18.11,17.96,18.06,265263.0,17.97,18.11,17.96,18.06,265263.0
2020-04-30 14:05:00,18.06,18.08,18.0,18.05,228629.0,18.06,18.08,18.0,18.05,228629.0
2020-04-30 14:10:00,18.05,18.08,17.97,18.07,212998.0,18.05,18.08,17.97,18.07,212998.0
2020-04-30 14:15:00,18.07,18.32,18.06,18.25,604686.0,18.07,18.32,18.06,18.25,604686.0
2020-04-30 14:20:00,18.26,18.29,18.21,18.27,220114.0,18.26,18.29,18.21,18.27,220114.0
2020-04-30 14:25:00,18.27,19.2,18.27,18.87,1375677.0,18.27,19.2,18.27,18.87,1375677.0
2020-04-30 14:30:00,18.86,19.02,18.64,18.88,440621.0,18.86,19.02,18.64,18.88,440621.0
2020-04-30 14:35:00,18.88,18.93,18.8,18.9,260706.0,18.88,18.93,18.8,18.9,260706.0
2020-04-30 14:40:00,18.92,19.17,18.92,19.07,470539.0,18.92,19.17,18.92,19.07,470539.0
2020-04-30 14:45:00,19.07,19.07,18.91,18.95,177380.0,19.07,19.07,18.91,18.95,177380.0
2020-04-30 14:50:00,18.94,19.06,18.93,19.04,128125.0,18.94,19.06,18.93,19.04,128125.0
2020-04-30 14:55:00,19.04,19.14,19.04,19.13,150729.0,19.04,19.14,19.04,19.13,150729.0
2020-04-30 15:00:00,19.13,19.13,19.06,19.07,132934.0,19.13,19.13,19.06,19.07,132934.0
2020-04-30 15:05:00,19.08,19.15,19.05,19.12,287849.0,19.08,19.15,19.05,19.12,287849.0
2020-04-30 15:10:00,19.11,19.12,19.06,19.06,127345.0,19.11,19.12,19.06,19.06,127345.0
2020-04-30 15:15:00,19.06,19.08,19.02,19.05,77162.0,19.06,19.08,19.02,19.05,77162.0
2020-04-30 15:20:00,19.05,19.09,19.02,19.02,82613.0,19.05,19.09,19.02,19.02,82613.0
2020-04-30 15:25:00,19.03,19.08,19.03,19.04,149615.0,19.03,19.08,19.03,19.04,149615.0
2020-04-30 15:30:00,19.03,19.08,19.03,19.06,128554.0,19.03,19.08,19.03,19.06,128554.0
2020-04-30 15:35:00,19.07,19.09,19.05,19.08,94492.0,19.07,19.09,19.05,19.08,94492.0
2020-04-30 15:40:00,19.07,19.13,19.05,19.11,148751.0,19.07,19.13,19.05,19.11,148751.0
2020-04-30 15:45:00,19.12,19.2,19.11,19.2,293644.0,19.12,19.2,19.11,19.2,293644.0
2020-04-30 15:50:00,19.19,19.25,19.16,19.25,530989.0,19.19,19.25,19.16,19.25,530989.0
2020-04-30 15:55:00,19.24,19.3,19.19,19.22,612947.0,19.24,19.3,19.19,19.22,612947.0
2020-05-01 09:30:00,19.12,19.15,18.8,18.82,847822.0,19.12,19.15,18.8,18.82,847822.0
2020-05-01 09:35:00,18.82,19.02,18.81,18.85,488592.0,18.82,19.02,18.81,18.85,488592.0
2020-05-01 09:40:00,18.85,18.92,18.73,18.9,509111.0,18.85,18.92,18.73,18.9,509111.0
2020-05-01 09:45:00,18.89,18.96,18.82,18.86,236260.0,18.89,18.96,18.82,18.86,236260.0
2020-05-01 09:50:00,18.86,18.86,18.71,18.72,256493.0,18.86,18.86,18.71,18.72,256493.0
2020-05-01 09:55:00,18.71,18.74,18.6,18.7,274330.0,18.71,18.74,18.6,18.7,274330.0
2020-05-01 10:00:00,18.7,18.82,18.67,18.79,272584.0,18.7,18.82,18.67,18.79,272584.0
2020-05-01 10:05:00,18.78,18.78,18.69,18.7,166476.0,18.78,18.78,18.69,18.7,166476.0
2020-05-01 10:10:00,18.71,18.72,18.58,18.66,213945.0,18.71,18.72,18.58,18.66,213945.0
2020-05-01 10:15:00,18.66,18.77,18.64,18.69,262048.0,18.66,18.77,18.64,18.69,262048.0
2020-05-01 10:20:00,18.68,18.74,18.63,18.69,143643.0,18.68,18.74,18.63,18.69,143643.0
2020-05-01 10:25:00,18.69,18.71,18.58,18.66,151501.0,18.69,18.71,18.58,18.66,151501.0
2020-05-01 10:30:00,18.66,18.75,18.51,18.73,247238.0,18.66,18.75,18.51,18.73,247238.0
2020-05-01 10:35:00,18.73,18.74,18.66,18.68,132346.0,18.73,18.74,18.66,18.68,132346.0
2020-05-01 10:40:00,18.69,18.84,18.68,18.8,207887.0,18.69,18.84,18.68,18.8,207887.0
2020-05-01 10:45:00,18.81,18.87,18.76,18.81,155456.0,18.81,18.87,18.76,18.81,155456.0
2020-05-01 10:50:00,18.8,18.96,18.77,18.8,241120.0,18.8,18.96,18.77,18.8,241120.0
2020-05-01 10:55:00,18.8,18.82,18.68,18.77,141882.0,18.8,18.82,18.68,18.77,141882.0
2020-05-01 11:00:00,18.76,18.78,18.63,18.67,142469.0,18.76,18.78,18.63,18.67,142469.0
2020-05-01 11:05:00,18.67,18.85,18.67,18.75,227768.0,18.67,18.85,18.67,18.75,227768.0
2020-05-01 11:10:00,18.76,18.83,18.72,18.82,111234.0,18.76,18.83,18.72,18.82,111234.0
2020-05-01 11:15:00,18.82,18.84,18.74,18.77,136381.0,18.82,18.84,18.74,18.77,136381.0
2020-05-01 11:20:00,18.76,18.8,18.7,18.75,113811.0,18.76,18.8,18.7,18.75,113811.0
2020-05-01 11:25:00,18.75,18.81,18.71,18.74,123698.0,18.75,18.81,18.71,18.74,123698.0
2020-05-01 11:30:00,18.74,18.8,18.66,18.67,194117.0,18.74,18.8,18.66,18.67,194117.0
2020-05-01 11:35:00,18.68,18.71,18.55,18.59,148413.0,18.68,18.71,18.55,18.59,148413.0
2020-05-01 11:40:00,18.58,18.62,18.55,18.6,76173.0,18.58,18.62,18.55,18.6,76173.0
2020-05-01 11:45:00,18.6,18.63,18.55,18.57,190093.0,18.6,18.63,18.55,18.57,190093.0
2020-05-01 11:50:00,18.58,18.6,18.45,18.46,274016.0,18.58,18.6,18.45,18.46,274016.0
2020-05-01 11:55:00,18.46,18.49,18.42,18.44,113285.0,18.46,18.49,18.42,18.44,113285.0
2020-05-01 12:00:00,18.44,18.55,18.43,18.53,173878.0,18.44,18.55,18.43,18.53,173878.0
2020-05-01 12:05:00,18.53,18.58,18.51,18.56,76798.0,18.53,18.58,18.51,18.56,76798.0
2020-05-01 12:10:00,18.57,18.68,18.56,18.65,137678.0,18.57,18.68,18.56,18.65,137678.0
2020-05-01 12:15:00,18.66,18.74,18.64,18.68,110260.0,18.66,18.74,18.64,18.68,110260.0
2020-05-01 12:20:00,18.68,18.71,18.62,18.64,107776.0,18.68,18.71,18.62,18.64,107776.0
2020-05-01 12:25:00,18.64,18.68,18.62,18.65,60113.0,18.64,18.68,18.62,18.65,60113.0
2020-05-01 12:30:00,18.65,18.72,18.63,18.69,70012.0,18.65,18.72,18.63,18.69,70012.0
2020-05-01 12:35:00,18.68,18.68,18.59,18.64,62701.0,18.68,18.68,18.59,18.64,62701.0
2020-05-01 12:40:00,18.64,18.65,18.61,18.63,41863.0,18.64,18.65,18.61,18.63,41863.0
2020-05-01 12:45:00,18.62,18.64,18.59,18.63,115432.0,18.62,18.64,18.59,18.63,115432.0
2020-05-01 12:50:00,18.62,18.66,18.59,18.63,99179.0,18.62,18.66,18.59,18.63,99179.0
2020-05-01 12:55:00,18.63,18.64,18.61,18.62,81744.0,18.63,18.64,18.61,18.62,81744.0
2020-05-01 13:00:00,18.62,18.71,18.58,18.68,110550.0,18.62,18.71,18.58,18.68,110550.0
2020-05-01 13:05:00,18.68,18.69,18.64,18.66,36192.0,18.68,18.69,18.64,18.66,36192.0
2020-05-01 13:10:00,18.67,18.75,18.66,18.7,141645.0,18.67,18.75,18.66,18.7,141645.0
2020-05-01 13:15:00,18.69,18.7,18.64,18.67,101715.0,18.69,18.7,18.64,18.67,101715.0
2020-05-01 13:20:00,18.66,18.68,18.61,18.63,76072.0,18.66,18.68,18.61,18.63,76072.0
2020-05-01 13:25:00,18.64,18.73,18.63,18.72,77282.0,18.64,18.73,18.63,18.72,77282.0
2020-05-01 13:30:00,18.72,18.72,18.68,18.7,55985.0,18.72,18.72,18.68,18.7,55985.0
2020-05-01 13:35:00,18.71,18.72,18.66,18.7,72968.0,18.71,18.72,18.66,18.7,72968.0
2020-05-01 13:40:00,18.69,18.73,18.67,18.69,71428.0,18.69,18.73,18.67,18.69,71428.0
2020-05-01 13:45:00,18.69,18.77,18.68,18.73,92842.0,18.69,18.77,18.68,18.73,92842.0
2020-05-01 13:50:00,18.73,18.79,18.72,18.76,67660.0,18.73,18.79,18.72,18.76,67660.0
2020-05-01 13:55:00,18.76,18.78,18.71,18.76,78736.0,18.76,18.78,18.71,18.76,78736.0
2020-05-01 14:00:00,18.76,18.81,18.75,18.76,83794.0,18.76,18.81,18.75,18.76,83794.0
2020-05-01 14:05:00,18.76,18.85,18.74,18.82,110724.0,18.76,18.85,18.74,18.82,110724.0
2020-05-01 14:10:00,18.82,18.89,18.79,18.8,142988.0,18.82,18.89,18.79,18.8,142988.0
2020-05-01 14:15:00,18.8,18.85,18.78,18.83,80316.0,18.8,18.85,18.78,18.83,80316.0
2020-05-01 14:20:00,18.83,18.9,18.83,18.9,169016.0,18.83,18.9,18.83,18.9,169016.0
2020-05-01 14:25:00,18.89,19.18,18.75,18.84,688927.0,18.89,19.18,18.75,18.84,688927.0
2020-05-01 14:30:00,18.83,18.84,18.73,18.8,201643.0,18.83,18.84,18.73,18.8,201643.0
2020-05-01 14:35:00,18.8,18.86,18.78,18.79,81713.0,18.8,18.86,18.78,18.79,81713.0
2020-05-01 14:40:00,18.8,18.85,18.78,18.82,91178.0,18.8,18.85,18.78,18.82,91178.0
2020-05-01 14:45:00,18.81,18.85,18.77,18.79,91727.0,18.81,18.85,18.77,18.79,91727.0
2020-05-01 14:50:00,18.79,18.8,18.76,18.77,87906.0,18.79,18.8,18.76,18.77,87906.0
2020-05-01 14:55:00,18.78,18.8,18.73,18.78,104123.0,18.78,18.8,18.73,18.78,104123.0
2020-05-01 15:00:00,18.79,18.84,18.78,18.8,71397.0,18.79,18.84,18.78,18.8,71397.0
2020-05-01 15:05:00,18.8,18.82,18.77,18.81,57821.0,18.8,18.82,18.77,18.81,57821.0
2020-05-01 15:10:00,18.81,18.83,18.79,18.82,70987.0,18.81,18.83,18.79,18.82,70987.0
2020-05-01 15:15:00,18.82,18.84,18.81,18.83,52562.0,18.82,18.84,18.81,18.83,52562.0
2020-05-01 15:20:00,18.84,18.88,18.83,18.86,40761.0,18.84,18.88,18.83,18.86,40761.0
2020-05-01 15:25:00,18.86,18.89,18.84,18.89,52159.0,18.86,18.89,18.84,18.89,52159.0
2020-05-01 15:30:00,18.88,18.93,18.85,18.93,111825.0,18.88,18.93,18.85,18.93,111825.0
2020-05-01 15:35:00,18.93,19.0,18.92,19.0,207183.0,18.93,19.0,18.92,19.0,207183.0
2020-05-01 15:40:00,18.99,19.05,18.98,19.05,236822.0,18.99,19.05,18.98,19.05,236822.0
2020-05-01 15:45:00,19.05,19.11,18.95,19.0,234725.0,19.05,19.11,18.95,19.0,234725.0
2020-05-01 15:50:00,18.99,19.07,18.98,19.06,115012.0,18.99,19.07,18.98,19.06,115012.0
2020-05-01 15:55:00,19.05,19.06,18.91,18.94,238562.0,19.05,19.06,18.91,18.94,238562.0
2020-05-04 09:30:00,18.58,18.6,18.41,18.44,490103.0,18.58,18.6,18.41,18.44,490103.0
2020-05-04 09:35:00,18.45,18.54,18.36,18.46,271171.0,18.45,18.54,18.36,18.46,271171.0
2020-05-04 09:40:00,18.46,18.72,18.44,18.7,236798.0,18.46,18.72,18.44,18.7,236798.0
2020-05-04 09:45:00,18.7,18.72,18.61,18.72,195637.0,18.7,18.72,18.61,18.72,195637.0
2020-05-04 09:50:00,18.72,18.77,18.63,18.74,139588.0,18.72,18.77,18.63,18.74,139588.0
2020-05-04 09:55:00,18.75,18.85,18.71,18.82,180105.0,18.75,18.85,18.71,18.82,180105.0
2020-05-04 10:00:00,18.81,18.97,18.8,18.96,284220.0,18.81,18.97,18.8,18.96,284220.0
2020-05-04 10:05:00,18.96,19.17,18.96,18.98,487374.0,18.96,19.17,18.96,18.98,487374.0
2020-05-04 10:10:00,18.98,19.08,18.88,19.06,201317.0,18.98,19.08,18.88,19.06,201317.0
2020-05-04 10:15:00,19.05,19.07,18.97,19.01,277383.0,19.05,19.07,18.97,19.01,277383.0
2020-05-04 10:20:00,19.0,19.01,18.91,18.93,241103.0,19.0,19.01,18.91,18.93,241103.0
2020-05-04 10:25:00,18.92,18.93,18.8,18.93,275699.0,18.92,18.93,18.8,18.93,275699.0
2020-05-04 10:30:00,18.91,18.93,18.85,18.91,205644.0,18.91,18.93,18.85,18.91,205644.0
2020-05-04 10:35:00,18.91,19.01,18.91,19.01,217289.0,18.91,19.01,18.91,19.01,217289.0
2020-05-04 10:40:00,19.01,19.02,18.92,19.02,201539.0,19.01,19.02,18.92,19.02,201539.0
2020-05-04 10:45:00,19.01,19.04,18.86,18.93,262632.0,19.01,19.04,18.86,18.93,262632.0
2020-05-04 10:50:00,18.93,18.96,18.87,18.93,154030.0,18.93,18.96,18.87,18.93,154030.0
2020-05-04 10:55:00,18.93,18.94,18.79,18.81,190050.0,18.93,18.94,18.79,18.81,190050.0
2020-05-04 11:00:00,18.81,18.89,18.77,18.84,109145.0,18.81,18.89,18.77,18.84,109145.0
2020-05-04 11:05:00,18.85,18.89,18.76,18.77,114681.0,18.85,18.89,18.76,18.77,114681.0
2020-05-04 11:10:00,18.76,18.8,18.72,18.79,140369.0,18.76,18.8,18.72,18.79,140369.0
2020-05-04 11:15:00,18.79,18.86,18.79,18.81,171229.0,18.79,18.86,18.79,18.81,171229.0
2020-05-04 11:20:00,18.8,18.81,18.6,18.77,616549.0,18.8,18.81,18.6,18.77,616549.0
2020-05-04 11:25:00,18.77,18.77,18.64,18.65,218292.0,18.77,18.77,18.64,18.65,218292.0
2020-05-04 11:30:00,18.66,18.77,18.64,18.76,85811.0,18.66,18.77,18.64,18.76,85811.0
2020-05-04 11:35:00,18.77,18.85,18.76,18.83,85473.0,18.77,18.85,18.76,18.83,85473.0
2020-05-04 11:40:00,18.82,18.84,18.76,18.81,63225.0,18.82,18.84,18.76,18.81,63225.0
2020-05-04 11:45:00,18.81,18.89,18.8,18.88,137184.0,18.81,18.89,18.8,18.88,137184.0
2020-05-04 11:50:00,18.89,18.92,18.88,18.9,115839.0,18.89,18.92,18.88,18.9,115839.0
2020-05-04 11:55:00,18.9,18.91,18.88,18.89,61378.0,18.9,18.91,18.88,18.89,61378.0
2020-05-04 12:00:00,18.89,18.97,18.87,18.92,137893.0,18.89,18.97,18.87,18.92,137893.0
2020-05-04 12:05:00,18.93,18.95,18.87,18.88,75528.0,18.93,18.95,18.87,18.88,75528.0
2020-05-04 12:10:00,18.88,18.97,18.87,18.94,115563.0,18.88,18.97,18.87,18.94,115563.0
2020-05-04 12:15:00,18.93,18.95,18.9,18.92,83889.0,18.93,18.95,18.9,18.92,83889.0
2020-05-04 12:20:00,18.92,18.95,18.88,18.93,108730.0,18.92,18.95,18.88,18.93,108730.0
2020-05-04 12:25:00,18.94,19.03,18.86,18.98,151827.0,18.94,19.03,18.86,18.98,151827.0
2020-05-04 12:30:00,18.98,19.07,18.95,19.05,102666.0,18.98,19.07,18.95,19.05,102666.0
2020-05-04 12:35:00,19.05,19.07,19.01,19.04,85299.0,19.05,19.07,19.01,19.04,85299.0
2020-05-04 12:40:00,19.04,19.1,19.03,19.09,95371.0,19.04,19.1,19.03,19.09,95371.0
2020-05-04 12:45:00,19.09,19.09,19.0,19.01,210373.0,19.09,19.09,19.0,19.01,210373.0
2020-05-04 12:50:00,19.01,19.04,18.97,19.01,158109.0,19.01,19.04,18.97,19.01,158109.0
2020-05-04 12:55:00,19.01,19.02,18.97,19.01,94698.0,19.01,19.02,18.97,19.01,94698.0
2020-05-04 13:00:00,19.0,19.0,18.96,18.99,96991.0,19.0,19.0,18.96,18.99,96991.0
2020-05-04 13:05:00,18.98,18.99,18.93,18.95,64419.0,18.98,18.99,18.93,18.95,64419.0
2020-05-04 13:10:00,18.94,18.94,18.85,18.89,96446.0,18.94,18.94,18.85,18.89,96446.0
2020-05-04 13:15:00,18.89,18.9,18.86,18.89,72794.0,18.89,18.9,18.86,18.89,72794.0
2020-05-04 13:20:00,18.89,18.92,18.88,18.91,55489.0,18.89,18.92,18.88,18.91,55489.0
2020-05-04 13:25:00,18.92,18.97,18.9,18.96,71719.0,18.92,18.97,18.9,18.96,71719.0
2020-05-04 13:30:00,18.96,18.98,18.93,18.98,32481.0,18.96,18.98,18.93,18.98,32481.0
2020-05-04 13:35:00,18.98,19.05,18.93,18.93,100438.0,18.98,19.05,18.93,18.93,100438.0
2020-05-04 13:40:00,18.92,18.96,18.87,18.95,85372.0,18.92,18.96,18.87,18.95,85372.0
2020-05-04 13:45:00,18.95,19.01,18.94,18.99,101562.0,18.95,19.01,18.94,18.99,101562.0
2020-05-04 13:50:00,18.99,19.06,18.98,19.03,184640.0,18.99,19.06,18.98,19.03,184640.0
2020-05-04 13:55:00,19.02,19.05,18.97,18.99,86485.0,19.02,19.05,18.97,18.99,86485.0
2020-05-04 14:00:00,18.99,19.06,18.96,19.04,106429.0,18.99,19.06,18.96,19.04,106429.0
2020-05-04 14:05:00,19.04,19.05,18.98,18.98,96099.0,19.04,19.05,18.98,18.98,96099.0
2020-05-04 14:10:00,18.98,19.06,18.98,19.02,77676.0,18.98,19.06,18.98,19.02,77676.0
2020-05-04 14:15:00,19.03,19.15,19.02,19.15,193494.0,19.03,19.15,19.02,19.15,193494.0
2020-05-04 14:20:00,19.15,19.25,19.13,19.17,374053.0,19.15,19.25,19.13,19.17,374053.0
2020-05-04 14:25:00,19.17,19.27,19.07,19.22,196714.0,19.17,19.27,19.07,19.22,196714.0
2020-05-04 14:30:00,19.23,19.3,19.2,19.27,175749.0,19.23,19.3,19.2,19.27,175749.0
2020-05-04 14:35:00,19.25,19.27,19.21,19.22,72880.0,19.25,19.27,19.21,19.22,72880.0
2020-05-04 14:40:00,19.23,19.25,19.21,19.24,60033.0,19.23,19.25,19.21,19.24,60033.0
2020-05-04 14:45:00,19.24,19.47,19.24,19.45,197269.0,19.24,19.47,19.24,19.45,197269.0
2020-05-04 14:50:00,19.45,19.49,19.36,19.41,215756.0,19.45,19.49,19.36,19.41,215756.0
2020-05-04 14:55:00,19.41,19.46,19.37,19.45,69358.0,19.41,19.46,19.37,19.45,69358.0
2020-05-04 15:00:00,19.45,19.47,19.38,19.39,143035.0,19.45,19.47,19.38,19.39,143035.0
2020-05-04 15:05:00,19.39,19.44,19.36,19.43,98208.0,19.39,19.44,19.36,19.43,98208.0
2020-05-04 15:10:00,19.44,19.47,19.41,19.44,95349.0,19.44,19.47,19.41,19.44,95349.0
2020-05-04 15:15:00,19.44,19.46,19.41,19.42,108555.0,19.44,19.46,19.41,19.42,108555.0
2020-05-04 15:20:00,19.42,19.48,19.38,19.44,209807.0,19.42,19.48,19.38,19.44,209807.0
2020-05-04 15:25:00,19.44,19.47,19.4,19.45,69798.0,19.44,19.47,19.4,19.45,69798.0
2020-05-04 15:30:00,19.45,19.53,19.44,19.49,151399.0,19.45,19.53,19.44,19.49,151399.0
2020-05-04 15:35:00,19.48,19.54,19.45,19.52,128284.0,19.48,19.54,19.45,19.52,128284.0
2020-05-04 15:40:00,19.53,19.55,19.48,19.53,244258.0,19.53,19.55,19.48,19.53,244258.0
2020-05-04 15:45:00,19.53,19.54,19.51,19.52,109418.0,19.53,19.54,19.51,19.52,109418.0
2020-05-04 15:50:00,19.52,19.54,19.49,19.5,142863.0,19.52,19.54,19.49,19.5,142863.0
2020-05-04 15:55:00,19.51,19.68,19.49,19.66,417029.0,19.51,19.68,19.49,19.66,417029.0
2020-05-05 09:30:00,20.76,20.9,20.74,20.83,906968.0,20.76,20.9,20.74,20.83,906968.0
2020-05-05 09:35:00,20.83,21.19,20.82,21.05,962120.0,20.83,21.19,20.82,21.05,962120.0
2020-05-05 09:40:00,21.07,21.16,21.0,21.04,463417.0,21.07,21.16,21.0,21.04,463417.0
2020-05-05 09:45:00,21.03,21.07,20.81,20.88,516216.0,21.03,21.07,20.81,20.88,516216.0
2020-05-05 09:50:00,20.88,20.95,20.84,20.91,273831.0,20.88,20.95,20.84,20.91,273831.0
2020-05-05 09:55:00,20.91,21.09,20.9,21.08,357570.0,20.91,21.09,20.9,21.08,357570.0
2020-05-05 10:00:00,21.07,21.27,21.05,21.27,487350.0,21.07,21.27,21.05,21.27,487350.0
2020-05-05 10:05:00,21.27,21.27,21.14,21.18,383183.0,21.27,21.27,21.14,21.18,383183.0
2020-05-05 10:10:00,21.17,21.21,21.1,21.21,240308.0,21.17,21.21,21.1,21.21,240308.0
2020-05-05 10:15:00,21.21,21.31,21.17,21.27,326377.0,21.21,21.31,21.17,21.27,326377.0
2020-05-05 10:20:00,21.27,21.28,21.2,21.28,220758.0,21.27,21.28,21.2,21.28,220758.0
2020-05-05 10:25:00,21.29,21.29,21.2,21.2,273795.0,21.29,21.29,21.2,21.2,273795.0
2020-05-05 10:30:00,21.2,21.23,21.02,21.09,306887.0,21.2,21.23,21.02,21.09,306887.0
2020-05-05 10:35:00,21.1,21.14,21.05,21.06,155771.0,21.1,21.14,21.05,21.06,155771.0
2020-05-05 10:40:00,21.06,21.17,21.06,21.08,156539.0,21.06,21.17,21.06,21.08,156539.0
2020-05-05 10:45:00,21.09,21.09,20.92,20.93,293351.0,21.09,21.09,20.92,20.93,293351.0
2020-05-05 10:50:00,20.93,21.12,20.93,21.07,226751.0,20.93,21.12,20.93,21.07,226751.0
2020-05-05 10:55:00,21.07,21.1,20.9,20.91,203069.0,21.07,21.1,20.9,20.91,203069.0
2020-05-05 11:00:00,20.91,20.99,20.9,20.95,121638.0,20.91,20.99,20.9,20.95,121638.0
2020-05-05 11:05:00,20.94,21.08,20.93,21.06,121575.0,20.94,21.08,20.93,21.06,121575.0
2020-05-05 11:10:00,21.06,21.07,20.94,21.01,121764.0,21.06,21.07,20.94,21.01,121764.0
2020-05-05 11:15:00,21.01,21.09,21.0,21.07,195479.0,21.01,21.09,21.0,21.07,195479.0
2020-05-05 11:20:00,21.07,21.15,21.05,21.15,174657.0,21.07,21.15,21.05,21.15,174657.0
2020-05-05 11:25:00,21.15,21.2,21.05,21.06,273805.0,21.15,21.2,21.05,21.06,273805.0
2020-05-05 11:30:00,21.07,21.2,21.04,21.19,189914.0,21.07,21.2,21.04,21.19,189914.0
2020-05-05 11:35:00,21.2,21.25,21.18,21.24,196870.0,21.2,21.25,21.18,21.24,196870.0
2020-05-05 11:40:00,21.23,21.3,21.21,21.29,244807.0,21.23,21.3,21.21,21.29,244807.0
2020-05-05 11:45:00,21.29,21.37,21.26,21.28,281868.0,21.29,21.37,21.26,21.28,281868.0
2020-05-05 11:50:00,21.27,21.33,21.26,21.3,149478.0,21.27,21.33,21.26,21.3,149478.0
2020-05-05 11:55:00,21.29,21.31,21.17,21.25,260448.0,21.29,21.31,21.17,21.25,260448.0
2020-05-05 12:00:00,21.25,21.3,21.22,21.26,79532.0,21.25,21.3,21.22,21.26,79532.0
2020-05-05 12:05:00,21.25,21.29,21.22,21.26,112644.0,21.25,21.29,21.22,21.26,112644.0
2020-05-05 12:10:00,21.26,21.3,21.24,21.3,97172.0,21.26,21.3,21.24,21.3,97172.0
2020-05-05 12:15:00,21.29,21.33,21.26,21.31,133955.0,21.29,21.33,21.26,21.31,133955.0
2020-05-05 12:20:00,21.32,21.42,21.29,21.39,195617.0,21.32,21.42,21.29,21.39,195617.0
2020-05-05 12:25:00,21.4,21.4,21.31,21.34,171998.0,21.4,21.4,21.31,21.34,171998.0
2020-05-05 12:30:00,21.34,21.5,21.33,21.49,341079.0,21.34,21.5,21.33,21.49,341079.0
2020-05-05 12:35:00,21.49,21.5,21.44,21.5,181809.0,21.49,21.5,21.44,21.5,181809.0
2020-05-05 12:40:00,21.49,21.55,21.46,21.5,376758.0,21.49,21.55,21.46,21.5,376758.0
2020-05-05 12:45:00,21.5,21.59,21.48,21.53,311150.0,21.5,21.59,21.48,21.53,311150.0
2020-05-05 12:50:00,21.53,21.68,21.53,21.6,285835.0,21.53,21.68,21.53,21.6,285835.0
2020-05-05 12:55:00,21.6,21.7,21.57,21.64,293018.0,21.6,21.7,21.57,21.64,293018.0
2020-05-05 13:00:00,21.64,21.67,21.52,21.54,253308.0,21.64,21.67,21.52,21.54,253308.0
2020-05-05 13:05:00,21.53,21.55,21.43,21.5,227583.0,21.53,21.55,21.43,21.5,227583.0
2020-05-05 13:10:00,21.49,21.53,21.43,21.45,159883.0,21.49,21.53,21.43,21.45,159883.0
2020-05-05 13:15:00,21.44,21.51,21.39,21.39,267243.0,21.44,21.51,21.39,21.39,267243.0
2020-05-05 13:20:00,21.4,21.42,21.38,21.39,145424.0,21.4,21.42,21.38,21.39,145424.0
2020-05-05 13:25:00,21.4,21.41,21.27,21.28,280400.0,21.4,21.41,21.27,21.28,280400.0
2020-05-05 13:30:00,21.28,21.32,21.26,21.3,155946.0,21.28,21.32,21.26,21.3,155946.0
2020-05-05 13:35:00,21.3,21.34,21.29,21.34,79164.0,21.3,21.34,21.29,21.34,79164.0
2020-05-05 13:40:00,21.35,21.42,21.32,21.39,163712.0,21.35,21.42,21.32,21.39,163712.0
2020-05-05 13:45:00,21.39,21.42,21.34,21.37,101712.0,21.39,21.42,21.34,21.37,101712.0
2020-05-05 13:50:00,21.37,21.48,21.36,21.46,76884.0,21.37,21.48,21.36,21.46,76884.0
2020-05-05 13:55:00,21.46,21.49,21.44,21.46,94411.0,21.46,21.49,21.44,21.46,94411.0
2020-05-05 14:00:00,21.46,21.48,21.36,21.43,152787.0,21.46,21.48,21.36,21.43,152787.0
2020-05-05 14:05:00,21.44,21.48,21.4,21.43,142644.0,21.44,21.48,21.4,21.43,142644.0
2020-05-05 14:10:00,21.43,21.54,21.42,21.53,149358.0,21.43,21.54,21.42,21.53,149358.0
2020-05-05 14:15:00,21.54,21.68,21.52,21.65,204062.0,21.54,21.68,21.52,21.65,204062.0
2020-05-05 14:20:00,21.65,21.68,21.39,21.5,305697.0,21.65,21.68,21.39,21.5,305697.0
2020-05-05 14:25:00,21.5,21.72,21.44,21.57,332284.0,21.5,21.72,21.44,21.57,332284.0
2020-05-05 14:30:00,21.57,21.64,21.49,21.64,194433.0,21.57,21.64,21.49,21.64,194433.0
2020-05-05 14:35:00,21.64,21.75,21.63,21.75,219511.0,21.64,21.75,21.63,21.75,219511.0
2020-05-05 14:40:00,21.76,21.79,21.71,21.74,343502.0,21.76,21.79,21.71,21.74,343502.0
2020-05-05 14:45:00,21.75,21.75,21.71,21.75,120030.0,21.75,21.75,21.71,21.75,120030.0
2020-05-05 14:50:00,21.74,21.75,21.71,21.72,85684.0,21.74,21.75,21.71,21.72,85684.0
2020-05-05 14:55:00,21.72,21.73,21.64,21.66,157499.0,21.72,21.73,21.64,21.66,157499.0
2020-05-05 15:00:00,21.66,21.69,21.66,21.67,65576.0,21.66,21.69,21.66,21.67,65576.0
2020-05-05 15:05:00,21.67,21.73,21.66,21.73,103130.0,21.67,21.73,21.66,21.73,103130.0
2020-05-05 15:10:00,21.72,21.74,21.7,21.72,78597.0,21.72,21.74,21.7,21.72,78597.0
2020-05-05 15:15:00,21.73,21.73,21.67,21.71,132470.0,21.73,21.73,21.67,21.71,132470.0
2020-05-05 15:20:00,21.71,21.72,21.67,21.68,114344.0,21.71,21.72,21.67,21.68,114344.0
2020-05-05 15:25:00,21.68,21.7,21.63,21.65,108567.0,21.68,21.7,21.63,21.65,108567.0
2020-05-05 15:30:00,21.64,21.65,21.55,21.58,187267.0,21.64,21.65,21.55,21.58,187267.0
2020-05-05 15:35:00,21.59,21.59,21.51,21.55,225422.0,21.59,21.59,21.51,21.55,225422.0
2020-05-05 15:40:00,21.55,21.58,21.53,21.58,201690.0,21.55,21.58,21.53,21.58,201690.0
2020-05-05 15:45:00,21.58,21.61,21.55,21.61,189428.0,21.58,21.61,21.55,21.61,189428.0
2020-05-05 15:50:00,21.61,21.67,21.6,21.64,256572.0,21.61,21.67,21.6,21.64,256572.0
2020-05-05 15:55:00,21.65,21.69,21.6,21.63,374977.0,21.65,21.69,21.6,21.63,374977.0
2020-05-06 09:30:00,21.29,21.51,21.21,21.41,1068918.0,21.29,21.51,21.21,21.41,1068918.0
2020-05-06 09:35:00,21.42,21.43,21.21,21.23,431557.0,21.42,21.43,21.21,21.23,431557.0
2020-05-06 09:40:00,21.23,21.24,21.03,21.05,402654.0,21.23,21.24,21.03,21.05,402654.0
2020-05-06 09:45:00,21.05,21.14,21.05,21.08,250499.0,21.05,21.14,21.05,21.08,250499.0
2020-05-06 09:50:00,21.08,21.12,20.95,20.95,597984.0,21.08,21.12,20.95,20.95,597984.0
2020-05-06 09:55:00,20.95,20.99,20.9,20.93,261740.0,20.95,20.99,20.9,20.93,261740.0
2020-05-06 10:00:00,20.93,21.0,20.92,20.96,247397.0,20.93,21.0,20.92,20.96,247397.0
2020-05-06 10:05:00,20.96,20.96,20.83,20.84,391850.0,20.96,20.96,20.83,20.84,391850.0
2020-05-06 10:10:00,20.84,20.86,20.75,20.75,266828.0,20.84,20.86,20.75,20.75,266828.0
2020-05-06 10:15:00,20.75,20.84,20.69,20.82,323384.0,20.75,20.84,20.69,20.82,323384.0
2020-05-06 10:20:00,20.81,20.9,20.8,20.84,171913.0,20.81,20.9,20.8,20.84,171913.0
2020-05-06 10:25:00,20.86,20.89,20.78,20.87,288199.0,20.86,20.89,20.78,20.87,288199.0
2020-05-06 10:30:00,20.87,21.34,20.87,21.06,898748.0,20.87,21.34,20.87,21.06,898748.0
2020-05-06 10:35:00,21.06,21.07,20.63,20.63,777086.0,21.06,21.07,20.63,20.63,777086.0
2020-05-06 10:40:00,20.63,20.89,20.57,20.77,637898.0,20.63,20.89,20.57,20.77,637898.0
2020-05-06 10:45:00,20.77,20.9,20.71,20.74,232294.0,20.77,20.9,20.71,20.74,232294.0
2020-05-06 10:50:00,20.73,20.83,20.69,20.79,217517.0,20.73,20.83,20.69,20.79,217517.0
2020-05-06 10:55:00,20.8,20.91,20.75,20.85,238085.0,20.8,20.91,20.75,20.85,238085.0
2020-05-06 11:00:00,20.83,20.87,20.76,20.78,141523.0,20.83,20.87,20.76,20.78,141523.0
2020-05-06 11:05:00,20.77,20.77,20.67,20.74,142726.0,20.77,20.77,20.67,20.74,142726.0
2020-05-06 11:10:00,20.74,20.79,20.71,20.75,70743.0,20.74,20.79,20.71,20.75,70743.0
2020-05-06 11:15:00,20.75,20.83,20.71,20.71,83528.0,20.75,20.83,20.71,20.71,83528.0
2020-05-06 11:20:00,20.71,20.75,20.65,20.69,133173.0,20.71,20.75,20.65,20.69,133173.0
2020-05-06 11:25:00,20.69,20.7,20.43,20.53,422437.0,20.69,20.7,20.43,20.53,422437.0
2020-05-06 11:30:00,20.54,20.59,20.31,20.36,256419.0,20.54,20.59,20.31,20.36,256419.0
2020-05-06 11:35:00,20.36,20.53,20.3,20.48,316826.0,20.36,20.53,20.3,20.48,316826.0
2020-05-06 11:40:00,20.48,20.56,20.44,20.45,97255.0,20.48,20.56,20.44,20.45,97255.0
2020-05-06 11:45:00,20.45,20.55,20.41,20.5,98455.0,20.45,20.55,20.41,20.5,98455.0
2020-05-06 11:50:00,20.49,20.51,20.42,20.47,69988.0,20.49,20.51,20.42,20.47,69988.0
2020-05-06 11:55:00,20.47,20.54,20.45,20.47,98257.0,20.47,20.54,20.45,20.47,98257.0
2020-05-06 12:00:00,20.48,20.56,20.47,20.55,122920.0,20.48,20.56,20.47,20.55,122920.0
2020-05-06 12:05:00,20.56,20.57,20.45,20.48,100756.0,20.56,20.57,20.45,20.48,100756.0
2020-05-06 12:10:00,20.48,20.51,20.44,20.47,102717.0,20.48,20.51,20.44,20.47,102717.0
2020-05-06 12:15:00,20.47,20.56,20.46,20.55,91126.0,20.47,20.56,20.46,20.55,91126.0
2020-05-06 12:20:00,20.54,20.7,20.49,20.7,155580.0,20.54,20.7,20.49,20.7,155580.0
2020-05-06 12:25:00,20.7,20.7,20.61,20.67,130209.0,20.7,20.7,20.61,20.67,130209.0
2020-05-06 12:30:00,20.67,20.7,20.64,20.68,80368.0,20.67,20.7,20.64,20.68,80368.0
2020-05-06 12:35:00,20.68,20.69,20.57,20.59,69645.0,20.68,20.69,20.57,20.59,69645.0
2020-05-06 12:40:00,20.6,20.61,20.49,20.51,91696.0,20.6,20.61,20.49,20.51,91696.0
2020-05-06 12:45:00,20.5,20.54,20.48,20.51,77634.0,20.5,20.54,20.48,20.51,77634.0
2020-05-06 12:50:00,20.5,20.53,20.44,20.5,75663.0,20.5,20.53,20.44,20.5,75663.0
2020-05-06 12:55:00,20.5,20.6,20.48,20.58,69777.0,20.5,20.6,20.48,20.58,69777.0
2020-05-06 13:00:00,20.58,20.58,20.46,20.51,81128.0,20.58,20.58,20.46,20.51,81128.0
2020-05-06 13:05:00,20.51,20.51,20.42,20.45,66522.0,20.51,20.51,20.42,20.45,66522.0
2020-05-06 13:10:00,20.45,20.51,20.42,20.47,45799.0,20.45,20.51,20.42,20.47,45799.0
2020-05-06 13:15:00,20.48,20.49,20.42,20.47,65570.0,20.48,20.49,20.42,20.47,65570.0
2020-05-06 13:20:00,20.47,20.48,20.43,20.46,35504.0,20.47,20.48,20.43,20.46,35504.0
2020-05-06 13:25:00,20.47,20.51,20.45,20.48,61665.0,20.47,20.51,20.45,20.48,61665.0
2020-05-06 13:30:00,20.48,20.53,20.45,20.46,61658.0,20.48,20.53,20.45,20.46,61658.0
2020-05-06 13:35:00,20.46,20.54,20.45,20.53,51697.0,20.46,20.54,20.45,20.53,51697.0
2020-05-06 13:40:00,20.53,20.55,20.5,20.53,30430.0,20.53,20.55,20.5,20.53,30430.0
2020-05-06 13:45:00,20.54,20.77,20.53,20.63,196279.0,20.54,20.77,20.53,20.63,196279.0
2020-05-06 13:50:00,20.64,20.69,20.59,20.59,55539.0,20.64,20.69,20.59,20.59,55539.0
2020-05-06 13:55:00,20.6,20.65,20.57,20.62,97227.0,20.6,20.65,20.57,20.62,97227.0
2020-05-06 14:00:00,20.62,20.67,20.59,20.6,75705.0,20.62,20.67,20.59,20.6,75705.0
2020-05-06 14:05:00,20.61,20.68,20.61,20.62,83353.0,20.61,20.68,20.61,20.62,83353.0
2020-05-06 14:10:00,20.62,20.63,20.49,20.55,154471.0,20.62,20.63,20.49,20.55,154471.0
2020-05-06 14:15:00,20.55,20.79,20.52,20.78,136367.0,20.55,20.79,20.52,20.78,136367.0
2020-05-06 14:20:00,20.77,20.9,20.74,20.89,221547.0,20.77,20.9,20.74,20.89,221547.0
2020-05-06 14:25:00,20.89,21.04,20.78,20.82,343990.0,20.89,21.04,20.78,20.82,343990.0
2020-05-06 14:30:00,20.83,20.87,20.77,20.86,96374.0,20.83,20.87,20.77,20.86,96374.0
2020-05-06 14:35:00,20.84,20.89,20.81,20.86,94476.0,20.84,20.89,20.81,20.86,94476.0
2020-05-06 14:40:00,20.86,20.87,20.81,20.84,71486.0,20.86,20.87,20.81,20.84,71486.0
2020-05-06 14:45:00,20.84,20.87,20.81,20.82,57839.0,20.84,20.87,20.81,20.82,57839.0
2020-05-06 14:50:00,20.83,20.88,20.8,20.85,61810.0,20.83,20.88,20.8,20.85,61810.0
2020-05-06 14:55:00,20.84,20.92,20.84,20.85,87706.0,20.84,20.92,20.84,20.85,87706.0
2020-05-06 15:00:00,20.86,20.89,20.85,20.89,28796.0,20.86,20.89,20.85,20.89,28796.0
2020-05-06 15:05:00,20.89,21.0,20.88,21.0,119719.0,20.89,21.0,20.88,21.0,119719.0
2020-05-06 15:10:00,20.99,21.0,20.93,20.96,70085.0,20.99,21.0,20.93,20.96,70085.0
2020-05-06 15:15:00,20.96,21.03,20.94,21.03,85525.0,20.96,21.03,20.94,21.03,85525.0
2020-05-06 15:20:00,21.03,21.04,20.98,21.01,80055.0,21.03,21.04,20.98,21.01,80055.0
2020-05-06 15:25:00,21.02,21.06,20.98,21.03,109927.0,21.02,21.06,20.98,21.03,109927.0
2020-05-06 15:30:00,21.02,21.08,20.99,21.05,61769.0,21.02,21.08,20.99,21.05,61769.0
2020-05-06 15:35:00,21.05,21.09,20.93,20.94,133201.0,21.05,21.09,20.93,20.94,133201.0
2020-05-06 15:40:00,20.94,20.98,20.91,20.96,139122.0,20.94,20.98,20.91,20.96,139122.0
2020-05-06 15:45:00,20.96,20.97,20.92,20.93,105845.0,20.96,20.97,20.92,20.93,105845.0
2020-05-06 15:50:00,20.92,20.95,20.85,20.88,139922.0,20.92,20.95,20.85,20.88,139922.0
2020-05-06 15:55:00,20.87,20.88,20.83,20.85,237787.0,20.87,20.88,20.83,20.85,237787.0
2020-05-07 09:30:00,21.88,21.9,21.67,21.84,646389.0,21.88,21.9,21.67,21.84,646389.0
2020-05-07 09:35:00,21.83,21.91,21.76,21.77,260111.0,21.83,21.91,21.76,21.77,260111.0
2020-05-07 09:40:00,21.78,21.85,21.72,21.81,190839.0,21.78,21.85,21.72,21.81,190839.0
2020-05-07 09:45:00,21.8,21.82,21.73,21.78,192086.0,21.8,21.82,21.73,21.78,192086.0
2020-05-07 09:50:00,21.79,21.79,21.72,21.75,196854.0,21.79,21.79,21.72,21.75,196854.0
2020-05-07 09:55:00,21.75,21.8,21.64,21.69,249947.0,21.75,21.8,21.64,21.69,249947.0
2020-05-07 10:00:00,21.69,21.72,21.44,21.55,322168.0,21.69,21.72,21.44,21.55,322168.0
2020-05-07 10:05:00,21.54,21.6,21.44,21.59,192865.0,21.54,21.6,21.44,21.59,192865.0
2020-05-07 10:10:00,21.6,21.68,21.46,21.48,168356.0,21.6,21.68,21.46,21.48,168356.0
2020-05-07 10:15:00,21.48,21.48,21.36,21.47,195036.0,21.48,21.48,21.36,21.47,195036.0
2020-05-07 10:20:00,21.46,21.46,21.33,21.36,126956.0,21.46,21.46,21.33,21.36,126956.0
2020-05-07 10:25:00,21.35,21.37,21.27,21.28,127009.0,21.35,21.37,21.27,21.28,127009.0
2020-05-07 10:30:00,21.27,21.48,21.27,21.47,149548.0,21.27,21.48,21.27,21.47,149548.0
2020-05-07 10:35:00,21.47,21.53,21.35,21.39,170218.0,21.47,21.53,21.35,21.39,170218.0
2020-05-07 10:40:00,21.39,21.43,21.33,21.42,85669.0,21.39,21.43,21.33,21.42,85669.0
2020-05-07 10:45:00,21.43,21.47,21.37,21.46,224542.0,21.43,21.47,21.37,21.46,224542.0
2020-05-07 10:50:00,21.47,21.53,21.37,21.41,129596.0,21.47,21.53,21.37,21.41,129596.0
2020-05-07 10:55:00,21.42,21.44,21.21,21.22,164997.0,21.42,21.44,21.21,21.22,164997.0
2020-05-07 11:00:00,21.24,21.38,21.24,21.35,89258.0,21.24,21.38,21.24,21.35,89258.0
2020-05-07 11:05:00,21.34,21.4,21.29,21.38,92793.0,21.34,21.4,21.29,21.38,92793.0
2020-05-07 11:10:00,21.39,21.45,21.35,21.37,95302.0,21.39,21.45,21.35,21.37,95302.0
2020-05-07 11:15:00,21.36,21.46,21.34,21.45,126581.0,21.36,21.46,21.34,21.45,126581.0
2020-05-07 11:20:00,21.46,21.53,21.42,21.49,164963.0,21.46,21.53,21.42,21.49,164963.0
2020-05-07 11:25:00,21.49,21.53,21.46,21.47,132768.0,21.49,21.53,21.46,21.47,132768.0
2020-05-07 11:30:00,21.46,21.58,21.46,21.55,72183.0,21.46,21.58,21.46,21.55,72183.0
2020-05-07 11:35:00,21.56,21.62,21.52,21.6,212269.0,21.56,21.62,21.52,21.6,212269.0
2020-05-07 11:40:00,21.61,21.68,21.61,21.66,139965.0,21.61,21.68,21.61,21.66,139965.0
2020-05-07 11:45:00,21.65,21.65,21.57,21.6,102086.0,21.65,21.65,21.57,21.6,102086.0
2020-05-07 11:50:00,21.6,21.6,21.46,21.48,106416.0,21.6,21.6,21.46,21.48,106416.0
2020-05-07 11:55:00,21.47,21.5,21.43,21.43,62156.0,21.47,21.5,21.43,21.43,62156.0
2020-05-07 12:00:00,21.43,21.48,21.26,21.32,158649.0,21.43,21.48,21.26,21.32,158649.0
2020-05-07 12:05:00,21.32,21.39,21.3,21.36,80300.0,21.32,21.39,21.3,21.36,80300.0
2020-05-07 12:10:00,21.35,21.38,21.3,21.33,96872.0,21.35,21.38,21.3,21.33,96872.0
2020-05-07 12:15:00,21.33,21.35,21.21,21.29,145611.0,21.33,21.35,21.21,21.29,145611.0
2020-05-07 12:20:00,21.29,21.39,21.26,21.32,73868.0,21.29,21.39,21.26,21.32,73868.0
2020-05-07 12:25:00,21.33,21.39,21.28,21.29,112937.0,21.33,21.39,21.28,21.29,112937.0
2020-05-07 12:30:00,21.29,21.35,21.28,21.3,123073.0,21.29,21.35,21.28,21.3,123073.0
2020-05-07 12:35:00,21.3,21.32,21.27,21.28,76561.0,21.3,21.32,21.27,21.28,76561.0
2020-05-07 12:40:00,21.28,21.29,21.26,21.29,32703.0,21.28,21.29,21.26,21.29,32703.0
2020-05-07 12:45:00,21.28,21.3,21.26,21.27,66132.0,21.28,21.3,21.26,21.27,66132.0
2020-05-07 12:50:00,21.26,21.29,21.19,21.2,103903.0,21.26,21.29,21.19,21.2,103903.0
2020-05-07 12:55:00,21.21,21.23,21.16,21.22,68701.0,21.21,21.23,21.16,21.22,68701.0
2020-05-07 13:00:00,21.22,21.23,21.18,21.2,52954.0,21.22,21.23,21.18,21.2,52954.0
2020-05-07 13:05:00,21.21,21.23,21.15,21.18,30274.0,21.21,21.23,21.15,21.18,30274.0
2020-05-07 13:10:00,21.18,21.18,21.05,21.05,92283.0,21.18,21.18,21.05,21.05,92283.0
2020-05-07 13:15:00,21.04,21.07,20.94,21.02,253633.0,21.04,21.07,20.94,21.02,253633.0
2020-05-07 13:20:00,21.01,21.02,20.88,20.9,153260.0,21.01,21.02,20.88,20.9,153260.0
2020-05-07 13:25:00,20.9,20.91,20.7,20.8,232707.0,20.9,20.91,20.7,20.8,232707.0
2020-05-07 13:30:00,20.8,20.81,20.68,20.73,181305.0,20.8,20.81,20.68,20.73,181305.0
2020-05-07 13:35:00,20.73,20.83,20.73,20.78,164761.0,20.73,20.83,20.73,20.78,164761.0
2020-05-07 13:40:00,20.77,20.8,20.66,20.67,69655.0,20.77,20.8,20.66,20.67,69655.0
2020-05-07 13:45:00,20.67,20.82,20.66,20.81,60734.0,20.67,20.82,20.66,20.81,60734.0
2020-05-07 13:50:00,20.81,20.82,20.74,20.79,70850.0,20.81,20.82,20.74,20.79,70850.0
2020-05-07 13:55:00,20.78,20.85,20.77,20.84,48732.0,20.78,20.85,20.77,20.84,48732.0
2020-05-07 14:00:00,20.83,20.89,20.82,20.84,74206.0,20.83,20.89,20.82,20.84,74206.0
2020-05-07 14:05:00,20.85,20.85,20.79,20.82,69810.0,20.85,20.85,20.79,20.82,69810.0
2020-05-07 14:10:00,20.82,20.91,20.79,20.9,87123.0,20.82,20.91,20.79,20.9,87123.0
2020-05-07 14:15:00,20.91,21.02,20.88,20.99,155495.0,20.91,21.02,20.88,20.99,155495.0
2020-05-07 14:20:00,20.99,21.01,20.62,20.63,243883.0,20.99,21.01,20.62,20.63,243883.0
2020-05-07 14:25:00,20.63,20.78,20.45,20.6,487765.0,20.63,20.78,20.45,20.6,487765.0
2020-05-07 14:30:00,20.59,20.66,20.44,20.45,151006.0,20.59,20.66,20.44,20.45,151006.0
2020-05-07 14:35:00,20.45,20.49,20.32,20.4,142887.0,20.45,20.49,20.32,20.4,142887.0
2020-05-07 14:40:00,20.4,20.5,20.4,20.5,78673.0,20.4,20.5,20.4,20.5,78673.0
2020-05-07 14:45:00,20.5,20.53,20.4,20.42,61032.0,20.5,20.53,20.4,20.42,61032.0
2020-05-07 14:50:00,20.42,20.48,20.36,20.46,90750.0,20.42,20.48,20.36,20.46,90750.0
2020-05-07 14:55:00,20.46,20.51,20.41,20.41,60336.0,20.46,20.51,20.41,20.41,60336.0
2020-05-07 15:00:00,20.43,20.45,20.35,20.38,68081.0,20.43,20.45,20.35,20.38,68081.0
2020-05-07 15:05:00,20.38,20.39,20.35,20.39,55713.0,20.38,20.39,20.35,20.39,55713.0
2020-05-07 15:10:00,20.39,20.44,20.37,20.41,43217.0,20.39,20.44,20.37,20.41,43217.0
2020-05-07 15:15:00,20.4,20.42,20.3,20.4,115624.0,20.4,20.42,20.3,20.4,115624.0
2020-05-07 15:20:00,20.4,20.43,20.32,20.34,135334.0,20.4,20.43,20.32,20.34,135334.0
2020-05-07 15:25:00,20.34,20.35,20.32,20.35,98982.0,20.34,20.35,20.32,20.35,98982.0
2020-05-07 15:30:00,20.35,20.37,20.27,20.28,181861.0,20.35,20.37,20.27,20.28,181861.0
2020-05-07 15:35:00,20.28,20.35,20.27,20.34,72663.0,20.28,20.35,20.27,20.34,72663.0
2020-05-07 15:40:00,20.35,20.44,20.32,20.43,150076.0,20.35,20.44,20.32,20.43,150076.0
2020-05-07 15:45:00,20.42,20.43,20.31,20.32,176668.0,20.42,20.43,20.31,20.32,176668.0
2020-05-07 15:50:00,20.32,20.4,20.32,20.39,155754.0,20.32,20.4,20.32,20.39,155754.0
2020-05-07 15:55:00,20.39,20.47,20.38,20.47,265056.0,20.39,20.47,20.38,20.47,265056.0
2020-05-08 09:30:00,21.07,21.14,20.89,20.98,381729.0,21.07,21.14,20.89,20.98,381729.0
2020-05-08 09:35:00,20.97,20.98,20.83,20.88,194018.0,20.97,20.98,20.83,20.88,194018.0
2020-05-08 09:40:00,20.87,20.97,20.87,20.92,100699.0,20.87,20.97,20.87,20.92,100699.0
2020-05-08 09:45:00,20.93,20.93,20.83,20.86,130845.0,20.93,20.93,20.83,20.86,130845.0
2020-05-08 09:50:00,20.86,20.92,20.86,20.9,73611.0,20.86,20.92,20.86,20.9,73611.0
2020-05-08 09:55:00,20.9,21.05,20.9,21.05,263680.0,20.9,21.05,20.9,21.05,263680.0
2020-05-08 10:00:00,21.05,21.09,21.01,21.08,172896.0,21.05,21.09,21.01,21.08,172896.0
2020-05-08 10:05:00,21.08,21.18,21.08,21.17,143568.0,21.08,21.18,21.08,21.17,143568.0
2020-05-08 10:10:00,21.17,21.27,21.11,21.27,161843.0,21.17,21.27,21.11,21.27,161843.0
2020-05-08 10:15:00,21.28,21.3,21.18,21.2,138634.0,21.28,21.3,21.18,21.2,138634.0
2020-05-08 10:20:00,21.19,21.27,21.19,21.25,118396.0,21.19,21.27,21.19,21.25,118396.0
2020-05-08 10:25:00,21.24,21.29,21.09,21.1,181746.0,21.24,21.29,21.09,21.1,181746.0
2020-05-08 10:30:00,21.1,21.12,20.93,20.96,161063.0,21.1,21.12,20.93,20.96,161063.0
2020-05-08 10:35:00,20.98,21.02,20.88,20.92,161402.0,20.98,21.02,20.88,20.92,161402.0
2020-05-08 10:40:00,20.92,20.93,20.81,20.81,141335.0,20.92,20.93,20.81,20.81,141335.0
2020-05-08 10:45:00,20.82,20.88,20.66,20.79,222802.0,20.82,20.88,20.66,20.79,222802.0
2020-05-08 10:50:00,20.79,20.88,20.72,20.87,124016.0,20.79,20.88,20.72,20.87,124016.0
2020-05-08 10:55:00,20.87,20.99,20.86,20.96,121716.0,20.87,20.99,20.86,20.96,121716.0
2020-05-08 11:00:00,20.95,21.01,20.93,20.98,102097.0,20.95,21.01,20.93,20.98,102097.0
2020-05-08 11:05:00,20.97,20.99,20.91,20.96,55014.0,20.97,20.99,20.91,20.96,55014.0
2020-05-08 11:10:00,20.97,21.12,20.96,21.02,145470.0,20.97,21.12,20.96,21.02,145470.0
2020-05-08 11:15:00,21.02,21.04,20.95,21.0,58639.0,21.02,21.04,20.95,21.0,58639.0
2020-05-08 11:20:00,21.0,21.07,20.97,21.05,93003.0,21.0,21.07,20.97,21.05,93003.0
2020-05-08 11:25:00,21.05,21.13,21.03,21.1,74167.0,21.05,21.13,21.03,21.1,74167.0
2020-05-08 11:30:00,21.09,21.2,21.05,21.06,117270.0,21.09,21.2,21.05,21.06,117270.0
2020-05-08 11:35:00,21.07,21.1,20.98,21.02,82424.0,21.07,21.1,20.98,21.02,82424.0
2020-05-08 11:40:00,21.01,21.07,20.98,21.03,57969.0,21.01,21.07,20.98,21.03,57969.0
2020-05-08 11:45:00,21.03,21.07,21.0,21.02,80850.0,21.03,21.07,21.0,21.02,80850.0
2020-05-08 11:50:00,21.02,21.09,21.01,21.08,64725.0,21.02,21.09,21.01,21.08,64725.0
2020-05-08 11:55:00,21.08,21.13,21.04,21.11,65888.0,21.08,21.13,21.04,21.11,65888.0
2020-05-08 12:00:00,21.11,21.15,21.08,21.11,84849.0,21.11,21.15,21.08,21.11,84849.0
2020-05-08 12:05:00,21.11,21.14,21.07,21.09,48536.0,21.11,21.14,21.07,21.09,48536.0
2020-05-08 12:10:00,21.09,21.12,21.03,21.03,77806.0,21.09,21.12,21.03,21.03,77806.0
2020-05-08 12:15:00,21.03,21.06,21.01,21.03,68528.0,21.03,21.06,21.01,21.03,68528.0
2020-05-08 12:20:00,21.03,21.07,21.01,21.05,42964.0,21.03,21.07,21.01,21.05,42964.0
2020-05-08 12:25:00,21.05,21.14,21.04,21.1,45407.0,21.05,21.14,21.04,21.1,45407.0
2020-05-08 12:30:00,21.1,21.11,21.06,21.08,45400.0,21.1,21.11,21.06,21.08,45400.0
2020-05-08 12:35:00,21.09,21.1,21.06,21.09,22906.0,21.09,21.1,21.06,21.09,22906.0
2020-05-08 12:40:00,21.09,21.1,21.06,21.07,24389.0,21.09,21.1,21.06,21.07,24389.0
2020-05-08 12:45:00,21.06,21.13,21.04,21.05,49855.0,21.06,21.13,21.04,21.05,49855.0
2020-05-08 12:50:00,21.06,21.11,21.05,21.09,37561.0,21.06,21.11,21.05,21.09,37561.0
2020-05-08 12:55:00,21.09,21.12,21.08,21.12,22693.0,21.09,21.12,21.08,21.12,22693.0
2020-05-08 13:00:00,21.12,21.15,21.09,21.13,60689.0,21.12,21.15,21.09,21.13,60689.0
2020-05-08 13:05:00,21.12,21.13,21.06,21.08,39165.0,21.12,21.13,21.06,21.08,39165.0
2020-05-08 13:10:00,21.08,21.13,21.08,21.12,29269.0,21.08,21.13,21.08,21.12,29269.0
2020-05-08 13:15:00,21.11,21.15,21.09,21.13,64708.0,21.11,21.15,21.09,21.13,64708.0
2020-05-08 13:20:00,21.13,21.13,21.09,21.12,36583.0,21.13,21.13,21.09,21.12,36583.0
2020-05-08 13:25:00,21.12,21.15,21.1,21.14,48689.0,21.12,21.15,21.1,21.14,48689.0
2020-05-08 13:30:00,21.13,21.15,21.11,21.13,62428.0,21.13,21.15,21.11,21.13,62428.0
2020-05-08 13:35:00,21.12,21.14,21.11,21.13,46101.0,21.12,21.14,21.11,21.13,46101.0
2020-05-08 13:40:00,21.13,21.15,21.1,21.14,42156.0,21.13,21.15,21.1,21.14,42156.0
2020-05-08 13:45:00,21.14,21.16,21.12,21.14,63148.0,21.14,21.16,21.12,21.14,63148.0
2020-05-08 13:50:00,21.15,21.21,21.15,21.2,89343.0,21.15,21.21,21.15,21.2,89343.0
2020-05-08 13:55:00,21.21,21.24,21.18,21.23,76436.0,21.21,21.24,21.18,21.23,76436.0
2020-05-08 14:00:00,21.23,21.25,21.14,21.16,91379.0,21.23,21.25,21.14,21.16,91379.0
2020-05-08 14:05:00,21.15,21.25,21.15,21.24,101352.0,21.15,21.25,21.15,21.24,101352.0
2020-05-08 14:10:00,21.24,21.32,21.23,21.29,140129.0,21.24,21.32,21.23,21.29,140129.0
2020-05-08 14:15:00,21.3,21.37,21.3,21.33,130371.0,21.3,21.37,21.3,21.33,130371.0
2020-05-08 14:20:00,21.32,21.48,21.32,21.45,185187.0,21.32,21.48,21.32,21.45,185187.0
2020-05-08 14:25:00,21.45,21.63,21.43,21.53,517562.0,21.45,21.63,21.43,21.53,517562.0
2020-05-08 14:30:00,21.53,21.67,21.46,21.49,277300.0,21.53,21.67,21.46,21.49,277300.0
2020-05-08 14:35:00,21.5,21.53,21.43,21.51,238805.0,21.5,21.53,21.43,21.51,238805.0
2020-05-08 14:40:00,21.51,21.55,21.49,21.54,146464.0,21.51,21.55,21.49,21.54,146464.0
2020-05-08 14:45:00,21.54,21.6,21.54,21.56,106058.0,21.54,21.6,21.54,21.56,106058.0
2020-05-08 14:50:00,21.56,21.59,21.54,21.57,63934.0,21.56,21.59,21.54,21.57,63934.0
2020-05-08 14:55:00,21.56,21.57,21.43,21.48,208020.0,21.56,21.57,21.43,21.48,208020.0
2020-05-08 15:00:00,21.49,21.5,21.45,21.46,65555.0,21.49,21.5,21.45,21.46,65555.0
2020-05-08 15:05:00,21.47,21.56,21.44,21.55,232891.0,21.47,21.56,21.44,21.55,232891.0
2020-05-08 15:10:00,21.55,21.58,21.54,21.57,99626.0,21.55,21.58,21.54,21.57,99626.0
2020-05-08 15:15:00,21.57,21.58,21.53,21.57,104495.0,21.57,21.58,21.53,21.57,104495.0
2020-05-08 15:20:00,21.57,21.58,21.5,21.51,82181.0,21.57,21.58,21.5,21.51,82181.0
2020-05-08 15:25:00,21.51,21.54,21.44,21.48,109365.0,21.51,21.54,21.44,21.48,109365.0
2020-05-08 15:30:00,21.48,21.55,21.48,21.55,103725.0,21.48,21.55,21.48,21.55,103725.0
2020-05-08 15:35:00,21.54,21.58,21.53,21.57,113687.0,21.54,21.58,21.53,21.57,113687.0
2020-05-08 15:40:00,21.57,21.58,21.53,21.54,112979.0,21.57,21.58,21.53,21.54,112979.0
2020-05-08 15:45:00,21.54,21.57,21.53,21.55,156143.0,21.54,21.57,21.53,21.55,156143.0
2020-05-08 15:50:00,21.55,21.59,21.54,21.59,151371.0,21.55,21.59,21.54,21.59,151371.0
2020-05-08 15:55:00,21.59,21.6,21.47,21.47,372914.0,21.59,21.6,21.47,21.47,372914.0
2020-05-11 09:30:00,21.53,21.58,21.45,21.53,586880.0,21.53,21.58,21.45,21.53,586880.0
2020-05-11 09:35:00,21.54,21.6,21.43,21.48,350040.0,21.54,21.6,21.43,21.48,350040.0
2020-05-11 09:40:00,21.47,21.49,21.41,21.44,178419.0,21.47,21.49,21.41,21.44,178419.0
2020-05-11 09:45:00,21.45,21.49,21.33,21.34,184479.0,21.45,21.49,21.33,21.34,184479.0
2020-05-11 09:50:00,21.33,21.43,21.3,21.39,248159.0,21.33,21.43,21.3,21.39,248159.0
2020-05-11 09:55:00,21.39,21.41,21.33,21.34,117264.0,21.39,21.41,21.33,21.34,117264.0
2020-05-11 10:00:00,21.34,21.42,21.33,21.37,211203.0,21.34,21.42,21.33,21.37,211203.0
2020-05-11 10:05:00,21.37,21.47,21.33,21.35,121294.0,21.37,21.47,21.33,21.35,121294.0
2020-05-11 10:10:00,21.35,21.41,21.31,21.33,150168.0,21.35,21.41,21.31,21.33,150168.0
2020-05-11 10:15:00,21.34,21.36,21.27,21.28,157853.0,21.34,21.36,21.27,21.28,157853.0
2020-05-11 10:20:00,21.29,21.38,21.27,21.33,113234.0,21.29,21.38,21.27,21.33,113234.0
2020-05-11 10:25:00,21.32,21.41,21.32,21.36,100223.0,21.32,21.41,21.32,21.36,100223.0
2020-05-11 10:30:00,21.35,21.41,21.31,21.41,102389.0,21.35,21.41,21.31,21.41,102389.0
2020-05-11 10:35:00,21.41,21.41,21.23,21.3,175816.0,21.41,21.41,21.23,21.3,175816.0
2020-05-11 10:40:00,21.3,21.34,21.23,21.28,106386.0,21.3,21.34,21.23,21.28,106386.0
2020-05-11 10:45:00,21.28,21.31,21.25,21.29,126463.0,21.28,21.31,21.25,21.29,126463.0
2020-05-11 10:50:00,21.29,21.32,21.21,21.31,96753.0,21.29,21.32,21.21,21.31,96753.0
2020-05-11 10:55:00,21.32,21.32,21.23,21.25,89900.0,21.32,21.32,21.23,21.25,89900.0
2020-05-11 11:00:00,21.24,21.27,21.13,21.17,176374.0,21.24,21.27,21.13,21.17,176374.0
2020-05-11 11:05:00,21.16,21.22,21.13,21.15,79270.0,21.16,21.22,21.13,21.15,79270.0
2020-05-11 11:10:00,21.15,21.21,21.15,21.21,48493.0,21.15,21.21,21.15,21.21,48493.0
2020-05-11 11:15:00,21.2,21.24,21.17,21.19,74226.0,21.2,21.24,21.17,21.19,74226.0
2020-05-11 11:20:00,21.19,21.21,21.17,21.17,37704.0,21.19,21.21,21.17,21.17,37704.0
2020-05-11 11:25:00,21.16,21.16,21.03,21.04,215738.0,21.16,21.16,21.03,21.04,215738.0
2020-05-11 11:30:00,21.04,21.06,20.93,20.95,245089.0,21.04,21.06,20.93,20.95,245089.0
2020-05-11 11:35:00,20.95,21.04,20.93,21.02,123372.0,20.95,21.04,20.93,21.02,123372.0
2020-05-11 11:40:00,21.02,21.12,21.0,21.09,99475.0,21.02,21.12,21.0,21.09,99475.0
2020-05-11 11:45:00,21.1,21.16,21.08,21.14,94920.0,21.1,21.16,21.08,21.14,94920.0
2020-05-11 11:50:00,21.13,21.18,21.12,21.16,115942.0,21.13,21.18,21.12,21.16,115942.0
2020-05-11 11:55:00,21.17,21.18,21.11,21.14,67140.0,21.17,21.18,21.11,21.14,67140.0
2020-05-11 12:00:00,21.15,21.18,21.12,21.12,88594.0,21.15,21.18,21.12,21.12,88594.0
2020-05-11 12:05:00,21.12,21.15,21.11,21.12,88358.0,21.12,21.15,21.11,21.12,88358.0
2020-05-11 12:10:00,21.12,21.13,21.05,21.09,90778.0,21.12,21.13,21.05,21.09,90778.0
2020-05-11 12:15:00,21.09,21.13,21.06,21.09,161148.0,21.09,21.13,21.06,21.09,161148.0
2020-05-11 12:20:00,21.09,21.11,21.06,21.1,83151.0,21.09,21.11,21.06,21.1,83151.0
2020-05-11 12:25:00,21.1,21.13,21.08,21.12,125946.0,21.1,21.13,21.08,21.12,125946.0
2020-05-11 12:30:00,21.12,21.15,21.08,21.14,73666.0,21.12,21.15,21.08,21.14,73666.0
2020-05-11 12:35:00,21.14,21.18,21.12,21.16,66607.0,21.14,21.18,21.12,21.16,66607.0
2020-05-11 12:40:00,21.16,21.17,21.13,21.16,44003.0,21.16,21.17,21.13,21.16,44003.0
2020-05-11 12:45:00,21.16,21.16,21.1,21.11,65925.0,21.16,21.16,21.1,21.11,65925.0
2020-05-11 12:50:00,21.11,21.14,21.08,21.13,71429.0,21.11,21.14,21.08,21.13,71429.0
2020-05-11 12:55:00,21.13,21.15,21.1,21.14,40013.0,21.13,21.15,21.1,21.14,40013.0
2020-05-11 13:00:00,21.14,21.17,21.11,21.13,75262.0,21.14,21.17,21.11,21.13,75262.0
2020-05-11 13:05:00,21.13,21.23,21.12,21.22,86070.0,21.13,21.23,21.12,21.22,86070.0
2020-05-11 13:10:00,21.22,21.25,21.18,21.18,59868.0,21.22,21.25,21.18,21.18,59868.0
2020-05-11 13:15:00,21.18,21.2,21.13,21.14,54595.0,21.18,21.2,21.13,21.14,54595.0
2020-05-11 13:20:00,21.16,21.16,21.09,21.1,105237.0,21.16,21.16,21.09,21.1,105237.0
2020-05-11 13:25:00,21.1,21.1,21.04,21.05,93355.0,21.1,21.1,21.04,21.05,93355.0
2020-05-11 13:30:00,21.05,21.06,21.02,21.03,82409.0,21.05,21.06,21.02,21.03,82409.0
2020-05-11 13:35:00,21.04,21.07,21.02,21.04,67676.0,21.04,21.07,21.02,21.04,67676.0
2020-05-11 13:40:00,21.05,21.08,21.02,21.03,56711.0,21.05,21.08,21.02,21.03,56711.0
2020-05-11 13:45:00,21.03,21.06,21.02,21.04,51258.0,21.03,21.06,21.02,21.04,51258.0
2020-05-11 13:50:00,21.04,21.05,21.01,21.02,56412.0,21.04,21.05,21.01,21.02,56412.0
2020-05-11 13:55:00,21.03,21.07,21.02,21.05,65366.0,21.03,21.07,21.02,21.05,65366.0
2020-05-11 14:00:00,21.05,21.07,21.0,21.02,101120.0,21.05,21.07,21.0,21.02,101120.0
2020-05-11 14:05:00,21.01,21.01,20.86,20.92,255897.0,21.01,21.01,20.86,20.92,255897.0
2020-05-11 14:10:00,20.92,20.93,20.83,20.86,139130.0,20.92,20.93,20.83,20.86,139130.0
2020-05-11 14:15:00,20.86,20.87,20.76,20.84,245233.0,20.86,20.87,20.76,20.84,245233.0
2020-05-11 14:20:00,20.85,21.05,20.84,21.01,285856.0,20.85,21.05,20.84,21.01,285856.0
2020-05-11 14:25:00,21.02,21.1,20.86,20.93,478478.0,21.02,21.1,20.86,20.93,478478.0
2020-05-11 14:30:00,20.92,21.0,20.9,21.0,111957.0,20.92,21.0,20.9,21.0,111957.0
2020-05-11 14:35:00,20.99,21.0,20.95,20.98,51151.0,20.99,21.0,20.95,20.98,51151.0
2020-05-11 14:40:00,20.99,20.99,20.92,20.93,66811.0,20.99,20.99,20.92,20.93,66811.0
2020-05-11 14:45:00,20.93,20.99,20.92,20.96,42303.0,20.93,20.99,20.92,20.96,42303.0
2020-05-11 14:50:00,20.96,21.01,20.96,20.98,71199.0,20.96,21.01,20.96,20.98,71199.0
2020-05-11 14:55:00,20.98,21.09,20.97,21.05,83980.0,20.98,21.09,20.97,21.05,83980.0
2020-05-11 15:00:00,21.05,21.05,20.99,21.0,36638.0,21.05,21.05,20.99,21.0,36638.0
2020-05-11 15:05:00,20.99,21.06,20.99,21.04,87945.0,20.99,21.06,20.99,21.04,87945.0
2020-05-11 15:10:00,21.04,21.12,21.04,21.11,61892.0,21.04,21.12,21.04,21.11,61892.0
2020-05-11 15:15:00,21.1,21.14,21.1,21.12,72592.0,21.1,21.14,21.1,21.12,72592.0
2020-05-11 15:20:00,21.11,21.16,21.11,21.14,72877.0,21.11,21.16,21.11,21.14,72877.0
2020-05-11 15:25:00,21.14,21.14,21.1,21.12,47043.0,21.14,21.14,21.1,21.12,47043.0
2020-05-11 15:30:00,21.12,21.15,21.1,21.14,40562.0,21.12,21.15,21.1,21.14,40562.0
2020-05-11 15:35:00,21.14,21.14,21.1,21.11,79705.0,21.14,21.14,21.1,21.11,79705.0
2020-05-11 15:40:00,21.12,21.13,21.1,21.12,58944.0,21.12,21.13,21.1,21.12,58944.0
2020-05-11 15:45:00,21.12,21.12,21.1,21.12,47975.0,21.12,21.12,21.1,21.12,47975.0
2020-05-11 15:50:00,21.12,21.13,21.11,21.12,64422.0,21.12,21.13,21.11,21.12,64422.0
2020-05-11 15:55:00,21.12,21.18,21.11,21.18,126228.0,21.12,21.18,21.11,21.18,126228.0
2020-05-12 09:30:00,21.4,21.46,21.36,21.38,611391.0,21.4,21.46,21.36,21.38,611391.0
2020-05-12 09:35:00,21.37,21.4,21.35,21.37,358334.0,21.37,21.4,21.35,21.37,358334.0
2020-05-12 09:40:00,21.36,21.39,21.32,21.33,525441.0,21.36,21.39,21.32,21.33,525441.0
2020-05-12 09:45:00,21.33,21.35,21.25,21.25,187914.0,21.33,21.35,21.25,21.25,187914.0
2020-05-12 09:50:00,21.26,21.26,21.17,21.23,228325.0,21.26,21.26,21.17,21.23,228325.0
2020-05-12 09:55:00,21.22,21.27,21.2,21.26,90107.0,21.22,21.27,21.2,21.26,90107.0
2020-05-12 10:00:00,21.26,21.3,21.22,21.26,132099.0,21.26,21.3,21.22,21.26,132099.0
2020-05-12 10:05:00,21.25,21.25,21.18,21.2,85368.0,21.25,21.25,21.18,21.2,85368.0
2020-05-12 10:10:00,21.21,21.28,21.18,21.23,96722.0,21.21,21.28,21.18,21.23,96722.0
2020-05-12 10:15:00,21.23,21.25,21.17,21.21,78341.0,21.23,21.25,21.17,21.21,78341.0
2020-05-12 10:20:00,21.22,21.23,21.14,21.19,123957.0,21.22,21.23,21.14,21.19,123957.0
2020-05-12 10:25:00,21.19,21.25,21.16,21.17,90870.0,21.19,21.25,21.16,21.17,90870.0
2020-05-12 10:30:00,21.17,21.18,21.08,21.08,167160.0,21.17,21.18,21.08,21.08,167160.0
2020-05-12 10:35:00,21.09,21.09,21.04,21.06,114524.0,21.09,21.09,21.04,21.06,114524.0
2020-05-12 10:40:00,21.05,21.08,21.02,21.07,132557.0,21.05,21.08,21.02,21.07,132557.0
2020-05-12 10:45:00,21.06,21.09,21.02,21.05,142058.0,21.06,21.09,21.02,21.05,142058.0
2020-05-12 10:50:00,21.05,21.08,21.02,21.06,173457.0,21.05,21.08,21.02,21.06,173457.0
2020-05-12 10:55:00,21.06,21.12,21.05,21.08,83924.0,21.06,21.12,21.05,21.08,83924.0
2020-05-12 11:00:00,21.09,21.14,21.05,21.09,83417.0,21.09,21.14,21.05,21.09,83417.0
2020-05-12 11:05:00,21.09,21.56,21.02,21.55,572505.0,21.09,21.56,21.02,21.55,572505.0
2020-05-12 11:10:00,21.55,21.57,21.14,21.16,415468.0,21.55,21.57,21.14,21.16,415468.0
2020-05-12 11:15:00,21.15,21.27,21.1,21.15,152430.0,21.15,21.27,21.1,21.15,152430.0
2020-05-12 11:20:00,21.16,21.22,21.11,21.12,92701.0,21.16,21.22,21.11,21.12,92701.0
2020-05-12 11:25:00,21.13,21.18,21.05,21.06,100434.0,21.13,21.18,21.05,21.06,100434.0
2020-05-12 11:30:00,21.06,21.16,21.01,21.02,108634.0,21.06,21.16,21.01,21.02,108634.0
2020-05-12 11:35:00,21.03,21.08,21.02,21.06,105698.0,21.03,21.08,21.02,21.06,105698.0
2020-05-12 11:40:00,21.06,21.11,21.06,21.08,84710.0,21.06,21.11,21.06,21.08,84710.0
2020-05-12 11:45:00,21.08,21.1,21.05,21.09,46298.0,21.08,21.1,21.05,21.09,46298.0
2020-05-12 11:50:00,21.08,21.1,21.06,21.08,40037.0,21.08,21.1,21.06,21.08,40037.0
2020-05-12 11:55:00,21.08,21.14,21.08,21.13,52910.0,21.08,21.14,21.08,21.13,52910.0
2020-05-12 12:00:00,21.13,21.18,21.11,21.15,63049.0,21.13,21.18,21.11,21.15,63049.0
2020-05-12 12:05:00,21.15,21.21,21.14,21.19,71508.0,21.15,21.21,21.14,21.19,71508.0
2020-05-12 12:10:00,21.19,21.21,21.17,21.2,75365.0,21.19,21.21,21.17,21.2,75365.0
2020-05-12 12:15:00,21.19,21.23,21.14,21.17,224814.0,21.19,21.23,21.14,21.17,224814.0
2020-05-12 12:20:00,21.17,21.21,21.16,21.19,87331.0,21.17,21.21,21.16,21.19,87331.0
2020-05-12 12:25:00,21.18,21.2,21.1,21.11,106312.0,21.18,21.2,21.1,21.11,106312.0
2020-05-12 12:30:00,21.12,21.17,21.11,21.12,134822.0,21.12,21.17,21.11,21.12,134822.0
2020-05-12 12:35:00,21.13,21.19,21.12,21.19,53618.0,21.13,21.19,21.12,21.19,53618.0
2020-05-12 12:40:00,21.19,21.19,21.13,21.13,54687.0,21.19,21.19,21.13,21.13,54687.0
2020-05-12 12:45:00,21.14,21.18,21.13,21.17,41248.0,21.14,21.18,21.13,21.17,41248.0
2020-05-12 12:50:00,21.17,21.2,21.13,21.18,69848.0,21.17,21.2,21.13,21.18,69848.0
2020-05-12 12:55:00,21.18,21.25,21.18,21.24,64615.0,21.18,21.25,21.18,21.24,64615.0
2020-05-12 13:00:00,21.23,21.29,21.23,21.24,69742.0,21.23,21.29,21.23,21.24,69742.0
2020-05-12 13:05:00,21.25,21.28,21.21,21.22,40667.0,21.25,21.28,21.21,21.22,40667.0
2020-05-12 13:10:00,21.22,21.22,21.17,21.18,56395.0,21.22,21.22,21.17,21.18,56395.0
2020-05-12 13:15:00,21.19,21.22,21.16,21.18,46571.0,21.19,21.22,21.16,21.18,46571.0
2020-05-12 13:20:00,21.18,21.18,21.11,21.12,50945.0,21.18,21.18,21.11,21.12,50945.0
2020-05-12 13:25:00,21.11,21.15,21.1,21.13,75804.0,21.11,21.15,21.1,21.13,75804.0
2020-05-12 13:30:00,21.13,21.18,21.12,21.17,48716.0,21.13,21.18,21.12,21.17,48716.0
2020-05-12 13:35:00,21.18,21.23,21.17,21.19,71500.0,21.18,21.23,21.17,21.19,71500.0
2020-05-12 13:40:00,21.19,21.19,21.13,21.14,48333.0,21.19,21.19,21.13,21.14,48333.0
2020-05-12 13:45:00,21.13,21.16,21.11,21.13,32245.0,21.13,21.16,21.11,21.13,32245.0
2020-05-12 13:50:00,21.11,21.14,21.1,21.13,53715.0,21.11,21.14,21.1,21.13,53715.0
2020-05-12 13:55:00,21.12,21.14,21.1,21.13,27820.0,21.12,21.14,21.1,21.13,27820.0
2020-05-12 14:00:00,21.12,21.16,21.09,21.13,85809.0,21.12,21.16,21.09,21.13,85809.0
2020-05-12 14:05:00,21.11,21.15,21.1,21.14,45247.0,21.11,21.15,21.1,21.14,45247.0
2020-05-12 14:10:00,21.13,21.14,21.09,21.1,46726.0,21.13,21.14,21.09,21.1,46726.0
2020-05-12 14:15:00,21.09,21.12,21.02,21.04,124598.0,21.09,21.12,21.02,21.04,124598.0
2020-05-12 14:20:00,21.04,21.07,21.03,21.05,83633.0,21.04,21.07,21.03,21.05,83633.0
2020-05-12 14:25:00,21.05,21.1,21.01,21.06,176435.0,21.05,21.1,21.01,21.06,176435.0
2020-05-12 14:30:00,21.06,21.07,21.02,21.06,54132.0,21.06,21.07,21.02,21.06,54132.0
2020-05-12 14:35:00,21.07,21.15,21.05,21.13,71943.0,21.07,21.15,21.05,21.13,71943.0
2020-05-12 14:40:00,21.12,21.13,21.08,21.09,38688.0,21.12,21.13,21.08,21.09,38688.0
2020-05-12 14:45:00,21.07,21.11,21.07,21.1,21974.0,21.07,21.11,21.07,21.1,21974.0
2020-05-12 14:50:00,21.1,21.12,21.09,21.12,27568.0,21.1,21.12,21.09,21.12,27568.0
2020-05-12 14:55:00,21.12,21.13,21.1,21.1,31413.0,21.12,21.13,21.1,21.1,31413.0
2020-05-12 15:00:00,21.1,21.15,21.1,21.13,27791.0,21.1,21.15,21.1,21.13,27791.0
2020-05-12 15:05:00,21.13,21.18,21.13,21.18,42776.0,21.13,21.18,21.13,21.18,42776.0
2020-05-12 15:10:00,21.18,21.22,21.16,21.2,57704.0,21.18,21.22,21.16,21.2,57704.0
2020-05-12 15:15:00,21.2,21.21,21.16,21.18,42624.0,21.2,21.21,21.16,21.18,42624.0
2020-05-12 15:20:00,21.18,21.19,21.12,21.13,54315.0,21.18,21.19,21.12,21.13,54315.0
2020-05-12 15:25:00,21.13,21.14,21.08,21.08,53875.0,21.13,21.14,21.08,21.08,53875.0
2020-05-12 15:30:00,21.08,21.09,21.03,21.04,70819.0,21.08,21.09,21.03,21.04,70819.0
2020-05-12 15:35:00,21.04,21.06,21.02,21.04,98353.0,21.04,21.06,21.02,21.04,98353.0
2020-05-12 15:40:00,21.04,21.05,21.01,21.01,74541.0,21.04,21.05,21.01,21.01,74541.0
2020-05-12 15:45:00,21.01,21.03,21.01,21.03,90131.0,21.01,21.03,21.01,21.03,90131.0
2020-05-12 15:50:00,21.02,21.04,21.01,21.01,129448.0,21.02,21.04,21.01,21.01,129448.0
2020-05-12 15:55:00,21.02,21.02,20.89,20.96,545068.0,21.02,21.02,20.89,20.96,545068.0
2020-05-13 09:30:00,21.05,21.08,20.96,20.98,337812.0,21.05,21.08,20.96,20.98,337812.0
2020-05-13 09:35:00,20.97,20.98,20.84,20.89,257999.0,20.97,20.98,20.84,20.89,257999.0
2020-05-13 09:40:00,20.88,20.95,20.88,20.9,93779.0,20.88,20.95,20.88,20.9,93779.0
2020-05-13 09:45:00,20.89,20.95,20.88,20.89,103204.0,20.89,20.95,20.88,20.89,103204.0
2020-05-13 09:50:00,20.9,20.9,20.81,20.82,120966.0,20.9,20.9,20.81,20.82,120966.0
2020-05-13 09:55:00,20.83,20.84,20.75,20.79,99602.0,20.83,20.84,20.75,20.79,99602.0
2020-05-13 10:00:00,20.78,20.8,20.74,20.75,74633.0,20.78,20.8,20.74,20.75,74633.0
2020-05-13 10:05:00,20.75,20.76,20.69,20.7,218254.0,20.75,20.76,20.69,20.7,218254.0
2020-05-13 10:10:00,20.7,20.73,20.67,20.71,407997.0,20.7,20.73,20.67,20.71,407997.0
2020-05-13 10:15:00,20.7,20.73,20.68,20.71,286656.0,20.7,20.73,20.68,20.71,286656.0
2020-05-13 10:20:00,20.71,20.78,20.71,20.71,218771.0,20.71,20.78,20.71,20.71,218771.0
2020-05-13 10:25:00,20.72,20.83,20.71,20.82,119963.0,20.72,20.83,20.71,20.82,119963.0
2020-05-13 10:30:00,20.84,21.31,20.83,21.17,729650.0,20.84,21.31,20.83,21.17,729650.0
2020-05-13 10:35:00,21.16,21.2,21.03,21.05,228428.0,21.16,21.2,21.03,21.05,228428.0
2020-05-13 10:40:00,21.06,21.1,20.88,20.93,161925.0,21.06,21.1,20.88,20.93,161925.0
2020-05-13 10:45:00,20.93,20.98,20.71,20.71,177143.0,20.93,20.98,20.71,20.71,177143.0
2020-05-13 10:50:00,20.72,20.89,20.72,20.87,118090.0,20.72,20.89,20.72,20.87,118090.0
2020-05-13 10:55:00,20.87,20.87,20.75,20.78,99009.0,20.87,20.87,20.75,20.78,99009.0
2020-05-13 11:00:00,20.75,20.76,20.63,20.73,137938.0,20.75,20.76,20.63,20.73,137938.0
2020-05-13 11:05:00,20.72,20.81,20.65,20.65,103237.0,20.72,20.81,20.65,20.65,103237.0
2020-05-13 11:10:00,20.65,20.74,20.63,20.71,66127.0,20.65,20.74,20.63,20.71,66127.0
2020-05-13 11:15:00,20.71,20.79,20.68,20.69,88963.0,20.71,20.79,20.68,20.69,88963.0
2020-05-13 11:20:00,20.69,20.79,20.64,20.76,91484.0,20.69,20.79,20.64,20.76,91484.0
2020-05-13 11:25:00,20.77,20.79,20.71,20.76,97466.0,20.77,20.79,20.71,20.76,97466.0
2020-05-13 11:30:00,20.76,20.8,20.71,20.74,138669.0,20.76,20.8,20.71,20.74,138669.0
2020-05-13 11:35:00,20.75,20.75,20.59,20.6,120631.0,20.75,20.75,20.59,20.6,120631.0
2020-05-13 11:40:00,20.59,20.68,20.58,20.64,111372.0,20.59,20.68,20.58,20.64,111372.0
2020-05-13 11:45:00,20.63,20.66,20.61,20.66,104200.0,20.63,20.66,20.61,20.66,104200.0
2020-05-13 11:50:00,20.66,20.7,20.64,20.64,133274.0,20.66,20.7,20.64,20.64,133274.0
2020-05-13 11:55:00,20.65,20.67,20.61,20.66,103556.0,20.65,20.67,20.61,20.66,103556.0
2020-05-13 12:00:00,20.64,20.72,20.63,20.68,86170.0,20.64,20.72,20.63,20.68,86170.0
2020-05-13 12:05:00,20.68,20.69,20.61,20.65,94781.0,20.68,20.69,20.61,20.65,94781.0
2020-05-13 12:10:00,20.65,20.67,20.61,20.64,72182.0,20.65,20.67,20.61,20.64,72182.0
2020-05-13 12:15:00,20.63,20.65,20.58,20.59,89909.0,20.63,20.65,20.58,20.59,89909.0
2020-05-13 12:20:00,20.58,20.61,20.54,20.57,106454.0,20.58,20.61,20.54,20.57,106454.0
2020-05-13 12:25:00,20.57,20.59,20.54,20.56,78069.0,20.57,20.59,20.54,20.56,78069.0
2020-05-13 12:30:00,20.57,20.59,20.54,20.59,74621.0,20.57,20.59,20.54,20.59,74621.0
2020-05-13 12:35:00,20.59,20.59,20.54,20.56,67301.0,20.59,20.59,20.54,20.56,67301.0
2020-05-13 12:40:00,20.56,20.56,20.46,20.48,218666.0,20.56,20.56,20.46,20.48,218666.0
2020-05-13 12:45:00,20.49,20.5,20.45,20.48,68624.0,20.49,20.5,20.45,20.48,68624.0
2020-05-13 12:50:00,20.48,20.53,20.46,20.53,56484.0,20.48,20.53,20.46,20.53,56484.0
2020-05-13 12:55:00,20.52,20.54,20.48,20.49,44894.0,20.52,20.54,20.48,20.49,44894.0
2020-05-13 13:00:00,20.49,20.53,20.45,20.5,59550.0,20.49,20.53,20.45,20.5,59550.0
2020-05-13 13:05:00,20.5,20.51,20.46,20.48,30955.0,20.5,20.51,20.46,20.48,30955.0
2020-05-13 13:10:00,20.48,20.57,20.48,20.56,64752.0,20.48,20.57,20.48,20.56,64752.0
2020-05-13 13:15:00,20.56,20.6,20.53,20.59,42133.0,20.56,20.6,20.53,20.59,42133.0
2020-05-13 13:20:00,20.59,20.61,20.57,20.58,131068.0,20.59,20.61,20.57,20.58,131068.0
2020-05-13 13:25:00,20.58,20.62,20.58,20.59,40566.0,20.58,20.62,20.58,20.59,40566.0
2020-05-13 13:30:00,20.59,20.61,20.52,20.54,32412.0,20.59,20.61,20.52,20.54,32412.0
2020-05-13 13:35:00,20.53,20.54,20.5,20.52,28228.0,20.53,20.54,20.5,20.52,28228.0
2020-05-13 13:40:00,20.53,20.55,20.5,20.51,31367.0,20.53,20.55,20.5,20.51,31367.0
2020-05-13 13:45:00,20.51,20.56,20.51,20.55,24889.0,20.51,20.56,20.51,20.55,24889.0
2020-05-13 13:50:00,20.55,20.58,20.53,20.54,33970.0,20.55,20.58,20.53,20.54,33970.0
2020-05-13 13:55:00,20.53,20.54,20.5,20.51,46538.0,20.53,20.54,20.5,20.51,46538.0
2020-05-13 14:00:00,20.51,20.54,20.4,20.41,113236.0,20.51,20.54,20.4,20.41,113236.0
2020-05-13 14:05:00,20.41,20.46,20.4,20.41,49383.0,20.41,20.46,20.4,20.41,49383.0
2020-05-13 14:10:00,20.41,20.41,20.34,20.35,143935.0,20.41,20.41,20.34,20.35,143935.0
2020-05-13 14:15:00,20.34,20.37,20.3,20.32,63685.0,20.34,20.37,20.3,20.32,63685.0
2020-05-13 14:20:00,20.32,20.4,20.3,20.32,93625.0,20.32,20.4,20.3,20.32,93625.0
2020-05-13 14:25:00,20.32,20.56,20.32,20.5,195831.0,20.32,20.56,20.32,20.5,195831.0
2020-05-13 14:30:00,20.51,20.51,20.4,20.46,108036.0,20.51,20.51,20.4,20.46,108036.0
2020-05-13 14:35:00,20.46,20.52,20.46,20.49,34109.0,20.46,20.52,20.46,20.49,34109.0
2020-05-13 14:40:00,20.49,20.5,20.45,20.46,62200.0,20.49,20.5,20.45,20.46,62200.0
2020-05-13 14:45:00,20.46,20.5,20.45,20.48,82958.0,20.46,20.5,20.45,20.48,82958.0
2020-05-13 14:50:00,20.47,20.48,20.45,20.48,56167.0,20.47,20.48,20.45,20.48,56167.0
2020-05-13 14:55:00,20.47,20.49,20.45,20.46,47448.0,20.47,20.49,20.45,20.46,47448.0
2020-05-13 15:00:00,20.46,20.53,20.45,20.53,101261.0,20.46,20.53,20.45,20.53,101261.0
2020-05-13 15:05:00,20.53,20.53,20.47,20.49,58823.0,20.53,20.53,20.47,20.49,58823.0
2020-05-13 15:10:00,20.48,20.52,20.48,20.5,45312.0,20.48,20.52,20.48,20.5,45312.0
2020-05-13 15:15:00,20.5,20.51,20.46,20.46,42633.0,20.5,20.51,20.46,20.46,42633.0
2020-05-13 15:20:00,20.47,20.47,20.42,20.42,61672.0,20.47,20.47,20.42,20.42,61672.0
2020-05-13 15:25:00,20.42,20.45,20.4,20.42,135567.0,20.42,20.45,20.4,20.42,135567.0
2020-05-13 15:30:00,20.42,20.48,20.41,20.46,44036.0,20.42,20.48,20.41,20.46,44036.0
2020-05-13 15:35:00,20.46,20.46,20.44,20.46,98156.0,20.46,20.46,20.44,20.46,98156.0
2020-05-13 15:40:00,20.45,20.46,20.42,20.42,152182.0,20.45,20.46,20.42,20.42,152182.0
2020-05-13 15:45:00,20.42,20.48,20.41,20.48,121010.0,20.42,20.48,20.41,20.48,121010.0
2020-05-13 15:50:00,20.47,20.53,20.47,20.52,185602.0,20.47,20.53,20.47,20.52,185602.0
2020-05-13 15:55:00,20.52,20.6,20.48,20.56,254561.0,20.52,20.6,20.48,20.56,254561.0
2020-05-14 09:30:00,20.73,20.78,20.7,20.76,360243.0,20.73,20.78,20.7,20.76,360243.0
2020-05-14 09:35:00,20.76,20.87,20.72,20.77,334025.0,20.76,20.87,20.72,20.77,334025.0
2020-05-14 09:40:00,20.77,20.84,20.74,20.84,192392.0,20.77,20.84,20.74,20.84,192392.0
2020-05-14 09:45:00,20.83,20.86,20.71,20.74,147354.0,20.83,20.86,20.71,20.74,147354.0
2020-05-14 09:50:00,20.74,20.74,20.63,20.64,187530.0,20.74,20.74,20.63,20.64,187530.0
2020-05-14 09:55:00,20.63,20.7,20.62,20.65,154560.0,20.63,20.7,20.62,20.65,154560.0
2020-05-14 10:00:00,20.64,20.7,20.59,20.59,183325.0,20.64,20.7,20.59,20.59,183325.0
2020-05-14 10:05:00,20.6,20.77,20.6,20.77,154926.0,20.6,20.77,20.6,20.77,154926.0
2020-05-14 10:10:00,20.77,20.85,20.76,20.81,168415.0,20.77,20.85,20.76,20.81,168415.0
2020-05-14 10:15:00,20.82,20.92,20.79,20.82,173113.0,20.82,20.92,20.79,20.82,173113.0
2020-05-14 10:20:00,20.84,20.89,20.8,20.87,83822.0,20.84,20.89,20.8,20.87,83822.0
2020-05-14 10:25:00,20.87,20.9,20.85,20.86,96936.0,20.87,20.9,20.85,20.86,96936.0
2020-05-14 10:30:00,20.87,20.9,20.85,20.88,141134.0,20.87,20.9,20.85,20.88,141134.0
2020-05-14 10:35:00,20.89,20.96,20.88,20.93,351728.0,20.89,20.96,20.88,20.93,351728.0
2020-05-14 10:40:00,20.92,20.96,20.83,20.85,118148.0,20.92,20.96,20.83,20.85,118148.0
2020-05-14 10:45:00,20.85,20.96,20.81,20.96,121485.0,20.85,20.96,20.81,20.96,121485.0
2020-05-14 10:50:00,20.97,21.08,20.94,21.05,195689.0,20.97,21.08,20.94,21.05,195689.0
2020-05-14 10:55:00,21.05,21.06,20.93,21.0,168390.0,21.05,21.06,20.93,21.0,168390.0
2020-05-14 11:00:00,21.01,21.13,20.93,20.94,183537.0,21.01,21.13,20.93,20.94,183537.0
2020-05-14 11:05:00,20.95,21.01,20.94,20.95,125142.0,20.95,21.01,20.94,20.95,125142.0
2020-05-14 11:10:00,20.97,20.99,20.87,20.92,106993.0,20.97,20.99,20.87,20.92,106993.0
2020-05-14 11:15:00,20.92,21.04,20.91,21.01,106165.0,20.92,21.04,20.91,21.01,106165.0
2020-05-14 11:20:00,21.01,21.07,20.95,20.96,134044.0,21.01,21.07,20.95,20.96,134044.0
2020-05-14 11:25:00,20.96,20.99,20.86,20.87,141083.0,20.96,20.99,20.86,20.87,141083.0
2020-05-14 11:30:00,20.87,20.98,20.87,20.93,100620.0,20.87,20.98,20.87,20.93,100620.0
2020-05-14 11:35:00,20.93,20.97,20.91,20.92,75613.0,20.93,20.97,20.91,20.92,75613.0
2020-05-14 11:40:00,20.93,20.95,20.91,20.95,55471.0,20.93,20.95,20.91,20.95,55471.0
2020-05-14 11:45:00,20.95,20.97,20.92,20.94,51022.0,20.95,20.97,20.92,20.94,51022.0
2020-05-14 11:50:00,20.95,21.09,20.94,21.08,129562.0,20.95,21.09,20.94,21.08,129562.0
2020-05-14 11:55:00,21.08,21.08,20.99,21.02,48168.0,21.08,21.08,20.99,21.02,48168.0
2020-05-14 12:00:00,21.03,21.06,20.99,21.05,93321.0,21.03,21.06,20.99,21.05,93321.0
2020-05-14 12:05:00,21.05,21.09,21.03,21.05,149864.0,21.05,21.09,21.03,21.05,149864.0
2020-05-14 12:10:00,21.05,21.14,21.05,21.13,142523.0,21.05,21.14,21.05,21.13,142523.0
2020-05-14 12:15:00,21.13,21.16,21.11,21.12,97412.0,21.13,21.16,21.11,21.12,97412.0
2020-05-14 12:20:00,21.12,21.19,21.12,21.18,84841.0,21.12,21.19,21.12,21.18,84841.0
2020-05-14 12:25:00,21.19,21.19,21.14,21.17,58284.0,21.19,21.19,21.14,21.17,58284.0
2020-05-14 12:30:00,21.17,21.19,21.15,21.18,69946.0,21.17,21.19,21.15,21.18,69946.0
2020-05-14 12:35:00,21.19,21.19,21.16,21.18,37987.0,21.19,21.19,21.16,21.18,37987.0
2020-05-14 12:40:00,21.19,21.35,21.18,21.33,276926.0,21.19,21.35,21.18,21.33,276926.0
2020-05-14 12:45:00,21.34,21.39,21.33,21.38,126864.0,21.34,21.39,21.33,21.38,126864.0
2020-05-14 12:50:00,21.38,21.38,21.31,21.36,123235.0,21.38,21.38,21.31,21.36,123235.0
2020-05-14 12:55:00,21.36,21.4,21.35,21.38,102297.0,21.36,21.4,21.35,21.38,102297.0
2020-05-14 13:00:00,21.38,21.39,21.28,21.29,109518.0,21.38,21.39,21.28,21.29,109518.0
2020-05-14 13:05:00,21.29,21.34,21.28,21.3,79604.0,21.29,21.34,21.28,21.3,79604.0
2020-05-14 13:10:00,21.29,21.33,21.27,21.29,55692.0,21.29,21.33,21.27,21.29,55692.0
2020-05-14 13:15:00,21.29,21.33,21.28,21.33,58156.0,21.29,21.33,21.28,21.33,58156.0
2020-05-14 13:20:00,21.33,21.39,21.32,21.36,110483.0,21.33,21.39,21.32,21.36,110483.0
2020-05-14 13:25:00,21.36,21.39,21.35,21.37,60197.0,21.36,21.39,21.35,21.37,60197.0
2020-05-14 13:30:00,21.38,21.49,21.38,21.47,187651.0,21.38,21.49,21.38,21.47,187651.0
2020-05-14 13:35:00,21.46,21.47,21.35,21.41,109382.0,21.46,21.47,21.35,21.41,109382.0
2020-05-14 13:40:00,21.42,21.43,21.36,21.37,50360.0,21.42,21.43,21.36,21.37,50360.0
2020-05-14 13:45:00,21.37,21.48,21.37,21.44,95177.0,21.37,21.48,21.37,21.44,95177.0
2020-05-14 13:50:00,21.45,21.47,21.38,21.42,127309.0,21.45,21.47,21.38,21.42,127309.0
2020-05-14 13:55:00,21.43,21.45,21.39,21.42,143127.0,21.43,21.45,21.39,21.42,143127.0
2020-05-14 14:00:00,21.42,21.44,21.35,21.44,74314.0,21.42,21.44,21.35,21.44,74314.0
2020-05-14 14:05:00,21.44,21.47,21.42,21.44,87141.0,21.44,21.47,21.42,21.44,87141.0
2020-05-14 14:10:00,21.44,21.48,21.42,21.47,75615.0,21.44,21.48,21.42,21.47,75615.0
2020-05-14 14:15:00,21.47,21.57,21.43,21.57,431091.0,21.47,21.57,21.43,21.57,431091.0
2020-05-14 14:20:00,21.56,21.6,21.53,21.56,159297.0,21.56,21.6,21.53,21.56,159297.0
2020-05-14 14:25:00,21.55,21.82,21.51,21.56,709766.0,21.55,21.82,21.51,21.56,709766.0
2020-05-14 14:30:00,21.56,21.56,21.45,21.54,180710.0,21.56,21.56,21.45,21.54,180710.0
2020-05-14 14:35:00,21.54,21.55,21.45,21.47,80368.0,21.54,21.55,21.45,21.47,80368.0
2020-05-14 14:40:00,21.46,21.5,21.45,21.48,102143.0,21.46,21.5,21.45,21.48,102143.0
2020-05-14 14:45:00,21.49,21.51,21.47,21.5,56345.0,21.49,21.51,21.47,21.5,56345.0
2020-05-14 14:50:00,21.5,21.51,21.48,21.51,47500.0,21.5,21.51,21.48,21.51,47500.0
2020-05-14 14:55:00,21.51,21.55,21.5,21.54,62598.0,21.51,21.55,21.5,21.54,62598.0
2020-05-14 15:00:00,21.54,21.55,21.51,21.51,73388.0,21.54,21.55,21.51,21.51,73388.0
2020-05-14 15:05:00,21.51,21.51,21.45,21.46,55143.0,21.51,21.51,21.45,21.46,55143.0
2020-05-14 15:10:00,21.46,21.5,21.45,21.48,86142.0,21.46,21.5,21.45,21.48,86142.0
2020-05-14 15:15:00,21.48,21.5,21.47,21.48,59160.0,21.48,21.5,21.47,21.48,59160.0
2020-05-14 15:20:00,21.48,21.51,21.46,21.5,85559.0,21.48,21.51,21.46,21.5,85559.0
2020-05-14 15:25:00,21.5,21.56,21.49,21.54,93032.0,21.5,21.56,21.49,21.54,93032.0
2020-05-14 15:30:00,21.55,21.55,21.46,21.46,68499.0,21.55,21.55,21.46,21.46,68499.0
2020-05-14 15:35:00,21.46,21.47,21.43,21.45,107131.0,21.46,21.47,21.43,21.45,107131.0
2020-05-14 15:40:00,21.45,21.46,21.43,21.44,116899.0,21.45,21.46,21.43,21.44,116899.0
2020-05-14 15:45:00,21.44,21.46,21.42,21.46,123140.0,21.44,21.46,21.42,21.46,123140.0
2020-05-14 15:50:00,21.46,21.5,21.44,21.49,103349.0,21.46,21.5,21.44,21.49,103349.0
2020-05-14 15:55:00,21.48,21.51,21.46,21.5,330471.0,21.48,21.51,21.46,21.5,330471.0
2020-05-15 09:30:00,21.95,22.0,21.68,21.77,419411.0,21.95,22.0,21.68,21.77,419411.0
2020-05-15 09:35:00,21.77,21.9,21.69,21.89,209731.0,21.77,21.9,21.69,21.89,209731.0
2020-05-15 09:40:00,21.9,21.93,21.84,21.9,163674.0,21.9,21.93,21.84,21.9,163674.0
2020-05-15 09:45:00,21.91,21.91,21.83,21.86,121633.0,21.91,21.91,21.83,21.86,121633.0
2020-05-15 09:50:00,21.86,21.97,21.85,21.95,126432.0,21.86,21.97,21.85,21.95,126432.0
2020-05-15 09:55:00,21.95,21.96,21.85,21.85,76173.0,21.95,21.96,21.85,21.85,76173.0
2020-05-15 10:00:00,21.85,21.97,21.79,21.92,147224.0,21.85,21.97,21.79,21.92,147224.0
2020-05-15 10:05:00,21.93,22.0,21.92,21.97,117025.0,21.93,22.0,21.92,21.97,117025.0
2020-05-15 10:10:00,21.98,22.18,21.97,22.08,345815.0,21.98,22.18,21.97,22.08,345815.0
2020-05-15 10:15:00,22.09,22.12,22.06,22.07,170416.0,22.09,22.12,22.06,22.07,170416.0
2020-05-15 10:20:00,22.06,22.11,21.98,21.99,266000.0,22.06,22.11,21.98,21.99,266000.0
2020-05-15 10:25:00,21.99,22.03,21.96,21.98,117581.0,21.99,22.03,21.96,21.98,117581.0
2020-05-15 10:30:00,21.97,21.98,21.91,21.93,135366.0,21.97,21.98,21.91,21.93,135366.0
2020-05-15 10:35:00,21.93,21.93,21.81,21.91,127912.0,21.93,21.93,21.81,21.91,127912.0
2020-05-15 10:40:00,21.91,21.97,21.87,21.96,64120.0,21.91,21.97,21.87,21.96,64120.0
2020-05-15 10:45:00,21.94,22.0,21.92,21.98,63578.0,21.94,22.0,21.92,21.98,63578.0
2020-05-15 10:50:00,21.98,21.99,21.84,21.86,78514.0,21.98,21.99,21.84,21.86,78514.0
2020-05-15 10:55:00,21.86,21.92,21.82,21.86,85940.0,21.86,21.92,21.82,21.86,85940.0
2020-05-15 11:00:00,21.86,21.89,21.82,21.87,80589.0,21.86,21.89,21.82,21.87,80589.0
2020-05-15 11:05:00,21.86,21.93,21.84,21.9,79600.0,21.86,21.93,21.84,21.9,79600.0
2020-05-15 11:10:00,21.91,22.03,21.69,21.97,385100.0,21.91,22.03,21.69,21.97,385100.0
2020-05-15 11:15:00,21.97,22.03,21.91,21.97,111389.0,21.97,22.03,21.91,21.97,111389.0
2020-05-15 11:20:00,21.97,22.06,21.93,22.01,123878.0,21.97,22.06,21.93,22.01,123878.0
2020-05-15 11:25:00,22.02,22.09,22.0,22.09,69619.0,22.02,22.09,22.0,22.09,69619.0
2020-05-15 11:30:00,22.08,22.15,22.04,22.14,282806.0,22.08,22.15,22.04,22.14,282806.0
2020-05-15 11:35:00,22.13,22.18,22.11,22.13,102579.0,22.13,22.18,22.11,22.13,102579.0
2020-05-15 11:40:00,22.13,22.14,22.05,22.06,109016.0,22.13,22.14,22.05,22.06,109016.0
2020-05-15 11:45:00,22.06,22.06,22.01,22.04,67829.0,22.06,22.06,22.01,22.04,67829.0
2020-05-15 11:50:00,22.05,22.1,22.03,22.08,58951.0,22.05,22.1,22.03,22.08,58951.0
2020-05-15 11:55:00,22.08,22.14,22.07,22.13,139154.0,22.08,22.14,22.07,22.13,139154.0
2020-05-15 12:00:00,22.13,22.19,22.11,22.16,78898.0,22.13,22.19,22.11,22.16,78898.0
2020-05-15 12:05:00,22.15,22.17,22.1,22.13,50201.0,22.15,22.17,22.1,22.13,50201.0
2020-05-15 12:10:00,22.13,22.22,22.11,22.2,139048.0,22.13,22.22,22.11,22.2,139048.0
2020-05-15 12:15:00,22.21,22.25,22.18,22.25,65080.0,22.21,22.25,22.18,22.25,65080.0
2020-05-15 12:20:00,22.25,22.28,22.24,22.27,127380.0,22.25,22.28,22.24,22.27,127380.0
2020-05-15 12:25:00,22.27,22.38,22.27,22.3,134979.0,22.27,22.38,22.27,22.3,134979.0
2020-05-15 12:30:00,22.31,22.32,22.26,22.29,113145.0,22.31,22.32,22.26,22.29,113145.0
2020-05-15 12:35:00,22.3,22.31,22.25,22.27,76505.0,22.3,22.31,22.25,22.27,76505.0
2020-05-15 12:40:00,22.28,22.29,22.24,22.25,49570.0,22.28,22.29,22.24,22.25,49570.0
2020-05-15 12:45:00,22.24,22.28,22.22,22.27,117915.0,22.24,22.28,22.22,22.27,117915.0
2020-05-15 12:50:00,22.27,22.33,22.25,22.33,90219.0,22.27,22.33,22.25,22.33,90219.0
2020-05-15 12:55:00,22.33,22.34,22.26,22.33,81469.0,22.33,22.34,22.26,22.33,81469.0
2020-05-15 13:00:00,22.34,22.37,22.31,22.35,62588.0,22.34,22.37,22.31,22.35,62588.0
2020-05-15 13:05:00,22.36,22.41,22.3,22.33,204471.0,22.36,22.41,22.3,22.33,204471.0
2020-05-15 13:10:00,22.33,22.4,22.32,22.39,70625.0,22.33,22.4,22.32,22.39,70625.0
2020-05-15 13:15:00,22.39,22.39,22.35,22.39,68176.0,22.39,22.39,22.35,22.39,68176.0
2020-05-15 13:20:00,22.38,22.4,22.36,22.38,76090.0,22.38,22.4,22.36,22.38,76090.0
2020-05-15 13:25:00,22.38,22.43,22.35,22.37,153837.0,22.38,22.43,22.35,22.37,153837.0
2020-05-15 13:30:00,22.37,22.4,22.34,22.39,108829.0,22.37,22.4,22.34,22.39,108829.0
2020-05-15 13:35:00,22.39,22.46,22.39,22.44,156801.0,22.39,22.46,22.39,22.44,156801.0
2020-05-15 13:40:00,22.45,22.53,22.43,22.52,286290.0,22.45,22.53,22.43,22.52,286290.0
2020-05-15 13:45:00,22.51,22.54,22.46,22.48,117498.0,22.51,22.54,22.46,22.48,117498.0
2020-05-15 13:50:00,22.48,22.59,22.46,22.59,185680.0,22.48,22.59,22.46,22.59,185680.0
2020-05-15 13:55:00,22.59,22.61,22.52,22.54,120820.0,22.59,22.61,22.52,22.54,120820.0
2020-05-15 14:00:00,22.54,22.58,22.49,22.55,179846.0,22.54,22.58,22.49,22.55,179846.0
2020-05-15 14:05:00,22.56,22.57,22.53,22.54,116558.0,22.56,22.57,22.53,22.54,116558.0
2020-05-15 14:10:00,22.55,22.56,22.46,22.5,136341.0,22.55,22.56,22.46,22.5,136341.0
2020-05-15 14:15:00,22.51,22.61,22.49,22.55,118052.0,22.51,22.61,22.49,22.55,118052.0
2020-05-15 14:20:00,22.55,22.6,22.5,22.53,170639.0,22.55,22.6,22.5,22.53,170639.0
2020-05-15 14:25:00,22.53,22.56,22.41,22.45,210055.0,22.53,22.56,22.41,22.45,210055.0
2020-05-15 14:30:00,22.44,22.48,22.37,22.38,85755.0,22.44,22.48,22.37,22.38,85755.0
2020-05-15 14:35:00,22.38,22.4,22.33,22.34,106676.0,22.38,22.4,22.33,22.34,106676.0
2020-05-15 14:40:00,22.34,22.38,22.31,22.38,162821.0,22.34,22.38,22.31,22.38,162821.0
2020-05-15 14:45:00,22.38,22.44,22.36,22.41,172454.0,22.38,22.44,22.36,22.41,172454.0
2020-05-15 14:50:00,22.41,22.46,22.4,22.46,54186.0,22.41,22.46,22.4,22.46,54186.0
2020-05-15 14:55:00,22.46,22.47,22.45,22.46,59108.0,22.46,22.47,22.45,22.46,59108.0
2020-05-15 15:00:00,22.46,22.5,22.46,22.5,58583.0,22.46,22.5,22.46,22.5,58583.0
2020-05-15 15:05:00,22.5,22.55,22.49,22.55,65622.0,22.5,22.55,22.49,22.55,65622.0
2020-05-15 15:10:00,22.55,22.59,22.54,22.56,72806.0,22.55,22.59,22.54,22.56,72806.0
2020-05-15 15:15:00,22.55,22.55,22.52,22.53,59180.0,22.55,22.55,22.52,22.53,59180.0
2020-05-15 15:20:00,22.52,22.53,22.48,22.5,101147.0,22.52,22.53,22.48,22.5,101147.0
2020-05-15 15:25:00,22.5,22.52,22.47,22.48,86865.0,22.5,22.52,22.47,22.48,86865.0
2020-05-15 15:30:00,22.48,22.49,22.45,22.46,65789.0,22.48,22.49,22.45,22.46,65789.0
2020-05-15 15:35:00,22.46,22.49,22.44,22.47,126938.0,22.46,22.49,22.44,22.47,126938.0
2020-05-15 15:40:00,22.47,22.48,22.45,22.45,84830.0,22.47,22.48,22.45,22.45,84830.0
2020-05-15 15:45:00,22.45,22.47,22.44,22.46,93170.0,22.45,22.47,22.44,22.46,93170.0
2020-05-15 15:50:00,22.45,22.49,22.45,22.48,102925.0,22.45,22.49,22.45,22.48,102925.0
2020-05-15 15:55:00,22.47,22.49,22.44,22.46,345536.0,22.47,22.49,22.44,22.46,345536.0
2020-05-18 09:30:00,24.04,24.07,23.93,23.95,882400.0,24.04,24.07,23.93,23.95,882400.0
2020-05-18 09:35:00,23.95,24.09,23.94,24.07,698391.0,23.95,24.09,23.94,24.07,698391.0
2020-05-18 09:40:00,24.07,24.18,24.06,24.09,484469.0,24.07,24.18,24.06,24.09,484469.0
2020-05-18 09:45:00,24.1,24.21,24.07,24.18,347195.0,24.1,24.21,24.07,24.18,347195.0
2020-05-18 09:50:00,24.19,24.2,24.08,24.11,542903.0,24.19,24.2,24.08,24.11,542903.0
2020-05-18 09:55:00,24.11,24.11,23.98,23.99,434921.0,24.11,24.11,23.98,23.99,434921.0
2020-05-18 10:00:00,24.0,24.04,23.94,24.01,363379.0,24.0,24.04,23.94,24.01,363379.0
2020-05-18 10:05:00,24.02,24.06,23.98,24.03,425555.0,24.02,24.06,23.98,24.03,425555.0
2020-05-18 10:10:00,24.02,24.06,23.96,23.98,391522.0,24.02,24.06,23.96,23.98,391522.0
2020-05-18 10:15:00,23.98,24.06,23.96,24.06,179831.0,23.98,24.06,23.96,24.06,179831.0
2020-05-18 10:20:00,24.06,24.08,24.05,24.06,129519.0,24.06,24.08,24.05,24.06,129519.0
2020-05-18 10:25:00,24.06,24.08,24.04,24.05,156723.0,24.06,24.08,24.04,24.05,156723.0
2020-05-18 10:30:00,24.06,24.15,24.06,24.15,135402.0,24.06,24.15,24.06,24.15,135402.0
2020-05-18 10:35:00,24.14,24.24,24.14,24.23,512436.0,24.14,24.24,24.14,24.23,512436.0
2020-05-18 10:40:00,24.22,24.28,24.18,24.28,326561.0,24.22,24.28,24.18,24.28,326561.0
2020-05-18 10:45:00,24.28,24.43,24.27,24.42,482091.0,24.28,24.43,24.27,24.42,482091.0
2020-05-18 10:50:00,24.41,24.42,24.35,24.37,179800.0,24.41,24.42,24.35,24.37,179800.0
2020-05-18 10:55:00,24.36,24.48,24.35,24.45,185000.0,24.36,24.48,24.35,24.45,185000.0
2020-05-18 11:00:00,24.45,24.56,24.43,24.55,299927.0,24.45,24.56,24.43,24.55,299927.0
2020-05-18 11:05:00,24.55,24.66,24.55,24.66,352272.0,24.55,24.66,24.55,24.66,352272.0
2020-05-18 11:10:00,24.65,24.8,24.65,24.74,375954.0,24.65,24.8,24.65,24.74,375954.0
2020-05-18 11:15:00,24.73,24.74,24.59,24.71,183006.0,24.73,24.74,24.59,24.71,183006.0
2020-05-18 11:20:00,24.71,24.74,24.57,24.63,228297.0,24.71,24.74,24.57,24.63,228297.0
2020-05-18 11:25:00,24.63,24.74,24.63,24.69,230956.0,24.63,24.74,24.63,24.69,230956.0
2020-05-18 11:30:00,24.69,24.73,24.61,24.63,120835.0,24.69,24.73,24.61,24.63,120835.0
2020-05-18 11:35:00,24.64,24.64,24.56,24.57,161946.0,24.64,24.64,24.56,24.57,161946.0
2020-05-18 11:40:00,24.57,24.63,24.53,24.55,159670.0,24.57,24.63,24.53,24.55,159670.0
2020-05-18 11:45:00,24.55,24.55,24.39,24.42,205885.0,24.55,24.55,24.39,24.42,205885.0
2020-05-18 11:50:00,24.41,24.44,24.4,24.42,277852.0,24.41,24.44,24.4,24.42,277852.0
2020-05-18 11:55:00,24.43,24.57,24.41,24.57,192175.0,24.43,24.57,24.41,24.57,192175.0
2020-05-18 12:00:00,24.56,24.58,24.54,24.56,97388.0,24.56,24.58,24.54,24.56,97388.0
2020-05-18 12:05:00,24.56,24.57,24.5,24.51,140633.0,24.56,24.57,24.5,24.51,140633.0
2020-05-18 12:10:00,24.51,24.53,24.44,24.46,103147.0,24.51,24.53,24.44,24.46,103147.0
2020-05-18 12:15:00,24.46,24.55,24.44,24.52,189906.0,24.46,24.55,24.44,24.52,189906.0
2020-05-18 12:20:00,24.52,24.53,24.33,24.35,143732.0,24.52,24.53,24.33,24.35,143732.0
2020-05-18 12:25:00,24.35,24.48,24.33,24.47,144488.0,24.35,24.48,24.33,24.47,144488.0
2020-05-18 12:30:00,24.46,24.48,24.4,24.41,87648.0,24.46,24.48,24.4,24.41,87648.0
2020-05-18 12:35:00,24.41,24.44,24.18,24.19,367551.0,24.41,24.44,24.18,24.19,367551.0
2020-05-18 12:40:00,24.19,24.2,23.8,24.04,813092.0,24.19,24.2,23.8,24.04,813092.0
2020-05-18 12:45:00,24.05,24.08,23.94,24.01,299707.0,24.05,24.08,23.94,24.01,299707.0
2020-05-18 12:50:00,24.01,24.08,24.0,24.04,173998.0,24.01,24.08,24.0,24.04,173998.0
2020-05-18 12:55:00,24.04,24.19,24.02,24.15,193617.0,24.04,24.19,24.02,24.15,193617.0
2020-05-18 13:00:00,24.15,24.29,24.15,24.21,149771.0,24.15,24.29,24.15,24.21,149771.0
2020-05-18 13:05:00,24.22,24.36,24.22,24.34,178398.0,24.22,24.36,24.22,24.34,178398.0
2020-05-18 13:10:00,24.35,24.37,24.29,24.31,132553.0,24.35,24.37,24.29,24.31,132553.0
2020-05-18 13:15:00,24.3,24.31,24.1,24.16,210719.0,24.3,24.31,24.1,24.16,210719.0
2020-05-18 13:20:00,24.15,24.16,24.1,24.15,113829.0,24.15,24.16,24.1,24.15,113829.0
2020-05-18 13:25:00,24.15,24.2,24.1,24.14,113447.0,24.15,24.2,24.1,24.14,113447.0
2020-05-18 13:30:00,24.14,24.15,23.97,23.97,143076.0,24.14,24.15,23.97,23.97,143076.0
2020-05-18 13:35:00,23.97,24.05,23.93,24.05,161554.0,23.97,24.05,23.93,24.05,161554.0
2020-05-18 13:40:00,24.05,24.09,24.01,24.06,98808.0,24.05,24.09,24.01,24.06,98808.0
2020-05-18 13:45:00,24.06,24.1,24.05,24.06,94596.0,24.06,24.1,24.05,24.06,94596.0
2020-05-18 13:50:00,24.08,24.09,23.98,24.0,145027.0,24.08,24.09,23.98,24.0,145027.0
2020-05-18 13:55:00,24.0,24.06,23.92,24.06,153439.0,24.0,24.06,23.92,24.06,153439.0
2020-05-18 14:00:00,24.07,24.18,24.06,24.15,246063.0,24.07,24.18,24.06,24.15,246063.0
2020-05-18 14:05:00,24.16,24.21,24.1,24.11,119702.0,24.16,24.21,24.1,24.11,119702.0
2020-05-18 14:10:00,24.1,24.12,24.01,24.09,108805.0,24.1,24.12,24.01,24.09,108805.0
2020-05-18 14:15:00,24.09,24.12,24.05,24.11,91178.0,24.09,24.12,24.05,24.11,91178.0
2020-05-18 14:20:00,24.11,24.38,24.1,24.38,181147.0,24.11,24.38,24.1,24.38,181147.0
2020-05-18 14:25:00,24.39,24.39,24.07,24.1,292291.0,24.39,24.39,24.07,24.1,292291.0
2020-05-18 14:30:00,24.09,24.25,24.06,24.23,57447.0,24.09,24.25,24.06,24.23,57447.0
2020-05-18 14:35:00,24.23,24.3,24.19,24.3,79118.0,24.23,24.3,24.19,24.3,79118.0
2020-05-18 14:40:00,24.29,24.36,24.27,24.36,79881.0,24.29,24.36,24.27,24.36,79881.0
2020-05-18 14:45:00,24.35,24.35,24.26,24.29,114723.0,24.35,24.35,24.26,24.29,114723.0
2020-05-18 14:50:00,24.29,24.29,24.23,24.24,86768.0,24.29,24.29,24.23,24.24,86768.0
2020-05-18 14:55:00,24.24,24.29,24.23,24.28,38865.0,24.24,24.29,24.23,24.28,38865.0
2020-05-18 15:00:00,24.29,24.3,24.26,24.3,43783.0,24.29,24.3,24.26,24.3,43783.0
2020-05-18 15:05:00,24.29,24.3,24.24,24.25,75266.0,24.29,24.3,24.24,24.25,75266.0
2020-05-18 15:10:00,24.26,24.28,24.21,24.27,138679.0,24.26,24.28,24.21,24.27,138679.0
2020-05-18 15:15:00,24.28,24.29,24.23,24.27,55921.0,24.28,24.29,24.23,24.27,55921.0
2020-05-18 15:20:00,24.27,24.28,24.24,24.25,102068.0,24.27,24.28,24.24,24.25,102068.0
2020-05-18 15:25:00,24.26,24.3,24.25,24.29,66431.0,24.26,24.3,24.25,24.29,66431.0
2020-05-18 15:30:00,24.29,24.35,24.28,24.35,120651.0,24.29,24.35,24.28,24.35,120651.0
2020-05-18 15:35:00,24.34,24.39,24.34,24.36,98445.0,24.34,24.39,24.34,24.36,98445.0
2020-05-18 15:40:00,24.36,24.39,24.35,24.38,82469.0,24.36,24.39,24.35,24.38,82469.0
2020-05-18 15:45:00,24.37,24.4,24.36,24.39,133547.0,24.37,24.4,24.36,24.39,133547.0
2020-05-18 15:50:00,24.39,24.43,24.39,24.43,233724.0,24.39,24.43,24.39,24.43,233724.0
2020-05-18 15:55:00,24.43,24.43,24.33,24.36,488608.0,24.43,24.43,24.33,24.36,488608.0
2020-05-19 09:30:00,24.47,24.5,24.38,24.39,513790.0,24.47,24.5,24.38,24.39,513790.0
2020-05-19 09:35:00,24.38,24.52,24.32,24.45,385068.0,24.38,24.52,24.32,24.45,385068.0
2020-05-19 09:40:00,24.45,24.65,24.41,24.64,609017.0,24.45,24.65,24.41,24.64,609017.0
2020-05-19 09:45:00,24.65,24.71,24.55,24.65,328195.0,24.65,24.71,24.55,24.65,328195.0
2020-05-19 09:50:00,24.66,24.68,24.54,24.57,291995.0,24.66,24.68,24.54,24.57,291995.0
2020-05-19 09:55:00,24.56,24.63,24.55,24.6,273632.0,24.56,24.63,24.55,24.6,273632.0
2020-05-19 10:00:00,24.6,24.66,24.54,24.55,235691.0,24.6,24.66,24.54,24.55,235691.0
2020-05-19 10:05:00,24.55,24.59,24.54,24.58,182509.0,24.55,24.59,24.54,24.58,182509.0
2020-05-19 10:10:00,24.58,24.62,24.47,24.62,167006.0,24.58,24.62,24.47,24.62,167006.0
2020-05-19 10:15:00,24.62,24.66,24.45,24.45,183808.0,24.62,24.66,24.45,24.45,183808.0
2020-05-19 10:20:00,24.45,24.56,24.44,24.48,81685.0,24.45,24.56,24.44,24.48,81685.0
2020-05-19 10:25:00,24.48,24.52,24.4,24.41,117680.0,24.48,24.52,24.4,24.41,117680.0
2020-05-19 10:30:00,24.42,24.46,24.36,24.38,197397.0,24.42,24.46,24.36,24.38,197397.0
2020-05-19 10:35:00,24.38,24.42,24.33,24.36,139489.0,24.38,24.42,24.33,24.36,139489.0
2020-05-19 10:40:00,24.36,24.37,24.26,24.26,140254.0,24.36,24.37,24.26,24.26,140254.0
2020-05-19 10:45:00,24.26,24.39,24.25,24.38,100157.0,24.26,24.39,24.25,24.38,100157.0
2020-05-19 10:50:00,24.39,24.48,24.37,24.46,82990.0,24.39,24.48,24.37,24.46,82990.0
2020-05-19 10:55:00,24.46,24.47,24.41,24.41,91766.0,24.46,24.47,24.41,24.41,91766.0
2020-05-19 11:00:00,24.42,24.5,24.41,24.44,70858.0,24.42,24.5,24.41,24.44,70858.0
2020-05-19 11:05:00,24.43,24.5,24.4,24.45,101891.0,24.43,24.5,24.4,24.45,101891.0
2020-05-19 11:10:00,24.45,24.45,24.31,24.31,79611.0,24.45,24.45,24.31,24.31,79611.0
2020-05-19 11:15:00,24.33,24.34,24.24,24.29,137361.0,24.33,24.34,24.24,24.29,137361.0
2020-05-19 11:20:00,24.29,24.33,24.26,24.31,80086.0,24.29,24.33,24.26,24.31,80086.0
2020-05-19 11:25:00,24.32,24.37,24.25,24.26,91874.0,24.32,24.37,24.25,24.26,91874.0
2020-05-19 11:30:00,24.25,24.31,24.24,24.24,99092.0,24.25,24.31,24.24,24.24,99092.0
2020-05-19 11:35:00,24.24,24.27,24.2,24.24,156253.0,24.24,24.27,24.2,24.24,156253.0
2020-05-19 11:40:00,24.25,24.28,24.21,24.22,80759.0,24.25,24.28,24.21,24.22,80759.0
2020-05-19 11:45:00,24.21,24.25,24.2,24.21,93024.0,24.21,24.25,24.2,24.21,93024.0
2020-05-19 11:50:00,24.21,24.21,24.11,24.12,223967.0,24.21,24.21,24.11,24.12,223967.0
2020-05-19 11:55:00,24.12,24.14,24.05,24.07,71590.0,24.12,24.14,24.05,24.07,71590.0
2020-05-19 12:00:00,24.06,24.1,24.04,24.1,106052.0,24.06,24.1,24.04,24.1,106052.0
2020-05-19 12:05:00,24.1,24.17,24.08,24.11,113329.0,24.1,24.17,24.08,24.11,113329.0
2020-05-19 12:10:00,24.12,24.2,24.11,24.18,69321.0,24.12,24.2,24.11,24.18,69321.0
2020-05-19 12:15:00,24.18,24.2,24.06,24.08,89609.0,24.18,24.2,24.06,24.08,89609.0
2020-05-19 12:20:00,24.08,24.22,24.07,24.2,61942.0,24.08,24.22,24.07,24.2,61942.0
2020-05-19 12:25:00,24.21,24.22,24.15,24.22,40148.0,24.21,24.22,24.15,24.22,40148.0
2020-05-19 12:30:00,24.22,24.24,24.16,24.16,73335.0,24.22,24.24,24.16,24.16,73335.0
2020-05-19 12:35:00,24.17,24.17,24.13,24.15,41984.0,24.17,24.17,24.13,24.15,41984.0
2020-05-19 12:40:00,24.15,24.16,24.12,24.15,21107.0,24.15,24.16,24.12,24.15,21107.0
2020-05-19 12:45:00,24.15,24.22,24.14,24.19,34844.0,24.15,24.22,24.14,24.19,34844.0
2020-05-19 12:50:00,24.19,24.24,24.18,24.23,31683.0,24.19,24.24,24.18,24.23,31683.0
2020-05-19 12:55:00,24.23,24.32,24.23,24.29,59870.0,24.23,24.32,24.23,24.29,59870.0
2020-05-19 13:00:00,24.29,24.3,24.26,24.27,25462.0,24.29,24.3,24.26,24.27,25462.0
2020-05-19 13:05:00,24.28,24.28,24.22,24.22,50786.0,24.28,24.28,24.22,24.22,50786.0
2020-05-19 13:10:00,24.23,24.27,24.21,24.26,28508.0,24.23,24.27,24.21,24.26,28508.0
2020-05-19 13:15:00,24.26,24.26,24.22,24.24,32422.0,24.26,24.26,24.22,24.24,32422.0
2020-05-19 13:20:00,24.24,24.25,24.18,24.18,48897.0,24.24,24.25,24.18,24.18,48897.0
2020-05-19 13:25:00,24.18,24.21,24.14,24.15,41535.0,24.18,24.21,24.14,24.15,41535.0
2020-05-19 13:30:00,24.15,24.18,24.12,24.18,51933.0,24.15,24.18,24.12,24.18,51933.0
2020-05-19 13:35:00,24.18,24.2,24.17,24.18,24579.0,24.18,24.2,24.17,24.18,24579.0
2020-05-19 13:40:00,24.18,24.23,24.18,24.23,116966.0,24.18,24.23,24.18,24.23,116966.0
2020-05-19 13:45:00,24.23,24.29,24.21,24.28,54583.0,24.23,24.29,24.21,24.28,54583.0
2020-05-19 13:50:00,24.28,24.29,24.23,24.26,34929.0,24.28,24.29,24.23,24.26,34929.0
2020-05-19 13:55:00,24.25,24.36,24.21,24.34,33966.0,24.25,24.36,24.21,24.34,33966.0
2020-05-19 14:00:00,24.33,24.39,24.29,24.38,63891.0,24.33,24.39,24.29,24.38,63891.0
2020-05-19 14:05:00,24.38,24.47,24.38,24.43,137328.0,24.38,24.47,24.38,24.43,137328.0
2020-05-19 14:10:00,24.43,24.49,24.4,24.47,57370.0,24.43,24.49,24.4,24.47,57370.0
2020-05-19 14:15:00,24.48,24.48,24.41,24.46,39039.0,24.48,24.48,24.41,24.46,39039.0
2020-05-19 14:20:00,24.45,24.48,24.43,24.48,59846.0,24.45,24.48,24.43,24.48,59846.0
2020-05-19 14:25:00,24.48,24.57,24.39,24.41,180737.0,24.48,24.57,24.39,24.41,180737.0
2020-05-19 14:30:00,24.42,24.47,24.35,24.41,85131.0,24.42,24.47,24.35,24.41,85131.0
2020-05-19 14:35:00,24.4,24.43,24.36,24.43,68448.0,24.4,24.43,24.36,24.43,68448.0
2020-05-19 14:40:00,24.42,24.47,24.41,24.46,40453.0,24.42,24.47,24.41,24.46,40453.0
2020-05-19 14:45:00,24.46,24.5,24.44,24.48,45615.0,24.46,24.5,24.44,24.48,45615.0
2020-05-19 14:50:00,24.48,24.49,24.44,24.46,39410.0,24.48,24.49,24.44,24.46,39410.0
2020-05-19 14:55:00,24.46,24.47,24.33,24.34,89895.0,24.46,24.47,24.33,24.34,89895.0
2020-05-19 15:00:00,24.34,24.38,24.3,24.35,80606.0,24.34,24.38,24.3,24.35,80606.0
2020-05-19 15:05:00,24.35,24.44,24.33,24.43,38362.0,24.35,24.44,24.33,24.43,38362.0
2020-05-19 15:10:00,24.43,24.52,24.43,24.46,72440.0,24.43,24.52,24.43,24.46,72440.0
2020-05-19 15:15:00,24.46,24.47,24.4,24.43,40417.0,24.46,24.47,24.4,24.43,40417.0
2020-05-19 15:20:00,24.42,24.42,24.36,24.37,34558.0,24.42,24.42,24.36,24.37,34558.0
2020-05-19 15:25:00,24.37,24.38,24.31,24.35,50164.0,24.37,24.38,24.31,24.35,50164.0
2020-05-19 15:30:00,24.35,24.37,24.3,24.33,60713.0,24.35,24.37,24.3,24.33,60713.0
2020-05-19 15:35:00,24.32,24.33,24.28,24.32,55686.0,24.32,24.33,24.28,24.32,55686.0
2020-05-19 15:40:00,24.31,24.36,24.31,24.33,51377.0,24.31,24.36,24.31,24.33,51377.0
2020-05-19 15:45:00,24.32,24.35,24.3,24.33,54733.0,24.32,24.35,24.3,24.33,54733.0
2020-05-19 15:50:00,24.32,24.36,24.32,24.35,100969.0,24.32,24.36,24.32,24.35,100969.0
2020-05-19 15:55:00,24.35,24.44,24.34,24.43,104039.0,24.35,24.44,24.34,24.43,104039.0
2020-05-20 09:30:00,24.96,24.99,24.88,24.92,444609.0,24.96,24.99,24.88,24.92,444609.0
2020-05-20 09:35:00,24.92,25.06,24.91,25.04,533010.0,24.92,25.06,24.91,25.04,533010.0
2020-05-20 09:40:00,25.04,25.14,25.03,25.1,314231.0,25.04,25.14,25.03,25.1,314231.0
2020-05-20 09:45:00,25.11,25.28,25.1,25.27,373068.0,25.11,25.28,25.1,25.27,373068.0
2020-05-20 09:50:00,25.26,25.3,25.21,25.29,225925.0,25.26,25.3,25.21,25.29,225925.0
2020-05-20 09:55:00,25.3,25.32,25.19,25.25,342820.0,25.3,25.32,25.19,25.25,342820.0
2020-05-20 10:00:00,25.25,25.4,25.25,25.39,323162.0,25.25,25.4,25.25,25.39,323162.0
2020-05-20 10:05:00,25.4,25.49,25.37,25.4,284122.0,25.4,25.49,25.37,25.4,284122.0
2020-05-20 10:10:00,25.4,25.54,25.4,25.53,359107.0,25.4,25.54,25.4,25.53,359107.0
2020-05-20 10:15:00,25.52,25.53,25.4,25.46,169058.0,25.52,25.53,25.4,25.46,169058.0
2020-05-20 10:20:00,25.45,25.46,25.25,25.29,277486.0,25.45,25.46,25.25,25.29,277486.0
2020-05-20 10:25:00,25.29,25.35,25.25,25.34,134424.0,25.29,25.35,25.25,25.34,134424.0
2020-05-20 10:30:00,25.35,25.42,25.06,25.15,227266.0,25.35,25.42,25.06,25.15,227266.0
2020-05-20 10:35:00,25.17,25.22,25.1,25.22,241260.0,25.17,25.22,25.1,25.22,241260.0
2020-05-20 10:40:00,25.22,25.32,25.21,25.26,171949.0,25.22,25.32,25.21,25.26,171949.0
2020-05-20 10:45:00,25.26,25.36,25.21,25.36,110236.0,25.26,25.36,25.21,25.36,110236.0
2020-05-20 10:50:00,25.35,25.37,25.27,25.33,84494.0,25.35,25.37,25.27,25.33,84494.0
2020-05-20 10:55:00,25.33,25.35,25.26,25.26,104267.0,25.33,25.35,25.26,25.26,104267.0
2020-05-20 11:00:00,25.27,25.32,25.16,25.16,104960.0,25.27,25.32,25.16,25.16,104960.0
2020-05-20 11:05:00,25.16,25.17,25.03,25.05,131036.0,25.16,25.17,25.03,25.05,131036.0
2020-05-20 11:10:00,25.04,25.07,24.93,25.07,276702.0,25.04,25.07,24.93,25.07,276702.0
2020-05-20 11:15:00,25.06,25.1,25.01,25.08,93914.0,25.06,25.1,25.01,25.08,93914.0
2020-05-20 11:20:00,25.09,25.19,25.07,25.12,131282.0,25.09,25.19,25.07,25.12,131282.0
2020-05-20 11:25:00,25.13,25.2,25.12,25.16,74177.0,25.13,25.2,25.12,25.16,74177.0
2020-05-20 11:30:00,25.15,25.24,25.1,25.22,90222.0,25.15,25.24,25.1,25.22,90222.0
2020-05-20 11:35:00,25.23,25.24,25.16,25.17,48695.0,25.23,25.24,25.16,25.17,48695.0
2020-05-20 11:40:00,25.19,25.22,25.17,25.17,50721.0,25.19,25.22,25.17,25.17,50721.0
2020-05-20 11:45:00,25.18,25.25,25.16,25.24,355846.0,25.18,25.25,25.16,25.24,355846.0
2020-05-20 11:50:00,25.23,25.24,25.16,25.17,93279.0,25.23,25.24,25.16,25.17,93279.0
2020-05-20 11:55:00,25.18,25.2,25.15,25.17,102420.0,25.18,25.2,25.15,25.17,102420.0
2020-05-20 12:00:00,25.18,25.21,25.17,25.2,78871.0,25.18,25.21,25.17,25.2,78871.0
2020-05-20 12:05:00,25.2,25.2,25.07,25.08,166129.0,25.2,25.2,25.07,25.08,166129.0
2020-05-20 12:10:00,25.08,25.1,25.06,25.09,101943.0,25.08,25.1,25.06,25.09,101943.0
2020-05-20 12:15:00,25.08,25.13,25.07,25.13,86426.0,25.08,25.13,25.07,25.13,86426.0
2020-05-20 12:20:00,25.14,25.14,25.09,25.09,62858.0,25.14,25.14,25.09,25.09,62858.0
2020-05-20 12:25:00,25.1,25.14,25.09,25.1,25426.0,25.1,25.14,25.09,25.1,25426.0
2020-05-20 12:30:00,25.1,25.11,24.99,25.01,174207.0,25.1,25.11,24.99,25.01,174207.0
2020-05-20 12:35:00,25.02,25.11,24.96,25.09,166167.0,25.02,25.11,24.96,25.09,166167.0
2020-05-20 12:40:00,25.11,25.11,25.07,25.1,49815.0,25.11,25.11,25.07,25.1,49815.0
2020-05-20 12:45:00,25.1,25.15,25.09,25.13,57198.0,25.1,25.15,25.09,25.13,57198.0
2020-05-20 12:50:00,25.14,25.2,25.13,25.16,85547.0,25.14,25.2,25.13,25.16,85547.0
2020-05-20 12:55:00,25.17,25.18,25.13,25.15,78577.0,25.17,25.18,25.13,25.15,78577.0
2020-05-20 13:00:00,25.16,25.18,25.12,25.13,59762.0,25.16,25.18,25.12,25.13,59762.0
2020-05-20 13:05:00,25.12,25.15,25.06,25.06,53269.0,25.12,25.15,25.06,25.06,53269.0
2020-05-20 13:10:00,25.07,25.08,25.04,25.04,189590.0,25.07,25.08,25.04,25.04,189590.0
2020-05-20 13:15:00,25.04,25.06,25.01,25.05,57713.0,25.04,25.06,25.01,25.05,57713.0
2020-05-20 13:20:00,25.04,25.1,25.02,25.08,38437.0,25.04,25.1,25.02,25.08,38437.0
2020-05-20 13:25:00,25.09,25.11,25.05,25.08,82822.0,25.09,25.11,25.05,25.08,82822.0
2020-05-20 13:30:00,25.08,25.1,25.06,25.07,49166.0,25.08,25.1,25.06,25.07,49166.0
2020-05-20 13:35:00,25.07,25.12,25.06,25.09,77427.0,25.07,25.12,25.06,25.09,77427.0
2020-05-20 13:40:00,25.09,25.18,25.08,25.18,74466.0,25.09,25.18,25.08,25.18,74466.0
2020-05-20 13:45:00,25.18,25.2,25.13,25.14,67345.0,25.18,25.2,25.13,25.14,67345.0
2020-05-20 13:50:00,25.14,25.15,25.08,25.11,45163.0,25.14,25.15,25.08,25.11,45163.0
2020-05-20 13:55:00,25.11,25.11,25.08,25.11,116552.0,25.11,25.11,25.08,25.11,116552.0
2020-05-20 14:00:00,25.11,25.17,25.1,25.17,44747.0,25.11,25.17,25.1,25.17,44747.0
2020-05-20 14:05:00,25.17,25.23,25.16,25.21,85535.0,25.17,25.23,25.16,25.21,85535.0
2020-05-20 14:10:00,25.2,25.27,25.16,25.18,102339.0,25.2,25.27,25.16,25.18,102339.0
2020-05-20 14:15:00,25.18,25.19,25.14,25.17,30657.0,25.18,25.19,25.14,25.17,30657.0
2020-05-20 14:20:00,25.18,25.28,25.18,25.27,83938.0,25.18,25.28,25.18,25.27,83938.0
2020-05-20 14:25:00,25.26,25.36,25.15,25.34,183493.0,25.26,25.36,25.15,25.34,183493.0
2020-05-20 14:30:00,25.33,25.36,25.28,25.36,71320.0,25.33,25.36,25.28,25.36,71320.0
2020-05-20 14:35:00,25.35,25.36,25.3,25.3,68142.0,25.35,25.36,25.3,25.3,68142.0
2020-05-20 14:40:00,25.3,25.39,25.28,25.38,92795.0,25.3,25.39,25.28,25.38,92795.0
2020-05-20 14:45:00,25.38,25.39,25.33,25.35,52813.0,25.38,25.39,25.33,25.35,52813.0
2020-05-20 14:50:00,25.35,25.38,25.35,25.38,52531.0,25.35,25.38,25.35,25.38,52531.0
2020-05-20 14:55:00,25.38,25.38,25.35,25.36,54310.0,25.38,25.38,25.35,25.36,54310.0
2020-05-20 15:00:00,25.36,25.39,25.35,25.37,47479.0,25.36,25.39,25.35,25.37,47479.0
2020-05-20 15:05:00,25.38,25.45,25.37,25.45,155767.0,25.38,25.45,25.37,25.45,155767.0
2020-05-20 15:10:00,25.44,25.48,25.42,25.43,103789.0,25.44,25.48,25.42,25.43,103789.0
2020-05-20 15:15:00,25.43,25.45,25.42,25.44,35551.0,25.43,25.45,25.42,25.44,35551.0
2020-05-20 15:20:00,25.44,25.45,25.42,25.44,58832.0,25.44,25.45,25.42,25.44,58832.0
2020-05-20 15:25:00,25.44,25.47,25.41,25.43,97890.0,25.44,25.47,25.41,25.43,97890.0
2020-05-20 15:30:00,25.43,25.48,25.41,25.44,85327.0,25.43,25.48,25.41,25.44,85327.0
2020-05-20 15:35:00,25.44,25.48,25.43,25.45,60197.0,25.44,25.48,25.43,25.45,60197.0
2020-05-20 15:40:00,25.44,25.46,25.43,25.45,66909.0,25.44,25.46,25.43,25.45,66909.0
2020-05-20 15:45:00,25.45,25.47,25.41,25.43,96157.0,25.45,25.47,25.41,25.43,96157.0
2020-05-20 15:50:00,25.42,25.42,25.28,25.32,151868.0,25.42,25.42,25.28,25.32,151868.0
2020-05-20 15:55:00,25.31,25.39,25.31,25.37,278698.0,25.31,25.39,25.31,25.37,278698.0
2020-05-21 09:30:00,26.5,26.64,26.41,26.63,1062684.0,26.5,26.64,26.41,26.63,1062684.0
2020-05-21 09:35:00,26.63,26.83,26.62,26.83,601242.0,26.63,26.83,26.62,26.83,601242.0
2020-05-21 09:40:00,26.83,26.97,26.8,26.85,840703.0,26.83,26.97,26.8,26.85,840703.0
2020-05-21 09:45:00,26.84,26.89,26.75,26.88,393355.0,26.84,26.89,26.75,26.88,393355.0
2020-05-21 09:50:00,26.89,26.99,26.88,26.98,543170.0,26.89,26.99,26.88,26.98,543170.0
2020-05-21 09:55:00,26.98,27.36,26.95,27.22,819653.0,26.98,27.36,26.95,27.22,819653.0
2020-05-21 10:00:00,27.22,27.49,27.12,27.18,967893.0,27.22,27.49,27.12,27.18,967893.0
2020-05-21 10:05:00,27.19,27.23,26.63,26.77,915458.0,27.19,27.23,26.63,26.77,915458.0
2020-05-21 10:10:00,26.77,27.1,26.77,27.1,368067.0,26.77,27.1,26.77,27.1,368067.0
2020-05-21 10:15:00,27.09,27.14,26.96,27.03,279875.0,27.09,27.14,26.96,27.03,279875.0
2020-05-21 10:20:00,27.03,27.13,26.98,27.1,243530.0,27.03,27.13,26.98,27.1,243530.0
2020-05-21 10:25:00,27.09,27.13,27.07,27.12,241327.0,27.09,27.13,27.07,27.12,241327.0
2020-05-21 10:30:00,27.11,27.14,27.01,27.02,243884.0,27.11,27.14,27.01,27.02,243884.0
2020-05-21 10:35:00,27.02,27.03,26.8,26.81,384983.0,27.02,27.03,26.8,26.81,384983.0
2020-05-21 10:40:00,26.82,26.83,26.67,26.69,346871.0,26.82,26.83,26.67,26.69,346871.0
2020-05-21 10:45:00,26.69,26.89,26.68,26.81,254782.0,26.69,26.89,26.68,26.81,254782.0
2020-05-21 10:50:00,26.8,26.81,26.72,26.72,200371.0,26.8,26.81,26.72,26.72,200371.0
2020-05-21 10:55:00,26.72,26.84,26.71,26.83,176194.0,26.72,26.84,26.71,26.83,176194.0
2020-05-21 11:00:00,26.84,26.85,26.71,26.74,244436.0,26.84,26.85,26.71,26.74,244436.0
2020-05-21 11:05:00,26.74,26.74,26.64,26.64,178932.0,26.74,26.74,26.64,26.64,178932.0
2020-05-21 11:10:00,26.64,26.65,26.55,26.57,461206.0,26.64,26.65,26.55,26.57,461206.0
2020-05-21 11:15:00,26.58,26.58,26.33,26.34,442122.0,26.58,26.58,26.33,26.34,442122.0
2020-05-21 11:20:00,26.34,26.37,26.04,26.08,401836.0,26.34,26.37,26.04,26.08,401836.0
2020-05-21 11:25:00,26.07,26.13,26.01,26.12,445451.0,26.07,26.13,26.01,26.12,445451.0
2020-05-21 11:30:00,26.13,26.18,26.01,26.04,307231.0,26.13,26.18,26.01,26.04,307231.0
2020-05-21 11:35:00,26.04,26.13,25.91,25.91,427657.0,26.04,26.13,25.91,25.91,427657.0
2020-05-21 11:40:00,25.91,26.02,25.88,25.99,299737.0,25.91,26.02,25.88,25.99,299737.0
2020-05-21 11:45:00,25.99,26.12,25.99,26.08,199637.0,25.99,26.12,25.99,26.08,199637.0
2020-05-21 11:50:00,26.08,26.11,26.04,26.06,112274.0,26.08,26.11,26.04,26.06,112274.0
2020-05-21 11:55:00,26.05,26.1,26.04,26.09,98226.0,26.05,26.1,26.04,26.09,98226.0
2020-05-21 12:00:00,26.09,26.26,26.08,26.24,279161.0,26.09,26.26,26.08,26.24,279161.0
2020-05-21 12:05:00,26.24,26.29,26.21,26.28,176258.0,26.24,26.29,26.21,26.28,176258.0
2020-05-21 12:10:00,26.28,26.28,26.16,26.16,219939.0,26.28,26.28,26.16,26.16,219939.0
2020-05-21 12:15:00,26.17,26.2,26.05,26.08,170508.0,26.17,26.2,26.05,26.08,170508.0
2020-05-21 12:20:00,26.09,26.16,26.07,26.14,162482.0,26.09,26.16,26.07,26.14,162482.0
2020-05-21 12:25:00,26.15,26.23,26.14,26.2,115007.0,26.15,26.23,26.14,26.2,115007.0
2020-05-21 12:30:00,26.2,26.21,26.16,26.16,131789.0,26.2,26.21,26.16,26.16,131789.0
2020-05-21 12:35:00,26.16,26.24,26.14,26.17,146061.0,26.16,26.24,26.14,26.17,146061.0
2020-05-21 12:40:00,26.17,26.25,26.17,26.2,96851.0,26.17,26.25,26.17,26.2,96851.0
2020-05-21 12:45:00,26.19,26.24,26.13,26.14,129049.0,26.19,26.24,26.13,26.14,129049.0
2020-05-21 12:50:00,26.14,26.14,26.03,26.05,129512.0,26.14,26.14,26.03,26.05,129512.0
2020-05-21 12:55:00,26.04,26.09,26.01,26.02,132370.0,26.04,26.09,26.01,26.02,132370.0
2020-05-21 13:00:00,26.01,26.12,26.01,26.06,116909.0,26.01,26.12,26.01,26.06,116909.0
2020-05-21 13:05:00,26.07,26.09,26.01,26.09,78685.0,26.07,26.09,26.01,26.09,78685.0
2020-05-21 13:10:00,26.09,26.1,26.01,26.05,84766.0,26.09,26.1,26.01,26.05,84766.0
2020-05-21 13:15:00,26.05,26.09,26.04,26.06,77692.0,26.05,26.09,26.04,26.06,77692.0
2020-05-21 13:20:00,26.05,26.09,26.0,26.08,107318.0,26.05,26.09,26.0,26.08,107318.0
2020-05-21 13:25:00,26.08,26.1,26.04,26.05,70192.0,26.08,26.1,26.04,26.05,70192.0
2020-05-21 13:30:00,26.06,26.09,26.05,26.07,76158.0,26.06,26.09,26.05,26.07,76158.0
2020-05-21 13:35:00,26.06,26.12,26.06,26.1,95444.0,26.06,26.12,26.06,26.1,95444.0
2020-05-21 13:40:00,26.09,26.11,26.07,26.09,85491.0,26.09,26.11,26.07,26.09,85491.0
2020-05-21 13:45:00,26.09,26.12,26.07,26.09,57516.0,26.09,26.12,26.07,26.09,57516.0
2020-05-21 13:50:00,26.08,26.09,26.06,26.08,57141.0,26.08,26.09,26.06,26.08,57141.0
2020-05-21 13:55:00,26.08,26.1,26.06,26.08,79756.0,26.08,26.1,26.06,26.08,79756.0
2020-05-21 14:00:00,26.07,26.09,26.03,26.07,158787.0,26.07,26.09,26.03,26.07,158787.0
2020-05-21 14:05:00,26.07,26.11,26.05,26.11,63994.0,26.07,26.11,26.05,26.11,63994.0
2020-05-21 14:10:00,26.11,26.12,26.07,26.11,87832.0,26.11,26.12,26.07,26.11,87832.0
2020-05-21 14:15:00,26.12,26.12,26.08,26.1,105967.0,26.12,26.12,26.08,26.1,105967.0
2020-05-21 14:20:00,26.1,26.11,26.06,26.1,69713.0,26.1,26.11,26.06,26.1,69713.0
2020-05-21 14:25:00,26.1,26.24,26.07,26.23,127415.0,26.1,26.24,26.07,26.23,127415.0
2020-05-21 14:30:00,26.24,26.25,26.17,26.23,120815.0,26.24,26.25,26.17,26.23,120815.0
2020-05-21 14:35:00,26.22,26.23,26.14,26.17,68858.0,26.22,26.23,26.14,26.17,68858.0
2020-05-21 14:40:00,26.17,26.21,26.15,26.2,78060.0,26.17,26.21,26.15,26.2,78060.0
2020-05-21 14:45:00,26.2,26.24,26.17,26.24,60108.0,26.2,26.24,26.17,26.24,60108.0
2020-05-21 14:50:00,26.24,26.34,26.23,26.34,109849.0,26.24,26.34,26.23,26.34,109849.0
2020-05-21 14:55:00,26.34,26.34,26.23,26.23,83582.0,26.34,26.34,26.23,26.23,83582.0
2020-05-21 15:00:00,26.24,26.34,26.23,26.32,58111.0,26.24,26.34,26.23,26.32,58111.0
2020-05-21 15:05:00,26.32,26.48,26.32,26.48,129297.0,26.32,26.48,26.32,26.48,129297.0
2020-05-21 15:10:00,26.48,26.55,26.46,26.52,169944.0,26.48,26.55,26.46,26.52,169944.0
2020-05-21 15:15:00,26.52,26.7,26.51,26.68,261993.0,26.52,26.7,26.51,26.68,261993.0
2020-05-21 15:20:00,26.68,26.8,26.68,26.79,182533.0,26.68,26.8,26.68,26.79,182533.0
2020-05-21 15:25:00,26.79,26.88,26.73,26.77,299672.0,26.79,26.88,26.73,26.77,299672.0
2020-05-21 15:30:00,26.78,26.78,26.6,26.61,253993.0,26.78,26.78,26.6,26.61,253993.0
2020-05-21 15:35:00,26.62,26.66,26.53,26.64,183267.0,26.62,26.66,26.53,26.64,183267.0
2020-05-21 15:40:00,26.64,26.69,26.61,26.67,149442.0,26.64,26.69,26.61,26.67,149442.0
2020-05-21 15:45:00,26.67,26.73,26.65,26.68,139560.0,26.67,26.73,26.65,26.68,139560.0
2020-05-21 15:50:00,26.67,26.7,26.66,26.69,220767.0,26.67,26.7,26.66,26.69,220767.0
2020-05-21 15:55:00,26.69,26.81,26.58,26.6,381416.0,26.69,26.81,26.58,26.6,381416.0
2020-05-22 09:30:00,26.09,26.15,25.85,25.96,581698.0,26.09,26.15,25.85,25.96,581698.0
2020-05-22 09:35:00,25.96,25.99,25.72,25.73,307213.0,25.96,25.99,25.72,25.73,307213.0
2020-05-22 09:40:00,25.74,25.74,25.54,25.54,268736.0,25.74,25.74,25.54,25.54,268736.0
2020-05-22 09:45:00,25.54,25.68,25.52,25.67,174726.0,25.54,25.68,25.52,25.67,174726.0
2020-05-22 09:50:00,25.68,25.68,25.61,25.64,193442.0,25.68,25.68,25.61,25.64,193442.0
2020-05-22 09:55:00,25.64,25.66,25.51,25.56,215210.0,25.64,25.66,25.51,25.56,215210.0
2020-05-22 10:00:00,25.55,25.56,25.31,25.32,350759.0,25.55,25.56,25.31,25.32,350759.0
2020-05-22 10:05:00,25.32,25.33,25.14,25.18,354502.0,25.32,25.33,25.14,25.18,354502.0
2020-05-22 10:10:00,25.18,25.19,25.07,25.09,248588.0,25.18,25.19,25.07,25.09,248588.0
2020-05-22 10:15:00,25.07,25.17,25.06,25.14,171878.0,25.07,25.17,25.06,25.14,171878.0
2020-05-22 10:20:00,25.14,25.32,25.13,25.31,185166.0,25.14,25.32,25.13,25.31,185166.0
2020-05-22 10:25:00,25.31,25.32,25.15,25.19,189614.0,25.31,25.32,25.15,25.19,189614.0
2020-05-22 10:30:00,25.2,25.32,25.19,25.29,253538.0,25.2,25.32,25.19,25.29,253538.0
2020-05-22 10:35:00,25.28,25.3,25.24,25.26,177212.0,25.28,25.3,25.24,25.26,177212.0
2020-05-22 10:40:00,25.26,25.27,25.16,25.16,123649.0,25.26,25.27,25.16,25.16,123649.0
2020-05-22 10:45:00,25.17,25.24,25.15,25.24,109013.0,25.17,25.24,25.15,25.24,109013.0
2020-05-22 10:50:00,25.23,25.33,25.2,25.32,128091.0,25.23,25.33,25.2,25.32,128091.0
2020-05-22 10:55:00,25.33,25.35,25.26,25.27,81092.0,25.33,25.35,25.26,25.27,81092.0
2020-05-22 11:00:00,25.27,25.39,25.25,25.35,106262.0,25.27,25.39,25.25,25.35,106262.0
2020-05-22 11:05:00,25.36,25.46,25.35,25.46,114047.0,25.36,25.46,25.35,25.46,114047.0
2020-05-22 11:10:00,25.46,25.54,25.41,25.43,152377.0,25.46,25.54,25.41,25.43,152377.0
2020-05-22 11:15:00,25.44,25.45,25.37,25.42,111813.0,25.44,25.45,25.37,25.42,111813.0
2020-05-22 11:20:00,25.43,25.57,25.42,25.52,117849.0,25.43,25.57,25.42,25.52,117849.0
2020-05-22 11:25:00,25.52,25.53,25.42,25.43,116777.0,25.52,25.53,25.42,25.43,116777.0
2020-05-22 11:30:00,25.43,25.48,25.4,25.43,70761.0,25.43,25.48,25.4,25.43,70761.0
2020-05-22 11:35:00,25.43,25.48,25.42,25.43,59150.0,25.43,25.48,25.42,25.43,59150.0
2020-05-22 11:40:00,25.43,25.45,25.4,25.44,37850.0,25.43,25.45,25.4,25.44,37850.0
2020-05-22 11:45:00,25.44,25.46,25.43,25.46,44042.0,25.44,25.46,25.43,25.46,44042.0
2020-05-22 11:50:00,25.45,25.49,25.42,25.49,101695.0,25.45,25.49,25.42,25.49,101695.0
2020-05-22 11:55:00,25.48,25.49,25.46,25.46,62471.0,25.48,25.49,25.46,25.46,62471.0
2020-05-22 12:00:00,25.47,25.52,25.45,25.5,47280.0,25.47,25.52,25.45,25.5,47280.0
2020-05-22 12:05:00,25.51,25.51,25.47,25.5,34766.0,25.51,25.51,25.47,25.5,34766.0
2020-05-22 12:10:00,25.49,25.51,25.49,25.5,46472.0,25.49,25.51,25.49,25.5,46472.0
2020-05-22 12:15:00,25.5,25.57,25.5,25.56,106252.0,25.5,25.57,25.5,25.56,106252.0
2020-05-22 12:20:00,25.57,25.67,25.56,25.67,57579.0,25.57,25.67,25.56,25.67,57579.0
2020-05-22 12:25:00,25.66,25.68,25.63,25.64,48766.0,25.66,25.68,25.63,25.64,48766.0
2020-05-22 12:30:00,25.64,25.73,25.63,25.72,62882.0,25.64,25.73,25.63,25.72,62882.0
2020-05-22 12:35:00,25.71,25.78,25.7,25.75,52150.0,25.71,25.78,25.7,25.75,52150.0
2020-05-22 12:40:00,25.76,25.76,25.67,25.68,61435.0,25.76,25.76,25.67,25.68,61435.0
2020-05-22 12:45:00,25.68,25.72,25.63,25.68,61463.0,25.68,25.72,25.63,25.68,61463.0
2020-05-22 12:50:00,25.68,25.7,25.66,25.67,27050.0,25.68,25.7,25.66,25.67,27050.0
2020-05-22 12:55:00,25.66,25.68,25.63,25.66,36488.0,25.66,25.68,25.63,25.66,36488.0
2020-05-22 13:00:00,25.67,25.74,25.65,25.74,54562.0,25.67,25.74,25.65,25.74,54562.0
2020-05-22 13:05:00,25.74,25.74,25.7,25.72,21453.0,25.74,25.74,25.7,25.72,21453.0
2020-05-22 13:10:00,25.71,25.85,25.71,25.84,106079.0,25.71,25.85,25.71,25.84,106079.0
2020-05-22 13:15:00,25.83,25.83,25.74,25.79,88539.0,25.83,25.83,25.74,25.79,88539.0
2020-05-22 13:20:00,25.79,25.9,25.78,25.88,67860.0,25.79,25.9,25.78,25.88,67860.0
2020-05-22 13:25:00,25.9,25.93,25.86,25.89,117279.0,25.9,25.93,25.86,25.89,117279.0
2020-05-22 13:30:00,25.89,25.92,25.82,25.83,81947.0,25.89,25.92,25.82,25.83,81947.0
2020-05-22 13:35:00,25.83,25.84,25.8,25.82,45835.0,25.83,25.84,25.8,25.82,45835.0
2020-05-22 13:40:00,25.82,25.83,25.72,25.73,158739.0,25.82,25.83,25.72,25.73,158739.0
2020-05-22 13:45:00,25.72,25.8,25.7,25.7,86920.0,25.72,25.8,25.7,25.7,86920.0
2020-05-22 13:50:00,25.71,25.75,25.7,25.71,59056.0,25.71,25.75,25.7,25.71,59056.0
2020-05-22 13:55:00,25.72,25.72,25.63,25.64,89302.0,25.72,25.72,25.63,25.64,89302.0
2020-05-22 14:00:00,25.63,25.66,25.54,25.58,119242.0,25.63,25.66,25.54,25.58,119242.0
2020-05-22 14:05:00,25.58,25.59,25.53,25.55,68579.0,25.58,25.59,25.53,25.55,68579.0
2020-05-22 14:10:00,25.55,25.66,25.54,25.66,142016.0,25.55,25.66,25.54,25.66,142016.0
2020-05-22 14:15:00,25.65,25.66,25.58,25.61,107927.0,25.65,25.66,25.58,25.61,107927.0
2020-05-22 14:20:00,25.61,25.64,25.57,25.57,79645.0,25.61,25.64,25.57,25.57,79645.0
2020-05-22 14:25:00,25.58,25.61,25.47,25.54,229374.0,25.58,25.61,25.47,25.54,229374.0
2020-05-22 14:30:00,25.56,25.64,25.53,25.64,36005.0,25.56,25.64,25.53,25.64,36005.0
2020-05-22 14:35:00,25.62,25.64,25.59,25.6,34752.0,25.62,25.64,25.59,25.6,34752.0
2020-05-22 14:40:00,25.61,25.68,25.61,25.62,27909.0,25.61,25.68,25.61,25.62,27909.0
2020-05-22 14:45:00,25.62,25.66,25.62,25.64,28688.0,25.62,25.66,25.62,25.64,28688.0
2020-05-22 14:50:00,25.65,25.7,25.61,25.62,39045.0,25.65,25.7,25.61,25.62,39045.0
2020-05-22 14:55:00,25.62,25.64,25.59,25.61,61566.0,25.62,25.64,25.59,25.61,61566.0
2020-05-22 15:00:00,25.61,25.65,25.6,25.63,41115.0,25.61,25.65,25.6,25.63,41115.0
2020-05-22 15:05:00,25.62,25.68,25.62,25.67,54819.0,25.62,25.68,25.62,25.67,54819.0
2020-05-22 15:10:00,25.67,25.7,25.65,25.67,45872.0,25.67,25.7,25.65,25.67,45872.0
2020-05-22 15:15:00,25.68,25.69,25.65,25.66,58555.0,25.68,25.69,25.65,25.66,58555.0
2020-05-22 15:20:00,25.66,25.68,25.62,25.64,24940.0,25.66,25.68,25.62,25.64,24940.0
2020-05-22 15:25:00,25.64,25.66,25.62,25.66,46503.0,25.64,25.66,25.62,25.66,46503.0
2020-05-22 15:30:00,25.65,25.69,25.65,25.66,76854.0,25.65,25.69,25.65,25.66,76854.0
2020-05-22 15:35:00,25.65,25.66,25.62,25.64,73314.0,25.65,25.66,25.62,25.64,73314.0
2020-05-22 15:40:00,25.64,25.65,25.6,25.61,142688.0,25.64,25.65,25.6,25.61,142688.0
2020-05-22 15:45:00,25.61,25.61,25.5,25.56,227719.0,25.61,25.61,25.5,25.56,227719.0
2020-05-22 15:50:00,25.57,25.58,25.5,25.55,151869.0,25.57,25.58,25.5,25.55,151869.0
2020-05-22 15:55:00,25.55,25.59,25.52,25.58,246706.0,25.55,25.59,25.52,25.58,246706.0
2020-05-26 09:30:00,25.93,25.93,25.69,25.78,831990.0,25.93,25.93,25.69,25.78,831990.0
2020-05-26 09:35:00,25.79,25.86,25.78,25.83,309414.0,25.79,25.86,25.78,25.83,309414.0
2020-05-26 09:40:00,25.82,25.99,25.81,25.96,287704.0,25.82,25.99,25.81,25.96,287704.0
2020-05-26 09:45:00,25.97,25.99,25.88,25.91,264626.0,25.97,25.99,25.88,25.91,264626.0
2020-05-26 09:50:00,25.91,25.92,25.81,25.82,209730.0,25.91,25.92,25.81,25.82,209730.0
2020-05-26 09:55:00,25.81,25.83,25.7,25.71,292367.0,25.81,25.83,25.7,25.71,292367.0
2020-05-26 10:00:00,25.71,25.74,25.51,25.51,392878.0,25.71,25.74,25.51,25.51,392878.0
2020-05-26 10:05:00,25.51,25.59,25.4,25.42,565518.0,25.51,25.59,25.4,25.42,565518.0
2020-05-26 10:10:00,25.41,25.46,25.34,25.34,445722.0,25.41,25.46,25.34,25.34,445722.0
2020-05-26 10:15:00,25.34,25.49,25.33,25.46,408286.0,25.34,25.49,25.33,25.46,408286.0
2020-05-26 10:20:00,25.46,25.5,25.42,25.48,256658.0,25.46,25.5,25.42,25.48,256658.0
2020-05-26 10:25:00,25.47,25.5,25.35,25.48,247891.0,25.47,25.5,25.35,25.48,247891.0
2020-05-26 10:30:00,25.49,25.55,25.48,25.55,186018.0,25.49,25.55,25.48,25.55,186018.0
2020-05-26 10:35:00,25.55,25.65,25.54,25.58,216281.0,25.55,25.65,25.54,25.58,216281.0
2020-05-26 10:40:00,25.58,25.6,25.52,25.57,109911.0,25.58,25.6,25.52,25.57,109911.0
2020-05-26 10:45:00,25.57,25.65,25.52,25.53,153135.0,25.57,25.65,25.52,25.53,153135.0
2020-05-26 10:50:00,25.54,25.62,25.53,25.57,72433.0,25.54,25.62,25.53,25.57,72433.0
2020-05-26 10:55:00,25.57,25.6,25.55,25.58,100931.0,25.57,25.6,25.55,25.58,100931.0
2020-05-26 11:00:00,25.56,25.61,25.55,25.58,101202.0,25.56,25.61,25.55,25.58,101202.0
2020-05-26 11:05:00,25.59,25.59,25.4,25.42,159220.0,25.59,25.59,25.4,25.42,159220.0
2020-05-26 11:10:00,25.43,25.51,25.41,25.51,85452.0,25.43,25.51,25.41,25.51,85452.0
2020-05-26 11:15:00,25.5,25.51,25.43,25.46,102284.0,25.5,25.51,25.43,25.46,102284.0
2020-05-26 11:20:00,25.45,25.55,25.44,25.55,108024.0,25.45,25.55,25.44,25.55,108024.0
2020-05-26 11:25:00,25.54,25.57,25.51,25.55,65828.0,25.54,25.57,25.51,25.55,65828.0
2020-05-26 11:30:00,25.56,25.57,25.48,25.49,91230.0,25.56,25.57,25.48,25.49,91230.0
2020-05-26 11:35:00,25.49,25.5,25.44,25.5,95617.0,25.49,25.5,25.44,25.5,95617.0
2020-05-26 11:40:00,25.5,25.5,25.45,25.46,74642.0,25.5,25.5,25.45,25.46,74642.0
2020-05-26 11:45:00,25.45,25.5,25.45,25.49,61712.0,25.45,25.5,25.45,25.49,61712.0
2020-05-26 11:50:00,25.49,25.52,25.48,25.48,78462.0,25.49,25.52,25.48,25.48,78462.0
2020-05-26 11:55:00,25.49,25.49,25.41,25.41,94047.0,25.49,25.49,25.41,25.41,94047.0
2020-05-26 12:00:00,25.42,25.42,25.35,25.38,113994.0,25.42,25.42,25.35,25.38,113994.0
2020-05-26 12:05:00,25.38,25.43,25.37,25.43,45710.0,25.38,25.43,25.37,25.43,45710.0
2020-05-26 12:10:00,25.43,25.46,25.4,25.44,60125.0,25.43,25.46,25.4,25.44,60125.0
2020-05-26 12:15:00,25.44,25.46,25.4,25.45,53269.0,25.44,25.46,25.4,25.45,53269.0
2020-05-26 12:20:00,25.44,25.45,25.4,25.42,43259.0,25.44,25.45,25.4,25.42,43259.0
2020-05-26 12:25:00,25.41,25.42,25.36,25.36,54795.0,25.41,25.42,25.36,25.36,54795.0
2020-05-26 12:30:00,25.36,25.43,25.35,25.43,83500.0,25.36,25.43,25.35,25.43,83500.0
2020-05-26 12:35:00,25.42,25.45,25.4,25.45,44691.0,25.42,25.45,25.4,25.45,44691.0
2020-05-26 12:40:00,25.44,25.46,25.42,25.44,40103.0,25.44,25.46,25.42,25.44,40103.0
2020-05-26 12:45:00,25.43,25.45,25.4,25.43,42829.0,25.43,25.45,25.4,25.43,42829.0
2020-05-26 12:50:00,25.43,25.47,25.42,25.46,63112.0,25.43,25.47,25.42,25.46,63112.0
2020-05-26 12:55:00,25.46,25.51,25.46,25.5,95060.0,25.46,25.51,25.46,25.5,95060.0
2020-05-26 13:00:00,25.5,25.58,25.5,25.57,68837.0,25.5,25.58,25.5,25.57,68837.0
2020-05-26 13:05:00,25.58,25.7,25.54,25.67,111398.0,25.58,25.7,25.54,25.67,111398.0
2020-05-26 13:10:00,25.67,25.7,25.59,25.59,113203.0,25.67,25.7,25.59,25.59,113203.0
2020-05-26 13:15:00,25.59,25.61,25.49,25.5,91206.0,25.59,25.61,25.49,25.5,91206.0
2020-05-26 13:20:00,25.5,25.53,25.47,25.48,64327.0,25.5,25.53,25.47,25.48,64327.0
2020-05-26 13:25:00,25.48,25.55,25.47,25.53,64006.0,25.48,25.55,25.47,25.53,64006.0
2020-05-26 13:30:00,25.54,25.55,25.47,25.47,119011.0,25.54,25.55,25.47,25.47,119011.0
2020-05-26 13:35:00,25.48,25.52,25.43,25.52,83976.0,25.48,25.52,25.43,25.52,83976.0
2020-05-26 13:40:00,25.52,25.55,25.5,25.51,98037.0,25.52,25.55,25.5,25.51,98037.0
2020-05-26 13:45:00,25.5,25.52,25.44,25.47,86885.0,25.5,25.52,25.44,25.47,86885.0
2020-05-26 13:50:00,25.46,25.48,25.41,25.42,129557.0,25.46,25.48,25.41,25.42,129557.0
2020-05-26 13:55:00,25.43,25.46,25.41,25.46,65898.0,25.43,25.46,25.41,25.46,65898.0
2020-05-26 14:00:00,25.46,25.6,25.43,25.59,190124.0,25.46,25.6,25.43,25.59,190124.0
2020-05-26 14:05:00,25.59,25.62,25.56,25.57,99292.0,25.59,25.62,25.56,25.57,99292.0
2020-05-26 14:10:00,25.56,25.63,25.54,25.59,63812.0,25.56,25.63,25.54,25.59,63812.0
2020-05-26 14:15:00,25.6,25.7,25.57,25.7,76473.0,25.6,25.7,25.57,25.7,76473.0
2020-05-26 14:20:00,25.7,25.78,25.7,25.76,85845.0,25.7,25.78,25.7,25.76,85845.0
2020-05-26 14:25:00,25.76,25.92,25.73,25.89,164151.0,25.76,25.92,25.73,25.89,164151.0
2020-05-26 14:30:00,25.87,25.9,25.78,25.78,138727.0,25.87,25.9,25.78,25.78,138727.0
2020-05-26 14:35:00,25.77,25.84,25.73,25.78,82619.0,25.77,25.84,25.73,25.78,82619.0
2020-05-26 14:40:00,25.79,25.85,25.78,25.83,103145.0,25.79,25.85,25.78,25.83,103145.0
2020-05-26 14:45:00,25.83,25.88,25.83,25.86,74209.0,25.83,25.88,25.83,25.86,74209.0
2020-05-26 14:50:00,25.86,25.91,25.51,25.8,548740.0,25.86,25.91,25.51,25.8,548740.0
2020-05-26 14:55:00,25.8,25.82,25.75,25.76,44880.0,25.8,25.82,25.75,25.76,44880.0
2020-05-26 15:00:00,25.76,25.78,25.68,25.68,70064.0,25.76,25.78,25.68,25.68,70064.0
2020-05-26 15:05:00,25.69,25.7,25.59,25.59,96169.0,25.69,25.7,25.59,25.59,96169.0
2020-05-26 15:10:00,25.59,25.66,25.56,25.63,67955.0,25.59,25.66,25.56,25.63,67955.0
2020-05-26 15:15:00,25.63,25.64,25.6,25.61,50539.0,25.63,25.64,25.6,25.61,50539.0
2020-05-26 15:20:00,25.62,25.66,25.58,25.66,64896.0,25.62,25.66,25.58,25.66,64896.0
2020-05-26 15:25:00,25.66,25.76,25.65,25.76,82806.0,25.66,25.76,25.65,25.76,82806.0
2020-05-26 15:30:00,25.76,25.85,25.73,25.77,215882.0,25.76,25.85,25.73,25.77,215882.0
2020-05-26 15:35:00,25.77,25.85,25.74,25.74,243867.0,25.77,25.85,25.74,25.74,243867.0
2020-05-26 15:40:00,25.74,25.83,25.73,25.8,139110.0,25.74,25.83,25.73,25.8,139110.0
2020-05-26 15:45:00,25.79,25.79,25.67,25.71,109944.0,25.79,25.79,25.67,25.71,109944.0
2020-05-26 15:50:00,25.71,25.76,25.7,25.75,98652.0,25.71,25.76,25.7,25.75,98652.0
2020-05-26 15:55:00,25.75,25.75,25.7,25.7,168464.0,25.75,25.75,25.7,25.7,168464.0
2020-05-27 09:30:00,25.18,25.25,25.07,25.17,562027.0,25.18,25.25,25.07,25.17,562027.0
2020-05-27 09:35:00,25.17,25.29,25.17,25.21,291051.0,25.17,25.29,25.17,25.21,291051.0
2020-05-27 09:40:00,25.21,25.24,25.13,25.24,312543.0,25.21,25.24,25.13,25.24,312543.0
2020-05-27 09:45:00,25.24,25.29,25.2,25.22,367715.0,25.24,25.29,25.2,25.22,367715.0
2020-05-27 09:50:00,25.21,25.34,25.16,25.17,270288.0,25.21,25.34,25.16,25.17,270288.0
2020-05-27 09:55:00,25.17,25.2,25.08,25.09,302688.0,25.17,25.2,25.08,25.09,302688.0
2020-05-27 10:00:00,25.08,25.11,25.03,25.08,228200.0,25.08,25.11,25.03,25.08,228200.0
2020-05-27 10:05:00,25.07,25.08,25.02,25.03,145531.0,25.07,25.08,25.02,25.03,145531.0
2020-05-27 10:10:00,25.03,25.08,25.02,25.06,100037.0,25.03,25.08,25.02,25.06,100037.0
2020-05-27 10:15:00,25.06,25.16,25.06,25.14,138124.0,25.06,25.16,25.06,25.14,138124.0
2020-05-27 10:20:00,25.14,25.15,25.02,25.04,97335.0,25.14,25.15,25.02,25.04,97335.0
2020-05-27 10:25:00,25.03,25.05,24.85,24.95,489039.0,25.03,25.05,24.85,24.95,489039.0
2020-05-27 10:30:00,24.94,24.95,24.7,24.76,425612.0,24.94,24.95,24.7,24.76,425612.0
2020-05-27 10:35:00,24.75,24.77,24.69,24.71,289532.0,24.75,24.77,24.69,24.71,289532.0
2020-05-27 10:40:00,24.7,24.71,24.56,24.58,268686.0,24.7,24.71,24.56,24.58,268686.0
2020-05-27 10:45:00,24.58,24.6,24.4,24.4,504939.0,24.58,24.6,24.4,24.4,504939.0
2020-05-27 10:50:00,24.4,24.53,24.26,24.46,358946.0,24.4,24.53,24.26,24.46,358946.0
2020-05-27 10:55:00,24.46,24.53,24.4,24.48,221395.0,24.46,24.53,24.4,24.48,221395.0
2020-05-27 11:00:00,24.48,24.65,24.44,24.63,158894.0,24.48,24.65,24.44,24.63,158894.0
2020-05-27 11:05:00,24.63,24.7,24.6,24.68,188049.0,24.63,24.7,24.6,24.68,188049.0
2020-05-27 11:10:00,24.68,24.71,24.61,24.62,160192.0,24.68,24.71,24.61,24.62,160192.0
2020-05-27 11:15:00,24.62,24.62,24.51,24.53,225697.0,24.62,24.62,24.51,24.53,225697.0
2020-05-27 11:20:00,24.53,24.55,24.5,24.5,189809.0,24.53,24.55,24.5,24.5,189809.0
2020-05-27 11:25:00,24.5,24.58,24.5,24.57,130568.0,24.5,24.58,24.5,24.57,130568.0
2020-05-27 11:30:00,24.58,24.72,24.56,24.72,123624.0,24.58,24.72,24.56,24.72,123624.0
2020-05-27 11:35:00,24.73,24.86,24.72,24.72,217471.0,24.73,24.86,24.72,24.72,217471.0
2020-05-27 11:40:00,24.71,24.74,24.65,24.68,95478.0,24.71,24.74,24.65,24.68,95478.0
2020-05-27 11:45:00,24.69,24.76,24.67,24.75,148346.0,24.69,24.76,24.67,24.75,148346.0
2020-05-27 11:50:00,24.75,24.91,24.74,24.8,267927.0,24.75,24.91,24.74,24.8,267927.0
2020-05-27 11:55:00,24.8,25.09,24.78,25.03,566207.0,24.8,25.09,24.78,25.03,566207.0
2020-05-27 12:00:00,25.02,25.09,25.01,25.07,147044.0,25.02,25.09,25.01,25.07,147044.0
2020-05-27 12:05:00,25.07,25.19,25.01,25.18,150347.0,25.07,25.19,25.01,25.18,150347.0
2020-05-27 12:10:00,25.18,25.2,25.11,25.12,116732.0,25.18,25.2,25.11,25.12,116732.0
2020-05-27 12:15:00,25.12,25.16,25.05,25.08,142529.0,25.12,25.16,25.05,25.08,142529.0
2020-05-27 12:20:00,25.09,25.13,25.01,25.02,77595.0,25.09,25.13,25.01,25.02,77595.0
2020-05-27 12:25:00,25.02,25.17,25.0,25.14,105336.0,25.02,25.17,25.0,25.14,105336.0
2020-05-27 12:30:00,25.16,25.17,25.06,25.07,65380.0,25.16,25.17,25.06,25.07,65380.0
2020-05-27 12:35:00,25.08,25.09,25.04,25.06,113309.0,25.08,25.09,25.04,25.06,113309.0
2020-05-27 12:40:00,25.05,25.07,25.02,25.05,56458.0,25.05,25.07,25.02,25.05,56458.0
2020-05-27 12:45:00,25.05,25.07,25.02,25.05,83179.0,25.05,25.07,25.02,25.05,83179.0
2020-05-27 12:50:00,25.05,25.12,25.03,25.09,89193.0,25.05,25.12,25.03,25.09,89193.0
2020-05-27 12:55:00,25.09,25.1,25.06,25.07,49280.0,25.09,25.1,25.06,25.07,49280.0
2020-05-27 13:00:00,25.07,25.13,25.03,25.11,99170.0,25.07,25.13,25.03,25.11,99170.0
2020-05-27 13:05:00,25.12,25.14,25.09,25.1,54795.0,25.12,25.14,25.09,25.1,54795.0
2020-05-27 13:10:00,25.1,25.14,25.07,25.09,62280.0,25.1,25.14,25.07,25.09,62280.0
2020-05-27 13:15:00,25.08,25.11,25.03,25.05,62433.0,25.08,25.11,25.03,25.05,62433.0
2020-05-27 13:20:00,25.05,25.09,25.03,25.08,66010.0,25.05,25.09,25.03,25.08,66010.0
2020-05-27 13:25:00,25.08,25.12,24.92,24.93,177333.0,25.08,25.12,24.92,24.93,177333.0
2020-05-27 13:30:00,24.93,24.94,24.81,24.82,74846.0,24.93,24.94,24.81,24.82,74846.0
2020-05-27 13:35:00,24.82,24.98,24.82,24.97,130203.0,24.82,24.98,24.82,24.97,130203.0
2020-05-27 13:40:00,24.97,24.98,24.92,24.96,72590.0,24.97,24.98,24.92,24.96,72590.0
2020-05-27 13:45:00,24.95,25.0,24.92,24.98,80512.0,24.95,25.0,24.92,24.98,80512.0
2020-05-27 13:50:00,24.99,25.0,24.92,24.92,68646.0,24.99,25.0,24.92,24.92,68646.0
2020-05-27 13:55:00,24.92,24.98,24.91,24.98,98685.0,24.92,24.98,24.91,24.98,98685.0
2020-05-27 14:00:00,24.97,25.03,24.96,25.01,114796.0,24.97,25.03,24.96,25.01,114796.0
2020-05-27 14:05:00,25.01,25.01,24.95,24.98,41167.0,25.01,25.01,24.95,24.98,41167.0
2020-05-27 14:10:00,24.98,25.02,24.95,24.95,49851.0,24.98,25.02,24.95,24.95,49851.0
2020-05-27 14:15:00,24.95,25.01,24.94,24.99,57288.0,24.95,25.01,24.94,24.99,57288.0
2020-05-27 14:20:00,24.98,25.01,24.85,24.87,86394.0,24.98,25.01,24.85,24.87,86394.0
2020-05-27 14:25:00,24.88,24.88,24.81,24.84,151877.0,24.88,24.88,24.81,24.84,151877.0
2020-05-27 14:30:00,24.84,24.86,24.75,24.76,94809.0,24.84,24.86,24.75,24.76,94809.0
2020-05-27 14:35:00,24.76,24.77,24.71,24.71,63483.0,24.76,24.77,24.71,24.71,63483.0
2020-05-27 14:40:00,24.71,24.72,24.61,24.63,78741.0,24.71,24.72,24.61,24.63,78741.0
2020-05-27 14:45:00,24.63,24.7,24.62,24.68,99950.0,24.63,24.7,24.62,24.68,99950.0
2020-05-27 14:50:00,24.69,24.73,24.66,24.69,70340.0,24.69,24.73,24.66,24.69,70340.0
2020-05-27 14:55:00,24.7,24.71,24.67,24.68,87862.0,24.7,24.71,24.67,24.68,87862.0
2020-05-27 15:00:00,24.68,24.69,24.65,24.66,44258.0,24.68,24.69,24.65,24.66,44258.0
2020-05-27 15:05:00,24.67,24.71,24.67,24.71,71136.0,24.67,24.71,24.67,24.71,71136.0
2020-05-27 15:10:00,24.71,24.81,24.7,24.8,81039.0,24.71,24.81,24.7,24.8,81039.0
2020-05-27 15:15:00,24.8,24.8,24.76,24.78,60482.0,24.8,24.8,24.76,24.78,60482.0
2020-05-27 15:20:00,24.78,24.78,24.71,24.72,66384.0,24.78,24.78,24.71,24.72,66384.0
2020-05-27 15:25:00,24.73,24.79,24.72,24.78,87565.0,24.73,24.79,24.72,24.78,87565.0
2020-05-27 15:30:00,24.78,24.8,24.77,24.79,54504.0,24.78,24.8,24.77,24.79,54504.0
2020-05-27 15:35:00,24.8,24.8,24.75,24.78,55086.0,24.8,24.8,24.75,24.78,55086.0
2020-05-27 15:40:00,24.79,24.83,24.77,24.82,68682.0,24.79,24.83,24.77,24.82,68682.0
2020-05-27 15:45:00,24.81,24.91,24.8,24.89,148928.0,24.81,24.91,24.8,24.89,148928.0
2020-05-27 15:50:00,24.89,24.91,24.85,24.9,249132.0,24.89,24.91,24.85,24.9,249132.0
2020-05-27 15:55:00,24.91,24.98,24.87,24.98,244746.0,24.91,24.98,24.87,24.98,244746.0
2020-05-28 09:30:00,24.84,24.87,24.6,24.67,449767.0,24.84,24.87,24.6,24.67,449767.0
2020-05-28 09:35:00,24.67,24.76,24.57,24.58,192230.0,24.67,24.76,24.57,24.58,192230.0
2020-05-28 09:40:00,24.58,24.74,24.56,24.7,134108.0,24.58,24.74,24.56,24.7,134108.0
2020-05-28 09:45:00,24.71,24.79,24.63,24.75,69467.0,24.71,24.79,24.63,24.75,69467.0
2020-05-28 09:50:00,24.75,24.85,24.73,24.77,64707.0,24.75,24.85,24.73,24.77,64707.0
2020-05-28 09:55:00,24.78,24.87,24.73,24.84,98756.0,24.78,24.87,24.73,24.84,98756.0
2020-05-28 10:00:00,24.85,24.86,24.69,24.72,66920.0,24.85,24.86,24.69,24.72,66920.0
2020-05-28 10:05:00,24.72,24.79,24.69,24.72,42846.0,24.72,24.79,24.69,24.72,42846.0
2020-05-28 10:10:00,24.72,24.78,24.69,24.7,28266.0,24.72,24.78,24.69,24.7,28266.0
2020-05-28 10:15:00,24.69,24.71,24.61,24.61,43890.0,24.69,24.71,24.61,24.61,43890.0
2020-05-28 10:20:00,24.6,24.68,24.6,24.65,41204.0,24.6,24.68,24.6,24.65,41204.0
2020-05-28 10:25:00,24.66,24.66,24.58,24.63,47318.0,24.66,24.66,24.58,24.63,47318.0
2020-05-28 10:30:00,24.62,24.7,24.57,24.69,71918.0,24.62,24.7,24.57,24.69,71918.0
2020-05-28 10:35:00,24.69,24.79,24.67,24.78,65089.0,24.69,24.79,24.67,24.78,65089.0
2020-05-28 10:40:00,24.78,24.85,24.75,24.83,51445.0,24.78,24.85,24.75,24.83,51445.0
2020-05-28 10:45:00,24.82,24.85,24.76,24.8,87081.0,24.82,24.85,24.76,24.8,87081.0
2020-05-28 10:50:00,24.8,24.8,24.72,24.74,61751.0,24.8,24.8,24.72,24.74,61751.0
2020-05-28 10:55:00,24.74,24.79,24.73,24.75,35781.0,24.74,24.79,24.73,24.75,35781.0
2020-05-28 11:00:00,24.78,24.79,24.55,24.67,218211.0,24.78,24.79,24.55,24.67,218211.0
2020-05-28 11:05:00,24.68,24.8,24.64,24.68,75149.0,24.68,24.8,24.64,24.68,75149.0
2020-05-28 11:10:00,24.67,24.7,24.57,24.6,61756.0,24.67,24.7,24.57,24.6,61756.0
2020-05-28 11:15:00,24.59,24.66,24.56,24.66,85866.0,24.59,24.66,24.56,24.66,85866.0
2020-05-28 11:20:00,24.66,24.68,24.59,24.64,94876.0,24.66,24.68,24.59,24.64,94876.0
2020-05-28 11:25:00,24.64,24.75,24.64,24.73,38184.0,24.64,24.75,24.64,24.73,38184.0
2020-05-28 11:30:00,24.74,24.77,24.65,24.69,91675.0,24.74,24.77,24.65,24.69,91675.0
2020-05-28 11:35:00,24.69,24.74,24.67,24.68,99421.0,24.69,24.74,24.67,24.68,99421.0
2020-05-28 11:40:00,24.69,24.71,24.65,24.71,42743.0,24.69,24.71,24.65,24.71,42743.0
2020-05-28 11:45:00,24.71,24.92,24.71,24.92,122225.0,24.71,24.92,24.71,24.92,122225.0
2020-05-28 11:50:00,24.91,25.08,24.89,24.97,247123.0,24.91,25.08,24.89,24.97,247123.0
2020-05-28 11:55:00,24.96,25.06,24.95,25.0,68817.0,24.96,25.06,24.95,25.0,68817.0
2020-05-28 12:00:00,25.01,25.05,24.99,25.04,54317.0,25.01,25.05,24.99,25.04,54317.0
2020-05-28 12:05:00,25.05,25.19,25.05,25.13,198271.0,25.05,25.19,25.05,25.13,198271.0
2020-05-28 12:10:00,25.15,25.17,25.12,25.14,81248.0,25.15,25.17,25.12,25.14,81248.0
2020-05-28 12:15:00,25.15,25.4,25.15,25.39,192353.0,25.15,25.4,25.15,25.39,192353.0
2020-05-28 12:20:00,25.38,25.38,25.23,25.26,122228.0,25.38,25.38,25.23,25.26,122228.0
2020-05-28 12:25:00,25.26,25.31,25.16,25.17,116952.0,25.26,25.31,25.16,25.17,116952.0
2020-05-28 12:30:00,25.18,25.21,25.12,25.21,108081.0,25.18,25.21,25.12,25.21,108081.0
2020-05-28 12:35:00,25.21,25.35,25.19,25.32,69920.0,25.21,25.35,25.19,25.32,69920.0
2020-05-28 12:40:00,25.32,25.39,25.25,25.27,111423.0,25.32,25.39,25.25,25.27,111423.0
2020-05-28 12:45:00,25.28,25.34,25.27,25.32,39835.0,25.28,25.34,25.27,25.32,39835.0
2020-05-28 12:50:00,25.32,25.44,25.3,25.44,136278.0,25.32,25.44,25.3,25.44,136278.0
2020-05-28 12:55:00,25.44,25.5,25.42,25.46,120512.0,25.44,25.5,25.42,25.46,120512.0
2020-05-28 13:00:00,25.46,25.58,25.45,25.46,154195.0,25.46,25.58,25.45,25.46,154195.0
2020-05-28 13:05:00,25.47,25.58,25.45,25.54,101112.0,25.47,25.58,25.45,25.54,101112.0
2020-05-28 13:10:00,25.53,25.54,25.43,25.47,146590.0,25.53,25.54,25.43,25.47,146590.0
2020-05-28 13:15:00,25.48,25.5,25.45,25.45,51807.0,25.48,25.5,25.45,25.45,51807.0
2020-05-28 13:20:00,25.45,25.46,25.41,25.44,83764.0,25.45,25.46,25.41,25.44,83764.0
2020-05-28 13:25:00,25.44,25.45,25.36,25.45,87058.0,25.44,25.45,25.36,25.45,87058.0
2020-05-28 13:30:00,25.45,25.49,25.45,25.49,64976.0,25.45,25.49,25.45,25.49,64976.0
2020-05-28 13:35:00,25.49,25.53,25.41,25.42,63773.0,25.49,25.53,25.41,25.42,63773.0
2020-05-28 13:40:00,25.43,25.46,25.38,25.46,65835.0,25.43,25.46,25.38,25.46,65835.0
2020-05-28 13:45:00,25.47,25.49,25.41,25.45,33561.0,25.47,25.49,25.41,25.45,33561.0
2020-05-28 13:50:00,25.44,25.46,25.4,25.42,26794.0,25.44,25.46,25.4,25.42,26794.0
2020-05-28 13:55:00,25.42,25.46,25.35,25.39,39774.0,25.42,25.46,25.35,25.39,39774.0
2020-05-28 14:00:00,25.38,25.45,25.36,25.4,46848.0,25.38,25.45,25.36,25.4,46848.0
2020-05-28 14:05:00,25.39,25.41,25.32,25.33,36517.0,25.39,25.41,25.32,25.33,36517.0
2020-05-28 14:10:00,25.33,25.34,25.26,25.33,44199.0,25.33,25.34,25.26,25.33,44199.0
2020-05-28 14:15:00,25.33,25.39,25.3,25.33,53549.0,25.33,25.39,25.3,25.33,53549.0
2020-05-28 14:20:00,25.34,25.37,25.31,25.31,55731.0,25.34,25.37,25.31,25.31,55731.0
2020-05-28 14:25:00,25.31,25.34,25.15,25.18,68777.0,25.31,25.34,25.15,25.18,68777.0
2020-05-28 14:30:00,25.18,25.21,25.15,25.16,35591.0,25.18,25.21,25.15,25.16,35591.0
2020-05-28 14:35:00,25.16,25.22,25.16,25.19,37042.0,25.16,25.22,25.16,25.19,37042.0
2020-05-28 14:40:00,25.19,25.23,25.16,25.17,29447.0,25.19,25.23,25.16,25.17,29447.0
2020-05-28 14:45:00,25.17,25.22,25.16,25.2,58835.0,25.17,25.22,25.16,25.2,58835.0
2020-05-28 14:50:00,25.21,25.28,25.2,25.24,78678.0,25.21,25.28,25.2,25.24,78678.0
2020-05-28 14:55:00,25.25,25.29,25.24,25.29,37884.0,25.25,25.29,25.24,25.29,37884.0
2020-05-28 15:00:00,25.3,25.3,25.25,25.3,27580.0,25.3,25.3,25.25,25.3,27580.0
2020-05-28 15:05:00,25.3,25.32,25.25,25.27,50042.0,25.3,25.32,25.25,25.27,50042.0
2020-05-28 15:10:00,25.26,25.3,25.26,25.27,26957.0,25.26,25.3,25.26,25.27,26957.0
2020-05-28 15:15:00,25.26,25.28,25.11,25.12,58738.0,25.26,25.28,25.11,25.12,58738.0
2020-05-28 15:20:00,25.12,25.13,25.02,25.05,73472.0,25.12,25.13,25.02,25.05,73472.0
2020-05-28 15:25:00,25.04,25.11,25.04,25.05,90745.0,25.04,25.11,25.04,25.05,90745.0
2020-05-28 15:30:00,25.04,25.04,24.86,24.91,208252.0,25.04,25.04,24.86,24.91,208252.0
2020-05-28 15:35:00,24.9,24.96,24.8,24.93,216984.0,24.9,24.96,24.8,24.93,216984.0
2020-05-28 15:40:00,24.94,25.0,24.92,24.93,178399.0,24.94,25.0,24.92,24.93,178399.0
2020-05-28 15:45:00,24.93,24.97,24.89,24.9,200531.0,24.93,24.97,24.89,24.9,200531.0
2020-05-28 15:50:00,24.9,24.97,24.88,24.96,158257.0,24.9,24.97,24.88,24.96,158257.0
2020-05-28 15:55:00,24.96,25.1,24.95,25.03,297632.0,24.96,25.1,24.95,25.03,297632.0
2020-05-29 09:30:00,24.63,24.76,24.61,24.63,162358.0,24.63,24.76,24.61,24.63,162358.0
2020-05-29 09:35:00,24.63,24.75,24.6,24.7,149452.0,24.63,24.75,24.6,24.7,149452.0
2020-05-29 09:40:00,24.71,24.75,24.65,24.73,102412.0,24.71,24.75,24.65,24.73,102412.0
2020-05-29 09:45:00,24.74,24.85,24.72,24.78,111065.0,24.74,24.85,24.72,24.78,111065.0
2020-05-29 09:50:00,24.77,24.9,24.76,24.88,97994.0,24.77,24.9,24.76,24.88,97994.0
2020-05-29 09:55:00,24.89,24.9,24.85,24.88,105355.0,24.89,24.9,24.85,24.88,105355.0
2020-05-29 10:00:00,24.87,24.89,24.81,24.84,99452.0,24.87,24.89,24.81,24.84,99452.0
2020-05-29 10:05:00,24.83,24.86,24.77,24.8,93833.0,24.83,24.86,24.77,24.8,93833.0
2020-05-29 10:10:00,24.8,24.9,24.79,24.9,94278.0,24.8,24.9,24.79,24.9,94278.0
2020-05-29 10:15:00,24.89,25.06,24.85,25.03,192289.0,24.89,25.06,24.85,25.03,192289.0
2020-05-29 10:20:00,25.03,25.12,25.0,25.02,149454.0,25.03,25.12,25.0,25.02,149454.0
2020-05-29 10:25:00,25.02,25.03,24.94,24.97,121181.0,25.02,25.03,24.94,24.97,121181.0
2020-05-29 10:30:00,24.96,24.99,24.91,24.93,138247.0,24.96,24.99,24.91,24.93,138247.0
2020-05-29 10:35:00,24.92,25.02,24.9,24.93,147232.0,24.92,25.02,24.9,24.93,147232.0
2020-05-29 10:40:00,24.91,25.0,24.91,24.96,128241.0,24.91,25.0,24.91,24.96,128241.0
2020-05-29 10:45:00,24.97,24.99,24.9,24.94,72276.0,24.97,24.99,24.9,24.94,72276.0
2020-05-29 10:50:00,24.95,24.97,24.91,24.96,125247.0,24.95,24.97,24.91,24.96,125247.0
2020-05-29 10:55:00,24.96,24.99,24.93,24.96,69741.0,24.96,24.99,24.93,24.96,69741.0
2020-05-29 11:00:00,24.98,25.05,24.97,25.01,79532.0,24.98,25.05,24.97,25.01,79532.0
2020-05-29 11:05:00,25.02,25.04,24.99,25.03,86745.0,25.02,25.04,24.99,25.03,86745.0
2020-05-29 11:10:00,25.03,25.08,25.03,25.06,74075.0,25.03,25.08,25.03,25.06,74075.0
2020-05-29 11:15:00,25.05,25.06,25.0,25.05,83662.0,25.05,25.06,25.0,25.05,83662.0
2020-05-29 11:20:00,25.05,25.14,25.05,25.12,63868.0,25.05,25.14,25.05,25.12,63868.0
2020-05-29 11:25:00,25.11,25.2,25.05,25.17,97732.0,25.11,25.2,25.05,25.17,97732.0
2020-05-29 11:30:00,25.18,25.2,25.06,25.07,94301.0,25.18,25.2,25.06,25.07,94301.0
2020-05-29 11:35:00,25.07,25.14,25.05,25.12,142619.0,25.07,25.14,25.05,25.12,142619.0
2020-05-29 11:40:00,25.12,25.14,25.0,25.01,107189.0,25.12,25.14,25.0,25.01,107189.0
2020-05-29 11:45:00,25.01,25.02,24.94,24.98,108008.0,25.01,25.02,24.94,24.98,108008.0
2020-05-29 11:50:00,24.98,25.0,24.96,24.97,103791.0,24.98,25.0,24.96,24.97,103791.0
2020-05-29 11:55:00,24.98,25.0,24.95,24.96,70800.0,24.98,25.0,24.95,24.96,70800.0
2020-05-29 12:00:00,24.97,24.99,24.91,24.99,158477.0,24.97,24.99,24.91,24.99,158477.0
2020-05-29 12:05:00,24.99,24.99,24.91,24.92,93264.0,24.99,24.99,24.91,24.92,93264.0
2020-05-29 12:10:00,24.93,24.96,24.92,24.93,45712.0,24.93,24.96,24.92,24.93,45712.0
2020-05-29 12:15:00,24.93,24.93,24.87,24.88,110106.0,24.93,24.93,24.87,24.88,110106.0
2020-05-29 12:20:00,24.88,24.91,24.86,24.89,122511.0,24.88,24.91,24.86,24.89,122511.0
2020-05-29 12:25:00,24.89,24.9,24.86,24.89,90745.0,24.89,24.9,24.86,24.89,90745.0
2020-05-29 12:30:00,24.89,24.89,24.83,24.84,133220.0,24.89,24.89,24.83,24.84,133220.0
2020-05-29 12:35:00,24.84,24.87,24.81,24.87,107121.0,24.84,24.87,24.81,24.87,107121.0
2020-05-29 12:40:00,24.86,24.88,24.83,24.86,137796.0,24.86,24.88,24.83,24.86,137796.0
2020-05-29 12:45:00,24.85,24.87,24.81,24.85,100298.0,24.85,24.87,24.81,24.85,100298.0
2020-05-29 12:50:00,24.86,24.89,24.83,24.83,101684.0,24.86,24.89,24.83,24.83,101684.0
2020-05-29 12:55:00,24.82,24.95,24.81,24.9,203959.0,24.82,24.95,24.81,24.9,203959.0
2020-05-29 13:00:00,24.88,24.97,24.85,24.97,186993.0,24.88,24.97,24.85,24.97,186993.0
2020-05-29 13:05:00,24.97,25.04,24.95,24.98,100368.0,24.97,25.04,24.95,24.98,100368.0
2020-05-29 13:10:00,24.98,25.05,24.95,25.04,112642.0,24.98,25.05,24.95,25.04,112642.0
2020-05-29 13:15:00,25.05,25.1,25.01,25.1,83627.0,25.05,25.1,25.01,25.1,83627.0
2020-05-29 13:20:00,25.1,25.2,25.06,25.18,124677.0,25.1,25.2,25.06,25.18,124677.0
2020-05-29 13:25:00,25.18,25.2,25.16,25.2,128250.0,25.18,25.2,25.16,25.2,128250.0
2020-05-29 13:30:00,25.2,25.2,25.12,25.19,72939.0,25.2,25.2,25.12,25.19,72939.0
2020-05-29 13:35:00,25.19,25.21,25.16,25.21,85679.0,25.19,25.21,25.16,25.21,85679.0
2020-05-29 13:40:00,25.21,25.3,25.2,25.27,129139.0,25.21,25.3,25.2,25.27,129139.0
2020-05-29 13:45:00,25.27,25.32,25.26,25.3,78711.0,25.27,25.32,25.26,25.3,78711.0
2020-05-29 13:50:00,25.31,25.35,25.3,25.34,77517.0,25.31,25.35,25.3,25.34,77517.0
2020-05-29 13:55:00,25.35,25.43,25.34,25.43,120489.0,25.35,25.43,25.34,25.43,120489.0
2020-05-29 14:00:00,25.42,25.44,25.36,25.39,127244.0,25.42,25.44,25.36,25.39,127244.0
2020-05-29 14:05:00,25.39,25.6,25.36,25.59,170971.0,25.39,25.6,25.36,25.59,170971.0
2020-05-29 14:10:00,25.59,25.59,25.42,25.55,151662.0,25.59,25.59,25.42,25.55,151662.0
2020-05-29 14:15:00,25.55,25.62,25.5,25.6,149561.0,25.55,25.62,25.5,25.6,149561.0
2020-05-29 14:20:00,25.59,25.75,25.57,25.75,221762.0,25.59,25.75,25.57,25.75,221762.0
2020-05-29 14:25:00,25.74,26.44,25.74,26.1,1234045.0,25.74,26.44,25.74,26.1,1234045.0
2020-05-29 14:30:00,26.09,26.25,26.01,26.07,514427.0,26.09,26.25,26.01,26.07,514427.0
2020-05-29 14:35:00,26.07,26.11,25.95,25.99,325340.0,26.07,26.11,25.95,25.99,325340.0
2020-05-29 14:40:00,26.0,26.02,25.97,25.98,157874.0,26.0,26.02,25.97,25.98,157874.0
2020-05-29 14:45:00,25.98,26.0,25.83,25.84,174773.0,25.98,26.0,25.83,25.84,174773.0
2020-05-29 14:50:00,25.83,25.91,25.7,25.9,338840.0,25.83,25.91,25.7,25.9,338840.0
2020-05-29 14:55:00,25.9,26.14,25.85,26.13,222401.0,25.9,26.14,25.85,26.13,222401.0
2020-05-29 15:00:00,26.14,26.24,26.0,26.11,367386.0,26.14,26.24,26.0,26.11,367386.0
2020-05-29 15:05:00,26.12,26.18,26.05,26.17,189510.0,26.12,26.18,26.05,26.17,189510.0
2020-05-29 15:10:00,26.16,26.17,26.06,26.08,142594.0,26.16,26.17,26.06,26.08,142594.0
2020-05-29 15:15:00,26.08,26.09,25.99,26.02,148687.0,26.08,26.09,25.99,26.02,148687.0
2020-05-29 15:20:00,26.02,26.07,25.97,26.05,149635.0,26.02,26.07,25.97,26.05,149635.0
2020-05-29 15:25:00,26.04,26.05,25.9,25.96,130496.0,26.04,26.05,25.9,25.96,130496.0
2020-05-29 15:30:00,25.94,25.98,25.91,25.94,78466.0,25.94,25.98,25.91,25.94,78466.0
2020-05-29 15:35:00,25.94,25.97,25.9,25.94,121839.0,25.94,25.97,25.9,25.94,121839.0
2020-05-29 15:40:00,25.94,25.95,25.88,25.94,92102.0,25.94,25.95,25.88,25.94,92102.0
2020-05-29 15:45:00,25.93,26.0,25.9,25.95,180036.0,25.93,26.0,25.9,25.95,180036.0
2020-05-29 15:50:00,25.95,26.0,25.94,25.98,147480.0,25.95,26.0,25.94,25.98,147480.0
2020-05-29 15:55:00,25.98,26.03,25.97,25.99,289018.0,25.98,26.03,25.97,25.99,289018.0
2020-06-01 09:30:00,25.72,25.75,25.56,25.62,273034.0,25.72,25.75,25.56,25.62,273034.0
2020-06-01 09:35:00,25.61,25.73,25.58,25.72,134212.0,25.61,25.73,25.58,25.72,134212.0
2020-06-01 09:40:00,25.72,25.82,25.68,25.8,103577.0,25.72,25.82,25.68,25.8,103577.0
2020-06-01 09:45:00,25.81,25.87,25.76,25.86,75045.0,25.81,25.87,25.76,25.86,75045.0
2020-06-01 09:50:00,25.86,25.9,25.78,25.81,98027.0,25.86,25.9,25.78,25.81,98027.0
2020-06-01 09:55:00,25.82,25.89,25.8,25.89,90659.0,25.82,25.89,25.8,25.89,90659.0
2020-06-01 10:00:00,25.89,25.95,25.86,25.88,89814.0,25.89,25.95,25.86,25.88,89814.0
2020-06-01 10:05:00,25.88,25.9,25.82,25.86,52343.0,25.88,25.9,25.82,25.86,52343.0
2020-06-01 10:10:00,25.86,26.0,25.85,25.99,91838.0,25.86,26.0,25.85,25.99,91838.0
2020-06-01 10:15:00,25.99,26.06,25.98,25.98,135779.0,25.99,26.06,25.98,25.98,135779.0
2020-06-01 10:20:00,25.99,26.0,25.95,25.95,75287.0,25.99,26.0,25.95,25.95,75287.0
2020-06-01 10:25:00,25.95,26.03,25.91,26.03,73107.0,25.95,26.03,25.91,26.03,73107.0
2020-06-01 10:30:00,26.03,26.05,25.98,26.01,57942.0,26.03,26.05,25.98,26.01,57942.0
2020-06-01 10:35:00,26.01,26.04,25.93,25.96,75946.0,26.01,26.04,25.93,25.96,75946.0
2020-06-01 10:40:00,25.96,25.96,25.88,25.95,66405.0,25.96,25.96,25.88,25.95,66405.0
2020-06-01 10:45:00,25.95,25.95,25.85,25.9,82034.0,25.95,25.95,25.85,25.9,82034.0
2020-06-01 10:50:00,25.9,25.9,25.8,25.83,97918.0,25.9,25.9,25.8,25.83,97918.0
2020-06-01 10:55:00,25.84,25.84,25.76,25.77,97892.0,25.84,25.84,25.76,25.77,97892.0
2020-06-01 11:00:00,25.78,25.79,25.66,25.66,128886.0,25.78,25.79,25.66,25.66,128886.0
2020-06-01 11:05:00,25.65,25.8,25.65,25.66,107129.0,25.65,25.8,25.65,25.66,107129.0
2020-06-01 11:10:00,25.66,25.83,25.63,25.8,86266.0,25.66,25.83,25.63,25.8,86266.0
2020-06-01 11:15:00,25.8,26.1,25.74,25.81,600537.0,25.8,26.1,25.74,25.81,600537.0
2020-06-01 11:20:00,25.8,25.81,25.68,25.81,126303.0,25.8,25.81,25.68,25.81,126303.0
2020-06-01 11:25:00,25.81,25.81,25.66,25.71,109456.0,25.81,25.81,25.66,25.71,109456.0
2020-06-01 11:30:00,25.72,25.8,25.71,25.79,45265.0,25.72,25.8,25.71,25.79,45265.0
2020-06-01 11:35:00,25.78,25.85,25.78,25.84,49224.0,25.78,25.85,25.78,25.84,49224.0
2020-06-01 11:40:00,25.84,25.89,25.79,25.84,77384.0,25.84,25.89,25.79,25.84,77384.0
2020-06-01 11:45:00,25.84,25.84,25.78,25.8,35013.0,25.84,25.84,25.78,25.8,35013.0
2020-06-01 11:50:00,25.81,25.82,25.78,25.8,25527.0,25.81,25.82,25.78,25.8,25527.0
2020-06-01 11:55:00,25.8,25.8,25.76,25.78,55772.0,25.8,25.8,25.76,25.78,55772.0
2020-06-01 12:00:00,25.78,25.8,25.73,25.8,38073.0,25.78,25.8,25.73,25.8,38073.0
2020-06-01 12:05:00,25.79,25.8,25.72,25.74,25540.0,25.79,25.8,25.72,25.74,25540.0
2020-06-01 12:10:00,25.74,25.75,25.69,25.69,48593.0,25.74,25.75,25.69,25.69,48593.0
2020-06-01 12:15:00,25.7,25.75,25.69,25.75,35357.0,25.7,25.75,25.69,25.75,35357.0
2020-06-01 12:20:00,25.74,25.81,25.72,25.81,64027.0,25.74,25.81,25.72,25.81,64027.0
2020-06-01 12:25:00,25.81,25.82,25.77,25.8,32822.0,25.81,25.82,25.77,25.8,32822.0
2020-06-01 12:30:00,25.81,25.86,25.8,25.85,34956.0,25.81,25.86,25.8,25.85,34956.0
2020-06-01 12:35:00,25.86,25.88,25.82,25.83,50500.0,25.86,25.88,25.82,25.83,50500.0
2020-06-01 12:40:00,25.82,25.89,25.8,25.86,45187.0,25.82,25.89,25.8,25.86,45187.0
2020-06-01 12:45:00,25.86,25.9,25.84,25.88,42706.0,25.86,25.9,25.84,25.88,42706.0
2020-06-01 12:50:00,25.87,25.9,25.85,25.88,39321.0,25.87,25.9,25.85,25.88,39321.0
2020-06-01 12:55:00,25.88,25.92,25.88,25.88,35604.0,25.88,25.92,25.88,25.88,35604.0
2020-06-01 13:00:00,25.89,25.94,25.86,25.93,69891.0,25.89,25.94,25.86,25.93,69891.0
2020-06-01 13:05:00,25.92,26.01,25.91,25.98,85047.0,25.92,26.01,25.91,25.98,85047.0
2020-06-01 13:10:00,25.98,26.02,25.95,25.98,69188.0,25.98,26.02,25.95,25.98,69188.0
2020-06-01 13:15:00,25.98,26.09,25.95,26.09,108103.0,25.98,26.09,25.95,26.09,108103.0
2020-06-01 13:20:00,26.08,26.09,26.01,26.06,79959.0,26.08,26.09,26.01,26.06,79959.0
2020-06-01 13:25:00,26.06,26.07,26.01,26.03,51108.0,26.06,26.07,26.01,26.03,51108.0
2020-06-01 13:30:00,26.03,26.1,26.02,26.06,101371.0,26.03,26.1,26.02,26.06,101371.0
2020-06-01 13:35:00,26.06,26.12,26.03,26.1,67855.0,26.06,26.12,26.03,26.1,67855.0
2020-06-01 13:40:00,26.1,26.1,26.03,26.05,71012.0,26.1,26.1,26.03,26.05,71012.0
2020-06-01 13:45:00,26.04,26.07,26.01,26.03,66741.0,26.04,26.07,26.01,26.03,66741.0
2020-06-01 13:50:00,26.03,26.04,25.97,25.97,77680.0,26.03,26.04,25.97,25.97,77680.0
2020-06-01 13:55:00,25.98,26.03,25.97,26.0,67999.0,25.98,26.03,25.97,26.0,67999.0
2020-06-01 14:00:00,25.99,26.0,25.91,25.95,156810.0,25.99,26.0,25.91,25.95,156810.0
2020-06-01 14:05:00,25.95,25.98,25.94,25.97,41158.0,25.95,25.98,25.94,25.97,41158.0
2020-06-01 14:10:00,25.95,26.05,25.92,26.04,53378.0,25.95,26.05,25.92,26.04,53378.0
2020-06-01 14:15:00,26.05,26.1,26.02,26.1,77540.0,26.05,26.1,26.02,26.1,77540.0
2020-06-01 14:20:00,26.1,26.12,26.01,26.01,82857.0,26.1,26.12,26.01,26.01,82857.0
2020-06-01 14:25:00,26.01,26.2,25.9,26.16,339582.0,26.01,26.2,25.9,26.16,339582.0
2020-06-01 14:30:00,26.16,26.24,26.15,26.22,148490.0,26.16,26.24,26.15,26.22,148490.0
2020-06-01 14:35:00,26.22,26.27,26.21,26.27,159085.0,26.22,26.27,26.21,26.27,159085.0
2020-06-01 14:40:00,26.27,26.3,26.25,26.29,80592.0,26.27,26.3,26.25,26.29,80592.0
2020-06-01 14:45:00,26.3,26.4,26.28,26.39,103479.0,26.3,26.4,26.28,26.39,103479.0
2020-06-01 14:50:00,26.39,26.42,26.37,26.38,78340.0,26.39,26.42,26.37,26.38,78340.0
2020-06-01 14:55:00,26.39,26.39,26.35,26.35,54894.0,26.39,26.39,26.35,26.35,54894.0
2020-06-01 15:00:00,26.35,26.46,26.35,26.46,101256.0,26.35,26.46,26.35,26.46,101256.0
2020-06-01 15:05:00,26.46,26.47,26.4,26.42,106483.0,26.46,26.47,26.4,26.42,106483.0
2020-06-01 15:10:00,26.42,26.43,26.34,26.4,93537.0,26.42,26.43,26.34,26.4,93537.0
2020-06-01 15:15:00,26.39,26.44,26.39,26.43,54832.0,26.39,26.44,26.39,26.43,54832.0
2020-06-01 15:20:00,26.43,26.44,26.42,26.44,57215.0,26.43,26.44,26.42,26.44,57215.0
2020-06-01 15:25:00,26.43,26.45,26.38,26.38,110264.0,26.43,26.45,26.38,26.38,110264.0
2020-06-01 15:30:00,26.38,26.44,26.37,26.38,73677.0,26.38,26.44,26.37,26.38,73677.0
2020-06-01 15:35:00,26.38,26.39,26.27,26.3,125131.0,26.38,26.39,26.27,26.3,125131.0
2020-06-01 15:40:00,26.3,26.32,26.16,26.21,185032.0,26.3,26.32,26.16,26.21,185032.0
2020-06-01 15:45:00,26.22,26.28,26.15,26.15,115442.0,26.22,26.28,26.15,26.15,115442.0
2020-06-01 15:50:00,26.14,26.27,26.11,26.27,107645.0,26.14,26.27,26.11,26.27,107645.0
2020-06-01 15:55:00,26.27,26.34,26.26,26.28,216917.0,26.27,26.34,26.26,26.28,216917.0
2020-06-02 09:30:00,26.55,26.65,26.5,26.63,319603.0,26.55,26.65,26.5,26.63,319603.0
2020-06-02 09:35:00,26.63,26.65,26.52,26.54,173632.0,26.63,26.65,26.52,26.54,173632.0
2020-06-02 09:40:00,26.53,26.56,26.47,26.47,153958.0,26.53,26.56,26.47,26.47,153958.0
2020-06-02 09:45:00,26.47,26.54,26.46,26.54,136351.0,26.47,26.54,26.46,26.54,136351.0
2020-06-02 09:50:00,26.52,26.6,26.51,26.59,136473.0,26.52,26.6,26.51,26.59,136473.0
2020-06-02 09:55:00,26.58,26.6,26.57,26.6,74831.0,26.58,26.6,26.57,26.6,74831.0
2020-06-02 10:00:00,26.6,26.64,26.52,26.53,154467.0,26.6,26.64,26.52,26.53,154467.0
2020-06-02 10:05:00,26.53,26.61,26.52,26.61,112349.0,26.53,26.61,26.52,26.61,112349.0
2020-06-02 10:10:00,26.61,26.64,26.57,26.62,78002.0,26.61,26.64,26.57,26.62,78002.0
2020-06-02 10:15:00,26.63,26.72,26.61,26.72,120236.0,26.63,26.72,26.61,26.72,120236.0
2020-06-02 10:20:00,26.71,26.75,26.68,26.69,89702.0,26.71,26.75,26.68,26.69,89702.0
2020-06-02 10:25:00,26.7,26.74,26.69,26.73,106533.0,26.7,26.74,26.69,26.73,106533.0
2020-06-02 10:30:00,26.74,26.75,26.65,26.69,96366.0,26.74,26.75,26.65,26.69,96366.0
2020-06-02 10:35:00,26.68,26.74,26.68,26.72,109373.0,26.68,26.74,26.68,26.72,109373.0
2020-06-02 10:40:00,26.72,26.73,26.68,26.71,83068.0,26.72,26.73,26.68,26.71,83068.0
2020-06-02 10:45:00,26.71,26.72,26.6,26.61,116881.0,26.71,26.72,26.6,26.61,116881.0
2020-06-02 10:50:00,26.61,26.64,26.56,26.63,165275.0,26.61,26.64,26.56,26.63,165275.0
2020-06-02 10:55:00,26.63,26.67,26.61,26.67,85577.0,26.63,26.67,26.61,26.67,85577.0
2020-06-02 11:00:00,26.66,26.73,26.64,26.7,131200.0,26.66,26.73,26.64,26.7,131200.0
2020-06-02 11:05:00,26.7,26.72,26.6,26.61,66965.0,26.7,26.72,26.6,26.61,66965.0
2020-06-02 11:10:00,26.61,26.7,26.6,26.64,119761.0,26.61,26.7,26.6,26.64,119761.0
2020-06-02 11:15:00,26.65,26.7,26.64,26.69,53416.0,26.65,26.7,26.64,26.69,53416.0
2020-06-02 11:20:00,26.69,26.69,26.65,26.68,52812.0,26.69,26.69,26.65,26.68,52812.0
2020-06-02 11:25:00,26.68,26.79,26.61,26.76,186621.0,26.68,26.79,26.61,26.76,186621.0
2020-06-02 11:30:00,26.77,26.79,26.71,26.73,92294.0,26.77,26.79,26.71,26.73,92294.0
2020-06-02 11:35:00,26.73,26.76,26.71,26.72,49755.0,26.73,26.76,26.71,26.72,49755.0
2020-06-02 11:40:00,26.73,26.74,26.7,26.73,69552.0,26.73,26.74,26.7,26.73,69552.0
2020-06-02 11:45:00,26.72,26.73,26.69,26.71,59170.0,26.72,26.73,26.69,26.71,59170.0
2020-06-02 11:50:00,26.71,26.72,26.67,26.68,84466.0,26.71,26.72,26.67,26.68,84466.0
2020-06-02 11:55:00,26.68,26.69,26.62,26.63,160754.0,26.68,26.69,26.62,26.63,160754.0
2020-06-02 12:00:00,26.63,26.66,26.62,26.63,77593.0,26.63,26.66,26.62,26.63,77593.0
2020-06-02 12:05:00,26.63,26.65,26.62,26.65,34021.0,26.63,26.65,26.62,26.65,34021.0
2020-06-02 12:10:00,26.65,26.69,26.64,26.64,123217.0,26.65,26.69,26.64,26.64,123217.0
2020-06-02 12:15:00,26.65,26.68,26.62,26.67,62149.0,26.65,26.68,26.62,26.67,62149.0
2020-06-02 12:20:00,26.67,26.72,26.65,26.72,81348.0,26.67,26.72,26.65,26.72,81348.0
2020-06-02 12:25:00,26.72,26.79,26.71,26.79,100930.0,26.72,26.79,26.71,26.79,100930.0
2020-06-02 12:30:00,26.79,26.81,26.76,26.79,126144.0,26.79,26.81,26.76,26.79,126144.0
2020-06-02 12:35:00,26.79,26.83,26.73,26.75,88341.0,26.79,26.83,26.73,26.75,88341.0
2020-06-02 12:40:00,26.74,26.77,26.71,26.76,102578.0,26.74,26.77,26.71,26.76,102578.0
2020-06-02 12:45:00,26.77,26.81,26.75,26.75,104905.0,26.77,26.81,26.75,26.75,104905.0
2020-06-02 12:50:00,26.76,26.76,26.72,26.74,65725.0,26.76,26.76,26.72,26.74,65725.0
2020-06-02 12:55:00,26.74,26.75,26.73,26.74,76532.0,26.74,26.75,26.73,26.74,76532.0
2020-06-02 13:00:00,26.74,26.79,26.73,26.79,59304.0,26.74,26.79,26.73,26.79,59304.0
2020-06-02 13:05:00,26.8,26.89,26.79,26.89,113928.0,26.8,26.89,26.79,26.89,113928.0
2020-06-02 13:10:00,26.89,26.91,26.87,26.9,151969.0,26.89,26.91,26.87,26.9,151969.0
2020-06-02 13:15:00,26.91,26.96,26.88,26.94,120019.0,26.91,26.96,26.88,26.94,120019.0
2020-06-02 13:20:00,26.94,26.95,26.83,26.84,92243.0,26.94,26.95,26.83,26.84,92243.0
2020-06-02 13:25:00,26.85,26.88,26.79,26.83,47924.0,26.85,26.88,26.79,26.83,47924.0
2020-06-02 13:30:00,26.83,26.89,26.8,26.84,65031.0,26.83,26.89,26.8,26.84,65031.0
2020-06-02 13:35:00,26.83,26.85,26.81,26.83,44077.0,26.83,26.85,26.81,26.83,44077.0
2020-06-02 13:40:00,26.83,26.85,26.8,26.8,38817.0,26.83,26.85,26.8,26.8,38817.0
2020-06-02 13:45:00,26.8,26.84,26.79,26.82,50628.0,26.8,26.84,26.79,26.82,50628.0
2020-06-02 13:50:00,26.82,26.82,26.75,26.81,85889.0,26.82,26.82,26.75,26.81,85889.0
2020-06-02 13:55:00,26.81,26.85,26.78,26.84,78278.0,26.81,26.85,26.78,26.84,78278.0
2020-06-02 14:00:00,26.84,26.87,26.83,26.84,69138.0,26.84,26.87,26.83,26.84,69138.0
2020-06-02 14:05:00,26.84,26.84,26.78,26.8,64554.0,26.84,26.84,26.78,26.8,64554.0
2020-06-02 14:10:00,26.81,26.85,26.79,26.82,40909.0,26.81,26.85,26.79,26.82,40909.0
2020-06-02 14:15:00,26.83,26.87,26.79,26.86,99365.0,26.83,26.87,26.79,26.86,99365.0
2020-06-02 14:20:00,26.86,26.87,26.79,26.86,90380.0,26.86,26.87,26.79,26.86,90380.0
2020-06-02 14:25:00,26.85,27.1,26.8,27.04,674400.0,26.85,27.1,26.8,27.04,674400.0
2020-06-02 14:30:00,27.04,27.08,26.93,26.93,136434.0,27.04,27.08,26.93,26.93,136434.0
2020-06-02 14:35:00,26.93,26.99,26.93,26.97,64215.0,26.93,26.99,26.93,26.97,64215.0
2020-06-02 14:40:00,26.96,27.0,26.93,26.99,40962.0,26.96,27.0,26.93,26.99,40962.0
2020-06-02 14:45:00,27.0,27.02,26.97,27.01,80356.0,27.0,27.02,26.97,27.01,80356.0
2020-06-02 14:50:00,27.01,27.03,27.0,27.02,59396.0,27.01,27.03,27.0,27.02,59396.0
2020-06-02 14:55:00,27.02,27.03,26.97,26.98,76942.0,27.02,27.03,26.97,26.98,76942.0
2020-06-02 15:00:00,26.98,27.0,26.95,26.97,30668.0,26.98,27.0,26.95,26.97,30668.0
2020-06-02 15:05:00,26.97,26.97,26.93,26.95,26612.0,26.97,26.97,26.93,26.95,26612.0
2020-06-02 15:10:00,26.96,26.98,26.95,26.96,34385.0,26.96,26.98,26.95,26.96,34385.0
2020-06-02 15:15:00,26.96,26.98,26.95,26.98,19033.0,26.96,26.98,26.95,26.98,19033.0
2020-06-02 15:20:00,26.98,26.99,26.96,26.96,47898.0,26.98,26.99,26.96,26.96,47898.0
2020-06-02 15:25:00,26.97,26.97,26.93,26.95,285676.0,26.97,26.97,26.93,26.95,285676.0
2020-06-02 15:30:00,26.96,27.05,26.95,27.03,161000.0,26.96,27.05,26.95,27.03,161000.0
2020-06-02 15:35:00,27.02,27.06,27.02,27.05,128600.0,27.02,27.06,27.02,27.05,128600.0
2020-06-02 15:40:00,27.05,27.07,27.03,27.05,118787.0,27.05,27.07,27.03,27.05,118787.0
2020-06-02 15:45:00,27.04,27.05,27.0,27.01,65815.0,27.04,27.05,27.0,27.01,65815.0
2020-06-02 15:50:00,27.02,27.04,27.01,27.04,120480.0,27.02,27.04,27.01,27.04,120480.0
2020-06-02 15:55:00,27.04,27.09,27.03,27.08,218312.0,27.04,27.09,27.03,27.08,218312.0
2020-06-03 09:30:00,27.17,27.19,27.1,27.18,314593.0,27.17,27.19,27.1,27.18,314593.0
2020-06-03 09:35:00,27.19,27.2,27.07,27.1,125567.0,27.19,27.2,27.07,27.1,125567.0
2020-06-03 09:40:00,27.1,27.19,27.1,27.18,96667.0,27.1,27.19,27.1,27.18,96667.0
2020-06-03 09:45:00,27.18,27.19,27.07,27.09,97503.0,27.18,27.19,27.07,27.09,97503.0
2020-06-03 09:50:00,27.09,27.19,27.01,27.05,129326.0,27.09,27.19,27.01,27.05,129326.0
2020-06-03 09:55:00,27.05,27.13,27.02,27.13,100721.0,27.05,27.13,27.02,27.13,100721.0
2020-06-03 10:00:00,27.13,27.19,27.12,27.17,88998.0,27.13,27.19,27.12,27.17,88998.0
2020-06-03 10:05:00,27.18,27.23,27.16,27.22,129811.0,27.18,27.23,27.16,27.22,129811.0
2020-06-03 10:10:00,27.21,27.33,27.21,27.23,187748.0,27.21,27.33,27.21,27.23,187748.0
2020-06-03 10:15:00,27.23,27.29,27.22,27.25,125874.0,27.23,27.29,27.22,27.25,125874.0
2020-06-03 10:20:00,27.24,27.28,27.2,27.25,277783.0,27.24,27.28,27.2,27.25,277783.0
2020-06-03 10:25:00,27.23,27.24,27.2,27.21,36477.0,27.23,27.24,27.2,27.21,36477.0
2020-06-03 10:30:00,27.21,27.27,27.09,27.16,160801.0,27.21,27.27,27.09,27.16,160801.0
2020-06-03 10:35:00,27.17,27.17,26.85,26.97,278164.0,27.17,27.17,26.85,26.97,278164.0
2020-06-03 10:40:00,26.96,27.05,26.95,27.04,130319.0,26.96,27.05,26.95,27.04,130319.0
2020-06-03 10:45:00,27.03,27.09,27.02,27.08,65559.0,27.03,27.09,27.02,27.08,65559.0
2020-06-03 10:50:00,27.08,27.25,27.06,27.24,142075.0,27.08,27.25,27.06,27.24,142075.0
2020-06-03 10:55:00,27.25,27.3,27.16,27.21,143230.0,27.25,27.3,27.16,27.21,143230.0
2020-06-03 11:00:00,27.2,27.2,27.12,27.15,42047.0,27.2,27.2,27.12,27.15,42047.0
2020-06-03 11:05:00,27.16,27.23,27.13,27.19,48164.0,27.16,27.23,27.13,27.19,48164.0
2020-06-03 11:10:00,27.19,27.3,27.16,27.27,86719.0,27.19,27.3,27.16,27.27,86719.0
2020-06-03 11:15:00,27.27,27.38,27.23,27.27,188551.0,27.27,27.38,27.23,27.27,188551.0
2020-06-03 11:20:00,27.27,27.34,27.24,27.25,67922.0,27.27,27.34,27.24,27.25,67922.0
2020-06-03 11:25:00,27.25,27.28,27.11,27.13,140386.0,27.25,27.28,27.11,27.13,140386.0
2020-06-03 11:30:00,27.13,27.2,27.11,27.14,272052.0,27.13,27.2,27.11,27.14,272052.0
2020-06-03 11:35:00,27.13,27.13,27.0,27.03,124308.0,27.13,27.13,27.0,27.03,124308.0
2020-06-03 11:40:00,27.03,27.05,26.86,26.87,201130.0,27.03,27.05,26.86,26.87,201130.0
2020-06-03 11:45:00,26.87,26.94,26.81,26.87,213454.0,26.87,26.94,26.81,26.87,213454.0
2020-06-03 11:50:00,26.87,26.87,26.71,26.73,171617.0,26.87,26.87,26.71,26.73,171617.0
2020-06-03 11:55:00,26.72,26.86,26.71,26.85,138719.0,26.72,26.86,26.71,26.85,138719.0
2020-06-03 12:00:00,26.85,26.9,26.82,26.86,83093.0,26.85,26.9,26.82,26.86,83093.0
2020-06-03 12:05:00,26.86,26.87,26.82,26.82,48139.0,26.86,26.87,26.82,26.82,48139.0
2020-06-03 12:10:00,26.83,26.83,26.71,26.76,100026.0,26.83,26.83,26.71,26.76,100026.0
2020-06-03 12:15:00,26.76,26.79,26.65,26.74,90539.0,26.76,26.79,26.65,26.74,90539.0
2020-06-03 12:20:00,26.74,26.81,26.71,26.8,60261.0,26.74,26.81,26.71,26.8,60261.0
2020-06-03 12:25:00,26.81,26.83,26.78,26.82,69381.0,26.81,26.83,26.78,26.82,69381.0
2020-06-03 12:30:00,26.83,26.91,26.82,26.85,92912.0,26.83,26.91,26.82,26.85,92912.0
2020-06-03 12:35:00,26.84,26.87,26.81,26.84,43516.0,26.84,26.87,26.81,26.84,43516.0
2020-06-03 12:40:00,26.84,26.88,26.82,26.87,47637.0,26.84,26.88,26.82,26.87,47637.0
2020-06-03 12:45:00,26.86,26.86,26.77,26.82,66784.0,26.86,26.86,26.77,26.82,66784.0
2020-06-03 12:50:00,26.83,26.93,26.83,26.89,56972.0,26.83,26.93,26.83,26.89,56972.0
2020-06-03 12:55:00,26.89,26.93,26.86,26.89,50273.0,26.89,26.93,26.86,26.89,50273.0
2020-06-03 13:00:00,26.89,26.96,26.87,26.94,75199.0,26.89,26.96,26.87,26.94,75199.0
2020-06-03 13:05:00,26.95,26.99,26.91,26.96,77955.0,26.95,26.99,26.91,26.96,77955.0
2020-06-03 13:10:00,26.96,27.01,26.94,26.98,88091.0,26.96,27.01,26.94,26.98,88091.0
2020-06-03 13:15:00,26.98,27.0,26.94,26.96,60125.0,26.98,27.0,26.94,26.96,60125.0
2020-06-03 13:20:00,26.96,27.04,26.95,27.0,239281.0,26.96,27.04,26.95,27.0,239281.0
2020-06-03 13:25:00,27.0,27.04,26.91,26.93,249761.0,27.0,27.04,26.91,26.93,249761.0
2020-06-03 13:30:00,26.92,27.03,26.91,26.97,61867.0,26.92,27.03,26.91,26.97,61867.0
2020-06-03 13:35:00,26.96,26.98,26.92,26.98,82959.0,26.96,26.98,26.92,26.98,82959.0
2020-06-03 13:40:00,26.98,27.02,26.96,27.01,48316.0,26.98,27.02,26.96,27.01,48316.0
2020-06-03 13:45:00,27.01,27.05,26.98,27.04,88595.0,27.01,27.05,26.98,27.04,88595.0
2020-06-03 13:50:00,27.03,27.08,27.0,27.05,83254.0,27.03,27.08,27.0,27.05,83254.0
2020-06-03 13:55:00,27.05,27.07,27.03,27.07,31508.0,27.05,27.07,27.03,27.07,31508.0
2020-06-03 14:00:00,27.06,27.16,27.02,27.04,88628.0,27.06,27.16,27.02,27.04,88628.0
2020-06-03 14:05:00,27.03,27.1,27.01,27.09,135913.0,27.03,27.1,27.01,27.09,135913.0
2020-06-03 14:10:00,27.09,27.14,27.08,27.13,152881.0,27.09,27.14,27.08,27.13,152881.0
2020-06-03 14:15:00,27.12,27.17,27.11,27.12,74193.0,27.12,27.17,27.11,27.12,74193.0
2020-06-03 14:20:00,27.13,27.18,27.12,27.16,46555.0,27.13,27.18,27.12,27.16,46555.0
2020-06-03 14:25:00,27.16,27.3,27.11,27.27,306540.0,27.16,27.3,27.11,27.27,306540.0
2020-06-03 14:30:00,27.26,27.33,27.21,27.33,286511.0,27.26,27.33,27.21,27.33,286511.0
2020-06-03 14:35:00,27.33,27.42,27.3,27.41,221151.0,27.33,27.42,27.3,27.41,221151.0
2020-06-03 14:40:00,27.42,27.53,27.42,27.44,235183.0,27.42,27.53,27.42,27.44,235183.0
2020-06-03 14:45:00,27.45,27.49,27.42,27.42,100344.0,27.45,27.49,27.42,27.42,100344.0
2020-06-03 14:50:00,27.42,27.46,27.37,27.38,137443.0,27.42,27.46,27.37,27.38,137443.0
2020-06-03 14:55:00,27.38,27.4,27.33,27.37,77502.0,27.38,27.4,27.33,27.37,77502.0
2020-06-03 15:00:00,27.37,27.4,27.36,27.37,59390.0,27.37,27.4,27.36,27.37,59390.0
2020-06-03 15:05:00,27.37,27.39,27.32,27.32,110322.0,27.37,27.39,27.32,27.32,110322.0
2020-06-03 15:10:00,27.31,27.33,27.25,27.25,65162.0,27.31,27.33,27.25,27.25,65162.0
2020-06-03 15:15:00,27.25,27.27,27.07,27.07,102201.0,27.25,27.27,27.07,27.07,102201.0
2020-06-03 15:20:00,27.07,27.13,26.78,27.13,303543.0,27.07,27.13,26.78,27.13,303543.0
2020-06-03 15:25:00,27.13,27.13,26.98,26.98,133334.0,27.13,27.13,26.98,26.98,133334.0
2020-06-03 15:30:00,26.99,27.44,26.98,27.25,247873.0,26.99,27.44,26.98,27.25,247873.0
2020-06-03 15:35:00,27.24,27.26,27.11,27.15,243171.0,27.24,27.26,27.11,27.15,243171.0
2020-06-03 15:40:00,27.16,27.24,27.12,27.18,97899.0,27.16,27.24,27.12,27.18,97899.0
2020-06-03 15:45:00,27.17,27.21,27.15,27.2,84009.0,27.17,27.21,27.15,27.2,84009.0
2020-06-03 15:50:00,27.2,27.24,27.2,27.24,105183.0,27.2,27.24,27.2,27.24,105183.0
2020-06-03 15:55:00,27.24,27.24,27.07,27.07,270058.0,27.24,27.24,27.07,27.07,270058.0
2020-06-04 09:30:00,27.08,27.13,26.94,27.01,278180.0,27.08,27.13,26.94,27.01,278180.0
2020-06-04 09:35:00,27.01,27.07,26.94,26.98,119105.0,27.01,27.07,26.94,26.98,119105.0
2020-06-04 09:40:00,26.98,27.1,26.97,27.02,217944.0,26.98,27.1,26.97,27.02,217944.0
2020-06-04 09:45:00,27.02,27.03,26.91,26.95,99174.0,27.02,27.03,26.91,26.95,99174.0
2020-06-04 09:50:00,26.96,27.21,26.88,26.98,479836.0,26.96,27.21,26.88,26.98,479836.0
2020-06-04 09:55:00,26.99,27.0,26.93,27.0,80298.0,26.99,27.0,26.93,27.0,80298.0
2020-06-04 10:00:00,27.0,27.09,26.99,27.05,146045.0,27.0,27.09,26.99,27.05,146045.0
2020-06-04 10:05:00,27.05,27.07,26.96,27.04,100659.0,27.05,27.07,26.96,27.04,100659.0
2020-06-04 10:10:00,27.03,27.07,26.99,27.07,91855.0,27.03,27.07,26.99,27.07,91855.0
2020-06-04 10:15:00,27.07,27.08,26.98,27.0,705915.0,27.07,27.08,26.98,27.0,705915.0
2020-06-04 10:20:00,26.99,27.03,26.97,27.0,247221.0,26.99,27.03,26.97,27.0,247221.0
2020-06-04 10:25:00,27.0,27.0,26.95,27.0,164736.0,27.0,27.0,26.95,27.0,164736.0
2020-06-04 10:30:00,27.0,27.0,26.97,27.0,242385.0,27.0,27.0,26.97,27.0,242385.0
2020-06-04 10:35:00,27.0,27.0,26.97,26.98,250405.0,27.0,27.0,26.97,26.98,250405.0
2020-06-04 10:40:00,26.98,27.05,26.95,26.98,525240.0,26.98,27.05,26.95,26.98,525240.0
2020-06-04 10:45:00,26.97,26.98,26.95,26.98,196757.0,26.97,26.98,26.95,26.98,196757.0
2020-06-04 10:50:00,26.97,26.98,26.93,26.96,181992.0,26.97,26.98,26.93,26.96,181992.0
2020-06-04 10:55:00,26.97,27.02,26.81,26.94,666043.0,26.97,27.02,26.81,26.94,666043.0
2020-06-04 11:00:00,26.95,26.97,26.91,26.94,68140.0,26.95,26.97,26.91,26.94,68140.0
2020-06-04 11:05:00,26.94,26.97,26.93,26.94,58418.0,26.94,26.97,26.93,26.94,58418.0
2020-06-04 11:10:00,26.95,27.05,26.85,26.88,224986.0,26.95,27.05,26.85,26.88,224986.0
2020-06-04 11:15:00,26.89,26.94,26.87,26.88,58027.0,26.89,26.94,26.87,26.88,58027.0
2020-06-04 11:20:00,26.88,26.98,26.86,26.9,82478.0,26.88,26.98,26.86,26.9,82478.0
2020-06-04 11:25:00,26.91,26.95,26.86,26.88,114814.0,26.91,26.95,26.86,26.88,114814.0
2020-06-04 11:30:00,26.88,26.96,26.88,26.94,63440.0,26.88,26.96,26.88,26.94,63440.0
2020-06-04 11:35:00,26.93,27.01,26.92,26.99,94268.0,26.93,27.01,26.92,26.99,94268.0
2020-06-04 11:40:00,27.0,27.07,26.99,27.06,99499.0,27.0,27.07,26.99,27.06,99499.0
2020-06-04 11:45:00,27.06,27.09,27.03,27.04,155405.0,27.06,27.09,27.03,27.04,155405.0
2020-06-04 11:50:00,27.04,27.08,27.04,27.06,84058.0,27.04,27.08,27.04,27.06,84058.0
2020-06-04 11:55:00,27.06,27.07,27.02,27.04,41233.0,27.06,27.07,27.02,27.04,41233.0
2020-06-04 12:00:00,27.04,27.1,27.04,27.08,54070.0,27.04,27.1,27.04,27.08,54070.0
2020-06-04 12:05:00,27.08,27.1,27.05,27.07,50662.0,27.08,27.1,27.05,27.07,50662.0
2020-06-04 12:10:00,27.07,27.08,27.04,27.05,63790.0,27.07,27.08,27.04,27.05,63790.0
2020-06-04 12:15:00,27.05,27.1,27.04,27.1,60515.0,27.05,27.1,27.04,27.1,60515.0
2020-06-04 12:20:00,27.1,27.15,27.09,27.13,89331.0,27.1,27.15,27.09,27.13,89331.0
2020-06-04 12:25:00,27.13,27.18,27.12,27.13,62638.0,27.13,27.18,27.12,27.13,62638.0
2020-06-04 12:30:00,27.14,27.14,27.04,27.05,78534.0,27.14,27.14,27.04,27.05,78534.0
2020-06-04 12:35:00,27.06,27.16,27.05,27.13,71807.0,27.06,27.16,27.05,27.13,71807.0
2020-06-04 12:40:00,27.13,27.2,27.12,27.17,80050.0,27.13,27.2,27.12,27.17,80050.0
2020-06-04 12:45:00,27.17,27.24,27.15,27.2,86656.0,27.17,27.24,27.15,27.2,86656.0
2020-06-04 12:50:00,27.21,27.23,27.15,27.18,62149.0,27.21,27.23,27.15,27.18,62149.0
2020-06-04 12:55:00,27.19,27.26,27.17,27.21,109168.0,27.19,27.26,27.17,27.21,109168.0
2020-06-04 13:00:00,27.22,27.26,27.18,27.26,45066.0,27.22,27.26,27.18,27.26,45066.0
2020-06-04 13:05:00,27.26,27.38,27.25,27.37,98716.0,27.26,27.38,27.25,27.37,98716.0
2020-06-04 13:10:00,27.38,27.39,27.3,27.31,69933.0,27.38,27.39,27.3,27.31,69933.0
2020-06-04 13:15:00,27.31,27.35,27.3,27.33,57626.0,27.31,27.35,27.3,27.33,57626.0
2020-06-04 13:20:00,27.32,27.39,27.32,27.37,44450.0,27.32,27.39,27.32,27.37,44450.0
2020-06-04 13:25:00,27.37,27.4,27.29,27.3,99100.0,27.37,27.4,27.29,27.3,99100.0
2020-06-04 13:30:00,27.31,27.34,27.22,27.23,52271.0,27.31,27.34,27.22,27.23,52271.0
2020-06-04 13:35:00,27.23,27.36,27.2,27.35,162321.0,27.23,27.36,27.2,27.35,162321.0
2020-06-04 13:40:00,27.35,27.36,27.3,27.34,58259.0,27.35,27.36,27.3,27.34,58259.0
2020-06-04 13:45:00,27.34,27.34,27.29,27.3,37423.0,27.34,27.34,27.29,27.3,37423.0
2020-06-04 13:50:00,27.3,27.36,27.29,27.33,136207.0,27.3,27.36,27.29,27.33,136207.0
2020-06-04 13:55:00,27.33,27.39,27.3,27.38,78813.0,27.33,27.39,27.3,27.38,78813.0
2020-06-04 14:00:00,27.39,27.47,27.35,27.45,159459.0,27.39,27.47,27.35,27.45,159459.0
2020-06-04 14:05:00,27.45,27.45,27.34,27.34,196264.0,27.45,27.45,27.34,27.34,196264.0
2020-06-04 14:10:00,27.35,27.45,27.34,27.44,111487.0,27.35,27.45,27.34,27.44,111487.0
2020-06-04 14:15:00,27.44,27.49,27.38,27.39,70461.0,27.44,27.49,27.38,27.39,70461.0
2020-06-04 14:20:00,27.39,27.49,27.38,27.49,272494.0,27.39,27.49,27.38,27.49,272494.0
2020-06-04 14:25:00,27.49,27.62,27.41,27.53,338433.0,27.49,27.62,27.41,27.53,338433.0
2020-06-04 14:30:00,27.54,27.58,27.43,27.45,114262.0,27.54,27.58,27.43,27.45,114262.0
2020-06-04 14:35:00,27.44,27.47,27.41,27.43,57320.0,27.44,27.47,27.41,27.43,57320.0
2020-06-04 14:40:00,27.43,27.45,27.41,27.43,46597.0,27.43,27.45,27.41,27.43,46597.0
2020-06-04 14:45:00,27.42,27.46,27.38,27.38,89872.0,27.42,27.46,27.38,27.38,89872.0
2020-06-04 14:50:00,27.39,27.43,27.38,27.41,61750.0,27.39,27.43,27.38,27.41,61750.0
2020-06-04 14:55:00,27.41,27.43,27.36,27.37,52006.0,27.41,27.43,27.36,27.37,52006.0
2020-06-04 15:00:00,27.37,27.45,27.36,27.45,39068.0,27.37,27.45,27.36,27.45,39068.0
2020-06-04 15:05:00,27.45,27.46,27.41,27.42,48907.0,27.45,27.46,27.41,27.42,48907.0
2020-06-04 15:10:00,27.42,27.42,27.35,27.37,56158.0,27.42,27.42,27.35,27.37,56158.0
2020-06-04 15:15:00,27.36,27.37,27.31,27.34,106302.0,27.36,27.37,27.31,27.34,106302.0
2020-06-04 15:20:00,27.33,27.38,27.32,27.36,52491.0,27.33,27.38,27.32,27.36,52491.0
2020-06-04 15:25:00,27.36,27.42,27.35,27.4,67278.0,27.36,27.42,27.35,27.4,67278.0
2020-06-04 15:30:00,27.4,27.44,27.39,27.42,86061.0,27.4,27.44,27.39,27.42,86061.0
2020-06-04 15:35:00,27.41,27.44,27.37,27.39,60654.0,27.41,27.44,27.37,27.39,60654.0
2020-06-04 15:40:00,27.39,27.43,27.37,27.39,82257.0,27.39,27.43,27.37,27.39,82257.0
2020-06-04 15:45:00,27.39,27.46,27.38,27.45,116366.0,27.39,27.46,27.38,27.45,116366.0
2020-06-04 15:50:00,27.45,27.47,27.41,27.45,111411.0,27.45,27.47,27.41,27.45,111411.0
2020-06-04 15:55:00,27.44,27.5,27.43,27.49,188223.0,27.44,27.5,27.43,27.49,188223.0
2020-06-05 09:30:00,28.59,28.6,28.51,28.54,609366.0,28.59,28.6,28.51,28.54,609366.0
2020-06-05 09:35:00,28.54,28.56,28.37,28.4,281211.0,28.54,28.56,28.37,28.4,281211.0
2020-06-05 09:40:00,28.4,28.58,28.38,28.57,331255.0,28.4,28.58,28.38,28.57,331255.0
2020-06-05 09:45:00,28.56,28.59,28.5,28.55,277629.0,28.56,28.59,28.5,28.55,277629.0
2020-06-05 09:50:00,28.54,28.6,28.52,28.59,127763.0,28.54,28.6,28.52,28.59,127763.0
2020-06-05 09:55:00,28.59,28.59,28.5,28.52,127072.0,28.59,28.59,28.5,28.52,127072.0
2020-06-05 10:00:00,28.51,28.6,28.51,28.59,143441.0,28.51,28.6,28.51,28.59,143441.0
2020-06-05 10:05:00,28.59,28.72,28.58,28.68,239233.0,28.59,28.72,28.58,28.68,239233.0
2020-06-05 10:10:00,28.68,28.69,28.61,28.66,145294.0,28.68,28.69,28.61,28.66,145294.0
2020-06-05 10:15:00,28.65,28.72,28.62,28.72,102900.0,28.65,28.72,28.62,28.72,102900.0
2020-06-05 10:20:00,28.71,28.74,28.65,28.68,141555.0,28.71,28.74,28.65,28.68,141555.0
2020-06-05 10:25:00,28.69,28.76,28.62,28.63,216782.0,28.69,28.76,28.62,28.63,216782.0
2020-06-05 10:30:00,28.64,28.76,28.63,28.73,121394.0,28.64,28.76,28.63,28.73,121394.0
2020-06-05 10:35:00,28.74,28.77,28.69,28.76,97619.0,28.74,28.77,28.69,28.76,97619.0
2020-06-05 10:40:00,28.76,28.77,28.7,28.7,123019.0,28.76,28.77,28.7,28.7,123019.0
2020-06-05 10:45:00,28.71,28.75,28.67,28.72,125338.0,28.71,28.75,28.67,28.72,125338.0
2020-06-05 10:50:00,28.72,28.76,28.69,28.71,133246.0,28.72,28.76,28.69,28.71,133246.0
2020-06-05 10:55:00,28.71,28.8,28.71,28.8,186057.0,28.71,28.8,28.71,28.8,186057.0
2020-06-05 11:00:00,28.8,28.83,28.74,28.81,138378.0,28.8,28.83,28.74,28.81,138378.0
2020-06-05 11:05:00,28.81,28.83,28.72,28.78,155971.0,28.81,28.83,28.72,28.78,155971.0
2020-06-05 11:10:00,28.79,28.86,28.79,28.86,125013.0,28.79,28.86,28.79,28.86,125013.0
2020-06-05 11:15:00,28.85,28.88,28.83,28.86,147036.0,28.85,28.88,28.83,28.86,147036.0
2020-06-05 11:20:00,28.87,28.9,28.77,28.78,110658.0,28.87,28.9,28.77,28.78,110658.0
2020-06-05 11:25:00,28.79,28.95,28.77,28.95,175811.0,28.79,28.95,28.77,28.95,175811.0
2020-06-05 11:30:00,28.96,28.98,28.88,28.93,155317.0,28.96,28.98,28.88,28.93,155317.0
2020-06-05 11:35:00,28.94,28.97,28.89,28.96,394674.0,28.94,28.97,28.89,28.96,394674.0
2020-06-05 11:40:00,28.95,28.97,28.91,28.96,143898.0,28.95,28.97,28.91,28.96,143898.0
2020-06-05 11:45:00,28.96,28.98,28.92,28.94,99531.0,28.96,28.98,28.92,28.94,99531.0
2020-06-05 11:50:00,28.94,28.96,28.91,28.91,87070.0,28.94,28.96,28.91,28.91,87070.0
2020-06-05 11:55:00,28.91,28.92,28.85,28.88,101445.0,28.91,28.92,28.85,28.88,101445.0
2020-06-05 12:00:00,28.88,28.94,28.88,28.92,97156.0,28.88,28.94,28.88,28.92,97156.0
2020-06-05 12:05:00,28.92,28.94,28.88,28.94,61323.0,28.92,28.94,28.88,28.94,61323.0
2020-06-05 12:10:00,28.94,28.95,28.89,28.89,84772.0,28.94,28.95,28.89,28.89,84772.0
2020-06-05 12:15:00,28.89,28.9,28.8,28.82,129326.0,28.89,28.9,28.8,28.82,129326.0
2020-06-05 12:20:00,28.82,28.84,28.78,28.81,98145.0,28.82,28.84,28.78,28.81,98145.0
2020-06-05 12:25:00,28.81,28.83,28.78,28.82,77711.0,28.81,28.83,28.78,28.82,77711.0
2020-06-05 12:30:00,28.83,28.85,28.79,28.8,128081.0,28.83,28.85,28.79,28.8,128081.0
2020-06-05 12:35:00,28.8,28.83,28.79,28.82,53952.0,28.8,28.83,28.79,28.82,53952.0
2020-06-05 12:40:00,28.82,28.85,28.82,28.83,45760.0,28.82,28.85,28.82,28.83,45760.0
2020-06-05 12:45:00,28.82,28.87,28.82,28.87,99747.0,28.82,28.87,28.82,28.87,99747.0
2020-06-05 12:50:00,28.87,28.89,28.86,28.88,60981.0,28.87,28.89,28.86,28.88,60981.0
2020-06-05 12:55:00,28.88,28.93,28.87,28.92,98746.0,28.88,28.93,28.87,28.92,98746.0
2020-06-05 13:00:00,28.93,29.01,28.92,28.99,493081.0,28.93,29.01,28.92,28.99,493081.0
2020-06-05 13:05:00,28.99,29.06,28.99,29.03,96138.0,28.99,29.06,28.99,29.03,96138.0
2020-06-05 13:10:00,29.03,29.06,29.02,29.04,48091.0,29.03,29.06,29.02,29.04,48091.0
2020-06-05 13:15:00,29.03,29.09,29.01,29.08,63114.0,29.03,29.09,29.01,29.08,63114.0
2020-06-05 13:20:00,29.09,29.12,29.06,29.08,101794.0,29.09,29.12,29.06,29.08,101794.0
2020-06-05 13:25:00,29.09,29.14,29.08,29.12,80373.0,29.09,29.14,29.08,29.12,80373.0
2020-06-05 13:30:00,29.12,29.13,29.07,29.07,67994.0,29.12,29.13,29.07,29.07,67994.0
2020-06-05 13:35:00,29.07,29.13,29.07,29.1,70872.0,29.07,29.13,29.07,29.1,70872.0
2020-06-05 13:40:00,29.1,29.16,29.07,29.14,84471.0,29.1,29.16,29.07,29.14,84471.0
2020-06-05 13:45:00,29.14,29.16,29.12,29.13,73393.0,29.14,29.16,29.12,29.13,73393.0
2020-06-05 13:50:00,29.13,29.15,29.08,29.14,67067.0,29.13,29.15,29.08,29.14,67067.0
2020-06-05 13:55:00,29.14,29.15,29.12,29.15,62538.0,29.14,29.15,29.12,29.15,62538.0
2020-06-05 14:00:00,29.16,29.18,29.11,29.15,113474.0,29.16,29.18,29.11,29.15,113474.0
2020-06-05 14:05:00,29.15,29.15,29.11,29.12,48645.0,29.15,29.15,29.11,29.12,48645.0
2020-06-05 14:10:00,29.12,29.16,29.11,29.16,79767.0,29.12,29.16,29.11,29.16,79767.0
2020-06-05 14:15:00,29.16,29.19,29.12,29.16,82023.0,29.16,29.19,29.12,29.16,82023.0
2020-06-05 14:20:00,29.16,29.18,29.11,29.15,70240.0,29.16,29.18,29.11,29.15,70240.0
2020-06-05 14:25:00,29.15,29.19,29.02,29.13,174683.0,29.15,29.19,29.02,29.13,174683.0
2020-06-05 14:30:00,29.13,29.13,29.04,29.05,75540.0,29.13,29.13,29.04,29.05,75540.0
2020-06-05 14:35:00,29.05,29.05,29.0,29.01,109772.0,29.05,29.05,29.0,29.01,109772.0
2020-06-05 14:40:00,29.02,29.07,29.02,29.05,54568.0,29.02,29.07,29.02,29.05,54568.0
2020-06-05 14:45:00,29.05,29.07,28.94,28.96,234156.0,29.05,29.07,28.94,28.96,234156.0
2020-06-05 14:50:00,28.97,28.98,28.94,28.95,49271.0,28.97,28.98,28.94,28.95,49271.0
2020-06-05 14:55:00,28.95,28.96,28.94,28.94,32270.0,28.95,28.96,28.94,28.94,32270.0
2020-06-05 15:00:00,28.94,28.97,28.92,28.97,71457.0,28.94,28.97,28.92,28.97,71457.0
2020-06-05 15:05:00,28.96,28.98,28.93,28.94,133457.0,28.96,28.98,28.93,28.94,133457.0
2020-06-05 15:10:00,28.93,28.93,28.85,28.85,72336.0,28.93,28.93,28.85,28.85,72336.0
2020-06-05 15:15:00,28.85,28.86,28.81,28.84,91449.0,28.85,28.86,28.81,28.84,91449.0
2020-06-05 15:20:00,28.83,28.85,28.82,28.85,79433.0,28.83,28.85,28.82,28.85,79433.0
2020-06-05 15:25:00,28.85,28.92,28.84,28.91,66202.0,28.85,28.92,28.84,28.91,66202.0
2020-06-05 15:30:00,28.91,28.91,28.87,28.89,61129.0,28.91,28.91,28.87,28.89,61129.0
2020-06-05 15:35:00,28.89,28.91,28.86,28.87,99876.0,28.89,28.91,28.86,28.87,99876.0
2020-06-05 15:40:00,28.87,28.97,28.85,28.94,173492.0,28.87,28.97,28.85,28.94,173492.0
2020-06-05 15:45:00,28.95,28.98,28.92,28.96,73862.0,28.95,28.98,28.92,28.96,73862.0
2020-06-05 15:50:00,28.97,28.98,28.94,28.98,123954.0,28.97,28.98,28.94,28.98,123954.0
2020-06-05 15:55:00,28.98,28.98,28.88,28.92,211813.0,28.98,28.98,28.88,28.92,211813.0
2020-06-08 09:30:00,28.97,29.0,28.87,28.98,976602.0,28.97,29.0,28.87,28.98,976602.0
2020-06-08 09:35:00,28.98,28.98,28.87,28.91,347474.0,28.98,28.98,28.87,28.91,347474.0
2020-06-08 09:40:00,28.9,28.92,28.78,28.89,338879.0,28.9,28.92,28.78,28.89,338879.0
2020-06-08 09:45:00,28.89,28.94,28.82,28.83,274291.0,28.89,28.94,28.82,28.83,274291.0
2020-06-08 09:50:00,28.83,28.84,28.75,28.78,270261.0,28.83,28.84,28.75,28.78,270261.0
2020-06-08 09:55:00,28.77,28.79,28.63,28.68,229177.0,28.77,28.79,28.63,28.68,229177.0
2020-06-08 10:00:00,28.68,28.77,28.65,28.7,271264.0,28.68,28.77,28.65,28.7,271264.0
2020-06-08 10:05:00,28.7,28.77,28.65,28.68,269086.0,28.7,28.77,28.65,28.68,269086.0
2020-06-08 10:10:00,28.68,28.68,28.45,28.47,403308.0,28.68,28.68,28.45,28.47,403308.0
2020-06-08 10:15:00,28.46,28.47,28.37,28.37,203261.0,28.46,28.47,28.37,28.37,203261.0
2020-06-08 10:20:00,28.37,28.39,28.26,28.27,277761.0,28.37,28.39,28.26,28.27,277761.0
2020-06-08 10:25:00,28.27,28.3,28.16,28.22,303914.0,28.27,28.3,28.16,28.22,303914.0
2020-06-08 10:30:00,28.22,28.25,28.11,28.17,217500.0,28.22,28.25,28.11,28.17,217500.0
2020-06-08 10:35:00,28.17,28.32,28.15,28.32,209939.0,28.17,28.32,28.15,28.32,209939.0
2020-06-08 10:40:00,28.31,28.39,28.28,28.38,162188.0,28.31,28.39,28.28,28.38,162188.0
2020-06-08 10:45:00,28.39,28.47,28.37,28.44,183843.0,28.39,28.47,28.37,28.44,183843.0
2020-06-08 10:50:00,28.44,28.55,28.44,28.46,189293.0,28.44,28.55,28.44,28.46,189293.0
2020-06-08 10:55:00,28.46,28.46,28.35,28.4,221779.0,28.46,28.46,28.35,28.4,221779.0
2020-06-08 11:00:00,28.4,28.48,28.36,28.37,150900.0,28.4,28.48,28.36,28.37,150900.0
2020-06-08 11:05:00,28.37,28.38,28.27,28.28,131844.0,28.37,28.38,28.27,28.28,131844.0
2020-06-08 11:10:00,28.28,28.47,28.28,28.44,144069.0,28.28,28.47,28.28,28.44,144069.0
2020-06-08 11:15:00,28.44,28.44,28.36,28.38,118897.0,28.44,28.44,28.36,28.38,118897.0
2020-06-08 11:20:00,28.38,28.42,28.35,28.36,123837.0,28.38,28.42,28.35,28.36,123837.0
2020-06-08 11:25:00,28.37,28.54,28.35,28.53,222585.0,28.37,28.54,28.35,28.53,222585.0
2020-06-08 11:30:00,28.52,28.54,28.46,28.5,143649.0,28.52,28.54,28.46,28.5,143649.0
2020-06-08 11:35:00,28.5,28.51,28.39,28.43,135515.0,28.5,28.51,28.39,28.43,135515.0
2020-06-08 11:40:00,28.43,28.46,28.4,28.41,97812.0,28.43,28.46,28.4,28.41,97812.0
2020-06-08 11:45:00,28.41,28.45,28.41,28.42,90432.0,28.41,28.45,28.41,28.42,90432.0
2020-06-08 11:50:00,28.43,28.44,28.37,28.38,141008.0,28.43,28.44,28.37,28.38,141008.0
2020-06-08 11:55:00,28.38,28.48,28.37,28.41,168966.0,28.38,28.48,28.37,28.41,168966.0
2020-06-08 12:00:00,28.42,28.42,28.32,28.36,95954.0,28.42,28.42,28.32,28.36,95954.0
2020-06-08 12:05:00,28.37,28.45,28.34,28.44,122266.0,28.37,28.45,28.34,28.44,122266.0
2020-06-08 12:10:00,28.43,28.46,28.4,28.41,84893.0,28.43,28.46,28.4,28.41,84893.0
2020-06-08 12:15:00,28.41,28.46,28.37,28.39,88540.0,28.41,28.46,28.37,28.39,88540.0
2020-06-08 12:20:00,28.38,28.4,28.36,28.38,57640.0,28.38,28.4,28.36,28.38,57640.0
2020-06-08 12:25:00,28.38,28.4,28.36,28.39,60367.0,28.38,28.4,28.36,28.39,60367.0
2020-06-08 12:30:00,28.39,28.47,28.38,28.47,67437.0,28.39,28.47,28.38,28.47,67437.0
2020-06-08 12:35:00,28.46,28.47,28.42,28.45,64716.0,28.46,28.47,28.42,28.45,64716.0
2020-06-08 12:40:00,28.45,28.45,28.39,28.42,81390.0,28.45,28.45,28.39,28.42,81390.0
2020-06-08 12:45:00,28.41,28.55,28.41,28.55,103990.0,28.41,28.55,28.41,28.55,103990.0
2020-06-08 12:50:00,28.55,28.58,28.51,28.52,82358.0,28.55,28.58,28.51,28.52,82358.0
2020-06-08 12:55:00,28.51,28.51,28.44,28.49,117601.0,28.51,28.51,28.44,28.49,117601.0
2020-06-08 13:00:00,28.49,28.57,28.49,28.55,48326.0,28.49,28.57,28.49,28.55,48326.0
2020-06-08 13:05:00,28.55,28.56,28.48,28.49,74047.0,28.55,28.56,28.48,28.49,74047.0
2020-06-08 13:10:00,28.5,28.5,28.41,28.41,66347.0,28.5,28.5,28.41,28.41,66347.0
2020-06-08 13:15:00,28.42,28.43,28.4,28.41,74857.0,28.42,28.43,28.4,28.41,74857.0
2020-06-08 13:20:00,28.42,28.44,28.37,28.39,89716.0,28.42,28.44,28.37,28.39,89716.0
2020-06-08 13:25:00,28.4,28.42,28.35,28.36,70858.0,28.4,28.42,28.35,28.36,70858.0
2020-06-08 13:30:00,28.37,28.49,28.32,28.48,216874.0,28.37,28.49,28.32,28.48,216874.0
2020-06-08 13:35:00,28.48,28.5,28.44,28.47,91121.0,28.48,28.5,28.44,28.47,91121.0
2020-06-08 13:40:00,28.45,28.52,28.41,28.43,130410.0,28.45,28.52,28.41,28.43,130410.0
2020-06-08 13:45:00,28.43,28.45,28.4,28.44,111303.0,28.43,28.45,28.4,28.44,111303.0
2020-06-08 13:50:00,28.45,28.59,28.44,28.57,386545.0,28.45,28.59,28.44,28.57,386545.0
2020-06-08 13:55:00,28.56,28.56,28.49,28.5,144415.0,28.56,28.56,28.49,28.5,144415.0
2020-06-08 14:00:00,28.5,28.54,28.46,28.47,56331.0,28.5,28.54,28.46,28.47,56331.0
2020-06-08 14:05:00,28.47,28.53,28.45,28.46,41031.0,28.47,28.53,28.45,28.46,41031.0
2020-06-08 14:10:00,28.46,28.47,28.37,28.43,95755.0,28.46,28.47,28.37,28.43,95755.0
2020-06-08 14:15:00,28.44,28.45,28.37,28.39,58631.0,28.44,28.45,28.37,28.39,58631.0
2020-06-08 14:20:00,28.38,28.52,28.36,28.38,132209.0,28.38,28.52,28.36,28.38,132209.0
2020-06-08 14:25:00,28.39,28.53,28.38,28.48,179056.0,28.39,28.53,28.38,28.48,179056.0
2020-06-08 14:30:00,28.48,28.49,28.42,28.42,70879.0,28.48,28.49,28.42,28.42,70879.0
2020-06-08 14:35:00,28.42,28.49,28.42,28.47,35472.0,28.42,28.49,28.42,28.47,35472.0
2020-06-08 14:40:00,28.47,28.48,28.43,28.47,41344.0,28.47,28.48,28.43,28.47,41344.0
2020-06-08 14:45:00,28.47,28.48,28.44,28.45,41232.0,28.47,28.48,28.44,28.45,41232.0
2020-06-08 14:50:00,28.45,28.57,28.41,28.49,235960.0,28.45,28.57,28.41,28.49,235960.0
2020-06-08 14:55:00,28.48,28.49,28.42,28.43,38435.0,28.48,28.49,28.42,28.43,38435.0
2020-06-08 15:00:00,28.44,28.46,28.42,28.44,101168.0,28.44,28.46,28.42,28.44,101168.0
2020-06-08 15:05:00,28.44,28.45,28.42,28.44,88361.0,28.44,28.45,28.42,28.44,88361.0
2020-06-08 15:10:00,28.45,28.47,28.43,28.43,57911.0,28.45,28.47,28.43,28.43,57911.0
2020-06-08 15:15:00,28.44,28.44,28.41,28.42,40561.0,28.44,28.44,28.41,28.42,40561.0
2020-06-08 15:20:00,28.43,28.48,28.4,28.47,66753.0,28.43,28.48,28.4,28.47,66753.0
2020-06-08 15:25:00,28.47,28.48,28.44,28.44,65326.0,28.47,28.48,28.44,28.44,65326.0
2020-06-08 15:30:00,28.45,28.46,28.42,28.44,49875.0,28.45,28.46,28.42,28.44,49875.0
2020-06-08 15:35:00,28.44,28.48,28.42,28.47,81281.0,28.44,28.48,28.42,28.47,81281.0
2020-06-08 15:40:00,28.47,28.48,28.43,28.44,71310.0,28.47,28.48,28.43,28.44,71310.0
2020-06-08 15:45:00,28.44,28.45,28.4,28.41,124090.0,28.44,28.45,28.4,28.41,124090.0
2020-06-08 15:50:00,28.42,28.47,28.41,28.44,222413.0,28.42,28.47,28.41,28.44,222413.0
2020-06-08 15:55:00,28.45,28.48,28.41,28.42,347121.0,28.45,28.48,28.41,28.42,347121.0
2020-06-09 09:30:00,28.07,28.1,27.91,27.96,683271.0,28.07,28.1,27.91,27.96,683271.0
2020-06-09 09:35:00,27.96,28.05,27.92,27.92,234844.0,27.96,28.05,27.92,27.92,234844.0
2020-06-09 09:40:00,27.92,28.02,27.86,28.0,198158.0,27.92,28.02,27.86,28.0,198158.0
2020-06-09 09:45:00,28.0,28.04,27.94,27.94,176260.0,28.0,28.04,27.94,27.94,176260.0
2020-06-09 09:50:00,27.94,27.97,27.87,27.96,162404.0,27.94,27.97,27.87,27.96,162404.0
2020-06-09 09:55:00,27.96,27.97,27.92,27.94,125000.0,27.96,27.97,27.92,27.94,125000.0
2020-06-09 10:00:00,27.93,27.94,27.81,27.87,149177.0,27.93,27.94,27.81,27.87,149177.0
2020-06-09 10:05:00,27.87,27.87,27.69,27.7,277579.0,27.87,27.87,27.69,27.7,277579.0
2020-06-09 10:10:00,27.71,27.8,27.68,27.7,227140.0,27.71,27.8,27.68,27.7,227140.0
2020-06-09 10:15:00,27.7,27.83,27.69,27.82,155335.0,27.7,27.83,27.69,27.82,155335.0
2020-06-09 10:20:00,27.83,27.88,27.79,27.83,112867.0,27.83,27.88,27.79,27.83,112867.0
2020-06-09 10:25:00,27.83,27.9,27.83,27.89,104452.0,27.83,27.9,27.83,27.89,104452.0
2020-06-09 10:30:00,27.88,27.91,27.82,27.82,75547.0,27.88,27.91,27.82,27.82,75547.0
2020-06-09 10:35:00,27.82,27.83,27.75,27.78,51511.0,27.82,27.83,27.75,27.78,51511.0
2020-06-09 10:40:00,27.78,27.85,27.75,27.78,109400.0,27.78,27.85,27.75,27.78,109400.0
2020-06-09 10:45:00,27.79,27.84,27.75,27.84,73776.0,27.79,27.84,27.75,27.84,73776.0
2020-06-09 10:50:00,27.84,27.9,27.83,27.88,87904.0,27.84,27.9,27.83,27.88,87904.0
2020-06-09 10:55:00,27.88,27.9,27.82,27.83,88192.0,27.88,27.9,27.82,27.83,88192.0
2020-06-09 11:00:00,27.83,27.85,27.76,27.84,122700.0,27.83,27.85,27.76,27.84,122700.0
2020-06-09 11:05:00,27.85,27.97,27.84,27.96,116350.0,27.85,27.97,27.84,27.96,116350.0
2020-06-09 11:10:00,27.96,28.02,27.91,27.91,167362.0,27.96,28.02,27.91,27.91,167362.0
2020-06-09 11:15:00,27.91,27.95,27.84,27.95,83141.0,27.91,27.95,27.84,27.95,83141.0
2020-06-09 11:20:00,27.94,28.0,27.92,27.99,103779.0,27.94,28.0,27.92,27.99,103779.0
2020-06-09 11:25:00,27.98,28.01,27.92,27.95,99539.0,27.98,28.01,27.92,27.95,99539.0
2020-06-09 11:30:00,27.94,27.99,27.91,27.95,125364.0,27.94,27.99,27.91,27.95,125364.0
2020-06-09 11:35:00,27.96,28.04,27.95,28.04,79029.0,27.96,28.04,27.95,28.04,79029.0
2020-06-09 11:40:00,28.04,28.14,28.0,28.13,140801.0,28.04,28.14,28.0,28.13,140801.0
2020-06-09 11:45:00,28.14,28.16,28.07,28.08,94896.0,28.14,28.16,28.07,28.08,94896.0
2020-06-09 11:50:00,28.07,28.1,28.03,28.05,85517.0,28.07,28.1,28.03,28.05,85517.0
2020-06-09 11:55:00,28.04,28.05,27.98,27.99,73647.0,28.04,28.05,27.98,27.99,73647.0
2020-06-09 12:00:00,27.98,28.0,27.91,27.94,52818.0,27.98,28.0,27.91,27.94,52818.0
2020-06-09 12:05:00,27.94,27.95,27.88,27.92,89294.0,27.94,27.95,27.88,27.92,89294.0
2020-06-09 12:10:00,27.92,27.95,27.9,27.92,53242.0,27.92,27.95,27.9,27.92,53242.0
2020-06-09 12:15:00,27.93,27.93,27.82,27.83,73335.0,27.93,27.93,27.82,27.83,73335.0
2020-06-09 12:20:00,27.83,27.92,27.83,27.86,60777.0,27.83,27.92,27.83,27.86,60777.0
2020-06-09 12:25:00,27.85,27.86,27.82,27.86,43485.0,27.85,27.86,27.82,27.86,43485.0
2020-06-09 12:30:00,27.86,27.88,27.83,27.85,109438.0,27.86,27.88,27.83,27.85,109438.0
2020-06-09 12:35:00,27.85,27.88,27.85,27.88,37094.0,27.85,27.88,27.85,27.88,37094.0
2020-06-09 12:40:00,27.88,27.94,27.87,27.93,54182.0,27.88,27.94,27.87,27.93,54182.0
2020-06-09 12:45:00,27.93,27.95,27.91,27.92,41128.0,27.93,27.95,27.91,27.92,41128.0
2020-06-09 12:50:00,27.92,27.94,27.88,27.88,42845.0,27.92,27.94,27.88,27.88,42845.0
2020-06-09 12:55:00,27.89,27.93,27.88,27.93,40200.0,27.89,27.93,27.88,27.93,40200.0
2020-06-09 13:00:00,27.92,27.94,27.88,27.89,28676.0,27.92,27.94,27.88,27.89,28676.0
2020-06-09 13:05:00,27.89,27.89,27.81,27.82,133600.0,27.89,27.89,27.81,27.82,133600.0
2020-06-09 13:10:00,27.81,27.84,27.8,27.84,89121.0,27.81,27.84,27.8,27.84,89121.0
2020-06-09 13:15:00,27.84,27.87,27.83,27.85,75953.0,27.84,27.87,27.83,27.85,75953.0
2020-06-09 13:20:00,27.84,27.91,27.84,27.91,97047.0,27.84,27.91,27.84,27.91,97047.0
2020-06-09 13:25:00,27.9,27.92,27.88,27.91,30597.0,27.9,27.92,27.88,27.91,30597.0
2020-06-09 13:30:00,27.92,27.96,27.91,27.95,43412.0,27.92,27.96,27.91,27.95,43412.0
2020-06-09 13:35:00,27.95,27.99,27.94,27.98,56969.0,27.95,27.99,27.94,27.98,56969.0
2020-06-09 13:40:00,27.98,28.03,27.97,28.01,51776.0,27.98,28.03,27.97,28.01,51776.0
2020-06-09 13:45:00,28.02,28.09,28.01,28.07,53269.0,28.02,28.09,28.01,28.07,53269.0
2020-06-09 13:50:00,28.08,28.11,28.03,28.06,66286.0,28.08,28.11,28.03,28.06,66286.0
2020-06-09 13:55:00,28.05,28.06,28.01,28.02,48061.0,28.05,28.06,28.01,28.02,48061.0
2020-06-09 14:00:00,28.02,28.15,27.97,28.11,114031.0,28.02,28.15,27.97,28.11,114031.0
2020-06-09 14:05:00,28.11,28.21,28.09,28.17,122351.0,28.11,28.21,28.09,28.17,122351.0
2020-06-09 14:10:00,28.16,28.37,28.15,28.29,294298.0,28.16,28.37,28.15,28.29,294298.0
2020-06-09 14:15:00,28.28,28.31,28.19,28.24,90486.0,28.28,28.31,28.19,28.24,90486.0
2020-06-09 14:20:00,28.23,28.31,28.14,28.29,115352.0,28.23,28.31,28.14,28.29,115352.0
2020-06-09 14:25:00,28.3,28.46,28.21,28.41,223331.0,28.3,28.46,28.21,28.41,223331.0
2020-06-09 14:30:00,28.4,28.49,28.18,28.4,334168.0,28.4,28.49,28.18,28.4,334168.0
2020-06-09 14:35:00,28.41,28.43,28.36,28.42,87755.0,28.41,28.43,28.36,28.42,87755.0
2020-06-09 14:40:00,28.43,28.54,28.41,28.53,109845.0,28.43,28.54,28.41,28.53,109845.0
2020-06-09 14:45:00,28.53,28.54,28.49,28.52,61218.0,28.53,28.54,28.49,28.52,61218.0
2020-06-09 14:50:00,28.52,28.55,28.5,28.53,70538.0,28.52,28.55,28.5,28.53,70538.0
2020-06-09 14:55:00,28.52,28.55,28.49,28.5,42935.0,28.52,28.55,28.49,28.5,42935.0
2020-06-09 15:00:00,28.5,28.51,28.42,28.44,56266.0,28.5,28.51,28.42,28.44,56266.0
2020-06-09 15:05:00,28.44,28.45,28.37,28.44,153715.0,28.44,28.45,28.37,28.44,153715.0
2020-06-09 15:10:00,28.44,28.5,28.42,28.43,109786.0,28.44,28.5,28.42,28.43,109786.0
2020-06-09 15:15:00,28.42,28.46,28.39,28.42,38627.0,28.42,28.46,28.39,28.42,38627.0
2020-06-09 15:20:00,28.42,28.45,28.41,28.42,52772.0,28.42,28.45,28.41,28.42,52772.0
2020-06-09 15:25:00,28.42,28.43,28.38,28.41,47534.0,28.42,28.43,28.38,28.41,47534.0
2020-06-09 15:30:00,28.4,28.41,28.27,28.27,86076.0,28.4,28.41,28.27,28.27,86076.0
2020-06-09 15:35:00,28.27,28.29,28.24,28.26,128726.0,28.27,28.29,28.24,28.26,128726.0
2020-06-09 15:40:00,28.27,28.36,28.26,28.32,113451.0,28.27,28.36,28.26,28.32,113451.0
2020-06-09 15:45:00,28.33,28.33,28.28,28.32,74671.0,28.33,28.33,28.28,28.32,74671.0
2020-06-09 15:50:00,28.31,28.39,28.29,28.38,174203.0,28.31,28.39,28.29,28.38,174203.0
2020-06-09 15:55:00,28.38,28.45,28.36,28.4,223890.0,28.38,28.45,28.36,28.4,223890.0
2020-06-10 09:30:00,28.08,28.12,27.98,27.99,371920.0,28.08,28.12,27.98,27.99,371920.0
2020-06-10 09:35:00,27.99,28.02,27.92,27.93,131748.0,27.99,28.02,27.92,27.93,131748.0
2020-06-10 09:40:00,27.92,27.95,27.89,27.92,145538.0,27.92,27.95,27.89,27.92,145538.0
2020-06-10 09:45:00,27.93,27.99,27.86,27.92,116907.0,27.93,27.99,27.86,27.92,116907.0
2020-06-10 09:50:00,27.92,27.95,27.9,27.91,89682.0,27.92,27.95,27.9,27.91,89682.0
2020-06-10 09:55:00,27.91,27.98,27.9,27.97,104395.0,27.91,27.98,27.9,27.97,104395.0
2020-06-10 10:00:00,27.96,27.99,27.92,27.96,118395.0,27.96,27.99,27.92,27.96,118395.0
2020-06-10 10:05:00,27.95,27.98,27.91,27.93,119317.0,27.95,27.98,27.91,27.93,119317.0
2020-06-10 10:10:00,27.93,27.93,27.81,27.85,140302.0,27.93,27.93,27.81,27.85,140302.0
2020-06-10 10:15:00,27.85,27.88,27.79,27.8,183500.0,27.85,27.88,27.79,27.8,183500.0
2020-06-10 10:20:00,27.8,27.8,27.76,27.79,132109.0,27.8,27.8,27.76,27.79,132109.0
2020-06-10 10:25:00,27.79,27.83,27.77,27.81,98287.0,27.79,27.83,27.77,27.81,98287.0
2020-06-10 10:30:00,27.81,27.94,27.72,27.91,363731.0,27.81,27.94,27.72,27.91,363731.0
2020-06-10 10:35:00,27.91,28.08,27.85,28.07,143768.0,27.91,28.08,27.85,28.07,143768.0
2020-06-10 10:40:00,28.08,28.09,27.97,27.97,56190.0,28.08,28.09,27.97,27.97,56190.0
2020-06-10 10:45:00,27.98,28.01,27.94,27.99,114135.0,27.98,28.01,27.94,27.99,114135.0
2020-06-10 10:50:00,27.99,28.02,27.82,27.83,62674.0,27.99,28.02,27.82,27.83,62674.0
2020-06-10 10:55:00,27.83,27.85,27.77,27.78,79727.0,27.83,27.85,27.77,27.78,79727.0
2020-06-10 11:00:00,27.78,27.92,27.78,27.92,63289.0,27.78,27.92,27.78,27.92,63289.0
2020-06-10 11:05:00,27.93,27.97,27.92,27.95,65005.0,27.93,27.97,27.92,27.95,65005.0
2020-06-10 11:10:00,27.94,27.95,27.86,27.9,55912.0,27.94,27.95,27.86,27.9,55912.0
2020-06-10 11:15:00,27.91,27.99,27.91,27.98,55025.0,27.91,27.99,27.91,27.98,55025.0
2020-06-10 11:20:00,27.98,28.22,27.98,28.2,250112.0,27.98,28.22,27.98,28.2,250112.0
2020-06-10 11:25:00,28.21,28.3,28.16,28.18,171851.0,28.21,28.3,28.16,28.18,171851.0
2020-06-10 11:30:00,28.18,28.25,28.15,28.22,82487.0,28.18,28.25,28.15,28.22,82487.0
2020-06-10 11:35:00,28.21,28.25,28.18,28.22,46571.0,28.21,28.25,28.18,28.22,46571.0
2020-06-10 11:40:00,28.22,28.3,28.21,28.29,53535.0,28.22,28.3,28.21,28.29,53535.0
2020-06-10 11:45:00,28.3,28.39,28.25,28.26,100449.0,28.3,28.39,28.25,28.26,100449.0
2020-06-10 11:50:00,28.26,28.34,28.23,28.3,37585.0,28.26,28.34,28.23,28.3,37585.0
2020-06-10 11:55:00,28.3,28.32,28.23,28.26,39755.0,28.3,28.32,28.23,28.26,39755.0
2020-06-10 12:00:00,28.26,28.35,28.25,28.34,35366.0,28.26,28.35,28.25,28.34,35366.0
2020-06-10 12:05:00,28.34,28.39,28.31,28.32,82713.0,28.34,28.39,28.31,28.32,82713.0
2020-06-10 12:10:00,28.33,28.33,28.29,28.31,46418.0,28.33,28.33,28.29,28.31,46418.0
2020-06-10 12:15:00,28.3,28.38,28.29,28.38,77776.0,28.3,28.38,28.29,28.38,77776.0
2020-06-10 12:20:00,28.38,28.46,28.38,28.45,87308.0,28.38,28.46,28.38,28.45,87308.0
2020-06-10 12:25:00,28.44,28.45,28.36,28.37,48755.0,28.44,28.45,28.36,28.37,48755.0
2020-06-10 12:30:00,28.39,28.39,28.34,28.36,41259.0,28.39,28.39,28.34,28.36,41259.0
2020-06-10 12:35:00,28.36,28.36,28.31,28.32,44138.0,28.36,28.36,28.31,28.32,44138.0
2020-06-10 12:40:00,28.33,28.34,28.3,28.3,22344.0,28.33,28.34,28.3,28.3,22344.0
2020-06-10 12:45:00,28.31,28.35,28.27,28.28,22613.0,28.31,28.35,28.27,28.28,22613.0
2020-06-10 12:50:00,28.29,28.32,28.27,28.3,30131.0,28.29,28.32,28.27,28.3,30131.0
2020-06-10 12:55:00,28.3,28.37,28.29,28.35,35656.0,28.3,28.37,28.29,28.35,35656.0
2020-06-10 13:00:00,28.35,28.36,28.29,28.29,41812.0,28.35,28.36,28.29,28.29,41812.0
2020-06-10 13:05:00,28.29,28.36,28.27,28.36,53428.0,28.29,28.36,28.27,28.36,53428.0
2020-06-10 13:10:00,28.36,28.38,28.34,28.38,18623.0,28.36,28.38,28.34,28.38,18623.0
2020-06-10 13:15:00,28.37,28.39,28.36,28.39,35699.0,28.37,28.39,28.36,28.39,35699.0
2020-06-10 13:20:00,28.4,28.46,28.38,28.39,80692.0,28.4,28.46,28.38,28.39,80692.0
2020-06-10 13:25:00,28.4,28.46,28.4,28.41,78095.0,28.4,28.46,28.4,28.41,78095.0
2020-06-10 13:30:00,28.42,28.46,28.4,28.44,67118.0,28.42,28.46,28.4,28.44,67118.0
2020-06-10 13:35:00,28.45,28.51,28.45,28.5,115803.0,28.45,28.51,28.45,28.5,115803.0
2020-06-10 13:40:00,28.51,28.61,28.5,28.61,96693.0,28.51,28.61,28.5,28.61,96693.0
2020-06-10 13:45:00,28.61,28.65,28.54,28.6,75659.0,28.61,28.65,28.54,28.6,75659.0
2020-06-10 13:50:00,28.59,28.6,28.52,28.54,99325.0,28.59,28.6,28.52,28.54,99325.0
2020-06-10 13:55:00,28.53,28.68,28.52,28.65,86277.0,28.53,28.68,28.52,28.65,86277.0
2020-06-10 14:00:00,28.65,28.82,28.59,28.8,150088.0,28.65,28.82,28.59,28.8,150088.0
2020-06-10 14:05:00,28.8,28.86,28.73,28.83,128185.0,28.8,28.86,28.73,28.83,128185.0
2020-06-10 14:10:00,28.84,28.9,28.83,28.85,155000.0,28.84,28.9,28.83,28.85,155000.0
2020-06-10 14:15:00,28.85,28.98,28.84,28.95,131098.0,28.85,28.98,28.84,28.95,131098.0
2020-06-10 14:20:00,28.95,29.06,28.94,29.04,266978.0,28.95,29.06,28.94,29.04,266978.0
2020-06-10 14:25:00,29.05,29.07,28.81,28.84,118485.0,29.05,29.07,28.81,28.84,118485.0
2020-06-10 14:30:00,28.83,28.84,28.65,28.65,110074.0,28.83,28.84,28.65,28.65,110074.0
2020-06-10 14:35:00,28.69,28.69,28.58,28.58,109329.0,28.69,28.69,28.58,28.58,109329.0
2020-06-10 14:40:00,28.58,28.69,28.54,28.68,85280.0,28.58,28.69,28.54,28.68,85280.0
2020-06-10 14:45:00,28.66,28.66,28.58,28.59,57513.0,28.66,28.66,28.58,28.59,57513.0
2020-06-10 14:50:00,28.59,28.6,28.52,28.55,46101.0,28.59,28.6,28.52,28.55,46101.0
2020-06-10 14:55:00,28.54,28.55,28.5,28.52,39904.0,28.54,28.55,28.5,28.52,39904.0
2020-06-10 15:00:00,28.51,28.53,28.36,28.37,115941.0,28.51,28.53,28.36,28.37,115941.0
2020-06-10 15:05:00,28.38,28.47,28.37,28.46,47280.0,28.38,28.47,28.37,28.46,47280.0
2020-06-10 15:10:00,28.45,28.49,28.43,28.47,39896.0,28.45,28.49,28.43,28.47,39896.0
2020-06-10 15:15:00,28.47,28.51,28.44,28.51,19423.0,28.47,28.51,28.44,28.51,19423.0
2020-06-10 15:20:00,28.52,28.6,28.48,28.56,47976.0,28.52,28.6,28.48,28.56,47976.0
2020-06-10 15:25:00,28.55,28.6,28.49,28.59,66801.0,28.55,28.6,28.49,28.59,66801.0
2020-06-10 15:30:00,28.6,28.62,28.56,28.61,161829.0,28.6,28.62,28.56,28.61,161829.0
2020-06-10 15:35:00,28.6,28.6,28.51,28.53,87263.0,28.6,28.6,28.51,28.53,87263.0
2020-06-10 15:40:00,28.53,28.58,28.52,28.57,81415.0,28.53,28.58,28.52,28.57,81415.0
2020-06-10 15:45:00,28.57,28.58,28.46,28.55,138853.0,28.57,28.58,28.46,28.55,138853.0
2020-06-10 15:50:00,28.55,28.59,28.41,28.41,92277.0,28.55,28.59,28.41,28.41,92277.0
2020-06-10 15:55:00,28.41,28.46,28.4,28.43,113410.0,28.41,28.46,28.4,28.43,113410.0
2020-06-11 09:30:00,26.8,26.9,26.61,26.84,1258080.0,26.8,26.9,26.61,26.84,1258080.0
2020-06-11 09:35:00,26.83,26.93,26.81,26.91,732807.0,26.83,26.93,26.81,26.91,732807.0
2020-06-11 09:40:00,26.91,26.91,26.66,26.7,378942.0,26.91,26.91,26.66,26.7,378942.0
2020-06-11 09:45:00,26.7,26.75,26.55,26.58,296873.0,26.7,26.75,26.55,26.58,296873.0
2020-06-11 09:50:00,26.57,26.77,26.51,26.74,403468.0,26.57,26.77,26.51,26.74,403468.0
2020-06-11 09:55:00,26.73,26.86,26.72,26.86,286629.0,26.73,26.86,26.72,26.86,286629.0
2020-06-11 10:00:00,26.86,26.96,26.8,26.83,235392.0,26.86,26.96,26.8,26.83,235392.0
2020-06-11 10:05:00,26.83,26.98,26.8,26.96,297866.0,26.83,26.98,26.8,26.96,297866.0
2020-06-11 10:10:00,26.97,27.08,26.95,27.02,334402.0,26.97,27.08,26.95,27.02,334402.0
2020-06-11 10:15:00,27.02,27.03,26.95,26.99,382441.0,27.02,27.03,26.95,26.99,382441.0
2020-06-11 10:20:00,26.98,27.12,26.98,27.12,355224.0,26.98,27.12,26.98,27.12,355224.0
2020-06-11 10:25:00,27.11,27.17,27.01,27.03,388936.0,27.11,27.17,27.01,27.03,388936.0
2020-06-11 10:30:00,27.03,27.07,26.98,26.99,147747.0,27.03,27.07,26.98,26.99,147747.0
2020-06-11 10:35:00,26.98,26.98,26.89,26.93,200417.0,26.98,26.98,26.89,26.93,200417.0
2020-06-11 10:40:00,26.92,26.97,26.84,26.89,139789.0,26.92,26.97,26.84,26.89,139789.0
2020-06-11 10:45:00,26.89,26.92,26.76,26.79,168533.0,26.89,26.92,26.76,26.79,168533.0
2020-06-11 10:50:00,26.79,26.82,26.76,26.8,102861.0,26.79,26.82,26.76,26.8,102861.0
2020-06-11 10:55:00,26.8,26.8,26.68,26.71,209580.0,26.8,26.8,26.68,26.71,209580.0
2020-06-11 11:00:00,26.71,26.71,26.58,26.63,175654.0,26.71,26.71,26.58,26.63,175654.0
2020-06-11 11:05:00,26.62,26.65,26.53,26.59,167838.0,26.62,26.65,26.53,26.59,167838.0
2020-06-11 11:10:00,26.58,26.63,26.53,26.54,166337.0,26.58,26.63,26.53,26.54,166337.0
2020-06-11 11:15:00,26.55,26.68,26.54,26.68,159682.0,26.55,26.68,26.54,26.68,159682.0
2020-06-11 11:20:00,26.67,26.69,26.56,26.59,149001.0,26.67,26.69,26.56,26.59,149001.0
2020-06-11 11:25:00,26.59,26.67,26.56,26.66,149212.0,26.59,26.67,26.56,26.66,149212.0
2020-06-11 11:30:00,26.66,26.77,26.65,26.68,265488.0,26.66,26.77,26.65,26.68,265488.0
2020-06-11 11:35:00,26.68,26.78,26.67,26.72,339431.0,26.68,26.78,26.67,26.72,339431.0
2020-06-11 11:40:00,26.72,26.72,26.57,26.7,268888.0,26.72,26.72,26.57,26.7,268888.0
2020-06-11 11:45:00,26.7,26.71,26.57,26.58,400267.0,26.7,26.71,26.57,26.58,400267.0
2020-06-11 11:50:00,26.57,26.64,26.56,26.62,145700.0,26.57,26.64,26.56,26.62,145700.0
2020-06-11 11:55:00,26.62,26.62,26.58,26.62,122370.0,26.62,26.62,26.58,26.62,122370.0
2020-06-11 12:00:00,26.61,26.62,26.57,26.59,168980.0,26.61,26.62,26.57,26.59,168980.0
2020-06-11 12:05:00,26.6,26.61,26.52,26.53,127642.0,26.6,26.61,26.52,26.53,127642.0
2020-06-11 12:10:00,26.53,26.54,26.39,26.43,440882.0,26.53,26.54,26.39,26.43,440882.0
2020-06-11 12:15:00,26.42,26.47,26.25,26.26,565706.0,26.42,26.47,26.25,26.26,565706.0
2020-06-11 12:20:00,26.26,26.31,26.13,26.13,249225.0,26.26,26.31,26.13,26.13,249225.0
2020-06-11 12:25:00,26.13,26.14,25.94,25.99,426252.0,26.13,26.14,25.94,25.99,426252.0
2020-06-11 12:30:00,25.99,26.3,25.97,26.24,267053.0,25.99,26.3,25.97,26.24,267053.0
2020-06-11 12:35:00,26.24,26.32,26.18,26.3,414071.0,26.24,26.32,26.18,26.3,414071.0
2020-06-11 12:40:00,26.3,26.39,26.22,26.38,333128.0,26.3,26.39,26.22,26.38,333128.0
2020-06-11 12:45:00,26.39,26.42,26.32,26.36,206360.0,26.39,26.42,26.32,26.36,206360.0
2020-06-11 12:50:00,26.36,26.41,26.34,26.36,122045.0,26.36,26.41,26.34,26.36,122045.0
2020-06-11 12:55:00,26.36,26.46,26.32,26.42,221405.0,26.36,26.46,26.32,26.42,221405.0
2020-06-11 13:00:00,26.42,26.68,26.42,26.65,232330.0,26.42,26.68,26.42,26.65,232330.0
2020-06-11 13:05:00,26.65,26.67,26.53,26.63,170120.0,26.65,26.67,26.53,26.63,170120.0
2020-06-11 13:10:00,26.63,26.67,26.59,26.64,80354.0,26.63,26.67,26.59,26.64,80354.0
2020-06-11 13:15:00,26.63,26.65,26.51,26.53,130301.0,26.63,26.65,26.51,26.53,130301.0
2020-06-11 13:20:00,26.52,26.54,26.41,26.46,104741.0,26.52,26.54,26.41,26.46,104741.0
2020-06-11 13:25:00,26.46,26.53,26.43,26.43,156299.0,26.46,26.53,26.43,26.43,156299.0
2020-06-11 13:30:00,26.43,26.57,26.41,26.53,263544.0,26.43,26.57,26.41,26.53,263544.0
2020-06-11 13:35:00,26.53,26.57,26.44,26.53,207933.0,26.53,26.57,26.44,26.53,207933.0
2020-06-11 13:40:00,26.54,26.75,26.52,26.66,260528.0,26.54,26.75,26.52,26.66,260528.0
2020-06-11 13:45:00,26.66,26.69,26.61,26.66,175321.0,26.66,26.69,26.61,26.66,175321.0
2020-06-11 13:50:00,26.66,26.8,26.64,26.79,239139.0,26.66,26.8,26.64,26.79,239139.0
2020-06-11 13:55:00,26.79,26.79,26.67,26.69,137634.0,26.79,26.79,26.67,26.69,137634.0
2020-06-11 14:00:00,26.68,26.69,26.53,26.56,200811.0,26.68,26.69,26.53,26.56,200811.0
2020-06-11 14:05:00,26.54,26.64,26.53,26.64,114044.0,26.54,26.64,26.53,26.64,114044.0
2020-06-11 14:10:00,26.65,26.73,26.53,26.66,826857.0,26.65,26.73,26.53,26.66,826857.0
2020-06-11 14:15:00,26.66,26.68,26.46,26.49,193737.0,26.66,26.68,26.46,26.49,193737.0
2020-06-11 14:20:00,26.49,26.58,26.47,26.54,168785.0,26.49,26.58,26.47,26.54,168785.0
2020-06-11 14:25:00,26.54,26.56,26.45,26.51,160680.0,26.54,26.56,26.45,26.51,160680.0
2020-06-11 14:30:00,26.52,26.53,26.37,26.37,136813.0,26.52,26.53,26.37,26.37,136813.0
2020-06-11 14:35:00,26.38,26.4,26.2,26.24,167356.0,26.38,26.4,26.2,26.24,167356.0
2020-06-11 14:40:00,26.25,26.34,26.25,26.28,128469.0,26.25,26.34,26.25,26.28,128469.0
2020-06-11 14:45:00,26.27,26.32,26.2,26.21,200000.0,26.27,26.32,26.2,26.21,200000.0
2020-06-11 14:50:00,26.2,26.21,26.08,26.1,172104.0,26.2,26.21,26.08,26.1,172104.0
2020-06-11 14:55:00,26.1,26.14,26.05,26.12,137023.0,26.1,26.14,26.05,26.12,137023.0
2020-06-11 15:00:00,26.13,26.18,26.1,26.16,170362.0,26.13,26.18,26.1,26.16,170362.0
2020-06-11 15:05:00,26.16,26.16,26.01,26.01,144001.0,26.16,26.16,26.01,26.01,144001.0
2020-06-11 15:10:00,26.01,26.07,25.98,26.03,233524.0,26.01,26.07,25.98,26.03,233524.0
2020-06-11 15:15:00,26.03,26.15,26.01,26.09,259732.0,26.03,26.15,26.01,26.09,259732.0
2020-06-11 15:20:00,26.08,26.12,26.04,26.07,265019.0,26.08,26.12,26.04,26.07,265019.0
2020-06-11 15:25:00,26.07,26.1,26.03,26.07,240830.0,26.07,26.1,26.03,26.07,240830.0
2020-06-11 15:30:00,26.05,26.09,26.04,26.08,177492.0,26.05,26.09,26.04,26.08,177492.0
2020-06-11 15:35:00,26.08,26.14,26.06,26.11,194751.0,26.08,26.14,26.06,26.11,194751.0
2020-06-11 15:40:00,26.1,26.24,26.1,26.23,252192.0,26.1,26.24,26.1,26.23,252192.0
2020-06-11 15:45:00,26.24,26.24,26.18,26.22,211447.0,26.24,26.24,26.18,26.22,211447.0
2020-06-11 15:50:00,26.21,26.38,26.18,26.34,416021.0,26.21,26.38,26.18,26.34,416021.0
2020-06-11 15:55:00,26.34,26.44,26.31,26.4,825697.0,26.34,26.44,26.31,26.4,825697.0
2020-06-12 09:30:00,26.64,26.65,26.46,26.55,490099.0,26.64,26.65,26.46,26.55,490099.0
2020-06-12 09:35:00,26.53,26.61,26.5,26.57,177357.0,26.53,26.61,26.5,26.57,177357.0
2020-06-12 09:40:00,26.57,26.77,26.57,26.7,448291.0,26.57,26.77,26.57,26.7,448291.0
2020-06-12 09:45:00,26.7,26.76,26.61,26.63,265645.0,26.7,26.76,26.61,26.63,265645.0
2020-06-12 09:50:00,26.63,26.74,26.6,26.66,179618.0,26.63,26.74,26.6,26.66,179618.0
2020-06-12 09:55:00,26.66,26.71,26.62,26.7,77034.0,26.66,26.71,26.62,26.7,77034.0
2020-06-12 10:00:00,26.69,26.81,26.69,26.76,218788.0,26.69,26.81,26.69,26.76,218788.0
2020-06-12 10:05:00,26.76,26.79,26.71,26.71,108270.0,26.76,26.79,26.71,26.71,108270.0
2020-06-12 10:10:00,26.7,26.73,26.61,26.62,69629.0,26.7,26.73,26.61,26.62,69629.0
2020-06-12 10:15:00,26.62,26.66,26.54,26.55,90853.0,26.62,26.66,26.54,26.55,90853.0
2020-06-12 10:20:00,26.57,26.6,26.48,26.49,148454.0,26.57,26.6,26.48,26.49,148454.0
2020-06-12 10:25:00,26.49,26.53,26.38,26.43,96477.0,26.49,26.53,26.38,26.43,96477.0
2020-06-12 10:30:00,26.44,26.44,26.32,26.37,153447.0,26.44,26.44,26.32,26.37,153447.0
2020-06-12 10:35:00,26.36,26.37,26.12,26.14,163527.0,26.36,26.37,26.12,26.14,163527.0
2020-06-12 10:40:00,26.14,26.22,26.07,26.2,84999.0,26.14,26.22,26.07,26.2,84999.0
2020-06-12 10:45:00,26.2,26.29,26.15,26.27,80198.0,26.2,26.29,26.15,26.27,80198.0
2020-06-12 10:50:00,26.26,26.28,26.07,26.14,143881.0,26.26,26.28,26.07,26.14,143881.0
2020-06-12 10:55:00,26.13,26.19,25.93,25.95,243945.0,26.13,26.19,25.93,25.95,243945.0
2020-06-12 11:00:00,25.95,26.03,25.85,25.92,218524.0,25.95,26.03,25.85,25.92,218524.0
2020-06-12 11:05:00,25.92,26.18,25.92,26.16,214937.0,25.92,26.18,25.92,26.16,214937.0
2020-06-12 11:10:00,26.17,26.17,26.06,26.09,185027.0,26.17,26.17,26.06,26.09,185027.0
2020-06-12 11:15:00,26.08,26.17,25.99,26.03,94462.0,26.08,26.17,25.99,26.03,94462.0
2020-06-12 11:20:00,26.02,26.06,25.89,25.93,145422.0,26.02,26.06,25.89,25.93,145422.0
2020-06-12 11:25:00,25.94,26.2,25.94,26.18,215971.0,25.94,26.2,25.94,26.18,215971.0
2020-06-12 11:30:00,26.18,26.33,26.15,26.33,151882.0,26.18,26.33,26.15,26.33,151882.0
2020-06-12 11:35:00,26.33,26.42,26.32,26.37,67108.0,26.33,26.42,26.32,26.37,67108.0
2020-06-12 11:40:00,26.37,26.39,26.31,26.33,91502.0,26.37,26.39,26.31,26.33,91502.0
2020-06-12 11:45:00,26.33,26.37,26.3,26.32,41387.0,26.33,26.37,26.3,26.32,41387.0
2020-06-12 11:50:00,26.33,26.39,26.3,26.36,29527.0,26.33,26.39,26.3,26.36,29527.0
2020-06-12 11:55:00,26.37,26.43,26.32,26.43,53261.0,26.37,26.43,26.32,26.43,53261.0
2020-06-12 12:00:00,26.42,26.48,26.4,26.47,37391.0,26.42,26.48,26.4,26.47,37391.0
2020-06-12 12:05:00,26.48,26.54,26.42,26.42,64757.0,26.48,26.54,26.42,26.42,64757.0
2020-06-12 12:10:00,26.42,26.43,26.33,26.36,49953.0,26.42,26.43,26.33,26.36,49953.0
2020-06-12 12:15:00,26.37,26.4,26.32,26.37,32062.0,26.37,26.4,26.32,26.37,32062.0
2020-06-12 12:20:00,26.36,26.4,26.26,26.29,30886.0,26.36,26.4,26.26,26.29,30886.0
2020-06-12 12:25:00,26.27,26.38,26.24,26.38,55345.0,26.27,26.38,26.24,26.38,55345.0
2020-06-12 12:30:00,26.39,26.39,26.29,26.3,35386.0,26.39,26.39,26.29,26.3,35386.0
2020-06-12 12:35:00,26.29,26.37,26.27,26.29,15237.0,26.29,26.37,26.27,26.29,15237.0
2020-06-12 12:40:00,26.29,26.35,26.22,26.25,52454.0,26.29,26.35,26.22,26.25,52454.0
2020-06-12 12:45:00,26.25,26.27,26.19,26.25,28219.0,26.25,26.27,26.19,26.25,28219.0
2020-06-12 12:50:00,26.27,26.34,26.26,26.33,24098.0,26.27,26.34,26.26,26.33,24098.0
2020-06-12 12:55:00,26.31,26.4,26.28,26.39,24084.0,26.31,26.4,26.28,26.39,24084.0
2020-06-12 13:00:00,26.4,26.44,26.33,26.33,68636.0,26.4,26.44,26.33,26.33,68636.0
2020-06-12 13:05:00,26.34,26.36,26.31,26.35,17095.0,26.34,26.36,26.31,26.35,17095.0
2020-06-12 13:10:00,26.32,26.4,26.32,26.35,18693.0,26.32,26.4,26.32,26.35,18693.0
2020-06-12 13:15:00,26.35,26.37,26.27,26.34,42152.0,26.35,26.37,26.27,26.34,42152.0
2020-06-12 13:20:00,26.34,26.4,26.29,26.29,38501.0,26.34,26.4,26.29,26.29,38501.0
2020-06-12 13:25:00,26.29,26.34,26.28,26.29,16290.0,26.29,26.34,26.28,26.29,16290.0
2020-06-12 13:30:00,26.3,26.33,26.16,26.16,83501.0,26.3,26.33,26.16,26.16,83501.0
2020-06-12 13:35:00,26.16,26.22,26.12,26.14,50782.0,26.16,26.22,26.12,26.14,50782.0
2020-06-12 13:40:00,26.13,26.2,26.12,26.15,50447.0,26.13,26.2,26.12,26.15,50447.0
2020-06-12 13:45:00,26.14,26.14,26.05,26.07,65264.0,26.14,26.14,26.05,26.07,65264.0
2020-06-12 13:50:00,26.08,26.15,26.04,26.15,45077.0,26.08,26.15,26.04,26.15,45077.0
2020-06-12 13:55:00,26.15,26.26,26.14,26.21,74296.0,26.15,26.26,26.14,26.21,74296.0
2020-06-12 14:00:00,26.21,26.32,26.19,26.26,163926.0,26.21,26.32,26.19,26.26,163926.0
2020-06-12 14:05:00,26.26,26.27,26.19,26.21,42665.0,26.26,26.27,26.19,26.21,42665.0
2020-06-12 14:10:00,26.21,26.44,26.21,26.38,68863.0,26.21,26.44,26.21,26.38,68863.0
2020-06-12 14:15:00,26.4,26.41,26.27,26.31,44333.0,26.4,26.41,26.27,26.31,44333.0
2020-06-12 14:20:00,26.32,26.37,26.26,26.35,35638.0,26.32,26.37,26.26,26.35,35638.0
2020-06-12 14:25:00,26.35,26.44,26.25,26.34,127460.0,26.35,26.44,26.25,26.34,127460.0
2020-06-12 14:30:00,26.34,26.44,26.33,26.39,95981.0,26.34,26.44,26.33,26.39,95981.0
2020-06-12 14:35:00,26.41,26.45,26.36,26.37,39401.0,26.41,26.45,26.36,26.37,39401.0
2020-06-12 14:40:00,26.37,26.39,26.34,26.37,14007.0,26.37,26.39,26.34,26.37,14007.0
2020-06-12 14:45:00,26.37,26.42,26.34,26.39,26531.0,26.37,26.42,26.34,26.39,26531.0
2020-06-12 14:50:00,26.41,26.43,26.37,26.4,9591.0,26.41,26.43,26.37,26.4,9591.0
2020-06-12 14:55:00,26.39,26.44,26.36,26.44,22479.0,26.39,26.44,26.36,26.44,22479.0
2020-06-12 15:00:00,26.44,26.54,26.43,26.52,55845.0,26.44,26.54,26.43,26.52,55845.0
2020-06-12 15:05:00,26.52,26.55,26.5,26.52,75479.0,26.52,26.55,26.5,26.52,75479.0
2020-06-12 15:10:00,26.51,26.57,26.49,26.57,73438.0,26.51,26.57,26.49,26.57,73438.0
2020-06-12 15:15:00,26.56,26.56,26.5,26.53,55216.0,26.56,26.56,26.5,26.53,55216.0
2020-06-12 15:20:00,26.52,26.52,26.43,26.44,55958.0,26.52,26.52,26.43,26.44,55958.0
2020-06-12 15:25:00,26.44,26.49,26.43,26.47,52645.0,26.44,26.49,26.43,26.47,52645.0
2020-06-12 15:30:00,26.46,26.47,26.43,26.46,41954.0,26.46,26.47,26.43,26.46,41954.0
2020-06-12 15:35:00,26.47,26.5,26.44,26.46,113180.0,26.47,26.5,26.44,26.46,113180.0
2020-06-12 15:40:00,26.46,26.47,26.36,26.38,92773.0,26.46,26.47,26.36,26.38,92773.0
2020-06-12 15:45:00,26.38,26.46,26.38,26.45,69628.0,26.38,26.46,26.38,26.45,69628.0
2020-06-12 15:50:00,26.46,26.49,26.41,26.45,113610.0,26.46,26.49,26.41,26.45,113610.0
2020-06-12 15:55:00,26.45,26.46,26.41,26.42,219180.0,26.45,26.46,26.41,26.42,219180.0
2020-06-15 09:30:00,25.47,25.53,25.36,25.39,432503.0,25.47,25.53,25.36,25.39,432503.0
2020-06-15 09:35:00,25.37,25.53,25.37,25.43,210369.0,25.37,25.53,25.37,25.43,210369.0
2020-06-15 09:40:00,25.43,25.57,25.39,25.45,85854.0,25.43,25.57,25.39,25.45,85854.0
2020-06-15 09:45:00,25.45,25.52,25.36,25.43,124130.0,25.45,25.52,25.36,25.43,124130.0
2020-06-15 09:50:00,25.42,25.63,25.4,25.6,108487.0,25.42,25.63,25.4,25.6,108487.0
2020-06-15 09:55:00,25.61,25.67,25.58,25.64,69233.0,25.61,25.67,25.58,25.64,69233.0
2020-06-15 10:00:00,25.63,25.73,25.58,25.7,80894.0,25.63,25.73,25.58,25.7,80894.0
2020-06-15 10:05:00,25.73,25.82,25.73,25.79,54232.0,25.73,25.82,25.73,25.79,54232.0
2020-06-15 10:10:00,25.79,25.82,25.74,25.75,47756.0,25.79,25.82,25.74,25.75,47756.0
2020-06-15 10:15:00,25.75,25.84,25.68,25.83,105815.0,25.75,25.84,25.68,25.83,105815.0
2020-06-15 10:20:00,25.84,25.86,25.76,25.76,69190.0,25.84,25.86,25.76,25.76,69190.0
2020-06-15 10:25:00,25.75,25.81,25.68,25.69,45448.0,25.75,25.81,25.68,25.69,45448.0
2020-06-15 10:30:00,25.69,25.84,25.69,25.84,63346.0,25.69,25.84,25.69,25.84,63346.0
2020-06-15 10:35:00,25.85,25.89,25.79,25.8,75334.0,25.85,25.89,25.79,25.8,75334.0
2020-06-15 10:40:00,25.78,25.91,25.75,25.91,56486.0,25.78,25.91,25.75,25.91,56486.0
2020-06-15 10:45:00,25.92,26.01,25.92,25.98,162161.0,25.92,26.01,25.92,25.98,162161.0
2020-06-15 10:50:00,25.98,26.08,25.96,26.03,65909.0,25.98,26.08,25.96,26.03,65909.0
2020-06-15 10:55:00,26.03,26.13,26.01,26.04,292505.0,26.03,26.13,26.01,26.04,292505.0
2020-06-15 11:00:00,26.03,26.21,25.98,26.19,85251.0,26.03,26.21,25.98,26.19,85251.0
2020-06-15 11:05:00,26.18,26.2,26.11,26.19,60401.0,26.18,26.2,26.11,26.19,60401.0
2020-06-15 11:10:00,26.19,26.25,26.13,26.15,52372.0,26.19,26.25,26.13,26.15,52372.0
2020-06-15 11:15:00,26.15,26.18,26.07,26.17,58461.0,26.15,26.18,26.07,26.17,58461.0
2020-06-15 11:20:00,26.17,26.25,26.12,26.24,73056.0,26.17,26.25,26.12,26.24,73056.0
2020-06-15 11:25:00,26.24,26.39,26.23,26.36,172736.0,26.24,26.39,26.23,26.36,172736.0
2020-06-15 11:30:00,26.36,26.51,26.33,26.42,206795.0,26.36,26.51,26.33,26.42,206795.0
2020-06-15 11:35:00,26.42,26.45,26.34,26.38,62500.0,26.42,26.45,26.34,26.38,62500.0
2020-06-15 11:40:00,26.39,26.45,26.35,26.36,50875.0,26.39,26.45,26.35,26.36,50875.0
2020-06-15 11:45:00,26.37,26.39,26.3,26.34,50059.0,26.37,26.39,26.3,26.34,50059.0
2020-06-15 11:50:00,26.34,26.39,26.26,26.27,72894.0,26.34,26.39,26.26,26.27,72894.0
2020-06-15 11:55:00,26.29,26.38,26.29,26.36,17965.0,26.29,26.38,26.29,26.36,17965.0
2020-06-15 12:00:00,26.36,26.52,26.35,26.47,78542.0,26.36,26.52,26.35,26.47,78542.0
2020-06-15 12:05:00,26.46,26.5,26.45,26.47,41261.0,26.46,26.5,26.45,26.47,41261.0
2020-06-15 12:10:00,26.46,26.62,26.46,26.6,90471.0,26.46,26.62,26.46,26.6,90471.0
2020-06-15 12:15:00,26.6,26.67,26.55,26.67,69103.0,26.6,26.67,26.55,26.67,69103.0
2020-06-15 12:20:00,26.67,26.69,26.57,26.64,73697.0,26.67,26.69,26.57,26.64,73697.0
2020-06-15 12:25:00,26.65,26.66,26.57,26.58,31626.0,26.65,26.66,26.57,26.58,31626.0
2020-06-15 12:30:00,26.59,26.6,26.51,26.53,35369.0,26.59,26.6,26.51,26.53,35369.0
2020-06-15 12:35:00,26.54,26.62,26.53,26.62,20156.0,26.54,26.62,26.53,26.62,20156.0
2020-06-15 12:40:00,26.61,26.66,26.61,26.64,28483.0,26.61,26.66,26.61,26.64,28483.0
2020-06-15 12:45:00,26.65,26.67,26.58,26.67,54385.0,26.65,26.67,26.58,26.67,54385.0
2020-06-15 12:50:00,26.67,26.73,26.66,26.71,149189.0,26.67,26.73,26.66,26.71,149189.0
2020-06-15 12:55:00,26.72,26.76,26.7,26.76,61762.0,26.72,26.76,26.7,26.76,61762.0
2020-06-15 13:00:00,26.76,26.8,26.72,26.76,40671.0,26.76,26.8,26.72,26.76,40671.0
2020-06-15 13:05:00,26.77,26.81,26.75,26.8,32076.0,26.77,26.81,26.75,26.8,32076.0
2020-06-15 13:10:00,26.81,26.82,26.76,26.76,66195.0,26.81,26.82,26.76,26.76,66195.0
2020-06-15 13:15:00,26.77,26.85,26.76,26.77,72730.0,26.77,26.85,26.76,26.77,72730.0
2020-06-15 13:20:00,26.77,26.79,26.67,26.69,119647.0,26.77,26.79,26.67,26.69,119647.0
2020-06-15 13:25:00,26.69,26.77,26.68,26.75,37274.0,26.69,26.77,26.68,26.75,37274.0
2020-06-15 13:30:00,26.74,26.79,26.69,26.7,72051.0,26.74,26.79,26.69,26.7,72051.0
2020-06-15 13:35:00,26.7,26.79,26.7,26.75,25531.0,26.7,26.79,26.7,26.75,25531.0
2020-06-15 13:40:00,26.74,26.78,26.71,26.72,51245.0,26.74,26.78,26.71,26.72,51245.0
2020-06-15 13:45:00,26.72,26.72,26.65,26.7,103165.0,26.72,26.72,26.65,26.7,103165.0
2020-06-15 13:50:00,26.7,26.78,26.7,26.73,74498.0,26.7,26.78,26.7,26.73,74498.0
2020-06-15 13:55:00,26.73,26.75,26.68,26.74,34626.0,26.73,26.75,26.68,26.74,34626.0
2020-06-15 14:00:00,26.74,26.94,26.74,26.9,157805.0,26.74,26.94,26.74,26.9,157805.0
2020-06-15 14:05:00,26.9,26.94,26.85,26.87,35598.0,26.9,26.94,26.85,26.87,35598.0
2020-06-15 14:10:00,26.87,26.92,26.83,26.91,32917.0,26.87,26.92,26.83,26.91,32917.0
2020-06-15 14:15:00,26.92,27.03,26.88,26.93,151480.0,26.92,27.03,26.88,26.93,151480.0
2020-06-15 14:20:00,26.92,26.96,26.78,26.93,67455.0,26.92,26.96,26.78,26.93,67455.0
2020-06-15 14:25:00,26.92,27.07,26.87,27.03,88004.0,26.92,27.07,26.87,27.03,88004.0
2020-06-15 14:30:00,27.02,27.03,26.9,26.91,75783.0,27.02,27.03,26.9,26.91,75783.0
2020-06-15 14:35:00,26.92,26.95,26.85,26.91,55466.0,26.92,26.95,26.85,26.91,55466.0
2020-06-15 14:40:00,26.93,27.01,26.92,26.98,65511.0,26.93,27.01,26.92,26.98,65511.0
2020-06-15 14:45:00,26.98,27.0,26.94,26.98,60608.0,26.98,27.0,26.94,26.98,60608.0
2020-06-15 14:50:00,26.98,26.99,26.93,26.93,27115.0,26.98,26.99,26.93,26.93,27115.0
2020-06-15 14:55:00,26.93,26.96,26.92,26.94,62508.0,26.93,26.96,26.92,26.94,62508.0
2020-06-15 15:00:00,26.93,27.0,26.93,26.97,72743.0,26.93,27.0,26.93,26.97,72743.0
2020-06-15 15:05:00,26.96,27.02,26.94,27.01,115163.0,26.96,27.02,26.94,27.01,115163.0
2020-06-15 15:10:00,27.01,27.03,26.97,26.99,29211.0,27.01,27.03,26.97,26.99,29211.0
2020-06-15 15:15:00,26.98,27.0,26.96,26.97,36466.0,26.98,27.0,26.96,26.97,36466.0
2020-06-15 15:20:00,26.97,26.97,26.94,26.96,34004.0,26.97,26.97,26.94,26.96,34004.0
2020-06-15 15:25:00,26.96,26.96,26.89,26.9,43022.0,26.96,26.96,26.89,26.9,43022.0
2020-06-15 15:30:00,26.91,26.93,26.9,26.91,77216.0,26.91,26.93,26.9,26.91,77216.0
2020-06-15 15:35:00,26.9,26.91,26.82,26.89,116310.0,26.9,26.91,26.82,26.89,116310.0
2020-06-15 15:40:00,26.89,26.95,26.88,26.94,93850.0,26.89,26.95,26.88,26.94,93850.0
2020-06-15 15:45:00,26.94,26.97,26.92,26.96,77184.0,26.94,26.97,26.92,26.96,77184.0
2020-06-15 15:50:00,26.96,27.0,26.94,26.98,135585.0,26.96,27.0,26.94,26.98,135585.0
2020-06-15 15:55:00,26.98,26.98,26.92,26.96,264334.0,26.98,26.98,26.92,26.96,264334.0
2020-06-16 09:30:00,27.86,27.89,27.79,27.86,447320.0,27.86,27.89,27.79,27.86,447320.0
2020-06-16 09:35:00,27.86,28.0,27.85,27.97,204038.0,27.86,28.0,27.85,27.97,204038.0
2020-06-16 09:40:00,27.98,28.11,27.97,28.01,290151.0,27.98,28.11,27.97,28.01,290151.0
2020-06-16 09:45:00,28.01,28.12,27.99,28.03,196833.0,28.01,28.12,27.99,28.03,196833.0
2020-06-16 09:50:00,28.04,28.09,28.01,28.06,187658.0,28.04,28.09,28.01,28.06,187658.0
2020-06-16 09:55:00,28.08,28.15,28.08,28.15,114803.0,28.08,28.15,28.08,28.15,114803.0
2020-06-16 10:00:00,28.15,28.19,28.13,28.16,138441.0,28.15,28.19,28.13,28.16,138441.0
2020-06-16 10:05:00,28.16,28.24,28.04,28.05,128150.0,28.16,28.24,28.04,28.05,128150.0
2020-06-16 10:10:00,28.05,28.19,27.98,28.18,116601.0,28.05,28.19,27.98,28.18,116601.0
2020-06-16 10:15:00,28.18,28.29,28.16,28.23,168692.0,28.18,28.29,28.16,28.23,168692.0
2020-06-16 10:20:00,28.22,28.23,28.09,28.12,187386.0,28.22,28.23,28.09,28.12,187386.0
2020-06-16 10:25:00,28.12,28.22,28.1,28.21,169667.0,28.12,28.22,28.1,28.21,169667.0
2020-06-16 10:30:00,28.21,28.23,28.14,28.19,102593.0,28.21,28.23,28.14,28.19,102593.0
2020-06-16 10:35:00,28.19,28.22,28.04,28.05,220255.0,28.19,28.22,28.04,28.05,220255.0
2020-06-16 10:40:00,28.04,28.06,27.97,28.01,138140.0,28.04,28.06,27.97,28.01,138140.0
2020-06-16 10:45:00,28.0,28.05,27.9,28.04,163073.0,28.0,28.05,27.9,28.04,163073.0
2020-06-16 10:50:00,28.04,28.05,27.4,27.57,571857.0,28.04,28.05,27.4,27.57,571857.0
2020-06-16 10:55:00,27.56,27.65,27.38,27.4,419084.0,27.56,27.65,27.38,27.4,419084.0
2020-06-16 11:00:00,27.38,27.39,27.17,27.39,466649.0,27.38,27.39,27.17,27.39,466649.0
2020-06-16 11:05:00,27.38,27.55,27.32,27.53,236921.0,27.38,27.55,27.32,27.53,236921.0
2020-06-16 11:10:00,27.54,27.57,27.33,27.38,135506.0,27.54,27.57,27.33,27.38,135506.0
2020-06-16 11:15:00,27.4,27.53,27.32,27.32,115117.0,27.4,27.53,27.32,27.32,115117.0
2020-06-16 11:20:00,27.34,27.36,27.18,27.29,144416.0,27.34,27.36,27.18,27.29,144416.0
2020-06-16 11:25:00,27.29,27.4,27.18,27.3,170443.0,27.29,27.4,27.18,27.3,170443.0
2020-06-16 11:30:00,27.31,27.33,27.11,27.16,156878.0,27.31,27.33,27.11,27.16,156878.0
2020-06-16 11:35:00,27.17,27.23,27.02,27.08,94923.0,27.17,27.23,27.02,27.08,94923.0
2020-06-16 11:40:00,27.08,27.11,26.97,27.02,125936.0,27.08,27.11,26.97,27.02,125936.0
2020-06-16 11:45:00,27.04,27.23,27.04,27.18,153803.0,27.04,27.23,27.04,27.18,153803.0
2020-06-16 11:50:00,27.19,27.21,27.03,27.05,58165.0,27.19,27.21,27.03,27.05,58165.0
2020-06-16 11:55:00,27.06,27.14,27.0,27.13,61182.0,27.06,27.14,27.0,27.13,61182.0
2020-06-16 12:00:00,27.13,27.15,27.05,27.1,87620.0,27.13,27.15,27.05,27.1,87620.0
2020-06-16 12:05:00,27.1,27.1,27.03,27.07,41785.0,27.1,27.1,27.03,27.07,41785.0
2020-06-16 12:10:00,27.08,27.09,27.02,27.08,42977.0,27.08,27.09,27.02,27.08,42977.0
2020-06-16 12:15:00,27.08,27.13,27.04,27.13,52767.0,27.08,27.13,27.04,27.13,52767.0
2020-06-16 12:20:00,27.14,27.16,27.11,27.16,89073.0,27.14,27.16,27.11,27.16,89073.0
2020-06-16 12:25:00,27.17,27.21,27.16,27.19,56958.0,27.17,27.21,27.16,27.19,56958.0
2020-06-16 12:30:00,27.18,27.27,27.16,27.27,81553.0,27.18,27.27,27.16,27.27,81553.0
2020-06-16 12:35:00,27.27,27.44,27.26,27.38,135862.0,27.27,27.44,27.26,27.38,135862.0
2020-06-16 12:40:00,27.4,27.57,27.39,27.56,100617.0,27.4,27.57,27.39,27.56,100617.0
2020-06-16 12:45:00,27.59,27.59,27.45,27.49,116165.0,27.59,27.59,27.45,27.49,116165.0
2020-06-16 12:50:00,27.5,27.53,27.45,27.45,64847.0,27.5,27.53,27.45,27.45,64847.0
2020-06-16 12:55:00,27.47,27.51,27.41,27.41,46650.0,27.47,27.51,27.41,27.41,46650.0
2020-06-16 13:00:00,27.41,27.57,27.41,27.53,57432.0,27.41,27.57,27.41,27.53,57432.0
2020-06-16 13:05:00,27.53,27.57,27.48,27.55,32121.0,27.53,27.57,27.48,27.55,32121.0
2020-06-16 13:10:00,27.56,27.56,27.48,27.52,22364.0,27.56,27.56,27.48,27.52,22364.0
2020-06-16 13:15:00,27.52,27.62,27.51,27.62,87246.0,27.52,27.62,27.51,27.62,87246.0
2020-06-16 13:20:00,27.61,27.63,27.53,27.63,30997.0,27.61,27.63,27.53,27.63,30997.0
2020-06-16 13:25:00,27.62,27.73,27.62,27.71,92428.0,27.62,27.73,27.62,27.71,92428.0
2020-06-16 13:30:00,27.72,27.76,27.69,27.69,81496.0,27.72,27.76,27.69,27.69,81496.0
2020-06-16 13:35:00,27.69,27.73,27.65,27.73,68474.0,27.69,27.73,27.65,27.73,68474.0
2020-06-16 13:40:00,27.73,27.76,27.71,27.75,50267.0,27.73,27.76,27.71,27.75,50267.0
2020-06-16 13:45:00,27.74,27.77,27.71,27.75,72336.0,27.74,27.77,27.71,27.75,72336.0
2020-06-16 13:50:00,27.75,27.78,27.63,27.69,69918.0,27.75,27.78,27.63,27.69,69918.0
2020-06-16 13:55:00,27.68,27.74,27.63,27.73,38097.0,27.68,27.74,27.63,27.73,38097.0
2020-06-16 14:00:00,27.72,27.79,27.7,27.78,60186.0,27.72,27.79,27.7,27.78,60186.0
2020-06-16 14:05:00,27.78,27.79,27.71,27.73,58085.0,27.78,27.79,27.71,27.73,58085.0
2020-06-16 14:10:00,27.72,27.85,27.69,27.81,71884.0,27.72,27.85,27.69,27.81,71884.0
2020-06-16 14:15:00,27.82,27.84,27.69,27.72,69978.0,27.82,27.84,27.69,27.72,69978.0
2020-06-16 14:20:00,27.73,27.77,27.53,27.75,164381.0,27.73,27.77,27.53,27.75,164381.0
2020-06-16 14:25:00,27.74,27.85,27.71,27.73,99926.0,27.74,27.85,27.71,27.73,99926.0
2020-06-16 14:30:00,27.74,27.77,27.61,27.69,118242.0,27.74,27.77,27.61,27.69,118242.0
2020-06-16 14:35:00,27.68,27.71,27.64,27.68,69473.0,27.68,27.71,27.64,27.68,69473.0
2020-06-16 14:40:00,27.69,27.72,27.68,27.69,39681.0,27.69,27.72,27.68,27.69,39681.0
2020-06-16 14:45:00,27.69,27.7,27.62,27.65,32739.0,27.69,27.7,27.62,27.65,32739.0
2020-06-16 14:50:00,27.64,27.67,27.57,27.62,45737.0,27.64,27.67,27.57,27.62,45737.0
2020-06-16 14:55:00,27.61,27.62,27.49,27.55,47021.0,27.61,27.62,27.49,27.55,47021.0
2020-06-16 15:00:00,27.58,27.59,27.44,27.44,57387.0,27.58,27.59,27.44,27.44,57387.0
2020-06-16 15:05:00,27.45,27.53,27.44,27.49,39636.0,27.45,27.53,27.44,27.49,39636.0
2020-06-16 15:10:00,27.49,27.56,27.49,27.55,14779.0,27.49,27.56,27.49,27.55,14779.0
2020-06-16 15:15:00,27.54,27.54,27.44,27.5,44467.0,27.54,27.54,27.44,27.5,44467.0
2020-06-16 15:20:00,27.51,27.6,27.51,27.59,47783.0,27.51,27.6,27.51,27.59,47783.0
2020-06-16 15:25:00,27.59,27.63,27.58,27.6,28959.0,27.59,27.63,27.58,27.6,28959.0
2020-06-16 15:30:00,27.61,27.64,27.57,27.64,68022.0,27.61,27.64,27.57,27.64,68022.0
2020-06-16 15:35:00,27.63,27.63,27.59,27.6,73540.0,27.63,27.63,27.59,27.6,73540.0
2020-06-16 15:40:00,27.6,27.62,27.58,27.59,73587.0,27.6,27.62,27.58,27.59,73587.0
2020-06-16 15:45:00,27.6,27.6,27.53,27.59,129283.0,27.6,27.6,27.53,27.59,129283.0
2020-06-16 15:50:00,27.59,27.65,27.59,27.63,313022.0,27.59,27.65,27.59,27.63,313022.0
2020-06-16 15:55:00,27.63,27.71,27.61,27.64,1102059.0,27.63,27.71,27.61,27.64,1102059.0
2020-06-17 09:30:00,27.47,27.52,27.4,27.46,484143.0,27.47,27.52,27.4,27.46,484143.0
2020-06-17 09:35:00,27.47,27.51,27.41,27.41,370260.0,27.47,27.51,27.41,27.41,370260.0
2020-06-17 09:40:00,27.42,27.54,27.41,27.52,110726.0,27.42,27.54,27.41,27.52,110726.0
2020-06-17 09:45:00,27.52,27.56,27.47,27.55,60636.0,27.52,27.56,27.47,27.55,60636.0
2020-06-17 09:50:00,27.55,27.58,27.48,27.52,209191.0,27.55,27.58,27.48,27.52,209191.0
2020-06-17 09:55:00,27.52,27.52,27.42,27.43,73846.0,27.52,27.52,27.42,27.43,73846.0
2020-06-17 10:00:00,27.42,27.45,27.36,27.37,54394.0,27.42,27.45,27.36,27.37,54394.0
2020-06-17 10:05:00,27.37,27.38,27.27,27.33,90796.0,27.37,27.38,27.27,27.33,90796.0
2020-06-17 10:10:00,27.32,27.36,27.27,27.29,43912.0,27.32,27.36,27.27,27.29,43912.0
2020-06-17 10:15:00,27.29,27.39,27.17,27.19,178017.0,27.29,27.39,27.17,27.19,178017.0
2020-06-17 10:20:00,27.19,27.29,27.17,27.23,59301.0,27.19,27.29,27.17,27.23,59301.0
2020-06-17 10:25:00,27.25,27.28,27.21,27.23,94119.0,27.25,27.28,27.21,27.23,94119.0
2020-06-17 10:30:00,27.23,27.68,27.23,27.62,643211.0,27.23,27.68,27.23,27.62,643211.0
2020-06-17 10:35:00,27.61,27.74,27.59,27.62,229337.0,27.61,27.74,27.59,27.62,229337.0
2020-06-17 10:40:00,27.63,27.67,27.58,27.63,52643.0,27.63,27.67,27.58,27.63,52643.0
2020-06-17 10:45:00,27.61,27.61,27.46,27.46,121314.0,27.61,27.61,27.46,27.46,121314.0
2020-06-17 10:50:00,27.49,27.66,27.47,27.62,73114.0,27.49,27.66,27.47,27.62,73114.0
2020-06-17 10:55:00,27.62,27.75,27.62,27.68,89025.0,27.62,27.75,27.62,27.68,89025.0
2020-06-17 11:00:00,27.66,27.7,27.58,27.65,56315.0,27.66,27.7,27.58,27.65,56315.0
2020-06-17 11:05:00,27.66,27.72,27.63,27.64,65164.0,27.66,27.72,27.63,27.64,65164.0
2020-06-17 11:10:00,27.65,27.7,27.56,27.6,31243.0,27.65,27.7,27.56,27.6,31243.0
2020-06-17 11:15:00,27.6,27.66,27.55,27.56,38424.0,27.6,27.66,27.55,27.56,38424.0
2020-06-17 11:20:00,27.56,27.56,27.46,27.54,72507.0,27.56,27.56,27.46,27.54,72507.0
2020-06-17 11:25:00,27.53,27.56,27.41,27.45,55599.0,27.53,27.56,27.41,27.45,55599.0
2020-06-17 11:30:00,27.45,27.49,27.41,27.45,68128.0,27.45,27.49,27.41,27.45,68128.0
2020-06-17 11:35:00,27.45,27.49,27.43,27.44,29209.0,27.45,27.49,27.43,27.44,29209.0
2020-06-17 11:40:00,27.44,27.49,27.43,27.46,26773.0,27.44,27.49,27.43,27.46,26773.0
2020-06-17 11:45:00,27.46,27.55,27.43,27.52,69520.0,27.46,27.55,27.43,27.52,69520.0
2020-06-17 11:50:00,27.53,27.53,27.32,27.36,125739.0,27.53,27.53,27.32,27.36,125739.0
2020-06-17 11:55:00,27.35,27.4,27.35,27.36,44013.0,27.35,27.4,27.35,27.36,44013.0
2020-06-17 12:00:00,27.37,27.4,27.28,27.3,81698.0,27.37,27.4,27.28,27.3,81698.0
2020-06-17 12:05:00,27.29,27.36,27.28,27.34,101772.0,27.29,27.36,27.28,27.34,101772.0
2020-06-17 12:10:00,27.34,27.35,27.28,27.29,61499.0,27.34,27.35,27.28,27.29,61499.0
2020-06-17 12:15:00,27.29,27.41,27.29,27.4,98594.0,27.29,27.41,27.29,27.4,98594.0
2020-06-17 12:20:00,27.38,27.42,27.35,27.42,37688.0,27.38,27.42,27.35,27.42,37688.0
2020-06-17 12:25:00,27.42,27.46,27.4,27.45,30699.0,27.42,27.46,27.4,27.45,30699.0
2020-06-17 12:30:00,27.44,27.48,27.43,27.45,38120.0,27.44,27.48,27.43,27.45,38120.0
2020-06-17 12:35:00,27.45,27.46,27.38,27.41,31377.0,27.45,27.46,27.38,27.41,31377.0
2020-06-17 12:40:00,27.41,27.45,27.37,27.45,44702.0,27.41,27.45,27.37,27.45,44702.0
2020-06-17 12:45:00,27.45,27.46,27.41,27.42,41686.0,27.45,27.46,27.41,27.42,41686.0
2020-06-17 12:50:00,27.43,27.55,27.42,27.53,64938.0,27.43,27.55,27.42,27.53,64938.0
2020-06-17 12:55:00,27.52,27.58,27.49,27.5,100967.0,27.52,27.58,27.49,27.5,100967.0
2020-06-17 13:00:00,27.51,27.55,27.49,27.51,36352.0,27.51,27.55,27.49,27.51,36352.0
2020-06-17 13:05:00,27.51,27.56,27.46,27.46,25270.0,27.51,27.56,27.46,27.46,25270.0
2020-06-17 13:10:00,27.46,27.52,27.46,27.5,29187.0,27.46,27.52,27.46,27.5,29187.0
2020-06-17 13:15:00,27.5,27.55,27.48,27.54,22136.0,27.5,27.55,27.48,27.54,22136.0
2020-06-17 13:20:00,27.55,27.6,27.5,27.52,32361.0,27.55,27.6,27.5,27.52,32361.0
2020-06-17 13:25:00,27.52,27.54,27.46,27.5,49096.0,27.52,27.54,27.46,27.5,49096.0
2020-06-17 13:30:00,27.49,27.53,27.47,27.53,29478.0,27.49,27.53,27.47,27.53,29478.0
2020-06-17 13:35:00,27.52,27.56,27.51,27.56,26629.0,27.52,27.56,27.51,27.56,26629.0
2020-06-17 13:40:00,27.55,27.55,27.5,27.52,23534.0,27.55,27.55,27.5,27.52,23534.0
2020-06-17 13:45:00,27.52,27.56,27.51,27.51,47543.0,27.52,27.56,27.51,27.51,47543.0
2020-06-17 13:50:00,27.51,27.56,27.5,27.51,24235.0,27.51,27.56,27.5,27.51,24235.0
2020-06-17 13:55:00,27.51,27.54,27.49,27.51,33915.0,27.51,27.54,27.49,27.51,33915.0
2020-06-17 14:00:00,27.52,27.52,27.46,27.49,66140.0,27.52,27.52,27.46,27.49,66140.0
2020-06-17 14:05:00,27.5,27.57,27.49,27.52,41524.0,27.5,27.57,27.49,27.52,41524.0
2020-06-17 14:10:00,27.52,27.56,27.49,27.51,58220.0,27.52,27.56,27.49,27.51,58220.0
2020-06-17 14:15:00,27.51,27.56,27.5,27.51,58743.0,27.51,27.56,27.5,27.51,58743.0
2020-06-17 14:20:00,27.51,27.57,27.48,27.52,38046.0,27.51,27.57,27.48,27.52,38046.0
2020-06-17 14:25:00,27.52,27.54,27.39,27.39,86242.0,27.52,27.54,27.39,27.39,86242.0
2020-06-17 14:30:00,27.39,27.41,27.34,27.35,64454.0,27.39,27.41,27.34,27.35,64454.0
2020-06-17 14:35:00,27.37,27.39,27.35,27.37,28174.0,27.37,27.39,27.35,27.37,28174.0
2020-06-17 14:40:00,27.37,27.41,27.37,27.4,32986.0,27.37,27.41,27.37,27.4,32986.0
2020-06-17 14:45:00,27.41,27.41,27.39,27.39,17553.0,27.41,27.41,27.39,27.39,17553.0
2020-06-17 14:50:00,27.4,27.44,27.4,27.42,30786.0,27.4,27.44,27.4,27.42,30786.0
2020-06-17 14:55:00,27.43,27.44,27.4,27.41,18248.0,27.43,27.44,27.4,27.41,18248.0
2020-06-17 15:00:00,27.4,27.41,27.37,27.38,9507.0,27.4,27.41,27.37,27.38,9507.0
2020-06-17 15:05:00,27.37,27.4,27.36,27.4,14039.0,27.37,27.4,27.36,27.4,14039.0
2020-06-17 15:10:00,27.39,27.4,27.38,27.39,9786.0,27.39,27.4,27.38,27.39,9786.0
2020-06-17 15:15:00,27.39,27.4,27.36,27.37,41759.0,27.39,27.4,27.36,27.37,41759.0
2020-06-17 15:20:00,27.37,27.38,27.34,27.35,21900.0,27.37,27.38,27.34,27.35,21900.0
2020-06-17 15:25:00,27.36,27.36,27.3,27.33,32279.0,27.36,27.36,27.3,27.33,32279.0
2020-06-17 15:30:00,27.33,27.34,27.31,27.34,39840.0,27.33,27.34,27.31,27.34,39840.0
2020-06-17 15:35:00,27.34,27.34,27.3,27.34,67352.0,27.34,27.34,27.3,27.34,67352.0
2020-06-17 15:40:00,27.34,27.35,27.28,27.3,288143.0,27.34,27.35,27.28,27.3,288143.0
2020-06-17 15:45:00,27.3,27.32,27.27,27.27,186438.0,27.3,27.32,27.27,27.27,186438.0
2020-06-17 15:50:00,27.28,27.29,27.23,27.27,303052.0,27.28,27.29,27.23,27.27,303052.0
2020-06-17 15:55:00,27.27,27.29,27.26,27.26,273706.0,27.27,27.29,27.26,27.26,273706.0
2020-06-18 09:30:00,27.31,27.32,27.24,27.31,156210.0,27.31,27.32,27.24,27.31,156210.0
2020-06-18 09:35:00,27.29,27.36,27.25,27.34,155212.0,27.29,27.36,27.25,27.34,155212.0
2020-06-18 09:40:00,27.34,27.37,27.28,27.36,97487.0,27.34,27.37,27.28,27.36,97487.0
2020-06-18 09:45:00,27.37,27.46,27.34,27.46,94216.0,27.37,27.46,27.34,27.46,94216.0
2020-06-18 09:50:00,27.46,27.48,27.42,27.43,34810.0,27.46,27.48,27.42,27.43,34810.0
2020-06-18 09:55:00,27.42,27.45,27.37,27.38,49892.0,27.42,27.45,27.37,27.38,49892.0
2020-06-18 10:00:00,27.39,27.45,27.39,27.43,54651.0,27.39,27.45,27.39,27.43,54651.0
2020-06-18 10:05:00,27.44,27.52,27.44,27.51,64485.0,27.44,27.52,27.44,27.51,64485.0
2020-06-18 10:10:00,27.51,27.65,27.5,27.65,48908.0,27.51,27.65,27.5,27.65,48908.0
2020-06-18 10:15:00,27.67,27.74,27.63,27.73,114973.0,27.67,27.74,27.63,27.73,114973.0
2020-06-18 10:20:00,27.73,27.75,27.6,27.62,100804.0,27.73,27.75,27.6,27.62,100804.0
2020-06-18 10:25:00,27.62,27.69,27.62,27.65,90539.0,27.62,27.69,27.62,27.65,90539.0
2020-06-18 10:30:00,27.65,27.69,27.56,27.67,117722.0,27.65,27.69,27.56,27.67,117722.0
2020-06-18 10:35:00,27.68,27.73,27.63,27.64,73014.0,27.68,27.73,27.63,27.64,73014.0
2020-06-18 10:40:00,27.65,27.69,27.61,27.66,85276.0,27.65,27.69,27.61,27.66,85276.0
2020-06-18 10:45:00,27.66,27.72,27.63,27.71,69419.0,27.66,27.72,27.63,27.71,69419.0
2020-06-18 10:50:00,27.72,27.73,27.63,27.64,48779.0,27.72,27.73,27.63,27.64,48779.0
2020-06-18 10:55:00,27.64,27.79,27.64,27.76,74557.0,27.64,27.79,27.64,27.76,74557.0
2020-06-18 11:00:00,27.78,27.78,27.68,27.69,46741.0,27.78,27.78,27.68,27.69,46741.0
2020-06-18 11:05:00,27.69,27.73,27.64,27.7,52682.0,27.69,27.73,27.64,27.7,52682.0
2020-06-18 11:10:00,27.71,27.77,27.7,27.74,57617.0,27.71,27.77,27.7,27.74,57617.0
2020-06-18 11:15:00,27.74,27.75,27.66,27.74,54465.0,27.74,27.75,27.66,27.74,54465.0
2020-06-18 11:20:00,27.72,27.78,27.68,27.78,80669.0,27.72,27.78,27.68,27.78,80669.0
2020-06-18 11:25:00,27.78,27.83,27.75,27.8,71674.0,27.78,27.83,27.75,27.8,71674.0
2020-06-18 11:30:00,27.8,27.9,27.8,27.84,148894.0,27.8,27.9,27.8,27.84,148894.0
2020-06-18 11:35:00,27.84,27.86,27.76,27.82,143089.0,27.84,27.86,27.76,27.82,143089.0
2020-06-18 11:40:00,27.82,27.87,27.8,27.87,49324.0,27.82,27.87,27.8,27.87,49324.0
2020-06-18 11:45:00,27.87,27.95,27.84,27.95,90449.0,27.87,27.95,27.84,27.95,90449.0
2020-06-18 11:50:00,27.95,27.95,27.9,27.9,61404.0,27.95,27.95,27.9,27.9,61404.0
2020-06-18 11:55:00,27.91,27.93,27.84,27.85,59271.0,27.91,27.93,27.84,27.85,59271.0
2020-06-18 12:00:00,27.85,27.88,27.79,27.83,40412.0,27.85,27.88,27.79,27.83,40412.0
2020-06-18 12:05:00,27.82,27.86,27.78,27.84,43202.0,27.82,27.86,27.78,27.84,43202.0
2020-06-18 12:10:00,27.84,27.86,27.83,27.84,51228.0,27.84,27.86,27.83,27.84,51228.0
2020-06-18 12:15:00,27.85,27.88,27.8,27.8,66447.0,27.85,27.88,27.8,27.8,66447.0
2020-06-18 12:20:00,27.81,27.88,27.8,27.87,38093.0,27.81,27.88,27.8,27.87,38093.0
2020-06-18 12:25:00,27.88,27.97,27.88,27.96,66477.0,27.88,27.97,27.88,27.96,66477.0
2020-06-18 12:30:00,27.96,28.01,27.92,27.95,194733.0,27.96,28.01,27.92,27.95,194733.0
2020-06-18 12:35:00,27.94,27.95,27.87,27.9,58813.0,27.94,27.95,27.87,27.9,58813.0
2020-06-18 12:40:00,27.92,27.95,27.9,27.9,74150.0,27.92,27.95,27.9,27.9,74150.0
2020-06-18 12:45:00,27.92,27.96,27.92,27.93,66843.0,27.92,27.96,27.92,27.93,66843.0
2020-06-18 12:50:00,27.92,27.95,27.92,27.94,25257.0,27.92,27.95,27.92,27.94,25257.0
2020-06-18 12:55:00,27.94,27.94,27.88,27.91,61741.0,27.94,27.94,27.88,27.91,61741.0
2020-06-18 13:00:00,27.91,27.92,27.86,27.89,56694.0,27.91,27.92,27.86,27.89,56694.0
2020-06-18 13:05:00,27.89,27.94,27.86,27.89,32416.0,27.89,27.94,27.86,27.89,32416.0
2020-06-18 13:10:00,27.92,27.95,27.89,27.95,41356.0,27.92,27.95,27.89,27.95,41356.0
2020-06-18 13:15:00,27.94,27.96,27.93,27.95,23837.0,27.94,27.96,27.93,27.95,23837.0
2020-06-18 13:20:00,27.95,27.95,27.82,27.82,75769.0,27.95,27.95,27.82,27.82,75769.0
2020-06-18 13:25:00,27.81,27.83,27.77,27.82,70732.0,27.81,27.83,27.77,27.82,70732.0
2020-06-18 13:30:00,27.81,27.84,27.79,27.82,24208.0,27.81,27.84,27.79,27.82,24208.0
2020-06-18 13:35:00,27.83,27.9,27.83,27.89,42307.0,27.83,27.9,27.83,27.89,42307.0
2020-06-18 13:40:00,27.89,27.92,27.86,27.89,39341.0,27.89,27.92,27.86,27.89,39341.0
2020-06-18 13:45:00,27.89,27.93,27.88,27.91,57881.0,27.89,27.93,27.88,27.91,57881.0
2020-06-18 13:50:00,27.92,27.94,27.87,27.89,18709.0,27.92,27.94,27.87,27.89,18709.0
2020-06-18 13:55:00,27.89,27.89,27.85,27.86,14342.0,27.89,27.89,27.85,27.86,14342.0
2020-06-18 14:00:00,27.86,27.87,27.81,27.83,50112.0,27.86,27.87,27.81,27.83,50112.0
2020-06-18 14:05:00,27.83,27.83,27.79,27.8,22076.0,27.83,27.83,27.79,27.8,22076.0
2020-06-18 14:10:00,27.79,27.87,27.78,27.86,35185.0,27.79,27.87,27.78,27.86,35185.0
2020-06-18 14:15:00,27.85,27.91,27.83,27.91,34904.0,27.85,27.91,27.83,27.91,34904.0
2020-06-18 14:20:00,27.9,27.96,27.88,27.93,63384.0,27.9,27.96,27.88,27.93,63384.0
2020-06-18 14:25:00,27.94,27.99,27.9,27.92,66336.0,27.94,27.99,27.9,27.92,66336.0
2020-06-18 14:30:00,27.91,28.03,27.89,27.96,116541.0,27.91,28.03,27.89,27.96,116541.0
2020-06-18 14:35:00,27.96,27.97,27.89,27.91,37079.0,27.96,27.97,27.89,27.91,37079.0
2020-06-18 14:40:00,27.92,27.95,27.9,27.93,32459.0,27.92,27.95,27.9,27.93,32459.0
2020-06-18 14:45:00,27.93,27.96,27.92,27.95,15207.0,27.93,27.96,27.92,27.95,15207.0
2020-06-18 14:50:00,27.95,28.0,27.94,27.99,19285.0,27.95,28.0,27.94,27.99,19285.0
2020-06-18 14:55:00,27.98,27.99,27.94,27.94,54565.0,27.98,27.99,27.94,27.94,54565.0
2020-06-18 15:00:00,27.94,27.95,27.91,27.94,48499.0,27.94,27.95,27.91,27.94,48499.0
2020-06-18 15:05:00,27.92,27.94,27.9,27.94,29931.0,27.92,27.94,27.9,27.94,29931.0
2020-06-18 15:10:00,27.94,27.94,27.89,27.9,15170.0,27.94,27.94,27.89,27.9,15170.0
2020-06-18 15:15:00,27.9,27.91,27.85,27.91,23743.0,27.9,27.91,27.85,27.91,23743.0
2020-06-18 15:20:00,27.92,27.95,27.91,27.94,36124.0,27.92,27.95,27.91,27.94,36124.0
2020-06-18 15:25:00,27.94,27.98,27.94,27.96,21553.0,27.94,27.98,27.94,27.96,21553.0
2020-06-18 15:30:00,27.96,27.97,27.93,27.96,38611.0,27.96,27.97,27.93,27.96,38611.0
2020-06-18 15:35:00,27.96,27.97,27.94,27.95,18894.0,27.96,27.97,27.94,27.95,18894.0
2020-06-18 15:40:00,27.95,27.95,27.92,27.92,37506.0,27.95,27.95,27.92,27.92,37506.0
2020-06-18 15:45:00,27.93,27.94,27.89,27.89,47333.0,27.93,27.94,27.89,27.89,47333.0
2020-06-18 15:50:00,27.89,27.91,27.86,27.91,115485.0,27.89,27.91,27.86,27.91,115485.0
2020-06-18 15:55:00,27.91,27.91,27.87,27.9,135254.0,27.91,27.91,27.87,27.9,135254.0
2020-06-19 09:30:00,28.66,28.69,28.6,28.61,557491.0,28.66,28.69,28.6,28.61,557491.0
2020-06-19 09:35:00,28.62,28.68,28.6,28.67,194989.0,28.62,28.68,28.6,28.67,194989.0
2020-06-19 09:40:00,28.67,28.7,28.6,28.62,166619.0,28.67,28.7,28.6,28.62,166619.0
2020-06-19 09:45:00,28.63,28.66,28.58,28.65,252059.0,28.63,28.66,28.58,28.65,252059.0
2020-06-19 09:50:00,28.65,28.69,28.63,28.69,206420.0,28.65,28.69,28.63,28.69,206420.0
2020-06-19 09:55:00,28.68,28.72,28.64,28.67,236180.0,28.68,28.72,28.64,28.67,236180.0
2020-06-19 10:00:00,28.67,28.71,28.62,28.68,199571.0,28.67,28.71,28.62,28.68,199571.0
2020-06-19 10:05:00,28.69,28.78,28.65,28.78,241740.0,28.69,28.78,28.65,28.78,241740.0
2020-06-19 10:10:00,28.77,28.78,28.68,28.77,239701.0,28.77,28.78,28.68,28.77,239701.0
2020-06-19 10:15:00,28.77,28.82,28.74,28.78,243681.0,28.77,28.82,28.74,28.78,243681.0
2020-06-19 10:20:00,28.79,28.84,28.74,28.84,123785.0,28.79,28.84,28.74,28.84,123785.0
2020-06-19 10:25:00,28.84,28.86,28.77,28.79,142502.0,28.84,28.86,28.77,28.79,142502.0
2020-06-19 10:30:00,28.78,28.79,28.63,28.74,223790.0,28.78,28.79,28.63,28.74,223790.0
2020-06-19 10:35:00,28.74,28.76,28.71,28.72,94373.0,28.74,28.76,28.71,28.72,94373.0
2020-06-19 10:40:00,28.72,28.72,28.6,28.63,160229.0,28.72,28.72,28.6,28.63,160229.0
2020-06-19 10:45:00,28.63,28.64,28.53,28.64,121206.0,28.63,28.64,28.53,28.64,121206.0
2020-06-19 10:50:00,28.63,28.67,28.6,28.67,99196.0,28.63,28.67,28.6,28.67,99196.0
2020-06-19 10:55:00,28.65,28.67,28.57,28.57,124289.0,28.65,28.67,28.57,28.57,124289.0
2020-06-19 11:00:00,28.57,28.66,28.55,28.65,93130.0,28.57,28.66,28.55,28.65,93130.0
2020-06-19 11:05:00,28.64,28.66,28.54,28.58,99527.0,28.64,28.66,28.54,28.58,99527.0
2020-06-19 11:10:00,28.59,28.66,28.53,28.66,169631.0,28.59,28.66,28.53,28.66,169631.0
2020-06-19 11:15:00,28.66,28.7,28.6,28.62,239215.0,28.66,28.7,28.6,28.62,239215.0
2020-06-19 11:20:00,28.62,28.69,28.57,28.69,183229.0,28.62,28.69,28.57,28.69,183229.0
2020-06-19 11:25:00,28.68,28.72,28.61,28.71,214670.0,28.68,28.72,28.61,28.71,214670.0
2020-06-19 11:30:00,28.71,28.73,28.61,28.62,151397.0,28.71,28.73,28.61,28.62,151397.0
2020-06-19 11:35:00,28.62,28.62,28.51,28.53,118804.0,28.62,28.62,28.51,28.53,118804.0
2020-06-19 11:40:00,28.52,28.54,28.39,28.43,189773.0,28.52,28.54,28.39,28.43,189773.0
2020-06-19 11:45:00,28.43,28.45,28.39,28.41,87690.0,28.43,28.45,28.39,28.41,87690.0
2020-06-19 11:50:00,28.41,28.44,28.39,28.41,104107.0,28.41,28.44,28.39,28.41,104107.0
2020-06-19 11:55:00,28.41,28.43,28.31,28.31,161993.0,28.41,28.43,28.31,28.31,161993.0
2020-06-19 12:00:00,28.32,28.33,28.13,28.15,270185.0,28.32,28.33,28.13,28.15,270185.0
2020-06-19 12:05:00,28.13,28.21,28.12,28.21,139971.0,28.13,28.21,28.12,28.21,139971.0
2020-06-19 12:10:00,28.21,28.28,28.19,28.2,357722.0,28.21,28.28,28.19,28.2,357722.0
2020-06-19 12:15:00,28.19,28.23,27.98,27.98,357663.0,28.19,28.23,27.98,27.98,357663.0
2020-06-19 12:20:00,27.97,28.03,27.62,27.64,446068.0,27.97,28.03,27.62,27.64,446068.0
2020-06-19 12:25:00,27.63,27.78,27.54,27.7,657648.0,27.63,27.78,27.54,27.7,657648.0
2020-06-19 12:30:00,27.71,27.89,27.67,27.86,230196.0,27.71,27.89,27.67,27.86,230196.0
2020-06-19 12:35:00,27.85,27.95,27.83,27.9,164276.0,27.85,27.95,27.83,27.9,164276.0
2020-06-19 12:40:00,27.91,28.08,27.9,28.06,95130.0,27.91,28.08,27.9,28.06,95130.0
2020-06-19 12:45:00,28.05,28.13,27.99,28.12,104830.0,28.05,28.13,27.99,28.12,104830.0
2020-06-19 12:50:00,28.13,28.15,28.05,28.07,46471.0,28.13,28.15,28.05,28.07,46471.0
2020-06-19 12:55:00,28.06,28.18,28.06,28.16,39965.0,28.06,28.18,28.06,28.16,39965.0
2020-06-19 13:00:00,28.18,28.24,28.15,28.19,106722.0,28.18,28.24,28.15,28.19,106722.0
2020-06-19 13:05:00,28.2,28.29,28.19,28.22,119637.0,28.2,28.29,28.19,28.22,119637.0
2020-06-19 13:10:00,28.23,28.27,28.22,28.24,48257.0,28.23,28.27,28.22,28.24,48257.0
2020-06-19 13:15:00,28.25,28.27,28.2,28.27,46210.0,28.25,28.27,28.2,28.27,46210.0
2020-06-19 13:20:00,28.27,28.34,28.21,28.25,51661.0,28.27,28.34,28.21,28.25,51661.0
2020-06-19 13:25:00,28.25,28.36,28.23,28.35,56047.0,28.25,28.36,28.23,28.35,56047.0
2020-06-19 13:30:00,28.34,28.38,28.29,28.31,93480.0,28.34,28.38,28.29,28.31,93480.0
2020-06-19 13:35:00,28.3,28.42,28.3,28.39,52427.0,28.3,28.42,28.3,28.39,52427.0
2020-06-19 13:40:00,28.37,28.41,28.37,28.37,60265.0,28.37,28.41,28.37,28.37,60265.0
2020-06-19 13:45:00,28.38,28.4,28.27,28.3,70705.0,28.38,28.4,28.27,28.3,70705.0
2020-06-19 13:50:00,28.31,28.4,28.31,28.4,40696.0,28.31,28.4,28.31,28.4,40696.0
2020-06-19 13:55:00,28.41,28.43,28.31,28.32,101155.0,28.41,28.43,28.31,28.32,101155.0
2020-06-19 14:00:00,28.32,28.43,28.32,28.42,112923.0,28.32,28.43,28.32,28.42,112923.0
2020-06-19 14:05:00,28.42,28.44,28.22,28.23,116565.0,28.42,28.44,28.22,28.23,116565.0
2020-06-19 14:10:00,28.22,28.32,28.18,28.28,100780.0,28.22,28.32,28.18,28.28,100780.0
2020-06-19 14:15:00,28.29,28.34,28.21,28.24,55215.0,28.29,28.34,28.21,28.24,55215.0
2020-06-19 14:20:00,28.24,28.27,28.16,28.21,78871.0,28.24,28.27,28.16,28.21,78871.0
2020-06-19 14:25:00,28.21,28.43,28.19,28.37,312048.0,28.21,28.43,28.19,28.37,312048.0
2020-06-19 14:30:00,28.37,28.41,28.34,28.39,77760.0,28.37,28.41,28.34,28.39,77760.0
2020-06-19 14:35:00,28.38,28.42,28.36,28.36,48808.0,28.38,28.42,28.36,28.36,48808.0
2020-06-19 14:40:00,28.36,28.43,28.35,28.42,35016.0,28.36,28.43,28.35,28.42,35016.0
2020-06-19 14:45:00,28.42,28.43,28.34,28.34,47833.0,28.42,28.43,28.34,28.34,47833.0
2020-06-19 14:50:00,28.35,28.46,28.34,28.45,58522.0,28.35,28.46,28.34,28.45,58522.0
2020-06-19 14:55:00,28.44,28.45,28.35,28.36,35887.0,28.44,28.45,28.35,28.36,35887.0
2020-06-19 15:00:00,28.37,28.39,28.34,28.39,29385.0,28.37,28.39,28.34,28.39,29385.0
2020-06-19 15:05:00,28.39,28.39,28.33,28.35,55783.0,28.39,28.39,28.33,28.35,55783.0
2020-06-19 15:10:00,28.35,28.37,28.3,28.33,37738.0,28.35,28.37,28.3,28.33,37738.0
2020-06-19 15:15:00,28.33,28.37,28.32,28.34,24849.0,28.33,28.37,28.32,28.34,24849.0
2020-06-19 15:20:00,28.34,28.37,28.34,28.36,26899.0,28.34,28.37,28.34,28.36,26899.0
2020-06-19 15:25:00,28.36,28.37,28.3,28.32,72501.0,28.36,28.37,28.3,28.32,72501.0
2020-06-19 15:30:00,28.32,28.33,28.3,28.32,44685.0,28.32,28.33,28.3,28.32,44685.0
2020-06-19 15:35:00,28.33,28.33,28.22,28.23,92491.0,28.33,28.33,28.22,28.23,92491.0
2020-06-19 15:40:00,28.23,28.28,28.22,28.26,93112.0,28.23,28.28,28.22,28.26,93112.0
2020-06-19 15:45:00,28.25,28.27,28.22,28.22,140843.0,28.25,28.27,28.22,28.22,140843.0
2020-06-19 15:50:00,28.23,28.27,28.22,28.25,146151.0,28.23,28.27,28.22,28.25,146151.0
2020-06-19 15:55:00,28.25,28.27,28.23,28.25,429305.0,28.25,28.27,28.23,28.25,429305.0
2020-06-22 09:30:00,28.43,28.46,28.33,28.38,193703.0,28.43,28.46,28.33,28.38,193703.0
2020-06-22 09:35:00,28.38,28.46,28.36,28.41,853085.0,28.38,28.46,28.36,28.41,853085.0
2020-06-22 09:40:00,28.42,28.42,28.34,28.42,99768.0,28.42,28.42,28.34,28.42,99768.0
2020-06-22 09:45:00,28.43,28.5,28.39,28.47,298905.0,28.43,28.5,28.39,28.47,298905.0
2020-06-22 09:50:00,28.47,28.48,28.4,28.41,52381.0,28.47,28.48,28.4,28.41,52381.0
2020-06-22 09:55:00,28.42,28.46,28.42,28.43,87986.0,28.42,28.46,28.42,28.43,87986.0
2020-06-22 10:00:00,28.44,28.54,28.41,28.54,152612.0,28.44,28.54,28.41,28.54,152612.0
2020-06-22 10:05:00,28.54,28.6,28.51,28.57,100107.0,28.54,28.6,28.51,28.57,100107.0
2020-06-22 10:10:00,28.56,28.65,28.54,28.6,128345.0,28.56,28.65,28.54,28.6,128345.0
2020-06-22 10:15:00,28.6,28.62,28.5,28.51,77469.0,28.6,28.62,28.5,28.51,77469.0
2020-06-22 10:20:00,28.52,28.59,28.52,28.54,102602.0,28.52,28.59,28.52,28.54,102602.0
2020-06-22 10:25:00,28.53,28.58,28.51,28.54,111307.0,28.53,28.58,28.51,28.54,111307.0
2020-06-22 10:30:00,28.55,28.56,28.46,28.49,60106.0,28.55,28.56,28.46,28.49,60106.0
2020-06-22 10:35:00,28.5,28.54,28.49,28.52,88571.0,28.5,28.54,28.49,28.52,88571.0
2020-06-22 10:40:00,28.52,28.53,28.48,28.51,127093.0,28.52,28.53,28.48,28.51,127093.0
2020-06-22 10:45:00,28.51,28.56,28.51,28.54,138247.0,28.51,28.56,28.51,28.54,138247.0
2020-06-22 10:50:00,28.54,28.57,28.52,28.55,101861.0,28.54,28.57,28.52,28.55,101861.0
2020-06-22 10:55:00,28.55,28.58,28.53,28.55,322229.0,28.55,28.58,28.53,28.55,322229.0
2020-06-22 11:00:00,28.55,28.55,28.48,28.5,81012.0,28.55,28.55,28.48,28.5,81012.0
2020-06-22 11:05:00,28.51,28.61,28.5,28.58,119548.0,28.51,28.61,28.5,28.58,119548.0
2020-06-22 11:10:00,28.59,28.64,28.58,28.63,166710.0,28.59,28.64,28.58,28.63,166710.0
2020-06-22 11:15:00,28.63,28.67,28.61,28.64,86867.0,28.63,28.67,28.61,28.64,86867.0
2020-06-22 11:20:00,28.64,28.72,28.62,28.72,177040.0,28.64,28.72,28.62,28.72,177040.0
2020-06-22 11:25:00,28.71,28.75,28.66,28.74,87756.0,28.71,28.75,28.66,28.74,87756.0
2020-06-22 11:30:00,28.75,28.75,28.65,28.65,82939.0,28.75,28.75,28.65,28.65,82939.0
2020-06-22 11:35:00,28.66,28.7,28.65,28.65,94771.0,28.66,28.7,28.65,28.65,94771.0
2020-06-22 11:40:00,28.66,28.71,28.65,28.69,132306.0,28.66,28.71,28.65,28.69,132306.0
2020-06-22 11:45:00,28.7,28.72,28.67,28.69,66393.0,28.7,28.72,28.67,28.69,66393.0
2020-06-22 11:50:00,28.69,28.71,28.67,28.69,76855.0,28.69,28.71,28.67,28.69,76855.0
2020-06-22 11:55:00,28.69,28.74,28.68,28.74,60504.0,28.69,28.74,28.68,28.74,60504.0
2020-06-22 12:00:00,28.73,28.79,28.72,28.77,223612.0,28.73,28.79,28.72,28.77,223612.0
2020-06-22 12:05:00,28.77,28.77,28.72,28.75,57814.0,28.77,28.77,28.72,28.75,57814.0
2020-06-22 12:10:00,28.75,28.76,28.69,28.72,20321.0,28.75,28.76,28.69,28.72,20321.0
2020-06-22 12:15:00,28.71,28.74,28.66,28.68,73309.0,28.71,28.74,28.66,28.68,73309.0
2020-06-22 12:20:00,28.68,28.69,28.64,28.67,37732.0,28.68,28.69,28.64,28.67,37732.0
2020-06-22 12:25:00,28.67,28.7,28.65,28.67,88676.0,28.67,28.7,28.65,28.67,88676.0
2020-06-22 12:30:00,28.67,28.71,28.65,28.69,40868.0,28.67,28.71,28.65,28.69,40868.0
2020-06-22 12:35:00,28.69,28.69,28.62,28.64,47483.0,28.69,28.69,28.62,28.64,47483.0
2020-06-22 12:40:00,28.63,28.7,28.63,28.69,26478.0,28.63,28.7,28.63,28.69,26478.0
2020-06-22 12:45:00,28.69,28.76,28.68,28.74,63227.0,28.69,28.76,28.68,28.74,63227.0
2020-06-22 12:50:00,28.74,28.76,28.72,28.75,17655.0,28.74,28.76,28.72,28.75,17655.0
2020-06-22 12:55:00,28.75,28.78,28.74,28.78,69189.0,28.75,28.78,28.74,28.78,69189.0
2020-06-22 13:00:00,28.77,28.8,28.73,28.74,150411.0,28.77,28.8,28.73,28.74,150411.0
2020-06-22 13:05:00,28.75,28.76,28.71,28.74,35999.0,28.75,28.76,28.71,28.74,35999.0
2020-06-22 13:10:00,28.73,28.74,28.7,28.71,85233.0,28.73,28.74,28.7,28.71,85233.0
2020-06-22 13:15:00,28.72,28.76,28.71,28.72,33592.0,28.72,28.76,28.71,28.72,33592.0
2020-06-22 13:20:00,28.72,28.76,28.71,28.75,36524.0,28.72,28.76,28.71,28.75,36524.0
2020-06-22 13:25:00,28.75,28.76,28.72,28.75,19594.0,28.75,28.76,28.72,28.75,19594.0
2020-06-22 13:30:00,28.76,28.77,28.73,28.73,84552.0,28.76,28.77,28.73,28.73,84552.0
2020-06-22 13:35:00,28.73,28.74,28.69,28.7,41567.0,28.73,28.74,28.69,28.7,41567.0
2020-06-22 13:40:00,28.7,28.73,28.66,28.72,29543.0,28.7,28.73,28.66,28.72,29543.0
2020-06-22 13:45:00,28.73,28.78,28.72,28.77,30766.0,28.73,28.78,28.72,28.77,30766.0
2020-06-22 13:50:00,28.77,28.78,28.74,28.77,50926.0,28.77,28.78,28.74,28.77,50926.0
2020-06-22 13:55:00,28.77,28.8,28.75,28.8,71676.0,28.77,28.8,28.75,28.8,71676.0
2020-06-22 14:00:00,28.79,28.83,28.76,28.82,136685.0,28.79,28.83,28.76,28.82,136685.0
2020-06-22 14:05:00,28.83,28.87,28.8,28.87,253024.0,28.83,28.87,28.8,28.87,253024.0
2020-06-22 14:10:00,28.87,28.96,28.86,28.95,157301.0,28.87,28.96,28.86,28.95,157301.0
2020-06-22 14:15:00,28.95,29.02,28.88,28.96,458197.0,28.95,29.02,28.88,28.96,458197.0
2020-06-22 14:20:00,28.95,29.02,28.92,28.98,53254.0,28.95,29.02,28.92,28.98,53254.0
2020-06-22 14:25:00,28.98,29.04,28.93,29.01,77905.0,28.98,29.04,28.93,29.01,77905.0
2020-06-22 14:30:00,29.01,29.03,28.95,28.96,164484.0,29.01,29.03,28.95,28.96,164484.0
2020-06-22 14:35:00,28.96,28.97,28.94,28.97,71205.0,28.96,28.97,28.94,28.97,71205.0
2020-06-22 14:40:00,28.97,28.98,28.95,28.97,60704.0,28.97,28.98,28.95,28.97,60704.0
2020-06-22 14:45:00,28.97,29.02,28.95,29.01,52925.0,28.97,29.02,28.95,29.01,52925.0
2020-06-22 14:50:00,29.0,29.0,28.94,28.95,23281.0,29.0,29.0,28.94,28.95,23281.0
2020-06-22 14:55:00,28.96,28.99,28.95,28.98,27349.0,28.96,28.99,28.95,28.98,27349.0
2020-06-22 15:00:00,28.98,29.01,28.97,28.97,53414.0,28.98,29.01,28.97,28.97,53414.0
2020-06-22 15:05:00,28.96,28.98,28.96,28.98,19636.0,28.96,28.98,28.96,28.98,19636.0
2020-06-22 15:10:00,28.98,29.02,28.96,28.96,92106.0,28.98,29.02,28.96,28.96,92106.0
2020-06-22 15:15:00,28.96,29.0,28.96,28.97,59900.0,28.96,29.0,28.96,28.97,59900.0
2020-06-22 15:20:00,28.96,28.97,28.92,28.92,53708.0,28.96,28.97,28.92,28.92,53708.0
2020-06-22 15:25:00,28.93,28.96,28.93,28.95,48487.0,28.93,28.96,28.93,28.95,48487.0
2020-06-22 15:30:00,28.95,29.0,28.94,28.99,49727.0,28.95,29.0,28.94,28.99,49727.0
2020-06-22 15:35:00,28.99,28.99,28.97,28.98,35992.0,28.99,28.99,28.97,28.98,35992.0
2020-06-22 15:40:00,28.99,28.99,28.97,28.99,30064.0,28.99,28.99,28.97,28.99,30064.0
2020-06-22 15:45:00,28.99,29.0,28.98,28.99,91584.0,28.99,29.0,28.98,28.99,91584.0
2020-06-22 15:50:00,28.99,29.0,28.97,29.0,178480.0,28.99,29.0,28.97,29.0,178480.0
2020-06-22 15:55:00,28.99,29.0,28.98,28.98,132230.0,28.99,29.0,28.98,28.98,132230.0
2020-06-23 09:30:00,29.3,29.33,29.24,29.29,311448.0,29.3,29.33,29.24,29.29,311448.0
2020-06-23 09:35:00,29.3,29.31,29.21,29.23,412315.0,29.3,29.31,29.21,29.23,412315.0
2020-06-23 09:40:00,29.23,29.27,29.21,29.26,163303.0,29.23,29.27,29.21,29.26,163303.0
2020-06-23 09:45:00,29.26,29.26,29.14,29.15,152589.0,29.26,29.26,29.14,29.15,152589.0
2020-06-23 09:50:00,29.16,29.17,28.97,28.99,238935.0,29.16,29.17,28.97,28.99,238935.0
2020-06-23 09:55:00,28.98,29.09,28.98,29.03,114327.0,28.98,29.09,28.98,29.03,114327.0
2020-06-23 10:00:00,29.01,29.1,29.01,29.06,54208.0,29.01,29.1,29.01,29.06,54208.0
2020-06-23 10:05:00,29.06,29.13,29.0,29.13,58423.0,29.06,29.13,29.0,29.13,58423.0
2020-06-23 10:10:00,29.14,29.24,29.11,29.18,282620.0,29.14,29.24,29.11,29.18,282620.0
2020-06-23 10:15:00,29.18,29.26,29.18,29.24,168016.0,29.18,29.26,29.18,29.24,168016.0
2020-06-23 10:20:00,29.23,29.24,29.18,29.18,49247.0,29.23,29.24,29.18,29.18,49247.0
2020-06-23 10:25:00,29.19,29.27,29.19,29.22,34722.0,29.19,29.27,29.19,29.22,34722.0
2020-06-23 10:30:00,29.23,29.29,29.21,29.21,70852.0,29.23,29.29,29.21,29.21,70852.0
2020-06-23 10:35:00,29.22,29.26,29.2,29.23,39151.0,29.22,29.26,29.2,29.23,39151.0
2020-06-23 10:40:00,29.22,29.26,29.15,29.15,36410.0,29.22,29.26,29.15,29.15,36410.0
2020-06-23 10:45:00,29.16,29.18,29.06,29.08,106016.0,29.16,29.18,29.06,29.08,106016.0
2020-06-23 10:50:00,29.08,29.21,29.07,29.2,37342.0,29.08,29.21,29.07,29.2,37342.0
2020-06-23 10:55:00,29.2,29.26,29.18,29.26,30672.0,29.2,29.26,29.18,29.26,30672.0
2020-06-23 11:00:00,29.25,29.34,29.2,29.33,105159.0,29.25,29.34,29.2,29.33,105159.0
2020-06-23 11:05:00,29.34,29.36,29.29,29.36,102182.0,29.34,29.36,29.29,29.36,102182.0
2020-06-23 11:10:00,29.35,29.37,29.33,29.35,54064.0,29.35,29.37,29.33,29.35,54064.0
2020-06-23 11:15:00,29.35,29.38,29.33,29.34,52366.0,29.35,29.38,29.33,29.34,52366.0
2020-06-23 11:20:00,29.34,29.37,29.3,29.37,83138.0,29.34,29.37,29.3,29.37,83138.0
2020-06-23 11:25:00,29.37,29.4,29.33,29.36,45575.0,29.37,29.4,29.33,29.36,45575.0
2020-06-23 11:30:00,29.36,29.42,29.3,29.39,95215.0,29.36,29.42,29.3,29.39,95215.0
2020-06-23 11:35:00,29.39,29.4,29.33,29.39,45262.0,29.39,29.4,29.33,29.39,45262.0
2020-06-23 11:40:00,29.4,29.41,29.35,29.36,156500.0,29.4,29.41,29.35,29.36,156500.0
2020-06-23 11:45:00,29.37,29.38,29.27,29.29,36076.0,29.37,29.38,29.27,29.29,36076.0
2020-06-23 11:50:00,29.27,29.28,29.1,29.13,117562.0,29.27,29.28,29.1,29.13,117562.0
2020-06-23 11:55:00,29.13,29.21,29.13,29.18,104435.0,29.13,29.21,29.13,29.18,104435.0
2020-06-23 12:00:00,29.2,29.24,29.13,29.15,64351.0,29.2,29.24,29.13,29.15,64351.0
2020-06-23 12:05:00,29.16,29.17,29.04,29.05,91344.0,29.16,29.17,29.04,29.05,91344.0
2020-06-23 12:10:00,29.06,29.13,29.04,29.11,59356.0,29.06,29.13,29.04,29.11,59356.0
2020-06-23 12:15:00,29.09,29.12,29.07,29.12,39624.0,29.09,29.12,29.07,29.12,39624.0
2020-06-23 12:20:00,29.12,29.15,29.08,29.12,24838.0,29.12,29.15,29.08,29.12,24838.0
2020-06-23 12:25:00,29.12,29.17,29.11,29.17,27334.0,29.12,29.17,29.11,29.17,27334.0
2020-06-23 12:30:00,29.17,29.22,29.16,29.2,46282.0,29.17,29.22,29.16,29.2,46282.0
2020-06-23 12:35:00,29.2,29.25,29.19,29.24,27040.0,29.2,29.25,29.19,29.24,27040.0
2020-06-23 12:40:00,29.23,29.24,29.21,29.21,31948.0,29.23,29.24,29.21,29.21,31948.0
2020-06-23 12:45:00,29.22,29.25,29.16,29.17,24780.0,29.22,29.25,29.16,29.17,24780.0
2020-06-23 12:50:00,29.17,29.2,29.1,29.11,21919.0,29.17,29.2,29.1,29.11,21919.0
2020-06-23 12:55:00,29.11,29.11,28.95,29.06,153211.0,29.11,29.11,28.95,29.06,153211.0
2020-06-23 13:00:00,29.07,29.11,29.06,29.11,34496.0,29.07,29.11,29.06,29.11,34496.0
2020-06-23 13:05:00,29.11,29.14,29.1,29.11,20951.0,29.11,29.14,29.1,29.11,20951.0
2020-06-23 13:10:00,29.12,29.14,29.1,29.14,32379.0,29.12,29.14,29.1,29.14,32379.0
2020-06-23 13:15:00,29.13,29.16,29.09,29.12,85512.0,29.13,29.16,29.09,29.12,85512.0
2020-06-23 13:20:00,29.13,29.13,29.0,29.01,51411.0,29.13,29.13,29.0,29.01,51411.0
2020-06-23 13:25:00,29.02,29.02,28.82,28.87,134427.0,29.02,29.02,28.82,28.87,134427.0
2020-06-23 13:30:00,28.88,28.9,28.72,28.84,191572.0,28.88,28.9,28.72,28.84,191572.0
2020-06-23 13:35:00,28.85,28.9,28.83,28.89,50535.0,28.85,28.9,28.83,28.89,50535.0
2020-06-23 13:40:00,28.89,28.91,28.84,28.87,48544.0,28.89,28.91,28.84,28.87,48544.0
2020-06-23 13:45:00,28.87,28.94,28.86,28.89,46053.0,28.87,28.94,28.86,28.89,46053.0
2020-06-23 13:50:00,28.89,28.89,28.75,28.76,114473.0,28.89,28.89,28.75,28.76,114473.0
2020-06-23 13:55:00,28.76,28.82,28.7,28.71,64593.0,28.76,28.82,28.7,28.71,64593.0
2020-06-23 14:00:00,28.7,28.74,28.59,28.74,165006.0,28.7,28.74,28.59,28.74,165006.0
2020-06-23 14:05:00,28.73,28.75,28.67,28.71,89915.0,28.73,28.75,28.67,28.71,89915.0
2020-06-23 14:10:00,28.72,28.8,28.72,28.78,49763.0,28.72,28.8,28.72,28.78,49763.0
2020-06-23 14:15:00,28.77,28.79,28.68,28.74,41341.0,28.77,28.79,28.68,28.74,41341.0
2020-06-23 14:20:00,28.74,28.77,28.69,28.74,43803.0,28.74,28.77,28.69,28.74,43803.0
2020-06-23 14:25:00,28.74,28.84,28.68,28.83,89460.0,28.74,28.84,28.68,28.83,89460.0
2020-06-23 14:30:00,28.81,28.86,28.79,28.84,73646.0,28.81,28.86,28.79,28.84,73646.0
2020-06-23 14:35:00,28.84,28.88,28.82,28.85,94025.0,28.84,28.88,28.82,28.85,94025.0
2020-06-23 14:40:00,28.85,28.85,28.8,28.83,37839.0,28.85,28.85,28.8,28.83,37839.0
2020-06-23 14:45:00,28.83,28.85,28.78,28.81,44949.0,28.83,28.85,28.78,28.81,44949.0
2020-06-23 14:50:00,28.81,28.82,28.76,28.79,25644.0,28.81,28.82,28.76,28.79,25644.0
2020-06-23 14:55:00,28.79,28.8,28.76,28.78,27240.0,28.79,28.8,28.76,28.78,27240.0
2020-06-23 15:00:00,28.78,28.79,28.72,28.76,43125.0,28.78,28.79,28.72,28.76,43125.0
2020-06-23 15:05:00,28.76,28.76,28.71,28.71,16698.0,28.76,28.76,28.71,28.71,16698.0
2020-06-23 15:10:00,28.71,28.72,28.65,28.67,89331.0,28.71,28.72,28.65,28.67,89331.0
2020-06-23 15:15:00,28.66,28.74,28.65,28.74,19701.0,28.66,28.74,28.65,28.74,19701.0
2020-06-23 15:20:00,28.74,28.74,28.65,28.66,20450.0,28.74,28.74,28.65,28.66,20450.0
2020-06-23 15:25:00,28.66,28.68,28.62,28.66,58404.0,28.66,28.68,28.62,28.66,58404.0
2020-06-23 15:30:00,28.66,28.68,28.65,28.66,46730.0,28.66,28.68,28.65,28.66,46730.0
2020-06-23 15:35:00,28.66,28.68,28.65,28.66,46470.0,28.66,28.68,28.65,28.66,46470.0
2020-06-23 15:40:00,28.65,28.7,28.65,28.7,40753.0,28.65,28.7,28.65,28.7,40753.0
2020-06-23 15:45:00,28.7,28.71,28.66,28.7,56848.0,28.7,28.71,28.66,28.7,56848.0
2020-06-23 15:50:00,28.7,28.72,28.67,28.71,58695.0,28.7,28.72,28.67,28.71,58695.0
2020-06-23 15:55:00,28.71,28.74,28.69,28.73,183807.0,28.71,28.74,28.69,28.73,183807.0
2020-06-24 09:30:00,28.41,28.48,28.39,28.47,254076.0,28.41,28.48,28.39,28.47,254076.0
2020-06-24 09:35:00,28.46,28.62,28.45,28.56,182435.0,28.46,28.62,28.45,28.56,182435.0
2020-06-24 09:40:00,28.56,28.59,28.49,28.57,125764.0,28.56,28.59,28.49,28.57,125764.0
2020-06-24 09:45:00,28.58,28.59,28.44,28.45,163406.0,28.58,28.59,28.44,28.45,163406.0
2020-06-24 09:50:00,28.46,28.46,28.35,28.37,123674.0,28.46,28.46,28.35,28.37,123674.0
2020-06-24 09:55:00,28.36,28.43,28.24,28.24,168157.0,28.36,28.43,28.24,28.24,168157.0
2020-06-24 10:00:00,28.25,28.27,28.16,28.2,158210.0,28.25,28.27,28.16,28.2,158210.0
2020-06-24 10:05:00,28.21,28.32,28.2,28.29,121503.0,28.21,28.32,28.2,28.29,121503.0
2020-06-24 10:10:00,28.29,28.37,28.28,28.34,72168.0,28.29,28.37,28.28,28.34,72168.0
2020-06-24 10:15:00,28.34,28.4,28.3,28.37,82609.0,28.34,28.4,28.3,28.37,82609.0
2020-06-24 10:20:00,28.37,28.38,28.32,28.36,81368.0,28.37,28.38,28.32,28.36,81368.0
2020-06-24 10:25:00,28.35,28.37,28.25,28.34,90149.0,28.35,28.37,28.25,28.34,90149.0
2020-06-24 10:30:00,28.34,28.36,27.94,28.06,469700.0,28.34,28.36,27.94,28.06,469700.0
2020-06-24 10:35:00,28.04,28.16,27.98,28.06,197305.0,28.04,28.16,27.98,28.06,197305.0
2020-06-24 10:40:00,28.07,28.09,27.91,27.96,173709.0,28.07,28.09,27.91,27.96,173709.0
2020-06-24 10:45:00,27.97,27.99,27.79,27.79,142443.0,27.97,27.99,27.79,27.79,142443.0
2020-06-24 10:50:00,27.8,27.85,27.56,27.59,165883.0,27.8,27.85,27.56,27.59,165883.0
2020-06-24 10:55:00,27.58,27.65,27.52,27.55,162157.0,27.58,27.65,27.52,27.55,162157.0
2020-06-24 11:00:00,27.54,27.59,27.42,27.46,253939.0,27.54,27.59,27.42,27.46,253939.0
2020-06-24 11:05:00,27.45,27.46,27.31,27.36,276290.0,27.45,27.46,27.31,27.36,276290.0
2020-06-24 11:10:00,27.37,27.46,27.35,27.37,219510.0,27.37,27.46,27.35,27.37,219510.0
2020-06-24 11:15:00,27.36,27.46,27.27,27.44,236516.0,27.36,27.46,27.27,27.44,236516.0
2020-06-24 11:20:00,27.44,27.46,27.33,27.39,172088.0,27.44,27.46,27.33,27.39,172088.0
2020-06-24 11:25:00,27.38,27.49,27.31,27.47,171316.0,27.38,27.49,27.31,27.47,171316.0
2020-06-24 11:30:00,27.47,27.48,27.33,27.38,183537.0,27.47,27.48,27.33,27.38,183537.0
2020-06-24 11:35:00,27.38,27.43,27.12,27.18,385294.0,27.38,27.43,27.12,27.18,385294.0
2020-06-24 11:40:00,27.18,27.18,26.87,26.93,322015.0,27.18,27.18,26.87,26.93,322015.0
2020-06-24 11:45:00,26.93,27.07,26.82,26.85,387641.0,26.93,27.07,26.82,26.85,387641.0
2020-06-24 11:50:00,26.86,27.1,26.85,27.07,193822.0,26.86,27.1,26.85,27.07,193822.0
2020-06-24 11:55:00,27.07,27.23,27.06,27.23,111702.0,27.07,27.23,27.06,27.23,111702.0
2020-06-24 12:00:00,27.21,27.34,27.19,27.34,114324.0,27.21,27.34,27.19,27.34,114324.0
2020-06-24 12:05:00,27.33,27.34,27.22,27.3,138838.0,27.33,27.34,27.22,27.3,138838.0
2020-06-24 12:10:00,27.32,27.32,27.26,27.28,49388.0,27.32,27.32,27.26,27.28,49388.0
2020-06-24 12:15:00,27.27,27.33,27.23,27.31,96315.0,27.27,27.33,27.23,27.31,96315.0
2020-06-24 12:20:00,27.31,27.33,27.25,27.28,64606.0,27.31,27.33,27.25,27.28,64606.0
2020-06-24 12:25:00,27.27,27.31,27.22,27.3,80793.0,27.27,27.31,27.22,27.3,80793.0
2020-06-24 12:30:00,27.3,27.3,27.11,27.11,81471.0,27.3,27.3,27.11,27.11,81471.0
2020-06-24 12:35:00,27.11,27.19,27.06,27.14,62166.0,27.11,27.19,27.06,27.14,62166.0
2020-06-24 12:40:00,27.14,27.31,27.13,27.31,40342.0,27.14,27.31,27.13,27.31,40342.0
2020-06-24 12:45:00,27.31,27.43,27.31,27.39,93930.0,27.31,27.43,27.31,27.39,93930.0
2020-06-24 12:50:00,27.39,27.52,27.38,27.52,59056.0,27.39,27.52,27.38,27.52,59056.0
2020-06-24 12:55:00,27.49,27.63,27.48,27.62,88574.0,27.49,27.63,27.48,27.62,88574.0
2020-06-24 13:00:00,27.62,27.66,27.59,27.64,95719.0,27.62,27.66,27.59,27.64,95719.0
2020-06-24 13:05:00,27.65,27.68,27.58,27.61,102766.0,27.65,27.68,27.58,27.61,102766.0
2020-06-24 13:10:00,27.61,27.67,27.5,27.51,86560.0,27.61,27.67,27.5,27.51,86560.0
2020-06-24 13:15:00,27.51,27.59,27.49,27.52,82411.0,27.51,27.59,27.49,27.52,82411.0
2020-06-24 13:20:00,27.52,27.55,27.44,27.44,51078.0,27.52,27.55,27.44,27.44,51078.0
2020-06-24 13:25:00,27.45,27.55,27.41,27.44,59678.0,27.45,27.55,27.41,27.44,59678.0
2020-06-24 13:30:00,27.43,27.49,27.4,27.42,71797.0,27.43,27.49,27.4,27.42,71797.0
2020-06-24 13:35:00,27.42,27.44,27.35,27.36,66840.0,27.42,27.44,27.35,27.36,66840.0
2020-06-24 13:40:00,27.37,27.45,27.33,27.37,97927.0,27.37,27.45,27.33,27.37,97927.0
2020-06-24 13:45:00,27.36,27.37,27.28,27.36,77280.0,27.36,27.37,27.28,27.36,77280.0
2020-06-24 13:50:00,27.36,27.38,27.3,27.33,51973.0,27.36,27.38,27.3,27.33,51973.0
2020-06-24 13:55:00,27.34,27.41,27.33,27.38,45793.0,27.34,27.41,27.33,27.38,45793.0
2020-06-24 14:00:00,27.36,27.39,27.24,27.25,108800.0,27.36,27.39,27.24,27.25,108800.0
2020-06-24 14:05:00,27.24,27.35,27.23,27.33,77938.0,27.24,27.35,27.23,27.33,77938.0
2020-06-24 14:10:00,27.34,27.37,27.3,27.35,84793.0,27.34,27.37,27.3,27.35,84793.0
2020-06-24 14:15:00,27.34,27.38,27.22,27.24,186987.0,27.34,27.38,27.22,27.24,186987.0
2020-06-24 14:20:00,27.24,27.27,27.14,27.18,98501.0,27.24,27.27,27.14,27.18,98501.0
2020-06-24 14:25:00,27.18,27.31,27.07,27.28,179807.0,27.18,27.31,27.07,27.28,179807.0
2020-06-24 14:30:00,27.28,27.37,27.27,27.31,90292.0,27.28,27.37,27.27,27.31,90292.0
2020-06-24 14:35:00,27.32,27.35,27.27,27.29,64811.0,27.32,27.35,27.27,27.29,64811.0
2020-06-24 14:40:00,27.3,27.34,27.19,27.22,56199.0,27.3,27.34,27.19,27.22,56199.0
2020-06-24 14:45:00,27.23,27.31,27.22,27.31,78054.0,27.23,27.31,27.22,27.31,78054.0
2020-06-24 14:50:00,27.31,27.34,27.27,27.3,33049.0,27.31,27.34,27.27,27.3,33049.0
2020-06-24 14:55:00,27.3,27.31,27.25,27.28,37104.0,27.3,27.31,27.25,27.28,37104.0
2020-06-24 15:00:00,27.27,27.3,27.25,27.27,79384.0,27.27,27.3,27.25,27.27,79384.0
2020-06-24 15:05:00,27.27,27.29,27.21,27.21,83734.0,27.27,27.29,27.21,27.21,83734.0
2020-06-24 15:10:00,27.21,27.23,27.13,27.22,113951.0,27.21,27.23,27.13,27.22,113951.0
2020-06-24 15:15:00,27.22,27.25,27.17,27.21,53175.0,27.22,27.25,27.17,27.21,53175.0
2020-06-24 15:20:00,27.21,27.23,27.13,27.15,78832.0,27.21,27.23,27.13,27.15,78832.0
2020-06-24 15:25:00,27.16,27.18,27.11,27.12,44824.0,27.16,27.18,27.11,27.12,44824.0
2020-06-24 15:30:00,27.12,27.18,27.1,27.15,105826.0,27.12,27.18,27.1,27.15,105826.0
2020-06-24 15:35:00,27.15,27.18,27.13,27.16,69370.0,27.15,27.18,27.13,27.16,69370.0
2020-06-24 15:40:00,27.15,27.19,27.14,27.18,153603.0,27.15,27.19,27.14,27.18,153603.0
2020-06-24 15:45:00,27.18,27.21,27.14,27.18,120611.0,27.18,27.21,27.14,27.18,120611.0
2020-06-24 15:50:00,27.18,27.21,27.13,27.21,156073.0,27.18,27.21,27.13,27.21,156073.0
2020-06-24 15:55:00,27.21,27.27,27.2,27.25,205103.0,27.21,27.27,27.2,27.25,205103.0
2020-06-25 09:30:00,27.18,27.31,27.16,27.29,395500.0,27.18,27.31,27.16,27.29,395500.0
2020-06-25 09:35:00,27.29,27.37,27.27,27.29,169350.0,27.29,27.37,27.27,27.29,169350.0
2020-06-25 09:40:00,27.29,27.29,27.09,27.25,214154.0,27.29,27.29,27.09,27.25,214154.0
2020-06-25 09:45:00,27.25,27.27,27.17,27.18,120494.0,27.25,27.27,27.17,27.18,120494.0
2020-06-25 09:50:00,27.18,27.35,27.15,27.32,194833.0,27.18,27.35,27.15,27.32,194833.0
2020-06-25 09:55:00,27.34,27.53,27.28,27.49,265743.0,27.34,27.53,27.28,27.49,265743.0
2020-06-25 10:00:00,27.49,27.6,27.43,27.57,223353.0,27.49,27.6,27.43,27.57,223353.0
2020-06-25 10:05:00,27.58,27.6,27.49,27.56,210081.0,27.58,27.6,27.49,27.56,210081.0
2020-06-25 10:10:00,27.57,27.73,27.56,27.7,564635.0,27.57,27.73,27.56,27.7,564635.0
2020-06-25 10:15:00,27.67,27.73,27.63,27.67,135692.0,27.67,27.73,27.63,27.67,135692.0
2020-06-25 10:20:00,27.67,27.81,27.67,27.72,136323.0,27.67,27.81,27.67,27.72,136323.0
2020-06-25 10:25:00,27.72,27.82,27.69,27.7,143287.0,27.72,27.82,27.69,27.7,143287.0
2020-06-25 10:30:00,27.71,27.74,27.61,27.64,182716.0,27.71,27.74,27.61,27.64,182716.0
2020-06-25 10:35:00,27.65,27.7,27.61,27.62,52857.0,27.65,27.7,27.61,27.62,52857.0
2020-06-25 10:40:00,27.62,27.64,27.48,27.58,144730.0,27.62,27.64,27.48,27.58,144730.0
2020-06-25 10:45:00,27.58,27.62,27.52,27.56,67645.0,27.58,27.62,27.52,27.56,67645.0
2020-06-25 10:50:00,27.55,27.55,27.47,27.5,72362.0,27.55,27.55,27.47,27.5,72362.0
2020-06-25 10:55:00,27.51,27.54,27.46,27.47,52210.0,27.51,27.54,27.46,27.47,52210.0
2020-06-25 11:00:00,27.47,27.52,27.41,27.51,45917.0,27.47,27.52,27.41,27.51,45917.0
2020-06-25 11:05:00,27.51,27.51,27.38,27.45,174468.0,27.51,27.51,27.38,27.45,174468.0
2020-06-25 11:10:00,27.46,27.57,27.43,27.52,78747.0,27.46,27.57,27.43,27.52,78747.0
2020-06-25 11:15:00,27.5,27.6,27.48,27.6,44435.0,27.5,27.6,27.48,27.6,44435.0
2020-06-25 11:20:00,27.61,27.61,27.57,27.61,32928.0,27.61,27.61,27.57,27.61,32928.0
2020-06-25 11:25:00,27.61,27.68,27.57,27.67,44380.0,27.61,27.68,27.57,27.67,44380.0
2020-06-25 11:30:00,27.67,27.69,27.38,27.39,96514.0,27.67,27.69,27.38,27.39,96514.0
2020-06-25 11:35:00,27.38,27.46,27.37,27.46,68533.0,27.38,27.46,27.37,27.46,68533.0
2020-06-25 11:40:00,27.46,27.47,27.31,27.45,225066.0,27.46,27.47,27.31,27.45,225066.0
2020-06-25 11:45:00,27.45,27.58,27.39,27.56,98924.0,27.45,27.58,27.39,27.56,98924.0
2020-06-25 11:50:00,27.56,27.62,27.54,27.59,103180.0,27.56,27.62,27.54,27.59,103180.0
2020-06-25 11:55:00,27.59,27.63,27.57,27.59,44239.0,27.59,27.63,27.57,27.59,44239.0
2020-06-25 12:00:00,27.6,27.72,27.57,27.72,124162.0,27.6,27.72,27.57,27.72,124162.0
2020-06-25 12:05:00,27.72,27.76,27.65,27.68,102948.0,27.72,27.76,27.65,27.68,102948.0
2020-06-25 12:10:00,27.67,27.75,27.66,27.71,124647.0,27.67,27.75,27.66,27.71,124647.0
2020-06-25 12:15:00,27.71,27.81,27.7,27.76,173847.0,27.71,27.81,27.7,27.76,173847.0
2020-06-25 12:20:00,27.76,27.8,27.75,27.78,72140.0,27.76,27.8,27.75,27.78,72140.0
2020-06-25 12:25:00,27.77,27.84,27.72,27.84,110999.0,27.77,27.84,27.72,27.84,110999.0
2020-06-25 12:30:00,27.84,27.86,27.72,27.73,165787.0,27.84,27.86,27.72,27.73,165787.0
2020-06-25 12:35:00,27.73,27.82,27.73,27.74,71047.0,27.73,27.82,27.73,27.74,71047.0
2020-06-25 12:40:00,27.75,27.82,27.71,27.82,49585.0,27.75,27.82,27.71,27.82,49585.0
2020-06-25 12:45:00,27.82,27.88,27.81,27.88,49745.0,27.82,27.88,27.81,27.88,49745.0
2020-06-25 12:50:00,27.86,27.88,27.83,27.86,35078.0,27.86,27.88,27.83,27.86,35078.0
2020-06-25 12:55:00,27.86,27.87,27.82,27.85,40737.0,27.86,27.87,27.82,27.85,40737.0
2020-06-25 13:00:00,27.85,27.85,27.75,27.77,54475.0,27.85,27.85,27.75,27.77,54475.0
2020-06-25 13:05:00,27.77,27.79,27.73,27.76,28221.0,27.77,27.79,27.73,27.76,28221.0
2020-06-25 13:10:00,27.77,27.84,27.77,27.84,51233.0,27.77,27.84,27.77,27.84,51233.0
2020-06-25 13:15:00,27.85,28.05,27.85,27.95,216408.0,27.85,28.05,27.85,27.95,216408.0
2020-06-25 13:20:00,27.95,27.97,27.86,27.87,126331.0,27.95,27.97,27.86,27.87,126331.0
2020-06-25 13:25:00,27.87,27.88,27.79,27.87,93540.0,27.87,27.88,27.79,27.87,93540.0
2020-06-25 13:30:00,27.87,27.9,27.81,27.86,48426.0,27.87,27.9,27.81,27.86,48426.0
2020-06-25 13:35:00,27.86,27.9,27.85,27.88,30498.0,27.86,27.9,27.85,27.88,30498.0
2020-06-25 13:40:00,27.89,27.91,27.87,27.91,37412.0,27.89,27.91,27.87,27.91,37412.0
2020-06-25 13:45:00,27.9,27.92,27.87,27.9,35840.0,27.9,27.92,27.87,27.9,35840.0
2020-06-25 13:50:00,27.9,27.94,27.82,27.84,42474.0,27.9,27.94,27.82,27.84,42474.0
2020-06-25 13:55:00,27.85,27.86,27.78,27.83,59095.0,27.85,27.86,27.78,27.83,59095.0
2020-06-25 14:00:00,27.83,27.83,27.74,27.82,76402.0,27.83,27.83,27.74,27.82,76402.0
2020-06-25 14:05:00,27.81,27.88,27.78,27.86,48479.0,27.81,27.88,27.78,27.86,48479.0
2020-06-25 14:10:00,27.85,27.9,27.8,27.82,46634.0,27.85,27.9,27.8,27.82,46634.0
2020-06-25 14:15:00,27.82,27.82,27.74,27.77,49681.0,27.82,27.82,27.74,27.77,49681.0
2020-06-25 14:20:00,27.77,27.78,27.7,27.78,57142.0,27.77,27.78,27.7,27.78,57142.0
2020-06-25 14:25:00,27.77,27.81,27.72,27.79,114212.0,27.77,27.81,27.72,27.79,114212.0
2020-06-25 14:30:00,27.79,27.79,27.66,27.77,65623.0,27.79,27.79,27.66,27.77,65623.0
2020-06-25 14:35:00,27.76,27.79,27.73,27.79,29699.0,27.76,27.79,27.73,27.79,29699.0
2020-06-25 14:40:00,27.78,27.84,27.78,27.84,24958.0,27.78,27.84,27.78,27.84,24958.0
2020-06-25 14:45:00,27.84,27.84,27.76,27.77,29462.0,27.84,27.84,27.76,27.77,29462.0
2020-06-25 14:50:00,27.77,27.82,27.76,27.82,51775.0,27.77,27.82,27.76,27.82,51775.0
2020-06-25 14:55:00,27.81,27.82,27.78,27.78,34658.0,27.81,27.82,27.78,27.78,34658.0
2020-06-25 15:00:00,27.79,27.87,27.78,27.86,29475.0,27.79,27.87,27.78,27.86,29475.0
2020-06-25 15:05:00,27.85,27.9,27.85,27.89,46895.0,27.85,27.9,27.85,27.89,46895.0
2020-06-25 15:10:00,27.88,27.88,27.84,27.86,23618.0,27.88,27.88,27.84,27.86,23618.0
2020-06-25 15:15:00,27.87,27.92,27.84,27.91,69426.0,27.87,27.92,27.84,27.91,69426.0
2020-06-25 15:20:00,27.92,27.97,27.91,27.94,97083.0,27.92,27.97,27.91,27.94,97083.0
2020-06-25 15:25:00,27.93,28.0,27.91,27.92,80106.0,27.93,28.0,27.91,27.92,80106.0
2020-06-25 15:30:00,27.92,28.01,27.9,28.0,68546.0,27.92,28.01,27.9,28.0,68546.0
2020-06-25 15:35:00,28.01,28.01,27.94,27.95,64440.0,28.01,28.01,27.94,27.95,64440.0
2020-06-25 15:40:00,27.95,27.95,27.92,27.95,72972.0,27.95,27.95,27.92,27.95,72972.0
2020-06-25 15:45:00,27.95,27.97,27.92,27.96,97347.0,27.95,27.97,27.92,27.96,97347.0
2020-06-25 15:50:00,27.96,27.99,27.95,27.98,109848.0,27.96,27.99,27.95,27.98,109848.0
2020-06-25 15:55:00,27.99,27.99,27.92,27.93,195642.0,27.99,27.99,27.92,27.93,195642.0
2020-06-26 09:30:00,27.67,27.7,27.57,27.63,123065.0,27.67,27.7,27.57,27.63,123065.0
2020-06-26 09:35:00,27.64,27.67,27.54,27.61,43448.0,27.64,27.67,27.54,27.61,43448.0
2020-06-26 09:40:00,27.59,27.59,27.46,27.46,336943.0,27.59,27.59,27.46,27.46,336943.0
2020-06-26 09:45:00,27.46,27.56,27.43,27.55,65938.0,27.46,27.56,27.43,27.55,65938.0
2020-06-26 09:50:00,27.55,27.57,27.48,27.56,118095.0,27.55,27.57,27.48,27.56,118095.0
2020-06-26 09:55:00,27.56,27.56,27.5,27.56,158477.0,27.56,27.56,27.5,27.56,158477.0
2020-06-26 10:00:00,27.55,27.56,27.38,27.39,76326.0,27.55,27.56,27.38,27.39,76326.0
2020-06-26 10:05:00,27.38,27.46,27.34,27.45,75430.0,27.38,27.46,27.34,27.45,75430.0
2020-06-26 10:10:00,27.45,27.46,27.3,27.36,70478.0,27.45,27.46,27.3,27.36,70478.0
2020-06-26 10:15:00,27.37,27.41,27.33,27.38,32640.0,27.37,27.41,27.33,27.38,32640.0
2020-06-26 10:20:00,27.38,27.38,27.27,27.35,124252.0,27.38,27.38,27.27,27.35,124252.0
2020-06-26 10:25:00,27.33,27.4,27.32,27.39,50041.0,27.33,27.4,27.32,27.39,50041.0
2020-06-26 10:30:00,27.39,27.48,27.29,27.33,111034.0,27.39,27.48,27.29,27.33,111034.0
2020-06-26 10:35:00,27.35,27.36,27.25,27.26,152302.0,27.35,27.36,27.25,27.26,152302.0
2020-06-26 10:40:00,27.24,27.27,27.15,27.22,136914.0,27.24,27.27,27.15,27.22,136914.0
2020-06-26 10:45:00,27.2,27.26,27.17,27.19,65543.0,27.2,27.26,27.17,27.19,65543.0
2020-06-26 10:50:00,27.2,27.27,27.12,27.23,86058.0,27.2,27.27,27.12,27.23,86058.0
2020-06-26 10:55:00,27.21,27.29,27.19,27.27,29210.0,27.21,27.29,27.19,27.27,29210.0
2020-06-26 11:00:00,27.28,27.38,27.21,27.38,33377.0,27.28,27.38,27.21,27.38,33377.0
2020-06-26 11:05:00,27.39,27.44,27.33,27.42,50098.0,27.39,27.44,27.33,27.42,50098.0
2020-06-26 11:10:00,27.42,27.42,27.34,27.39,46328.0,27.42,27.42,27.34,27.39,46328.0
2020-06-26 11:15:00,27.37,27.37,27.27,27.3,32788.0,27.37,27.37,27.27,27.3,32788.0
2020-06-26 11:20:00,27.28,27.32,27.22,27.28,27998.0,27.28,27.32,27.22,27.28,27998.0
2020-06-26 11:25:00,27.27,27.34,27.18,27.31,29975.0,27.27,27.34,27.18,27.31,29975.0
2020-06-26 11:30:00,27.31,27.35,27.22,27.24,38448.0,27.31,27.35,27.22,27.24,38448.0
2020-06-26 11:35:00,27.25,27.43,27.25,27.41,26293.0,27.25,27.43,27.25,27.41,26293.0
2020-06-26 11:40:00,27.42,27.45,27.35,27.36,40171.0,27.42,27.45,27.35,27.36,40171.0
2020-06-26 11:45:00,27.35,27.36,27.28,27.29,32482.0,27.35,27.36,27.28,27.29,32482.0
2020-06-26 11:50:00,27.29,27.32,27.28,27.28,20259.0,27.29,27.32,27.28,27.28,20259.0
2020-06-26 11:55:00,27.28,27.35,27.27,27.28,32319.0,27.28,27.35,27.27,27.28,32319.0
2020-06-26 12:00:00,27.28,27.28,27.18,27.24,28342.0,27.28,27.28,27.18,27.24,28342.0
2020-06-26 12:05:00,27.24,27.26,27.2,27.25,35509.0,27.24,27.26,27.2,27.25,35509.0
2020-06-26 12:10:00,27.25,27.26,27.19,27.23,12125.0,27.25,27.26,27.19,27.23,12125.0
2020-06-26 12:15:00,27.23,27.27,27.21,27.21,34105.0,27.23,27.27,27.21,27.21,34105.0
2020-06-26 12:20:00,27.21,27.28,27.14,27.28,52382.0,27.21,27.28,27.14,27.28,52382.0
2020-06-26 12:25:00,27.27,27.34,27.26,27.34,43383.0,27.27,27.34,27.26,27.34,43383.0
2020-06-26 12:30:00,27.34,27.39,27.29,27.39,25888.0,27.34,27.39,27.29,27.39,25888.0
2020-06-26 12:35:00,27.38,27.42,27.36,27.42,21536.0,27.38,27.42,27.36,27.42,21536.0
2020-06-26 12:40:00,27.42,27.42,27.33,27.36,74470.0,27.42,27.42,27.33,27.36,74470.0
2020-06-26 12:45:00,27.36,27.39,27.28,27.37,25505.0,27.36,27.39,27.28,27.37,25505.0
2020-06-26 12:50:00,27.36,27.49,27.35,27.48,39119.0,27.36,27.49,27.35,27.48,39119.0
2020-06-26 12:55:00,27.47,27.51,27.46,27.49,38451.0,27.47,27.51,27.46,27.49,38451.0
2020-06-26 13:00:00,27.49,27.57,27.49,27.52,39322.0,27.49,27.57,27.49,27.52,39322.0
2020-06-26 13:05:00,27.53,27.56,27.52,27.53,18848.0,27.53,27.56,27.52,27.53,18848.0
2020-06-26 13:10:00,27.54,27.57,27.52,27.55,46828.0,27.54,27.57,27.52,27.55,46828.0
2020-06-26 13:15:00,27.55,27.57,27.53,27.57,17777.0,27.55,27.57,27.53,27.57,17777.0
2020-06-26 13:20:00,27.56,27.59,27.49,27.51,35794.0,27.56,27.59,27.49,27.51,35794.0
2020-06-26 13:25:00,27.5,27.57,27.49,27.5,27470.0,27.5,27.57,27.49,27.5,27470.0
2020-06-26 13:30:00,27.5,27.53,27.47,27.52,14969.0,27.5,27.53,27.47,27.52,14969.0
2020-06-26 13:35:00,27.52,27.53,27.48,27.5,25330.0,27.52,27.53,27.48,27.5,25330.0
2020-06-26 13:40:00,27.5,27.51,27.43,27.46,29500.0,27.5,27.51,27.43,27.46,29500.0
2020-06-26 13:45:00,27.46,27.48,27.42,27.45,64000.0,27.46,27.48,27.42,27.45,64000.0
2020-06-26 13:50:00,27.46,27.47,27.43,27.47,31124.0,27.46,27.47,27.43,27.47,31124.0
2020-06-26 13:55:00,27.47,27.52,27.42,27.47,275765.0,27.47,27.52,27.42,27.47,275765.0
2020-06-26 14:00:00,27.47,27.51,27.42,27.49,89524.0,27.47,27.51,27.42,27.49,89524.0
2020-06-26 14:05:00,27.5,27.58,27.48,27.49,71680.0,27.5,27.58,27.48,27.49,71680.0
2020-06-26 14:10:00,27.49,27.52,27.44,27.47,36255.0,27.49,27.52,27.44,27.47,36255.0
2020-06-26 14:15:00,27.47,27.48,27.42,27.46,52152.0,27.47,27.48,27.42,27.46,52152.0
2020-06-26 14:20:00,27.46,27.52,27.43,27.52,37338.0,27.46,27.52,27.43,27.52,37338.0
2020-06-26 14:25:00,27.53,27.6,27.47,27.55,104737.0,27.53,27.6,27.47,27.55,104737.0
2020-06-26 14:30:00,27.54,27.54,27.45,27.45,77340.0,27.54,27.54,27.45,27.45,77340.0
2020-06-26 14:35:00,27.45,27.47,27.43,27.43,26629.0,27.45,27.47,27.43,27.43,26629.0
2020-06-26 14:40:00,27.43,27.48,27.43,27.47,16687.0,27.43,27.48,27.43,27.47,16687.0
2020-06-26 14:45:00,27.47,27.48,27.43,27.45,12510.0,27.47,27.48,27.43,27.45,12510.0
2020-06-26 14:50:00,27.45,27.5,27.44,27.48,24601.0,27.45,27.5,27.44,27.48,24601.0
2020-06-26 14:55:00,27.48,27.48,27.45,27.47,14001.0,27.48,27.48,27.45,27.47,14001.0
2020-06-26 15:00:00,27.47,27.49,27.41,27.42,16029.0,27.47,27.49,27.41,27.42,16029.0
2020-06-26 15:05:00,27.42,27.44,27.39,27.44,26860.0,27.42,27.44,27.39,27.44,26860.0
2020-06-26 15:10:00,27.44,27.45,27.43,27.43,63107.0,27.44,27.45,27.43,27.43,63107.0
2020-06-26 15:15:00,27.44,27.44,27.38,27.39,41978.0,27.44,27.44,27.38,27.39,41978.0
2020-06-26 15:20:00,27.39,27.4,27.37,27.39,39466.0,27.39,27.4,27.37,27.39,39466.0
2020-06-26 15:25:00,27.39,27.4,27.34,27.39,120163.0,27.39,27.4,27.34,27.39,120163.0
2020-06-26 15:30:00,27.39,27.39,27.34,27.35,64717.0,27.39,27.39,27.34,27.35,64717.0
2020-06-26 15:35:00,27.35,27.35,27.31,27.33,52309.0,27.35,27.35,27.31,27.33,52309.0
2020-06-26 15:40:00,27.32,27.38,27.31,27.37,50234.0,27.32,27.38,27.31,27.37,50234.0
2020-06-26 15:45:00,27.37,27.4,27.36,27.37,28153.0,27.37,27.4,27.36,27.37,28153.0
2020-06-26 15:50:00,27.38,27.4,27.34,27.35,112639.0,27.38,27.4,27.34,27.35,112639.0
2020-06-26 15:55:00,27.34,27.38,27.32,27.35,128158.0,27.34,27.38,27.32,27.35,128158.0
2020-06-29 09:30:00,27.81,27.86,27.72,27.77,291338.0,27.81,27.86,27.72,27.77,291338.0
2020-06-29 09:35:00,27.76,27.82,27.73,27.77,177630.0,27.76,27.82,27.73,27.77,177630.0
2020-06-29 09:40:00,27.75,27.81,27.69,27.77,146749.0,27.75,27.81,27.69,27.77,146749.0
2020-06-29 09:45:00,27.77,27.8,27.71,27.76,121942.0,27.77,27.8,27.71,27.76,121942.0
2020-06-29 09:50:00,27.75,27.79,27.7,27.79,170009.0,27.75,27.79,27.7,27.79,170009.0
2020-06-29 09:55:00,27.79,27.8,27.74,27.76,82913.0,27.79,27.8,27.74,27.76,82913.0
2020-06-29 10:00:00,27.74,27.81,27.73,27.79,120947.0,27.74,27.81,27.73,27.79,120947.0
2020-06-29 10:05:00,27.79,27.8,27.66,27.68,104773.0,27.79,27.8,27.66,27.68,104773.0
2020-06-29 10:10:00,27.69,27.83,27.62,27.82,215785.0,27.69,27.83,27.62,27.82,215785.0
2020-06-29 10:15:00,27.81,27.93,27.81,27.92,110906.0,27.81,27.93,27.81,27.92,110906.0
2020-06-29 10:20:00,27.92,27.96,27.9,27.92,103944.0,27.92,27.96,27.9,27.92,103944.0
2020-06-29 10:25:00,27.92,27.98,27.87,27.89,75000.0,27.92,27.98,27.87,27.89,75000.0
2020-06-29 10:30:00,27.89,27.96,27.87,27.87,66281.0,27.89,27.96,27.87,27.87,66281.0
2020-06-29 10:35:00,27.88,27.96,27.85,27.96,105751.0,27.88,27.96,27.85,27.96,105751.0
2020-06-29 10:40:00,27.95,28.02,27.91,27.94,170667.0,27.95,28.02,27.91,27.94,170667.0
2020-06-29 10:45:00,27.96,28.06,27.96,28.06,74508.0,27.96,28.06,27.96,28.06,74508.0
2020-06-29 10:50:00,28.05,28.08,27.92,27.95,106621.0,28.05,28.08,27.92,27.95,106621.0
2020-06-29 10:55:00,27.94,27.95,27.89,27.91,51307.0,27.94,27.95,27.89,27.91,51307.0
2020-06-29 11:00:00,27.94,27.95,27.9,27.93,26471.0,27.94,27.95,27.9,27.93,26471.0
2020-06-29 11:05:00,27.93,27.99,27.9,27.98,45181.0,27.93,27.99,27.9,27.98,45181.0
2020-06-29 11:10:00,27.97,27.97,27.89,27.94,41756.0,27.97,27.97,27.89,27.94,41756.0
2020-06-29 11:15:00,27.93,27.99,27.93,27.99,63954.0,27.93,27.99,27.93,27.99,63954.0
2020-06-29 11:20:00,27.99,28.03,27.95,28.0,91744.0,27.99,28.03,27.95,28.0,91744.0
2020-06-29 11:25:00,28.01,28.03,27.92,27.95,82470.0,28.01,28.03,27.92,27.95,82470.0
2020-06-29 11:30:00,27.95,27.96,27.86,27.86,44443.0,27.95,27.96,27.86,27.86,44443.0
2020-06-29 11:35:00,27.87,27.95,27.87,27.95,18889.0,27.87,27.95,27.87,27.95,18889.0
2020-06-29 11:40:00,27.96,28.01,27.93,27.99,79417.0,27.96,28.01,27.93,27.99,79417.0
2020-06-29 11:45:00,28.0,28.02,27.97,28.0,43964.0,28.0,28.02,27.97,28.0,43964.0
2020-06-29 11:50:00,27.99,28.0,27.95,27.95,25853.0,27.99,28.0,27.95,27.95,25853.0
2020-06-29 11:55:00,27.95,27.98,27.94,27.97,29164.0,27.95,27.98,27.94,27.97,29164.0
2020-06-29 12:00:00,27.97,28.11,27.97,28.08,190845.0,27.97,28.11,27.97,28.08,190845.0
2020-06-29 12:05:00,28.06,28.1,28.05,28.06,48003.0,28.06,28.1,28.05,28.06,48003.0
2020-06-29 12:10:00,28.07,28.09,28.05,28.08,38780.0,28.07,28.09,28.05,28.08,38780.0
2020-06-29 12:15:00,28.09,28.24,28.05,28.24,156251.0,28.09,28.24,28.05,28.24,156251.0
2020-06-29 12:20:00,28.24,28.36,28.23,28.36,207870.0,28.24,28.36,28.23,28.36,207870.0
2020-06-29 12:25:00,28.35,28.37,28.29,28.31,100070.0,28.35,28.37,28.29,28.31,100070.0
2020-06-29 12:30:00,28.31,28.36,28.31,28.33,75385.0,28.31,28.36,28.31,28.33,75385.0
2020-06-29 12:35:00,28.33,28.35,28.3,28.32,62649.0,28.33,28.35,28.3,28.32,62649.0
2020-06-29 12:40:00,28.32,28.33,28.23,28.23,37128.0,28.32,28.33,28.23,28.23,37128.0
2020-06-29 12:45:00,28.24,28.28,28.24,28.27,35973.0,28.24,28.28,28.24,28.27,35973.0
2020-06-29 12:50:00,28.27,28.29,28.2,28.21,39092.0,28.27,28.29,28.2,28.21,39092.0
2020-06-29 12:55:00,28.21,28.27,28.19,28.23,88209.0,28.21,28.27,28.19,28.23,88209.0
2020-06-29 13:00:00,28.25,28.28,28.19,28.21,51691.0,28.25,28.28,28.19,28.21,51691.0
2020-06-29 13:05:00,28.21,28.27,28.21,28.27,33906.0,28.21,28.27,28.21,28.27,33906.0
2020-06-29 13:10:00,28.27,28.29,28.25,28.27,84629.0,28.27,28.29,28.25,28.27,84629.0
2020-06-29 13:15:00,28.26,28.27,28.23,28.26,35403.0,28.26,28.27,28.23,28.26,35403.0
2020-06-29 13:20:00,28.26,28.29,28.23,28.27,33272.0,28.26,28.29,28.23,28.27,33272.0
2020-06-29 13:25:00,28.26,28.29,28.25,28.28,17357.0,28.26,28.29,28.25,28.28,17357.0
2020-06-29 13:30:00,28.28,28.3,28.21,28.24,52782.0,28.28,28.3,28.21,28.24,52782.0
2020-06-29 13:35:00,28.24,28.32,28.24,28.32,71266.0,28.24,28.32,28.24,28.32,71266.0
2020-06-29 13:40:00,28.32,28.34,28.29,28.29,34774.0,28.32,28.34,28.29,28.29,34774.0
2020-06-29 13:45:00,28.3,28.32,28.28,28.31,47084.0,28.3,28.32,28.28,28.31,47084.0
2020-06-29 13:50:00,28.3,28.35,28.29,28.34,87975.0,28.3,28.35,28.29,28.34,87975.0
2020-06-29 13:55:00,28.35,28.35,28.22,28.27,83231.0,28.35,28.35,28.22,28.27,83231.0
2020-06-29 14:00:00,28.28,28.38,28.26,28.36,138201.0,28.28,28.38,28.26,28.36,138201.0
2020-06-29 14:05:00,28.35,28.36,28.29,28.33,37495.0,28.35,28.36,28.29,28.33,37495.0
2020-06-29 14:10:00,28.35,28.42,28.34,28.4,132994.0,28.35,28.42,28.34,28.4,132994.0
2020-06-29 14:15:00,28.39,28.47,28.38,28.4,140370.0,28.39,28.47,28.38,28.4,140370.0
2020-06-29 14:20:00,28.41,28.43,28.36,28.38,68313.0,28.41,28.43,28.36,28.38,68313.0
2020-06-29 14:25:00,28.39,28.43,28.33,28.33,174362.0,28.39,28.43,28.33,28.33,174362.0
2020-06-29 14:30:00,28.34,28.38,28.32,28.35,56793.0,28.34,28.38,28.32,28.35,56793.0
2020-06-29 14:35:00,28.36,28.39,28.35,28.37,26701.0,28.36,28.39,28.35,28.37,26701.0
2020-06-29 14:40:00,28.37,28.41,28.35,28.41,21623.0,28.37,28.41,28.35,28.41,21623.0
2020-06-29 14:45:00,28.4,28.41,28.34,28.35,33765.0,28.4,28.41,28.34,28.35,33765.0
2020-06-29 14:50:00,28.36,28.41,28.34,28.38,82884.0,28.36,28.41,28.34,28.38,82884.0
2020-06-29 14:55:00,28.38,28.39,28.35,28.36,92432.0,28.38,28.39,28.35,28.36,92432.0
2020-06-29 15:00:00,28.36,28.36,28.28,28.29,28354.0,28.36,28.36,28.28,28.29,28354.0
2020-06-29 15:05:00,28.29,28.3,28.25,28.27,27669.0,28.29,28.3,28.25,28.27,27669.0
2020-06-29 15:10:00,28.28,28.28,28.24,28.26,14244.0,28.28,28.28,28.24,28.26,14244.0
2020-06-29 15:15:00,28.26,28.29,28.25,28.29,79329.0,28.26,28.29,28.25,28.29,79329.0
2020-06-29 15:20:00,28.28,28.29,28.26,28.26,23391.0,28.28,28.29,28.26,28.26,23391.0
2020-06-29 15:25:00,28.26,28.27,28.2,28.2,46345.0,28.26,28.27,28.2,28.2,46345.0
2020-06-29 15:30:00,28.2,28.24,28.2,28.21,61879.0,28.2,28.24,28.2,28.21,61879.0
2020-06-29 15:35:00,28.21,28.23,28.16,28.18,81219.0,28.21,28.23,28.16,28.18,81219.0
2020-06-29 15:40:00,28.18,28.2,28.14,28.2,80453.0,28.18,28.2,28.14,28.2,80453.0
2020-06-29 15:45:00,28.2,28.21,28.19,28.2,57271.0,28.2,28.21,28.19,28.2,57271.0
2020-06-29 15:50:00,28.2,28.22,28.17,28.2,48259.0,28.2,28.22,28.17,28.2,48259.0
2020-06-29 15:55:00,28.2,28.29,28.19,28.27,172017.0,28.2,28.29,28.19,28.27,172017.0
2020-06-30 09:30:00,27.89,27.94,27.84,27.87,106419.0,27.89,27.94,27.84,27.87,106419.0
2020-06-30 09:35:00,27.88,27.95,27.87,27.89,61262.0,27.88,27.95,27.87,27.89,61262.0
2020-06-30 09:40:00,27.89,27.9,27.8,27.85,73836.0,27.89,27.9,27.8,27.85,73836.0
2020-06-30 09:45:00,27.86,27.95,27.84,27.93,32218.0,27.86,27.95,27.84,27.93,32218.0
2020-06-30 09:50:00,27.94,27.99,27.89,27.99,33248.0,27.94,27.99,27.89,27.99,33248.0
2020-06-30 09:55:00,28.0,28.05,27.99,28.03,44824.0,28.0,28.05,27.99,28.03,44824.0
2020-06-30 10:00:00,28.04,28.1,28.02,28.09,37823.0,28.04,28.1,28.02,28.09,37823.0
2020-06-30 10:05:00,28.09,28.2,28.09,28.18,54904.0,28.09,28.2,28.09,28.18,54904.0
2020-06-30 10:10:00,28.16,28.18,28.1,28.14,36223.0,28.16,28.18,28.1,28.14,36223.0
2020-06-30 10:15:00,28.14,28.17,27.93,28.07,396490.0,28.14,28.17,27.93,28.07,396490.0
2020-06-30 10:20:00,28.07,28.09,27.96,28.04,179441.0,28.07,28.09,27.96,28.04,179441.0
2020-06-30 10:25:00,28.03,28.05,27.89,27.93,104025.0,28.03,28.05,27.89,27.93,104025.0
2020-06-30 10:30:00,27.93,27.99,27.93,27.97,53221.0,27.93,27.99,27.93,27.97,53221.0
2020-06-30 10:35:00,27.96,28.03,27.94,28.03,116179.0,27.96,28.03,27.94,28.03,116179.0
2020-06-30 10:40:00,28.04,28.11,28.01,28.1,73464.0,28.04,28.11,28.01,28.1,73464.0
2020-06-30 10:45:00,28.1,28.18,28.09,28.17,57073.0,28.1,28.18,28.09,28.17,57073.0
2020-06-30 10:50:00,28.18,28.23,28.17,28.2,70535.0,28.18,28.23,28.17,28.2,70535.0
2020-06-30 10:55:00,28.21,28.21,28.16,28.19,45201.0,28.21,28.21,28.16,28.19,45201.0
2020-06-30 11:00:00,28.19,28.25,28.17,28.25,59082.0,28.19,28.25,28.17,28.25,59082.0
2020-06-30 11:05:00,28.25,28.27,28.23,28.26,26644.0,28.25,28.27,28.23,28.26,26644.0
2020-06-30 11:10:00,28.26,28.27,28.23,28.26,41801.0,28.26,28.27,28.23,28.26,41801.0
2020-06-30 11:15:00,28.26,28.33,28.25,28.32,57206.0,28.26,28.33,28.25,28.32,57206.0
2020-06-30 11:20:00,28.32,28.33,28.27,28.28,34746.0,28.32,28.33,28.27,28.28,34746.0
2020-06-30 11:25:00,28.3,28.37,28.21,28.22,37036.0,28.3,28.37,28.21,28.22,37036.0
2020-06-30 11:30:00,28.23,28.33,28.23,28.26,75595.0,28.23,28.33,28.23,28.26,75595.0
2020-06-30 11:35:00,28.27,28.33,28.25,28.31,43241.0,28.27,28.33,28.25,28.31,43241.0
2020-06-30 11:40:00,28.31,28.37,28.29,28.35,37505.0,28.31,28.37,28.29,28.35,37505.0
2020-06-30 11:45:00,28.34,28.35,28.28,28.3,30431.0,28.34,28.35,28.28,28.3,30431.0
2020-06-30 11:50:00,28.3,28.3,28.23,28.24,38231.0,28.3,28.3,28.23,28.24,38231.0
2020-06-30 11:55:00,28.23,28.24,28.21,28.24,16551.0,28.23,28.24,28.21,28.24,16551.0
2020-06-30 12:00:00,28.23,28.25,28.2,28.22,26984.0,28.23,28.25,28.2,28.22,26984.0
2020-06-30 12:05:00,28.24,28.26,28.22,28.22,26815.0,28.24,28.26,28.22,28.22,26815.0
2020-06-30 12:10:00,28.22,28.29,28.22,28.28,31104.0,28.22,28.29,28.22,28.28,31104.0
2020-06-30 12:15:00,28.28,28.31,28.25,28.28,28937.0,28.28,28.31,28.25,28.28,28937.0
2020-06-30 12:20:00,28.27,28.31,28.27,28.29,22876.0,28.27,28.31,28.27,28.29,22876.0
2020-06-30 12:25:00,28.3,28.31,28.26,28.28,14832.0,28.3,28.31,28.26,28.28,14832.0
2020-06-30 12:30:00,28.28,28.35,28.27,28.29,169102.0,28.28,28.35,28.27,28.29,169102.0
2020-06-30 12:35:00,28.29,28.35,28.27,28.34,38080.0,28.29,28.35,28.27,28.34,38080.0
2020-06-30 12:40:00,28.35,28.35,28.27,28.28,28764.0,28.35,28.35,28.27,28.28,28764.0
2020-06-30 12:45:00,28.28,28.32,28.25,28.25,35766.0,28.28,28.32,28.25,28.25,35766.0
2020-06-30 12:50:00,28.24,28.26,28.23,28.25,7598.0,28.24,28.26,28.23,28.25,7598.0
2020-06-30 12:55:00,28.24,28.26,28.22,28.22,16480.0,28.24,28.26,28.22,28.22,16480.0
2020-06-30 13:00:00,28.22,28.37,28.22,28.35,60480.0,28.22,28.37,28.22,28.35,60480.0
2020-06-30 13:05:00,28.35,28.44,28.33,28.41,72403.0,28.35,28.44,28.33,28.41,72403.0
2020-06-30 13:10:00,28.41,28.44,28.39,28.44,39883.0,28.41,28.44,28.39,28.44,39883.0
2020-06-30 13:15:00,28.43,28.51,28.43,28.5,128958.0,28.43,28.51,28.43,28.5,128958.0
2020-06-30 13:20:00,28.5,28.55,28.39,28.4,100851.0,28.5,28.55,28.39,28.4,100851.0
2020-06-30 13:25:00,28.4,28.46,28.4,28.45,59748.0,28.4,28.46,28.4,28.45,59748.0
2020-06-30 13:30:00,28.45,28.46,28.37,28.38,57652.0,28.45,28.46,28.37,28.38,57652.0
2020-06-30 13:35:00,28.38,28.4,28.37,28.38,43336.0,28.38,28.4,28.37,28.38,43336.0
2020-06-30 13:40:00,28.37,28.38,28.34,28.36,14485.0,28.37,28.38,28.34,28.36,14485.0
2020-06-30 13:45:00,28.36,28.38,28.32,28.33,31383.0,28.36,28.38,28.32,28.33,31383.0
2020-06-30 13:50:00,28.33,28.35,28.32,28.33,53961.0,28.33,28.35,28.32,28.33,53961.0
2020-06-30 13:55:00,28.33,28.33,28.25,28.27,30983.0,28.33,28.33,28.25,28.27,30983.0
2020-06-30 14:00:00,28.26,28.26,28.03,28.2,342312.0,28.26,28.26,28.03,28.2,342312.0
2020-06-30 14:05:00,28.2,28.2,28.09,28.13,128631.0,28.2,28.2,28.09,28.13,128631.0
2020-06-30 14:10:00,28.11,28.11,27.98,27.98,143853.0,28.11,28.11,27.98,27.98,143853.0
2020-06-30 14:15:00,27.96,28.01,27.82,27.99,238996.0,27.96,28.01,27.82,27.99,238996.0
2020-06-30 14:20:00,27.99,27.99,27.89,27.92,79555.0,27.99,27.99,27.89,27.92,79555.0
2020-06-30 14:25:00,27.92,28.1,27.86,28.01,168168.0,27.92,28.1,27.86,28.01,168168.0
2020-06-30 14:30:00,28.02,28.1,28.0,28.01,70442.0,28.02,28.1,28.0,28.01,70442.0
2020-06-30 14:35:00,28.02,28.03,27.96,27.97,36202.0,28.02,28.03,27.96,27.97,36202.0
2020-06-30 14:40:00,27.98,28.03,27.95,28.03,34660.0,27.98,28.03,27.95,28.03,34660.0
2020-06-30 14:45:00,28.03,28.04,27.97,27.98,17057.0,28.03,28.04,27.97,27.98,17057.0
2020-06-30 14:50:00,27.98,28.03,27.97,28.02,17005.0,27.98,28.03,27.97,28.02,17005.0
2020-06-30 14:55:00,28.03,28.03,27.97,28.01,68494.0,28.03,28.03,27.97,28.01,68494.0
2020-06-30 15:00:00,28.01,28.03,27.97,27.99,18173.0,28.01,28.03,27.97,27.99,18173.0
2020-06-30 15:05:00,27.98,28.04,27.96,28.03,22258.0,27.98,28.04,27.96,28.03,22258.0
2020-06-30 15:10:00,28.03,28.06,28.0,28.05,86010.0,28.03,28.06,28.0,28.05,86010.0
2020-06-30 15:15:00,28.05,28.07,28.03,28.06,31595.0,28.05,28.07,28.03,28.06,31595.0
2020-06-30 15:20:00,28.07,28.13,28.06,28.12,50081.0,28.07,28.13,28.06,28.12,50081.0
2020-06-30 15:25:00,28.11,28.12,28.1,28.11,28185.0,28.11,28.12,28.1,28.11,28185.0
2020-06-30 15:30:00,28.11,28.12,28.08,28.1,52333.0,28.11,28.12,28.08,28.1,52333.0
2020-06-30 15:35:00,28.1,28.11,28.07,28.09,72003.0,28.1,28.11,28.07,28.09,72003.0
2020-06-30 15:40:00,28.09,28.1,28.08,28.09,24392.0,28.09,28.1,28.08,28.09,24392.0
2020-06-30 15:45:00,28.08,28.11,28.06,28.07,42936.0,28.08,28.11,28.06,28.07,42936.0
2020-06-30 15:50:00,28.08,28.15,28.08,28.13,82861.0,28.08,28.15,28.08,28.13,82861.0
2020-06-30 15:55:00,28.13,28.13,28.05,28.07,138027.0,28.13,28.13,28.05,28.07,138027.0
2020-07-01 09:30:00,28.3,28.48,28.27,28.46,90910.0,28.3,28.48,28.27,28.46,90910.0
2020-07-01 09:35:00,28.46,28.5,28.33,28.33,77012.0,28.46,28.5,28.33,28.33,77012.0
2020-07-01 09:40:00,28.33,28.41,28.32,28.34,64191.0,28.33,28.41,28.32,28.34,64191.0
2020-07-01 09:45:00,28.34,28.35,28.25,28.29,35341.0,28.34,28.35,28.25,28.29,35341.0
2020-07-01 09:50:00,28.29,28.32,28.12,28.12,54007.0,28.29,28.32,28.12,28.12,54007.0
2020-07-01 09:55:00,28.14,28.16,28.07,28.15,97565.0,28.14,28.16,28.07,28.15,97565.0
2020-07-01 10:00:00,28.14,28.29,28.14,28.22,63631.0,28.14,28.29,28.14,28.22,63631.0
2020-07-01 10:05:00,28.24,28.33,28.23,28.32,29026.0,28.24,28.33,28.23,28.32,29026.0
2020-07-01 10:10:00,28.33,28.4,28.23,28.32,201490.0,28.33,28.4,28.23,28.32,201490.0
2020-07-01 10:15:00,28.33,28.35,28.26,28.31,34279.0,28.33,28.35,28.26,28.31,34279.0
2020-07-01 10:20:00,28.32,28.34,28.25,28.3,55947.0,28.32,28.34,28.25,28.3,55947.0
2020-07-01 10:25:00,28.31,28.32,28.22,28.29,47908.0,28.31,28.32,28.22,28.29,47908.0
2020-07-01 10:30:00,28.3,28.43,28.08,28.16,331356.0,28.3,28.43,28.08,28.16,331356.0
2020-07-01 10:35:00,28.16,28.21,27.97,28.21,205979.0,28.16,28.21,27.97,28.21,205979.0
2020-07-01 10:40:00,28.21,28.26,28.08,28.09,44330.0,28.21,28.26,28.08,28.09,44330.0
2020-07-01 10:45:00,28.09,28.11,27.93,28.0,103100.0,28.09,28.11,27.93,28.0,103100.0
2020-07-01 10:50:00,28.0,28.17,27.93,28.16,83847.0,28.0,28.17,27.93,28.16,83847.0
2020-07-01 10:55:00,28.14,28.31,28.13,28.31,107324.0,28.14,28.31,28.13,28.31,107324.0
2020-07-01 11:00:00,28.32,28.36,28.26,28.27,72467.0,28.32,28.36,28.26,28.27,72467.0
2020-07-01 11:05:00,28.28,28.32,28.2,28.22,44705.0,28.28,28.32,28.2,28.22,44705.0
2020-07-01 11:10:00,28.23,28.24,28.11,28.23,50714.0,28.23,28.24,28.11,28.23,50714.0
2020-07-01 11:15:00,28.22,28.29,28.08,28.08,68203.0,28.22,28.29,28.08,28.08,68203.0
2020-07-01 11:20:00,28.09,28.09,28.0,28.09,81158.0,28.09,28.09,28.0,28.09,81158.0
2020-07-01 11:25:00,28.09,28.39,28.07,28.37,85538.0,28.09,28.39,28.07,28.37,85538.0
2020-07-01 11:30:00,28.38,28.46,28.37,28.46,73041.0,28.38,28.46,28.37,28.46,73041.0
2020-07-01 11:35:00,28.46,28.51,28.06,28.36,1950860.0,28.46,28.51,28.06,28.36,1950860.0
2020-07-01 11:40:00,28.38,28.47,28.33,28.45,298987.0,28.38,28.47,28.33,28.45,298987.0
2020-07-01 11:45:00,28.45,28.46,28.33,28.36,143665.0,28.45,28.46,28.33,28.36,143665.0
2020-07-01 11:50:00,28.36,28.42,28.34,28.41,58547.0,28.36,28.42,28.34,28.41,58547.0
2020-07-01 11:55:00,28.41,28.41,28.32,28.37,68412.0,28.41,28.41,28.32,28.37,68412.0
2020-07-01 12:00:00,28.38,28.41,28.28,28.33,45031.0,28.38,28.41,28.28,28.33,45031.0
2020-07-01 12:05:00,28.34,28.36,28.29,28.29,20394.0,28.34,28.36,28.29,28.29,20394.0
2020-07-01 12:10:00,28.28,28.34,28.26,28.33,55190.0,28.28,28.34,28.26,28.33,55190.0
2020-07-01 12:15:00,28.34,28.41,28.3,28.38,25002.0,28.34,28.41,28.3,28.38,25002.0
2020-07-01 12:20:00,28.39,28.45,28.37,28.43,28168.0,28.39,28.45,28.37,28.43,28168.0
2020-07-01 12:25:00,28.44,28.45,28.42,28.45,18344.0,28.44,28.45,28.42,28.45,18344.0
2020-07-01 12:30:00,28.45,28.48,28.39,28.41,24236.0,28.45,28.48,28.39,28.41,24236.0
2020-07-01 12:35:00,28.41,28.42,28.37,28.39,16767.0,28.41,28.42,28.37,28.39,16767.0
2020-07-01 12:40:00,28.39,28.43,28.36,28.42,63474.0,28.39,28.43,28.36,28.42,63474.0
2020-07-01 12:45:00,28.42,28.45,28.33,28.44,200210.0,28.42,28.45,28.33,28.44,200210.0
2020-07-01 12:50:00,28.42,28.44,28.34,28.36,54060.0,28.42,28.44,28.34,28.36,54060.0
2020-07-01 12:55:00,28.37,28.39,28.34,28.37,10041.0,28.37,28.39,28.34,28.37,10041.0
2020-07-01 13:00:00,28.38,28.43,28.34,28.38,18533.0,28.38,28.43,28.34,28.38,18533.0
2020-07-01 13:05:00,28.39,28.43,28.39,28.42,16885.0,28.39,28.43,28.39,28.42,16885.0
2020-07-01 13:10:00,28.4,28.41,28.37,28.4,22328.0,28.4,28.41,28.37,28.4,22328.0
2020-07-01 13:15:00,28.4,28.41,28.36,28.39,14763.0,28.4,28.41,28.36,28.39,14763.0
2020-07-01 13:20:00,28.39,28.39,28.33,28.36,16844.0,28.39,28.39,28.33,28.36,16844.0
2020-07-01 13:25:00,28.37,28.37,28.31,28.33,21235.0,28.37,28.37,28.31,28.33,21235.0
2020-07-01 13:30:00,28.33,28.39,28.31,28.35,66986.0,28.33,28.39,28.31,28.35,66986.0
2020-07-01 13:35:00,28.35,28.38,28.31,28.38,40221.0,28.35,28.38,28.31,28.38,40221.0
2020-07-01 13:40:00,28.38,28.38,28.32,28.33,15505.0,28.38,28.38,28.32,28.33,15505.0
2020-07-01 13:45:00,28.34,28.36,28.3,28.34,32815.0,28.34,28.36,28.3,28.34,32815.0
2020-07-01 13:50:00,28.35,28.38,28.33,28.36,28814.0,28.35,28.38,28.33,28.36,28814.0
2020-07-01 13:55:00,28.36,28.43,28.36,28.42,35092.0,28.36,28.43,28.36,28.42,35092.0
2020-07-01 14:00:00,28.42,28.48,28.41,28.46,64159.0,28.42,28.48,28.41,28.46,64159.0
2020-07-01 14:05:00,28.46,28.46,28.41,28.43,32538.0,28.46,28.46,28.41,28.43,32538.0
2020-07-01 14:10:00,28.43,28.49,28.38,28.48,31309.0,28.43,28.49,28.38,28.48,31309.0
2020-07-01 14:15:00,28.47,28.47,28.27,28.38,44713.0,28.47,28.47,28.27,28.38,44713.0
2020-07-01 14:20:00,28.36,28.39,28.28,28.3,19471.0,28.36,28.39,28.28,28.3,19471.0
2020-07-01 14:25:00,28.31,28.47,28.29,28.42,50143.0,28.31,28.47,28.29,28.42,50143.0
2020-07-01 14:30:00,28.4,28.43,28.35,28.41,24029.0,28.4,28.43,28.35,28.41,24029.0
2020-07-01 14:35:00,28.41,28.41,28.37,28.37,14322.0,28.41,28.41,28.37,28.37,14322.0
2020-07-01 14:40:00,28.37,28.39,28.36,28.37,14596.0,28.37,28.39,28.36,28.37,14596.0
2020-07-01 14:45:00,28.37,28.39,28.35,28.37,24372.0,28.37,28.39,28.35,28.37,24372.0
2020-07-01 14:50:00,28.37,28.39,28.36,28.38,13918.0,28.37,28.39,28.36,28.38,13918.0
2020-07-01 14:55:00,28.37,28.41,28.37,28.4,12302.0,28.37,28.41,28.37,28.4,12302.0
2020-07-01 15:00:00,28.4,28.46,28.38,28.44,45882.0,28.4,28.46,28.38,28.44,45882.0
2020-07-01 15:05:00,28.45,28.47,28.44,28.47,11385.0,28.45,28.47,28.44,28.47,11385.0
2020-07-01 15:10:00,28.47,28.47,28.41,28.42,16744.0,28.47,28.47,28.41,28.42,16744.0
2020-07-01 15:15:00,28.42,28.44,28.41,28.42,14327.0,28.42,28.44,28.41,28.42,14327.0
2020-07-01 15:20:00,28.41,28.41,28.39,28.41,14245.0,28.41,28.41,28.39,28.41,14245.0
2020-07-01 15:25:00,28.41,28.44,28.4,28.43,13852.0,28.41,28.44,28.4,28.43,13852.0
2020-07-01 15:30:00,28.43,28.43,28.42,28.43,23107.0,28.43,28.43,28.42,28.43,23107.0
2020-07-01 15:35:00,28.42,28.43,28.41,28.43,39391.0,28.42,28.43,28.41,28.43,39391.0
2020-07-01 15:40:00,28.42,28.43,28.39,28.4,29874.0,28.42,28.43,28.39,28.4,29874.0
2020-07-01 15:45:00,28.39,28.44,28.39,28.43,41245.0,28.39,28.44,28.39,28.43,41245.0
2020-07-01 15:50:00,28.42,28.43,28.35,28.35,68074.0,28.42,28.43,28.35,28.35,68074.0
2020-07-01 15:55:00,28.35,28.38,28.34,28.35,152658.0,28.35,28.38,28.34,28.35,152658.0
2020-07-02 09:30:00,28.79,28.88,28.76,28.88,191960.0,28.79,28.88,28.76,28.88,191960.0
2020-07-02 09:35:00,28.87,28.88,28.83,28.84,85580.0,28.87,28.88,28.83,28.84,85580.0
2020-07-02 09:40:00,28.84,28.87,28.79,28.83,122946.0,28.84,28.87,28.79,28.83,122946.0
2020-07-02 09:45:00,28.84,28.91,28.84,28.87,130572.0,28.84,28.91,28.84,28.87,130572.0
2020-07-02 09:50:00,28.87,28.89,28.82,28.86,87581.0,28.87,28.89,28.82,28.86,87581.0
2020-07-02 09:55:00,28.87,28.91,28.86,28.87,101106.0,28.87,28.91,28.86,28.87,101106.0
2020-07-02 10:00:00,28.88,28.94,28.88,28.94,96013.0,28.88,28.94,28.88,28.94,96013.0
2020-07-02 10:05:00,28.95,28.96,28.9,28.92,77400.0,28.95,28.96,28.9,28.92,77400.0
2020-07-02 10:10:00,28.91,28.93,28.77,28.78,52610.0,28.91,28.93,28.77,28.78,52610.0
2020-07-02 10:15:00,28.78,28.85,28.74,28.75,68176.0,28.78,28.85,28.74,28.75,68176.0
2020-07-02 10:20:00,28.75,28.8,28.62,28.63,89872.0,28.75,28.8,28.62,28.63,89872.0
2020-07-02 10:25:00,28.64,28.69,28.49,28.5,94649.0,28.64,28.69,28.49,28.5,94649.0
2020-07-02 10:30:00,28.51,28.56,28.43,28.54,92580.0,28.51,28.56,28.43,28.54,92580.0
2020-07-02 10:35:00,28.54,28.57,28.5,28.55,55247.0,28.54,28.57,28.5,28.55,55247.0
2020-07-02 10:40:00,28.54,28.65,28.53,28.63,41380.0,28.54,28.65,28.53,28.63,41380.0
2020-07-02 10:45:00,28.61,28.63,28.51,28.56,43378.0,28.61,28.63,28.51,28.56,43378.0
2020-07-02 10:50:00,28.57,28.6,28.5,28.54,71535.0,28.57,28.6,28.5,28.54,71535.0
2020-07-02 10:55:00,28.53,28.55,28.51,28.53,29002.0,28.53,28.55,28.51,28.53,29002.0
2020-07-02 11:00:00,28.52,28.54,28.38,28.5,67935.0,28.52,28.54,28.38,28.5,67935.0
2020-07-02 11:05:00,28.49,28.54,28.47,28.48,37651.0,28.49,28.54,28.47,28.48,37651.0
2020-07-02 11:10:00,28.47,28.49,28.37,28.39,63502.0,28.47,28.49,28.37,28.39,63502.0
2020-07-02 11:15:00,28.38,28.5,28.34,28.5,39205.0,28.38,28.5,28.34,28.5,39205.0
2020-07-02 11:20:00,28.5,28.58,28.5,28.58,38469.0,28.5,28.58,28.5,28.58,38469.0
2020-07-02 11:25:00,28.58,28.66,28.58,28.66,25781.0,28.58,28.66,28.58,28.66,25781.0
2020-07-02 11:30:00,28.65,28.75,28.64,28.7,73557.0,28.65,28.75,28.64,28.7,73557.0
2020-07-02 11:35:00,28.7,28.71,28.64,28.65,74339.0,28.7,28.71,28.64,28.65,74339.0
2020-07-02 11:40:00,28.64,28.7,28.63,28.7,31109.0,28.64,28.7,28.63,28.7,31109.0
2020-07-02 11:45:00,28.7,28.72,28.68,28.7,118151.0,28.7,28.72,28.68,28.7,118151.0
2020-07-02 11:50:00,28.7,28.75,28.64,28.73,72996.0,28.7,28.75,28.64,28.73,72996.0
2020-07-02 11:55:00,28.74,28.77,28.71,28.74,66980.0,28.74,28.77,28.71,28.74,66980.0
2020-07-02 12:00:00,28.75,28.78,28.7,28.72,40383.0,28.75,28.78,28.7,28.72,40383.0
2020-07-02 12:05:00,28.73,28.74,28.69,28.72,43316.0,28.73,28.74,28.69,28.72,43316.0
2020-07-02 12:10:00,28.72,28.73,28.68,28.69,18027.0,28.72,28.73,28.68,28.69,18027.0
2020-07-02 12:15:00,28.68,28.69,28.64,28.67,20635.0,28.68,28.69,28.64,28.67,20635.0
2020-07-02 12:20:00,28.67,28.72,28.67,28.7,43921.0,28.67,28.72,28.67,28.7,43921.0
2020-07-02 12:25:00,28.69,28.72,28.69,28.71,13040.0,28.69,28.72,28.69,28.71,13040.0
2020-07-02 12:30:00,28.71,28.71,28.67,28.68,19232.0,28.71,28.71,28.67,28.68,19232.0
2020-07-02 12:35:00,28.68,28.69,28.65,28.67,13896.0,28.68,28.69,28.65,28.67,13896.0
2020-07-02 12:40:00,28.68,28.69,28.64,28.64,14884.0,28.68,28.69,28.64,28.64,14884.0
2020-07-02 12:45:00,28.65,28.69,28.63,28.66,21283.0,28.65,28.69,28.63,28.66,21283.0
2020-07-02 12:50:00,28.66,28.68,28.61,28.62,19164.0,28.66,28.68,28.61,28.62,19164.0
2020-07-02 12:55:00,28.62,28.65,28.6,28.65,29414.0,28.62,28.65,28.6,28.65,29414.0
2020-07-02 13:00:00,28.65,28.68,28.63,28.68,29384.0,28.65,28.68,28.63,28.68,29384.0
2020-07-02 13:05:00,28.68,28.72,28.67,28.71,23515.0,28.68,28.72,28.67,28.71,23515.0
2020-07-02 13:10:00,28.7,28.73,28.67,28.68,23364.0,28.7,28.73,28.67,28.68,23364.0
2020-07-02 13:15:00,28.69,28.72,28.66,28.67,63219.0,28.69,28.72,28.66,28.67,63219.0
2020-07-02 13:20:00,28.68,28.75,28.66,28.74,32180.0,28.68,28.75,28.66,28.74,32180.0
2020-07-02 13:25:00,28.75,28.78,28.74,28.74,50505.0,28.75,28.78,28.74,28.74,50505.0
2020-07-02 13:30:00,28.75,28.8,28.74,28.79,35476.0,28.75,28.8,28.74,28.79,35476.0
2020-07-02 13:35:00,28.8,28.81,28.78,28.8,40631.0,28.8,28.81,28.78,28.8,40631.0
2020-07-02 13:40:00,28.8,28.83,28.79,28.83,65069.0,28.8,28.83,28.79,28.83,65069.0
2020-07-02 13:45:00,28.82,28.83,28.79,28.83,43467.0,28.82,28.83,28.79,28.83,43467.0
2020-07-02 13:50:00,28.82,28.85,28.81,28.85,77217.0,28.82,28.85,28.81,28.85,77217.0
2020-07-02 13:55:00,28.85,28.86,28.79,28.84,64342.0,28.85,28.86,28.79,28.84,64342.0
2020-07-02 14:00:00,28.84,28.87,28.82,28.85,47869.0,28.84,28.87,28.82,28.85,47869.0
2020-07-02 14:05:00,28.85,28.86,28.82,28.86,19110.0,28.85,28.86,28.82,28.86,19110.0
2020-07-02 14:10:00,28.85,28.85,28.81,28.82,21864.0,28.85,28.85,28.81,28.82,21864.0
2020-07-02 14:15:00,28.84,28.85,28.78,28.81,74638.0,28.84,28.85,28.78,28.81,74638.0
2020-07-02 14:20:00,28.79,28.98,28.78,28.95,194094.0,28.79,28.98,28.78,28.95,194094.0
2020-07-02 14:25:00,28.94,29.05,28.9,28.98,559508.0,28.94,29.05,28.9,28.98,559508.0
2020-07-02 14:30:00,28.96,29.0,28.91,29.0,61031.0,28.96,29.0,28.91,29.0,61031.0
2020-07-02 14:35:00,28.99,29.0,28.92,28.92,59070.0,28.99,29.0,28.92,28.92,59070.0
2020-07-02 14:40:00,28.92,28.93,28.89,28.91,32050.0,28.92,28.93,28.89,28.91,32050.0
2020-07-02 14:45:00,28.89,28.89,28.83,28.85,36463.0,28.89,28.89,28.83,28.85,36463.0
2020-07-02 14:50:00,28.85,28.87,28.83,28.84,36547.0,28.85,28.87,28.83,28.84,36547.0
2020-07-02 14:55:00,28.84,28.85,28.81,28.81,8961.0,28.84,28.85,28.81,28.81,8961.0
2020-07-02 15:00:00,28.8,28.81,28.78,28.79,31197.0,28.8,28.81,28.78,28.79,31197.0
2020-07-02 15:05:00,28.78,28.79,28.74,28.75,20298.0,28.78,28.79,28.74,28.75,20298.0
2020-07-02 15:10:00,28.76,28.76,28.72,28.75,28393.0,28.76,28.76,28.72,28.75,28393.0
2020-07-02 15:15:00,28.76,28.76,28.73,28.75,21552.0,28.76,28.76,28.73,28.75,21552.0
2020-07-02 15:20:00,28.75,28.78,28.74,28.77,32462.0,28.75,28.78,28.74,28.77,32462.0
2020-07-02 15:25:00,28.76,28.78,28.74,28.75,23668.0,28.76,28.78,28.74,28.75,23668.0
2020-07-02 15:30:00,28.75,28.77,28.74,28.75,32394.0,28.75,28.77,28.74,28.75,32394.0
2020-07-02 15:35:00,28.76,28.79,28.75,28.78,53817.0,28.76,28.79,28.75,28.78,53817.0
2020-07-02 15:40:00,28.78,28.78,28.73,28.75,33177.0,28.78,28.78,28.73,28.75,33177.0
2020-07-02 15:45:00,28.74,28.74,28.69,28.7,58427.0,28.74,28.74,28.69,28.7,58427.0
2020-07-02 15:50:00,28.7,28.72,28.69,28.72,49301.0,28.7,28.72,28.69,28.72,49301.0
2020-07-02 15:55:00,28.71,28.75,28.61,28.75,359478.0,28.71,28.75,28.61,28.75,359478.0
2020-07-06 09:30:00,28.79,28.88,28.78,28.84,378406.0,28.79,28.88,28.78,28.84,378406.0
2020-07-06 09:35:00,28.85,28.86,28.79,28.8,237709.0,28.85,28.86,28.79,28.8,237709.0
2020-07-06 09:40:00,28.8,28.86,28.77,28.8,257306.0,28.8,28.86,28.77,28.8,257306.0
2020-07-06 09:45:00,28.8,28.87,28.8,28.87,310899.0,28.8,28.87,28.8,28.87,310899.0
2020-07-06 09:50:00,28.87,28.96,28.87,28.96,260589.0,28.87,28.96,28.87,28.96,260589.0
2020-07-06 09:55:00,28.97,29.05,28.96,29.02,256582.0,28.97,29.05,28.96,29.02,256582.0
2020-07-06 10:00:00,29.02,29.08,28.99,29.01,106753.0,29.02,29.08,28.99,29.01,106753.0
2020-07-06 10:05:00,29.03,29.03,28.97,29.0,74380.0,29.03,29.03,28.97,29.0,74380.0
2020-07-06 10:10:00,29.0,29.03,28.91,28.98,96009.0,29.0,29.03,28.91,28.98,96009.0
2020-07-06 10:15:00,28.98,29.02,28.92,28.93,55095.0,28.98,29.02,28.92,28.93,55095.0
2020-07-06 10:20:00,28.94,28.95,28.87,28.89,52705.0,28.94,28.95,28.87,28.89,52705.0
2020-07-06 10:25:00,28.89,28.9,28.83,28.9,56224.0,28.89,28.9,28.83,28.9,56224.0
2020-07-06 10:30:00,28.89,28.98,28.86,28.96,40472.0,28.89,28.98,28.86,28.96,40472.0
2020-07-06 10:35:00,28.96,29.05,28.96,29.05,109378.0,28.96,29.05,28.96,29.05,109378.0
2020-07-06 10:40:00,29.05,29.09,29.02,29.06,77211.0,29.05,29.09,29.02,29.06,77211.0
2020-07-06 10:45:00,29.07,29.12,29.07,29.09,156831.0,29.07,29.12,29.07,29.09,156831.0
2020-07-06 10:50:00,29.1,29.15,29.1,29.15,106975.0,29.1,29.15,29.1,29.15,106975.0
2020-07-06 10:55:00,29.15,29.16,29.12,29.14,86493.0,29.15,29.16,29.12,29.14,86493.0
2020-07-06 11:00:00,29.14,29.18,29.07,29.1,121630.0,29.14,29.18,29.07,29.1,121630.0
2020-07-06 11:05:00,29.1,29.13,29.06,29.07,34404.0,29.1,29.13,29.06,29.07,34404.0
2020-07-06 11:10:00,29.07,29.1,29.04,29.07,32835.0,29.07,29.1,29.04,29.07,32835.0
2020-07-06 11:15:00,29.08,29.11,29.06,29.11,54516.0,29.08,29.11,29.06,29.11,54516.0
2020-07-06 11:20:00,29.12,29.13,29.07,29.11,51471.0,29.12,29.13,29.07,29.11,51471.0
2020-07-06 11:25:00,29.11,29.21,29.08,29.2,161520.0,29.11,29.21,29.08,29.2,161520.0
2020-07-06 11:30:00,29.21,29.24,29.2,29.22,84318.0,29.21,29.24,29.2,29.22,84318.0
2020-07-06 11:35:00,29.23,29.26,29.22,29.23,152976.0,29.23,29.26,29.22,29.23,152976.0
2020-07-06 11:40:00,29.23,29.23,29.17,29.18,72239.0,29.23,29.23,29.17,29.18,72239.0
2020-07-06 11:45:00,29.17,29.21,29.14,29.16,38115.0,29.17,29.21,29.14,29.16,38115.0
2020-07-06 11:50:00,29.16,29.17,29.08,29.08,56565.0,29.16,29.17,29.08,29.08,56565.0
2020-07-06 11:55:00,29.07,29.07,28.96,28.96,69092.0,29.07,29.07,28.96,28.96,69092.0
2020-07-06 12:00:00,28.96,29.02,28.94,29.01,57599.0,28.96,29.02,28.94,29.01,57599.0
2020-07-06 12:05:00,29.0,29.01,28.94,28.97,30000.0,29.0,29.01,28.94,28.97,30000.0
2020-07-06 12:10:00,28.96,29.02,28.96,29.0,54020.0,28.96,29.02,28.96,29.0,54020.0
2020-07-06 12:15:00,29.0,29.0,28.93,28.95,29654.0,29.0,29.0,28.93,28.95,29654.0
2020-07-06 12:20:00,28.95,28.96,28.93,28.94,23108.0,28.95,28.96,28.93,28.94,23108.0
2020-07-06 12:25:00,28.94,29.01,28.93,29.0,33218.0,28.94,29.01,28.93,29.0,33218.0
2020-07-06 12:30:00,29.0,29.0,28.87,28.87,26310.0,29.0,29.0,28.87,28.87,26310.0
2020-07-06 12:35:00,28.87,28.92,28.86,28.9,24415.0,28.87,28.92,28.86,28.9,24415.0
2020-07-06 12:40:00,28.9,28.92,28.87,28.91,28129.0,28.9,28.92,28.87,28.91,28129.0
2020-07-06 12:45:00,28.9,28.93,28.88,28.93,16867.0,28.9,28.93,28.88,28.93,16867.0
2020-07-06 12:50:00,28.94,28.94,28.83,28.85,26953.0,28.94,28.94,28.83,28.85,26953.0
2020-07-06 12:55:00,28.86,28.89,28.8,28.89,31577.0,28.86,28.89,28.8,28.89,31577.0
2020-07-06 13:00:00,28.9,28.95,28.88,28.95,28488.0,28.9,28.95,28.88,28.95,28488.0
2020-07-06 13:05:00,28.94,28.96,28.91,28.92,23158.0,28.94,28.96,28.91,28.92,23158.0
2020-07-06 13:10:00,28.92,28.97,28.92,28.96,46090.0,28.92,28.97,28.92,28.96,46090.0
2020-07-06 13:15:00,28.96,28.97,28.94,28.95,16034.0,28.96,28.97,28.94,28.95,16034.0
2020-07-06 13:20:00,28.95,29.02,28.95,29.01,52513.0,28.95,29.02,28.95,29.01,52513.0
2020-07-06 13:25:00,29.02,29.03,29.01,29.02,30542.0,29.02,29.03,29.01,29.02,30542.0
2020-07-06 13:30:00,29.02,29.07,29.02,29.05,56078.0,29.02,29.07,29.02,29.05,56078.0
2020-07-06 13:35:00,29.05,29.07,29.02,29.02,29640.0,29.05,29.07,29.02,29.02,29640.0
2020-07-06 13:40:00,29.03,29.08,29.02,29.05,18143.0,29.03,29.08,29.02,29.05,18143.0
2020-07-06 13:45:00,29.06,29.09,29.05,29.08,30620.0,29.06,29.09,29.05,29.08,30620.0
2020-07-06 13:50:00,29.09,29.1,29.06,29.07,20308.0,29.09,29.1,29.06,29.07,20308.0
2020-07-06 13:55:00,29.1,29.11,29.06,29.11,54096.0,29.1,29.11,29.06,29.11,54096.0
2020-07-06 14:00:00,29.11,29.12,29.03,29.08,72299.0,29.11,29.12,29.03,29.08,72299.0
2020-07-06 14:05:00,29.08,29.1,29.03,29.05,26200.0,29.08,29.1,29.03,29.05,26200.0
2020-07-06 14:10:00,29.06,29.1,29.03,29.1,24048.0,29.06,29.1,29.03,29.1,24048.0
2020-07-06 14:15:00,29.1,29.15,29.08,29.08,117707.0,29.1,29.15,29.08,29.08,117707.0
2020-07-06 14:20:00,29.08,29.09,29.01,29.03,45410.0,29.08,29.09,29.01,29.03,45410.0
2020-07-06 14:25:00,29.03,29.1,28.93,28.94,72441.0,29.03,29.1,28.93,28.94,72441.0
2020-07-06 14:30:00,28.91,28.96,28.88,28.95,27250.0,28.91,28.96,28.88,28.95,27250.0
2020-07-06 14:35:00,28.95,28.98,28.93,28.98,65055.0,28.95,28.98,28.93,28.98,65055.0
2020-07-06 14:40:00,28.99,28.99,28.97,28.97,37692.0,28.99,28.99,28.97,28.97,37692.0
2020-07-06 14:45:00,28.97,28.99,28.96,28.96,31243.0,28.97,28.99,28.96,28.96,31243.0
2020-07-06 14:50:00,28.96,28.99,28.93,28.98,53707.0,28.96,28.99,28.93,28.98,53707.0
2020-07-06 14:55:00,28.98,29.0,28.96,28.98,21406.0,28.98,29.0,28.96,28.98,21406.0
2020-07-06 15:00:00,28.98,28.98,28.94,28.95,19305.0,28.98,28.98,28.94,28.95,19305.0
2020-07-06 15:05:00,28.95,29.0,28.95,28.99,38548.0,28.95,29.0,28.95,28.99,38548.0
2020-07-06 15:10:00,28.99,29.0,28.97,28.98,16258.0,28.99,29.0,28.97,28.98,16258.0
2020-07-06 15:15:00,28.98,28.99,28.93,28.95,13647.0,28.98,28.99,28.93,28.95,13647.0
2020-07-06 15:20:00,28.96,28.97,28.95,28.95,19405.0,28.96,28.97,28.95,28.95,19405.0
2020-07-06 15:25:00,28.95,28.98,28.95,28.96,12313.0,28.95,28.98,28.95,28.96,12313.0
2020-07-06 15:30:00,28.96,28.99,28.95,28.98,52155.0,28.96,28.99,28.95,28.98,52155.0
2020-07-06 15:35:00,28.98,29.0,28.96,28.99,61952.0,28.98,29.0,28.96,28.99,61952.0
2020-07-06 15:40:00,28.99,28.99,28.97,28.98,47812.0,28.99,28.99,28.97,28.98,47812.0
2020-07-06 15:45:00,28.98,29.0,28.97,28.99,45596.0,28.98,29.0,28.97,28.99,45596.0
2020-07-06 15:50:00,29.0,29.01,28.93,28.95,64172.0,29.0,29.01,28.93,28.95,64172.0
2020-07-06 15:55:00,28.95,28.99,28.94,28.98,139062.0,28.95,28.99,28.94,28.98,139062.0
2020-07-07 09:30:00,28.85,28.88,28.81,28.83,157744.0,28.85,28.88,28.81,28.83,157744.0
2020-07-07 09:35:00,28.84,28.84,28.77,28.78,112543.0,28.84,28.84,28.77,28.78,112543.0
2020-07-07 09:40:00,28.78,28.81,28.77,28.81,69219.0,28.78,28.81,28.77,28.81,69219.0
2020-07-07 09:45:00,28.82,28.89,28.81,28.86,362303.0,28.82,28.89,28.81,28.86,362303.0
2020-07-07 09:50:00,28.86,28.88,28.84,28.88,128108.0,28.86,28.88,28.84,28.88,128108.0
2020-07-07 09:55:00,28.89,28.93,28.89,28.9,78608.0,28.89,28.93,28.89,28.9,78608.0
2020-07-07 10:00:00,28.9,28.99,28.9,28.98,75781.0,28.9,28.99,28.9,28.98,75781.0
2020-07-07 10:05:00,28.99,29.01,28.93,29.0,76785.0,28.99,29.01,28.93,29.0,76785.0
2020-07-07 10:10:00,29.0,29.11,28.99,29.1,99634.0,29.0,29.11,28.99,29.1,99634.0
2020-07-07 10:15:00,29.11,29.14,29.08,29.11,71487.0,29.11,29.14,29.08,29.11,71487.0
2020-07-07 10:20:00,29.11,29.15,29.08,29.11,79443.0,29.11,29.15,29.08,29.11,79443.0
2020-07-07 10:25:00,29.12,29.13,29.08,29.12,63056.0,29.12,29.13,29.08,29.12,63056.0
2020-07-07 10:30:00,29.13,29.15,29.04,29.05,62317.0,29.13,29.15,29.04,29.05,62317.0
2020-07-07 10:35:00,29.05,29.1,29.05,29.07,35898.0,29.05,29.1,29.05,29.07,35898.0
2020-07-07 10:40:00,29.08,29.1,29.07,29.09,34871.0,29.08,29.1,29.07,29.09,34871.0
2020-07-07 10:45:00,29.08,29.09,28.91,28.92,61594.0,29.08,29.09,28.91,28.92,61594.0
2020-07-07 10:50:00,28.92,29.04,28.92,29.01,55561.0,28.92,29.04,28.92,29.01,55561.0
2020-07-07 10:55:00,29.01,29.05,28.98,29.04,32335.0,29.01,29.05,28.98,29.04,32335.0
2020-07-07 11:00:00,29.04,29.05,28.99,29.03,45219.0,29.04,29.05,28.99,29.03,45219.0
2020-07-07 11:05:00,29.03,29.05,29.01,29.04,24472.0,29.03,29.05,29.01,29.04,24472.0
2020-07-07 11:10:00,29.05,29.07,29.03,29.04,44575.0,29.05,29.07,29.03,29.04,44575.0
2020-07-07 11:15:00,29.04,29.07,29.01,29.07,41437.0,29.04,29.07,29.01,29.07,41437.0
2020-07-07 11:20:00,29.07,29.11,29.06,29.11,80578.0,29.07,29.11,29.06,29.11,80578.0
2020-07-07 11:25:00,29.11,29.16,29.09,29.14,48439.0,29.11,29.16,29.09,29.14,48439.0
2020-07-07 11:30:00,29.15,29.15,29.05,29.07,74027.0,29.15,29.15,29.05,29.07,74027.0
2020-07-07 11:35:00,29.06,29.12,29.03,29.11,89602.0,29.06,29.12,29.03,29.11,89602.0
2020-07-07 11:40:00,29.12,29.12,29.05,29.1,41445.0,29.12,29.12,29.05,29.1,41445.0
2020-07-07 11:45:00,29.1,29.16,29.09,29.15,35001.0,29.1,29.16,29.09,29.15,35001.0
2020-07-07 11:50:00,29.14,29.15,29.12,29.13,31522.0,29.14,29.15,29.12,29.13,31522.0
2020-07-07 11:55:00,29.14,29.16,29.1,29.12,41952.0,29.14,29.16,29.1,29.12,41952.0
2020-07-07 12:00:00,29.12,29.19,29.12,29.17,67214.0,29.12,29.19,29.12,29.17,67214.0
2020-07-07 12:05:00,29.18,29.21,29.12,29.13,113860.0,29.18,29.21,29.12,29.13,113860.0
2020-07-07 12:10:00,29.13,29.16,29.13,29.15,23372.0,29.13,29.16,29.13,29.15,23372.0
2020-07-07 12:15:00,29.15,29.19,29.13,29.18,43329.0,29.15,29.19,29.13,29.18,43329.0
2020-07-07 12:20:00,29.17,29.2,29.16,29.18,21877.0,29.17,29.2,29.16,29.18,21877.0
2020-07-07 12:25:00,29.17,29.19,29.15,29.15,97454.0,29.17,29.19,29.15,29.15,97454.0
2020-07-07 12:30:00,29.14,29.18,29.14,29.15,24201.0,29.14,29.18,29.14,29.15,24201.0
2020-07-07 12:35:00,29.14,29.15,29.07,29.08,35702.0,29.14,29.15,29.07,29.08,35702.0
2020-07-07 12:40:00,29.08,29.09,29.05,29.06,76649.0,29.08,29.09,29.05,29.06,76649.0
2020-07-07 12:45:00,29.07,29.1,29.05,29.1,42040.0,29.07,29.1,29.05,29.1,42040.0
2020-07-07 12:50:00,29.1,29.12,29.1,29.11,54474.0,29.1,29.12,29.1,29.11,54474.0
2020-07-07 12:55:00,29.11,29.11,29.08,29.1,14085.0,29.11,29.11,29.08,29.1,14085.0
2020-07-07 13:00:00,29.11,29.12,29.09,29.1,11365.0,29.11,29.12,29.09,29.1,11365.0
2020-07-07 13:05:00,29.1,29.13,29.07,29.12,25005.0,29.1,29.13,29.07,29.12,25005.0
2020-07-07 13:10:00,29.13,29.13,29.11,29.13,23649.0,29.13,29.13,29.11,29.13,23649.0
2020-07-07 13:15:00,29.13,29.15,29.12,29.13,29932.0,29.13,29.15,29.12,29.13,29932.0
2020-07-07 13:20:00,29.13,29.14,29.1,29.12,17822.0,29.13,29.14,29.1,29.12,17822.0
2020-07-07 13:25:00,29.11,29.12,29.08,29.12,22628.0,29.11,29.12,29.08,29.12,22628.0
2020-07-07 13:30:00,29.12,29.13,29.1,29.12,29081.0,29.12,29.13,29.1,29.12,29081.0
2020-07-07 13:35:00,29.13,29.14,29.11,29.12,42850.0,29.13,29.14,29.11,29.12,42850.0
2020-07-07 13:40:00,29.12,29.14,29.12,29.13,23123.0,29.12,29.14,29.12,29.13,23123.0
2020-07-07 13:45:00,29.13,29.14,29.11,29.13,19969.0,29.13,29.14,29.11,29.13,19969.0
2020-07-07 13:50:00,29.13,29.14,29.11,29.12,23809.0,29.13,29.14,29.11,29.12,23809.0
2020-07-07 13:55:00,29.13,29.16,29.11,29.12,37847.0,29.13,29.16,29.11,29.12,37847.0
2020-07-07 14:00:00,29.12,29.12,29.01,29.02,24378.0,29.12,29.12,29.01,29.02,24378.0
2020-07-07 14:05:00,29.03,29.04,29.0,29.03,19137.0,29.03,29.04,29.0,29.03,19137.0
2020-07-07 14:10:00,29.04,29.05,29.01,29.04,31727.0,29.04,29.05,29.01,29.04,31727.0
2020-07-07 14:15:00,29.04,29.04,28.91,28.94,38866.0,29.04,29.04,28.91,28.94,38866.0
2020-07-07 14:20:00,28.94,29.02,28.94,29.01,85304.0,28.94,29.02,28.94,29.01,85304.0
2020-07-07 14:25:00,29.02,29.06,28.95,28.98,39808.0,29.02,29.06,28.95,28.98,39808.0
2020-07-07 14:30:00,28.97,28.97,28.89,28.92,27534.0,28.97,28.97,28.89,28.92,27534.0
2020-07-07 14:35:00,28.93,28.94,28.88,28.89,31348.0,28.93,28.94,28.88,28.89,31348.0
2020-07-07 14:40:00,28.89,28.89,28.88,28.88,15366.0,28.89,28.89,28.88,28.88,15366.0
2020-07-07 14:45:00,28.88,28.89,28.84,28.84,16353.0,28.88,28.89,28.84,28.84,16353.0
2020-07-07 14:50:00,28.84,28.86,28.82,28.83,48326.0,28.84,28.86,28.82,28.83,48326.0
2020-07-07 14:55:00,28.83,28.9,28.82,28.9,38928.0,28.83,28.9,28.82,28.9,38928.0
2020-07-07 15:00:00,28.9,28.9,28.85,28.86,19081.0,28.9,28.9,28.85,28.86,19081.0
2020-07-07 15:05:00,28.87,28.91,28.86,28.87,14981.0,28.87,28.91,28.86,28.87,14981.0
2020-07-07 15:10:00,28.87,28.89,28.84,28.85,18446.0,28.87,28.89,28.84,28.85,18446.0
2020-07-07 15:15:00,28.85,28.85,28.83,28.85,26035.0,28.85,28.85,28.83,28.85,26035.0
2020-07-07 15:20:00,28.85,28.87,28.83,28.85,25876.0,28.85,28.87,28.83,28.85,25876.0
2020-07-07 15:25:00,28.84,28.85,28.81,28.82,20681.0,28.84,28.85,28.81,28.82,20681.0
2020-07-07 15:30:00,28.82,28.83,28.79,28.8,50968.0,28.82,28.83,28.79,28.8,50968.0
2020-07-07 15:35:00,28.8,28.8,28.76,28.76,48068.0,28.8,28.8,28.76,28.76,48068.0
2020-07-07 15:40:00,28.76,28.82,28.75,28.8,123218.0,28.76,28.82,28.75,28.8,123218.0
2020-07-07 15:45:00,28.8,28.81,28.78,28.8,43876.0,28.8,28.81,28.78,28.8,43876.0
2020-07-07 15:50:00,28.8,28.81,28.77,28.79,69236.0,28.8,28.81,28.77,28.79,69236.0
2020-07-07 15:55:00,28.79,28.82,28.78,28.81,180415.0,28.79,28.82,28.78,28.81,180415.0
2020-07-08 09:30:00,29.03,29.06,28.98,29.04,209172.0,29.03,29.06,28.98,29.04,209172.0
2020-07-08 09:35:00,29.05,29.06,29.01,29.06,33180.0,29.05,29.06,29.01,29.06,33180.0
2020-07-08 09:40:00,29.05,29.07,29.04,29.07,24398.0,29.05,29.07,29.04,29.07,24398.0
2020-07-08 09:45:00,29.07,29.08,29.04,29.06,49130.0,29.07,29.08,29.04,29.06,49130.0
2020-07-08 09:50:00,29.07,29.08,29.04,29.06,29447.0,29.07,29.08,29.04,29.06,29447.0
2020-07-08 09:55:00,29.06,29.12,29.03,29.09,92782.0,29.06,29.12,29.03,29.09,92782.0
2020-07-08 10:00:00,29.1,29.13,29.09,29.11,37463.0,29.1,29.13,29.09,29.11,37463.0
2020-07-08 10:05:00,29.1,29.1,29.02,29.05,40941.0,29.1,29.1,29.02,29.05,40941.0
2020-07-08 10:10:00,29.05,29.08,29.02,29.03,21541.0,29.05,29.08,29.02,29.03,21541.0
2020-07-08 10:15:00,29.02,29.07,28.99,29.02,245042.0,29.02,29.07,28.99,29.02,245042.0
2020-07-08 10:20:00,29.03,29.05,29.02,29.04,81413.0,29.03,29.05,29.02,29.04,81413.0
2020-07-08 10:25:00,29.03,29.05,28.99,29.0,39757.0,29.03,29.05,28.99,29.0,39757.0
2020-07-08 10:30:00,29.02,29.04,28.85,28.91,232583.0,29.02,29.04,28.85,28.91,232583.0
2020-07-08 10:35:00,28.9,28.98,28.87,28.96,171239.0,28.9,28.98,28.87,28.96,171239.0
2020-07-08 10:40:00,28.96,29.07,28.91,28.92,177456.0,28.96,29.07,28.91,28.92,177456.0
2020-07-08 10:45:00,28.93,29.01,28.91,28.99,63182.0,28.93,29.01,28.91,28.99,63182.0
2020-07-08 10:50:00,28.98,29.03,28.92,28.96,56682.0,28.98,29.03,28.92,28.96,56682.0
2020-07-08 10:55:00,28.98,29.06,28.96,29.06,48524.0,28.98,29.06,28.96,29.06,48524.0
2020-07-08 11:00:00,29.06,29.07,28.98,29.0,68023.0,29.06,29.07,28.98,29.0,68023.0
2020-07-08 11:05:00,29.0,29.01,28.9,28.97,43406.0,29.0,29.01,28.9,28.97,43406.0
2020-07-08 11:10:00,28.96,29.01,28.95,28.99,31931.0,28.96,29.01,28.95,28.99,31931.0
2020-07-08 11:15:00,29.0,29.0,28.91,28.92,23561.0,29.0,29.0,28.91,28.92,23561.0
2020-07-08 11:20:00,28.92,28.93,28.84,28.91,56148.0,28.92,28.93,28.84,28.91,56148.0
2020-07-08 11:25:00,28.92,29.0,28.89,29.0,53917.0,28.92,29.0,28.89,29.0,53917.0
2020-07-08 11:30:00,29.0,29.06,29.0,29.03,76673.0,29.0,29.06,29.0,29.03,76673.0
2020-07-08 11:35:00,29.04,29.05,29.0,29.01,24265.0,29.04,29.05,29.0,29.01,24265.0
2020-07-08 11:40:00,29.01,29.02,28.98,29.0,32566.0,29.01,29.02,28.98,29.0,32566.0
2020-07-08 11:45:00,29.0,29.02,28.97,28.99,19949.0,29.0,29.02,28.97,28.99,19949.0
2020-07-08 11:50:00,28.99,29.01,28.96,29.0,31257.0,28.99,29.01,28.96,29.0,31257.0
2020-07-08 11:55:00,29.0,29.0,28.96,28.97,36338.0,29.0,29.0,28.96,28.97,36338.0
2020-07-08 12:00:00,28.97,28.99,28.95,28.98,17212.0,28.97,28.99,28.95,28.98,17212.0
2020-07-08 12:05:00,28.98,29.03,28.98,29.01,75424.0,28.98,29.03,28.98,29.01,75424.0
2020-07-08 12:10:00,29.01,29.04,29.01,29.03,14515.0,29.01,29.04,29.01,29.03,14515.0
2020-07-08 12:15:00,29.02,29.14,29.01,29.12,217525.0,29.02,29.14,29.01,29.12,217525.0
2020-07-08 12:20:00,29.12,29.17,29.11,29.17,53288.0,29.12,29.17,29.11,29.17,53288.0
2020-07-08 12:25:00,29.17,29.29,29.17,29.27,163531.0,29.17,29.29,29.17,29.27,163531.0
2020-07-08 12:30:00,29.27,29.29,29.18,29.18,36106.0,29.27,29.29,29.18,29.18,36106.0
2020-07-08 12:35:00,29.18,29.22,29.17,29.21,97000.0,29.18,29.22,29.17,29.21,97000.0
2020-07-08 12:40:00,29.22,29.22,29.15,29.19,28416.0,29.22,29.22,29.15,29.19,28416.0
2020-07-08 12:45:00,29.19,29.25,29.18,29.24,53991.0,29.19,29.25,29.18,29.24,53991.0
2020-07-08 12:50:00,29.24,29.27,29.21,29.24,62591.0,29.24,29.27,29.21,29.24,62591.0
2020-07-08 12:55:00,29.25,29.26,29.22,29.25,45055.0,29.25,29.26,29.22,29.25,45055.0
2020-07-08 13:00:00,29.26,29.28,29.2,29.21,56697.0,29.26,29.28,29.2,29.21,56697.0
2020-07-08 13:05:00,29.21,29.28,29.2,29.23,34668.0,29.21,29.28,29.2,29.23,34668.0
2020-07-08 13:10:00,29.24,29.25,29.17,29.22,64278.0,29.24,29.25,29.17,29.22,64278.0
2020-07-08 13:15:00,29.22,29.24,29.21,29.22,13090.0,29.22,29.24,29.21,29.22,13090.0
2020-07-08 13:20:00,29.21,29.24,29.19,29.19,62705.0,29.21,29.24,29.19,29.19,62705.0
2020-07-08 13:25:00,29.19,29.21,29.17,29.19,19355.0,29.19,29.21,29.17,29.19,19355.0
2020-07-08 13:30:00,29.2,29.23,29.19,29.21,31581.0,29.2,29.23,29.19,29.21,31581.0
2020-07-08 13:35:00,29.21,29.23,29.2,29.22,12764.0,29.21,29.23,29.2,29.22,12764.0
2020-07-08 13:40:00,29.22,29.23,29.19,29.2,16171.0,29.22,29.23,29.19,29.2,16171.0
2020-07-08 13:45:00,29.2,29.2,29.16,29.16,23995.0,29.2,29.2,29.16,29.16,23995.0
2020-07-08 13:50:00,29.17,29.2,29.16,29.17,17841.0,29.17,29.2,29.16,29.17,17841.0
2020-07-08 13:55:00,29.17,29.19,29.14,29.17,33323.0,29.17,29.19,29.14,29.17,33323.0
2020-07-08 14:00:00,29.17,29.21,29.16,29.18,21465.0,29.17,29.21,29.16,29.18,21465.0
2020-07-08 14:05:00,29.19,29.22,29.16,29.18,19911.0,29.19,29.22,29.16,29.18,19911.0
2020-07-08 14:10:00,29.19,29.21,29.17,29.2,28942.0,29.19,29.21,29.17,29.2,28942.0
2020-07-08 14:15:00,29.21,29.23,29.17,29.2,22285.0,29.21,29.23,29.17,29.2,22285.0
2020-07-08 14:20:00,29.19,29.2,29.15,29.17,16823.0,29.19,29.2,29.15,29.17,16823.0
2020-07-08 14:25:00,29.16,29.24,29.15,29.22,110355.0,29.16,29.24,29.15,29.22,110355.0
2020-07-08 14:30:00,29.22,29.22,29.18,29.2,25250.0,29.22,29.22,29.18,29.2,25250.0
2020-07-08 14:35:00,29.2,29.22,29.2,29.21,15242.0,29.2,29.22,29.2,29.21,15242.0
2020-07-08 14:40:00,29.19,29.19,29.16,29.18,7940.0,29.19,29.19,29.16,29.18,7940.0
2020-07-08 14:45:00,29.18,29.2,29.18,29.19,5547.0,29.18,29.2,29.18,29.19,5547.0
2020-07-08 14:50:00,29.19,29.22,29.18,29.21,20424.0,29.19,29.22,29.18,29.21,20424.0
2020-07-08 14:55:00,29.21,29.24,29.21,29.24,20656.0,29.21,29.24,29.21,29.24,20656.0
2020-07-08 15:00:00,29.25,29.25,29.23,29.25,13913.0,29.25,29.25,29.23,29.25,13913.0
2020-07-08 15:05:00,29.25,29.27,29.24,29.25,29990.0,29.25,29.27,29.24,29.25,29990.0
2020-07-08 15:10:00,29.25,29.27,29.25,29.25,46787.0,29.25,29.27,29.25,29.25,46787.0
2020-07-08 15:15:00,29.26,29.26,29.24,29.24,9517.0,29.26,29.26,29.24,29.24,9517.0
2020-07-08 15:20:00,29.24,29.25,29.22,29.23,29484.0,29.24,29.25,29.22,29.23,29484.0
2020-07-08 15:25:00,29.24,29.25,29.2,29.2,25752.0,29.24,29.25,29.2,29.2,25752.0
2020-07-08 15:30:00,29.21,29.22,29.2,29.21,44076.0,29.21,29.22,29.2,29.21,44076.0
2020-07-08 15:35:00,29.21,29.22,29.18,29.19,72171.0,29.21,29.22,29.18,29.19,72171.0
2020-07-08 15:40:00,29.19,29.19,29.17,29.18,40373.0,29.19,29.19,29.17,29.18,40373.0
2020-07-08 15:45:00,29.17,29.18,29.16,29.17,28594.0,29.17,29.18,29.16,29.17,28594.0
2020-07-08 15:50:00,29.17,29.2,29.16,29.2,68662.0,29.17,29.2,29.16,29.2,68662.0
2020-07-08 15:55:00,29.2,29.2,29.16,29.18,110189.0,29.2,29.2,29.16,29.18,110189.0
2020-07-09 09:30:00,29.07,29.11,29.04,29.09,94825.0,29.07,29.11,29.04,29.09,94825.0
2020-07-09 09:35:00,29.08,29.09,28.99,29.03,77893.0,29.08,29.09,28.99,29.03,77893.0
2020-07-09 09:40:00,29.02,29.03,28.95,28.97,53683.0,29.02,29.03,28.95,28.97,53683.0
2020-07-09 09:45:00,28.95,29.02,28.95,29.0,62104.0,28.95,29.02,28.95,29.0,62104.0
2020-07-09 09:50:00,29.0,29.04,28.99,29.02,72102.0,29.0,29.04,28.99,29.02,72102.0
2020-07-09 09:55:00,29.02,29.03,28.97,29.0,70191.0,29.02,29.03,28.97,29.0,70191.0
2020-07-09 10:00:00,29.0,29.05,28.98,29.03,100623.0,29.0,29.05,28.98,29.03,100623.0
2020-07-09 10:05:00,29.03,29.04,28.97,28.98,36757.0,29.03,29.04,28.97,28.98,36757.0
2020-07-09 10:10:00,28.97,28.97,28.71,28.71,389623.0,28.97,28.97,28.71,28.71,389623.0
2020-07-09 10:15:00,28.71,28.71,28.47,28.51,409266.0,28.71,28.71,28.47,28.51,409266.0
2020-07-09 10:20:00,28.53,28.65,28.47,28.63,225502.0,28.53,28.65,28.47,28.63,225502.0
2020-07-09 10:25:00,28.61,28.66,28.57,28.66,60501.0,28.61,28.66,28.57,28.66,60501.0
2020-07-09 10:30:00,28.66,28.67,28.61,28.64,42930.0,28.66,28.67,28.61,28.64,42930.0
2020-07-09 10:35:00,28.65,28.68,28.5,28.53,95966.0,28.65,28.68,28.5,28.53,95966.0
2020-07-09 10:40:00,28.53,28.54,28.31,28.32,147190.0,28.53,28.54,28.31,28.32,147190.0
2020-07-09 10:45:00,28.3,28.37,28.21,28.3,197726.0,28.3,28.37,28.21,28.3,197726.0
2020-07-09 10:50:00,28.29,28.48,28.26,28.47,149859.0,28.29,28.48,28.26,28.47,149859.0
2020-07-09 10:55:00,28.46,28.47,28.32,28.35,66305.0,28.46,28.47,28.32,28.35,66305.0
2020-07-09 11:00:00,28.32,28.4,28.29,28.29,129108.0,28.32,28.4,28.29,28.29,129108.0
2020-07-09 11:05:00,28.28,28.43,28.28,28.43,52650.0,28.28,28.43,28.28,28.43,52650.0
2020-07-09 11:10:00,28.43,28.51,28.4,28.5,93372.0,28.43,28.51,28.4,28.5,93372.0
2020-07-09 11:15:00,28.49,28.49,28.35,28.37,55577.0,28.49,28.49,28.35,28.37,55577.0
2020-07-09 11:20:00,28.38,28.48,28.35,28.46,54009.0,28.38,28.48,28.35,28.46,54009.0
2020-07-09 11:25:00,28.48,28.54,28.42,28.5,109410.0,28.48,28.54,28.42,28.5,109410.0
2020-07-09 11:30:00,28.51,28.54,28.49,28.52,29357.0,28.51,28.54,28.49,28.52,29357.0
2020-07-09 11:35:00,28.52,28.58,28.5,28.54,64855.0,28.52,28.58,28.5,28.54,64855.0
2020-07-09 11:40:00,28.54,28.55,28.44,28.46,47220.0,28.54,28.55,28.44,28.46,47220.0
2020-07-09 11:45:00,28.46,28.55,28.43,28.53,34412.0,28.46,28.55,28.43,28.53,34412.0
2020-07-09 11:50:00,28.54,28.61,28.54,28.57,50547.0,28.54,28.61,28.54,28.57,50547.0
2020-07-09 11:55:00,28.58,28.6,28.55,28.57,66359.0,28.58,28.6,28.55,28.57,66359.0
2020-07-09 12:00:00,28.57,28.63,28.56,28.62,49628.0,28.57,28.63,28.56,28.62,49628.0
2020-07-09 12:05:00,28.62,28.72,28.6,28.6,53019.0,28.62,28.72,28.6,28.6,53019.0
2020-07-09 12:10:00,28.61,28.67,28.59,28.59,18511.0,28.61,28.67,28.59,28.59,18511.0
2020-07-09 12:15:00,28.6,28.65,28.6,28.63,15264.0,28.6,28.65,28.6,28.63,15264.0
2020-07-09 12:20:00,28.64,28.66,28.62,28.62,20197.0,28.64,28.66,28.62,28.62,20197.0
2020-07-09 12:25:00,28.62,28.64,28.56,28.58,18789.0,28.62,28.64,28.56,28.58,18789.0
2020-07-09 12:30:00,28.59,28.62,28.54,28.61,28062.0,28.59,28.62,28.54,28.61,28062.0
2020-07-09 12:35:00,28.6,28.65,28.59,28.62,16655.0,28.6,28.65,28.59,28.62,16655.0
2020-07-09 12:40:00,28.63,28.65,28.6,28.6,13943.0,28.63,28.65,28.6,28.6,13943.0
2020-07-09 12:45:00,28.6,28.66,28.6,28.65,19987.0,28.6,28.66,28.6,28.65,19987.0
2020-07-09 12:50:00,28.64,28.65,28.54,28.54,24672.0,28.64,28.65,28.54,28.54,24672.0
2020-07-09 12:55:00,28.55,28.57,28.52,28.56,20327.0,28.55,28.57,28.52,28.56,20327.0
2020-07-09 13:00:00,28.56,28.62,28.53,28.61,38336.0,28.56,28.62,28.53,28.61,38336.0
2020-07-09 13:05:00,28.6,28.62,28.57,28.57,28896.0,28.6,28.62,28.57,28.57,28896.0
2020-07-09 13:10:00,28.58,28.6,28.54,28.55,46107.0,28.58,28.6,28.54,28.55,46107.0
2020-07-09 13:15:00,28.55,28.57,28.52,28.53,17068.0,28.55,28.57,28.52,28.53,17068.0
2020-07-09 13:20:00,28.53,28.53,28.48,28.49,117033.0,28.53,28.53,28.48,28.49,117033.0
2020-07-09 13:25:00,28.49,28.5,28.44,28.48,11266.0,28.49,28.5,28.44,28.48,11266.0
2020-07-09 13:30:00,28.49,28.53,28.48,28.52,17197.0,28.49,28.53,28.48,28.52,17197.0
2020-07-09 13:35:00,28.53,28.56,28.52,28.54,19027.0,28.53,28.56,28.52,28.54,19027.0
2020-07-09 13:40:00,28.54,28.57,28.5,28.52,12971.0,28.54,28.57,28.5,28.52,12971.0
2020-07-09 13:45:00,28.52,28.52,28.47,28.47,33088.0,28.52,28.52,28.47,28.47,33088.0
2020-07-09 13:50:00,28.48,28.49,28.4,28.41,19461.0,28.48,28.49,28.4,28.41,19461.0
2020-07-09 13:55:00,28.4,28.43,28.39,28.4,40378.0,28.4,28.43,28.39,28.4,40378.0
2020-07-09 14:00:00,28.4,28.45,28.38,28.45,27217.0,28.4,28.45,28.38,28.45,27217.0
2020-07-09 14:05:00,28.45,28.5,28.43,28.48,29436.0,28.45,28.5,28.43,28.48,29436.0
2020-07-09 14:10:00,28.49,28.52,28.48,28.5,18086.0,28.49,28.52,28.48,28.5,18086.0
2020-07-09 14:15:00,28.51,28.54,28.51,28.53,12007.0,28.51,28.54,28.51,28.53,12007.0
2020-07-09 14:20:00,28.52,28.53,28.46,28.49,23698.0,28.52,28.53,28.46,28.49,23698.0
2020-07-09 14:25:00,28.49,28.54,28.45,28.46,120657.0,28.49,28.54,28.45,28.46,120657.0
2020-07-09 14:30:00,28.47,28.53,28.45,28.47,32794.0,28.47,28.53,28.45,28.47,32794.0
2020-07-09 14:35:00,28.48,28.48,28.42,28.43,18851.0,28.48,28.48,28.42,28.43,18851.0
2020-07-09 14:40:00,28.42,28.43,28.36,28.36,58837.0,28.42,28.43,28.36,28.36,58837.0
2020-07-09 14:45:00,28.36,28.41,28.35,28.4,36037.0,28.36,28.41,28.35,28.4,36037.0
2020-07-09 14:50:00,28.4,28.4,28.35,28.35,31307.0,28.4,28.4,28.35,28.35,31307.0
2020-07-09 14:55:00,28.36,28.38,28.35,28.38,23673.0,28.36,28.38,28.35,28.38,23673.0
2020-07-09 15:00:00,28.37,28.38,28.35,28.37,39306.0,28.37,28.38,28.35,28.37,39306.0
2020-07-09 15:05:00,28.36,28.38,28.36,28.37,12576.0,28.36,28.38,28.36,28.37,12576.0
2020-07-09 15:10:00,28.38,28.43,28.36,28.4,269329.0,28.38,28.43,28.36,28.4,269329.0
2020-07-09 15:15:00,28.4,28.42,28.37,28.41,48327.0,28.4,28.42,28.37,28.41,48327.0
2020-07-09 15:20:00,28.41,28.42,28.35,28.36,39991.0,28.41,28.42,28.35,28.36,39991.0
2020-07-09 15:25:00,28.36,28.37,28.34,28.35,39313.0,28.36,28.37,28.34,28.35,39313.0
2020-07-09 15:30:00,28.34,28.36,28.31,28.34,44236.0,28.34,28.36,28.31,28.34,44236.0
2020-07-09 15:35:00,28.34,28.37,28.33,28.37,52589.0,28.34,28.37,28.33,28.37,52589.0
2020-07-09 15:40:00,28.36,28.37,28.34,28.36,43445.0,28.36,28.37,28.34,28.36,43445.0
2020-07-09 15:45:00,28.35,28.43,28.35,28.42,40288.0,28.35,28.43,28.35,28.42,40288.0
2020-07-09 15:50:00,28.41,28.42,28.38,28.39,50146.0,28.41,28.42,28.38,28.39,50146.0
2020-07-09 15:55:00,28.4,28.41,28.37,28.41,138534.0,28.4,28.41,28.37,28.41,138534.0
2020-07-10 09:30:00,28.48,28.57,28.42,28.43,247875.0,28.48,28.57,28.42,28.43,247875.0
2020-07-10 09:35:00,28.43,28.54,28.41,28.54,67508.0,28.43,28.54,28.41,28.54,67508.0
2020-07-10 09:40:00,28.54,28.64,28.54,28.64,151900.0,28.54,28.64,28.54,28.64,151900.0
2020-07-10 09:45:00,28.64,28.74,28.62,28.67,110646.0,28.64,28.74,28.62,28.67,110646.0
2020-07-10 09:50:00,28.68,28.71,28.62,28.67,138218.0,28.68,28.71,28.62,28.67,138218.0
2020-07-10 09:55:00,28.67,28.71,28.63,28.67,62018.0,28.67,28.71,28.63,28.67,62018.0
2020-07-10 10:00:00,28.64,28.64,28.51,28.51,67593.0,28.64,28.64,28.51,28.51,67593.0
2020-07-10 10:05:00,28.52,28.56,28.51,28.55,82610.0,28.52,28.56,28.51,28.55,82610.0
2020-07-10 10:10:00,28.54,28.65,28.54,28.64,103401.0,28.54,28.65,28.54,28.64,103401.0
2020-07-10 10:15:00,28.65,28.66,28.59,28.62,22743.0,28.65,28.66,28.59,28.62,22743.0
2020-07-10 10:20:00,28.61,28.64,28.49,28.5,130646.0,28.61,28.64,28.49,28.5,130646.0
2020-07-10 10:25:00,28.51,28.64,28.51,28.63,72913.0,28.51,28.64,28.51,28.63,72913.0
2020-07-10 10:30:00,28.63,28.68,28.62,28.67,46449.0,28.63,28.68,28.62,28.67,46449.0
2020-07-10 10:35:00,28.68,28.68,28.63,28.64,29422.0,28.68,28.68,28.63,28.64,29422.0
2020-07-10 10:40:00,28.66,28.82,28.65,28.79,154067.0,28.66,28.82,28.65,28.79,154067.0
2020-07-10 10:45:00,28.8,28.81,28.74,28.77,49292.0,28.8,28.81,28.74,28.77,49292.0
2020-07-10 10:50:00,28.77,28.8,28.75,28.76,32642.0,28.77,28.8,28.75,28.76,32642.0
2020-07-10 10:55:00,28.77,28.78,28.72,28.77,48516.0,28.77,28.78,28.72,28.77,48516.0
2020-07-10 11:00:00,28.77,28.78,28.7,28.73,31283.0,28.77,28.78,28.7,28.73,31283.0
2020-07-10 11:05:00,28.73,28.81,28.73,28.8,41449.0,28.73,28.81,28.73,28.8,41449.0
2020-07-10 11:10:00,28.81,28.84,28.78,28.79,33389.0,28.81,28.84,28.78,28.79,33389.0
2020-07-10 11:15:00,28.8,28.89,28.8,28.88,61995.0,28.8,28.89,28.8,28.88,61995.0
2020-07-10 11:20:00,28.89,28.9,28.8,28.86,30775.0,28.89,28.9,28.8,28.86,30775.0
2020-07-10 11:25:00,28.85,28.9,28.81,28.85,34676.0,28.85,28.9,28.81,28.85,34676.0
2020-07-10 11:30:00,28.85,28.85,28.8,28.82,24015.0,28.85,28.85,28.8,28.82,24015.0
2020-07-10 11:35:00,28.83,28.86,28.81,28.82,13747.0,28.83,28.86,28.81,28.82,13747.0
2020-07-10 11:40:00,28.82,28.85,28.78,28.85,25276.0,28.82,28.85,28.78,28.85,25276.0
2020-07-10 11:45:00,28.85,28.86,28.8,28.83,20951.0,28.85,28.86,28.8,28.83,20951.0
2020-07-10 11:50:00,28.84,28.89,28.82,28.82,35989.0,28.84,28.89,28.82,28.82,35989.0
2020-07-10 11:55:00,28.83,28.87,28.82,28.87,24480.0,28.83,28.87,28.82,28.87,24480.0
2020-07-10 12:00:00,28.87,28.88,28.82,28.83,25164.0,28.87,28.88,28.82,28.83,25164.0
2020-07-10 12:05:00,28.83,28.85,28.79,28.85,53350.0,28.83,28.85,28.79,28.85,53350.0
2020-07-10 12:10:00,28.85,28.88,28.84,28.87,28142.0,28.85,28.88,28.84,28.87,28142.0
2020-07-10 12:15:00,28.88,28.9,28.79,28.79,38144.0,28.88,28.9,28.79,28.79,38144.0
2020-07-10 12:20:00,28.8,28.82,28.8,28.81,27210.0,28.8,28.82,28.8,28.81,27210.0
2020-07-10 12:25:00,28.81,28.82,28.78,28.8,86781.0,28.81,28.82,28.78,28.8,86781.0
2020-07-10 12:30:00,28.8,28.81,28.76,28.78,46849.0,28.8,28.81,28.76,28.78,46849.0
2020-07-10 12:35:00,28.78,28.79,28.75,28.75,14703.0,28.78,28.79,28.75,28.75,14703.0
2020-07-10 12:40:00,28.74,28.74,28.69,28.72,140145.0,28.74,28.74,28.69,28.72,140145.0
2020-07-10 12:45:00,28.71,28.74,28.7,28.74,15628.0,28.71,28.74,28.7,28.74,15628.0
2020-07-10 12:50:00,28.73,28.77,28.7,28.76,82739.0,28.73,28.77,28.7,28.76,82739.0
2020-07-10 12:55:00,28.76,28.83,28.76,28.82,103138.0,28.76,28.83,28.76,28.82,103138.0
2020-07-10 13:00:00,28.81,28.84,28.79,28.81,33038.0,28.81,28.84,28.79,28.81,33038.0
2020-07-10 13:05:00,28.81,28.84,28.8,28.83,22286.0,28.81,28.84,28.8,28.83,22286.0
2020-07-10 13:10:00,28.84,28.84,28.79,28.81,14294.0,28.84,28.84,28.79,28.81,14294.0
2020-07-10 13:15:00,28.82,28.83,28.8,28.81,16254.0,28.82,28.83,28.8,28.81,16254.0
2020-07-10 13:20:00,28.81,28.87,28.79,28.87,38305.0,28.81,28.87,28.79,28.87,38305.0
2020-07-10 13:25:00,28.87,28.93,28.87,28.89,57332.0,28.87,28.93,28.87,28.89,57332.0
2020-07-10 13:30:00,28.88,28.91,28.84,28.85,22869.0,28.88,28.91,28.84,28.85,22869.0
2020-07-10 13:35:00,28.85,28.89,28.85,28.88,18404.0,28.85,28.89,28.85,28.88,18404.0
2020-07-10 13:40:00,28.88,28.93,28.88,28.91,17347.0,28.88,28.93,28.88,28.91,17347.0
2020-07-10 13:45:00,28.92,28.98,28.91,28.98,75203.0,28.92,28.98,28.91,28.98,75203.0
2020-07-10 13:50:00,28.98,29.1,28.98,29.07,123151.0,28.98,29.1,28.98,29.07,123151.0
2020-07-10 13:55:00,29.06,29.15,29.06,29.14,184097.0,29.06,29.15,29.06,29.14,184097.0
2020-07-10 14:00:00,29.14,29.17,29.1,29.12,77140.0,29.14,29.17,29.1,29.12,77140.0
2020-07-10 14:05:00,29.12,29.16,29.1,29.11,261543.0,29.12,29.16,29.1,29.11,261543.0
2020-07-10 14:10:00,29.1,29.13,29.07,29.07,81484.0,29.1,29.13,29.07,29.07,81484.0
2020-07-10 14:15:00,29.08,29.12,29.05,29.08,44992.0,29.08,29.12,29.05,29.08,44992.0
2020-07-10 14:20:00,29.09,29.09,29.04,29.07,25076.0,29.09,29.09,29.04,29.07,25076.0
2020-07-10 14:25:00,29.07,29.13,29.06,29.09,39716.0,29.07,29.13,29.06,29.09,39716.0
2020-07-10 14:30:00,29.11,29.13,29.06,29.11,20086.0,29.11,29.13,29.06,29.11,20086.0
2020-07-10 14:35:00,29.12,29.13,29.08,29.09,20732.0,29.12,29.13,29.08,29.09,20732.0
2020-07-10 14:40:00,29.09,29.12,29.09,29.12,35570.0,29.09,29.12,29.09,29.12,35570.0
2020-07-10 14:45:00,29.12,29.15,29.12,29.12,17420.0,29.12,29.15,29.12,29.12,17420.0
2020-07-10 14:50:00,29.13,29.13,29.08,29.08,19452.0,29.13,29.13,29.08,29.08,19452.0
2020-07-10 14:55:00,29.07,29.1,29.06,29.08,19156.0,29.07,29.1,29.06,29.08,19156.0
2020-07-10 15:00:00,29.08,29.09,29.07,29.08,24201.0,29.08,29.09,29.07,29.08,24201.0
2020-07-10 15:05:00,29.08,29.09,29.03,29.04,15663.0,29.08,29.09,29.03,29.04,15663.0
2020-07-10 15:10:00,29.04,29.08,29.03,29.08,32539.0,29.04,29.08,29.03,29.08,32539.0
2020-07-10 15:15:00,29.07,29.07,29.05,29.06,53995.0,29.07,29.07,29.05,29.06,53995.0
2020-07-10 15:20:00,29.06,29.07,29.03,29.04,18752.0,29.06,29.07,29.03,29.04,18752.0
2020-07-10 15:25:00,29.04,29.06,29.04,29.06,22019.0,29.04,29.06,29.04,29.06,22019.0
2020-07-10 15:30:00,29.06,29.08,29.04,29.07,49694.0,29.06,29.08,29.04,29.07,49694.0
2020-07-10 15:35:00,29.06,29.07,29.0,29.02,121275.0,29.06,29.07,29.0,29.02,121275.0
2020-07-10 15:40:00,29.01,29.03,29.0,29.0,40420.0,29.01,29.03,29.0,29.0,40420.0
2020-07-10 15:45:00,29.0,29.04,28.99,29.03,70755.0,29.0,29.04,28.99,29.03,70755.0
2020-07-10 15:50:00,29.04,29.07,29.03,29.05,127584.0,29.04,29.07,29.03,29.05,127584.0
2020-07-10 15:55:00,29.05,29.06,29.02,29.05,308982.0,29.05,29.06,29.02,29.05,308982.0
2020-07-13 09:30:00,29.01,29.02,28.94,28.96,172169.0,29.01,29.02,28.94,28.96,172169.0
2020-07-13 09:35:00,28.95,28.97,28.86,28.94,145605.0,28.95,28.97,28.86,28.94,145605.0
2020-07-13 09:40:00,28.95,28.97,28.86,28.86,55133.0,28.95,28.97,28.86,28.86,55133.0
2020-07-13 09:45:00,28.85,28.9,28.8,28.87,114523.0,28.85,28.9,28.8,28.87,114523.0
2020-07-13 09:50:00,28.88,28.9,28.85,28.89,35885.0,28.88,28.9,28.85,28.89,35885.0
2020-07-13 09:55:00,28.88,28.9,28.8,28.8,65279.0,28.88,28.9,28.8,28.8,65279.0
2020-07-13 10:00:00,28.8,28.83,28.77,28.8,75682.0,28.8,28.83,28.77,28.8,75682.0
2020-07-13 10:05:00,28.81,28.86,28.79,28.85,51875.0,28.81,28.86,28.79,28.85,51875.0
2020-07-13 10:10:00,28.85,28.88,28.82,28.87,85110.0,28.85,28.88,28.82,28.87,85110.0
2020-07-13 10:15:00,28.87,28.91,28.87,28.89,57766.0,28.87,28.91,28.87,28.89,57766.0
2020-07-13 10:20:00,28.9,28.92,28.87,28.88,31795.0,28.9,28.92,28.87,28.88,31795.0
2020-07-13 10:25:00,28.89,28.94,28.85,28.94,70491.0,28.89,28.94,28.85,28.94,70491.0
2020-07-13 10:30:00,28.93,28.96,28.89,28.89,44134.0,28.93,28.96,28.89,28.89,44134.0
2020-07-13 10:35:00,28.89,28.9,28.82,28.89,42898.0,28.89,28.9,28.82,28.89,42898.0
2020-07-13 10:40:00,28.89,28.93,28.88,28.9,29094.0,28.89,28.93,28.88,28.9,29094.0
2020-07-13 10:45:00,28.9,28.93,28.85,28.92,44148.0,28.9,28.93,28.85,28.92,44148.0
2020-07-13 10:50:00,28.92,28.99,28.9,28.98,46184.0,28.92,28.99,28.9,28.98,46184.0
2020-07-13 10:55:00,28.99,29.09,28.98,29.08,140246.0,28.99,29.09,28.98,29.08,140246.0
2020-07-13 11:00:00,29.08,29.1,29.03,29.09,74165.0,29.08,29.1,29.03,29.09,74165.0
2020-07-13 11:05:00,29.09,29.12,29.07,29.1,89126.0,29.09,29.12,29.07,29.1,89126.0
2020-07-13 11:10:00,29.1,29.12,29.04,29.05,40509.0,29.1,29.12,29.04,29.05,40509.0
2020-07-13 11:15:00,29.05,29.07,29.0,29.06,31340.0,29.05,29.07,29.0,29.06,31340.0
2020-07-13 11:20:00,29.04,29.07,29.01,29.06,28876.0,29.04,29.07,29.01,29.06,28876.0
2020-07-13 11:25:00,29.06,29.08,29.01,29.06,44585.0,29.06,29.08,29.01,29.06,44585.0
2020-07-13 11:30:00,29.07,29.09,29.06,29.07,58706.0,29.07,29.09,29.06,29.07,58706.0
2020-07-13 11:35:00,29.08,29.12,29.03,29.05,50227.0,29.08,29.12,29.03,29.05,50227.0
2020-07-13 11:40:00,29.04,29.06,29.01,29.05,44904.0,29.04,29.06,29.01,29.05,44904.0
2020-07-13 11:45:00,29.05,29.08,28.97,29.02,46095.0,29.05,29.08,28.97,29.02,46095.0
2020-07-13 11:50:00,29.02,29.06,29.02,29.05,13573.0,29.02,29.06,29.02,29.05,13573.0
2020-07-13 11:55:00,29.05,29.09,29.04,29.06,24814.0,29.05,29.09,29.04,29.06,24814.0
2020-07-13 12:00:00,29.06,29.1,29.06,29.08,23185.0,29.06,29.1,29.06,29.08,23185.0
2020-07-13 12:05:00,29.08,29.11,29.05,29.08,43052.0,29.08,29.11,29.05,29.08,43052.0
2020-07-13 12:10:00,29.07,29.08,29.02,29.03,24961.0,29.07,29.08,29.02,29.03,24961.0
2020-07-13 12:15:00,29.03,29.06,29.01,29.06,27455.0,29.03,29.06,29.01,29.06,27455.0
2020-07-13 12:20:00,29.05,29.11,29.04,29.1,56104.0,29.05,29.11,29.04,29.1,56104.0
2020-07-13 12:25:00,29.1,29.13,29.09,29.12,120974.0,29.1,29.13,29.09,29.12,120974.0
2020-07-13 12:30:00,29.13,29.13,29.05,29.06,107709.0,29.13,29.13,29.05,29.06,107709.0
2020-07-13 12:35:00,29.06,29.08,29.04,29.04,81596.0,29.06,29.08,29.04,29.04,81596.0
2020-07-13 12:40:00,29.05,29.05,29.02,29.03,63162.0,29.05,29.05,29.02,29.03,63162.0
2020-07-13 12:45:00,29.02,29.06,29.02,29.06,35945.0,29.02,29.06,29.02,29.06,35945.0
2020-07-13 12:50:00,29.06,29.06,28.98,29.0,20617.0,29.06,29.06,28.98,29.0,20617.0
2020-07-13 12:55:00,29.0,29.03,28.99,29.02,35860.0,29.0,29.03,28.99,29.02,35860.0
2020-07-13 13:00:00,29.03,29.07,29.02,29.07,17964.0,29.03,29.07,29.02,29.07,17964.0
2020-07-13 13:05:00,29.08,29.09,29.06,29.09,19573.0,29.08,29.09,29.06,29.09,19573.0
2020-07-13 13:10:00,29.1,29.14,29.07,29.08,77356.0,29.1,29.14,29.07,29.08,77356.0
2020-07-13 13:15:00,29.08,29.15,29.08,29.11,53351.0,29.08,29.15,29.08,29.11,53351.0
2020-07-13 13:20:00,29.1,29.12,29.08,29.1,38453.0,29.1,29.12,29.08,29.1,38453.0
2020-07-13 13:25:00,29.1,29.14,29.1,29.13,53981.0,29.1,29.14,29.1,29.13,53981.0
2020-07-13 13:30:00,29.13,29.14,29.09,29.1,40667.0,29.13,29.14,29.09,29.1,40667.0
2020-07-13 13:35:00,29.1,29.12,29.06,29.07,39026.0,29.1,29.12,29.06,29.07,39026.0
2020-07-13 13:40:00,29.07,29.08,29.06,29.08,15646.0,29.07,29.08,29.06,29.08,15646.0
2020-07-13 13:45:00,29.08,29.09,29.05,29.07,19163.0,29.08,29.09,29.05,29.07,19163.0
2020-07-13 13:50:00,29.07,29.09,29.06,29.08,30578.0,29.07,29.09,29.06,29.08,30578.0
2020-07-13 13:55:00,29.08,29.11,29.06,29.08,163451.0,29.08,29.11,29.06,29.08,163451.0
2020-07-13 14:00:00,29.09,29.11,29.08,29.1,28852.0,29.09,29.11,29.08,29.1,28852.0
2020-07-13 14:05:00,29.1,29.11,28.95,28.97,58936.0,29.1,29.11,28.95,28.97,58936.0
2020-07-13 14:10:00,29.0,29.01,28.95,28.99,32461.0,29.0,29.01,28.95,28.99,32461.0
2020-07-13 14:15:00,28.98,29.01,28.96,28.97,9638.0,28.98,29.01,28.96,28.97,9638.0
2020-07-13 14:20:00,28.98,28.98,28.87,28.89,105747.0,28.98,28.98,28.87,28.89,105747.0
2020-07-13 14:25:00,28.89,28.91,28.72,28.75,236280.0,28.89,28.91,28.72,28.75,236280.0
2020-07-13 14:30:00,28.74,28.76,28.65,28.68,82587.0,28.74,28.76,28.65,28.68,82587.0
2020-07-13 14:35:00,28.67,28.69,28.65,28.69,34355.0,28.67,28.69,28.65,28.69,34355.0
2020-07-13 14:40:00,28.69,28.72,28.68,28.68,65363.0,28.69,28.72,28.68,28.68,65363.0
2020-07-13 14:45:00,28.68,28.72,28.65,28.72,58219.0,28.68,28.72,28.65,28.72,58219.0
2020-07-13 14:50:00,28.72,28.72,28.66,28.69,48903.0,28.72,28.72,28.66,28.69,48903.0
2020-07-13 14:55:00,28.68,28.7,28.67,28.68,34288.0,28.68,28.7,28.67,28.68,34288.0
2020-07-13 15:00:00,28.68,28.68,28.64,28.65,81076.0,28.68,28.68,28.64,28.65,81076.0
2020-07-13 15:05:00,28.65,28.65,28.5,28.54,153211.0,28.65,28.65,28.5,28.54,153211.0
2020-07-13 15:10:00,28.54,28.59,28.53,28.55,36941.0,28.54,28.59,28.53,28.55,36941.0
2020-07-13 15:15:00,28.55,28.58,28.54,28.56,79718.0,28.55,28.58,28.54,28.56,79718.0
2020-07-13 15:20:00,28.55,28.59,28.55,28.55,53371.0,28.55,28.59,28.55,28.55,53371.0
2020-07-13 15:25:00,28.55,28.57,28.53,28.54,70672.0,28.55,28.57,28.53,28.54,70672.0
2020-07-13 15:30:00,28.55,28.56,28.45,28.47,346897.0,28.55,28.56,28.45,28.47,346897.0
2020-07-13 15:35:00,28.47,28.52,28.47,28.5,212889.0,28.47,28.52,28.47,28.5,212889.0
2020-07-13 15:40:00,28.5,28.54,28.49,28.52,74915.0,28.5,28.54,28.49,28.52,74915.0
2020-07-13 15:45:00,28.52,28.52,28.39,28.42,282110.0,28.52,28.52,28.39,28.42,282110.0
2020-07-13 15:50:00,28.43,28.48,28.42,28.46,208306.0,28.43,28.48,28.42,28.46,208306.0
2020-07-13 15:55:00,28.45,28.52,28.44,28.5,230953.0,28.45,28.52,28.44,28.5,230953.0
2020-07-14 09:30:00,28.23,28.33,28.16,28.31,171196.0,28.23,28.33,28.16,28.31,171196.0
2020-07-14 09:35:00,28.31,28.52,28.29,28.51,168662.0,28.31,28.52,28.29,28.51,168662.0
2020-07-14 09:40:00,28.51,28.78,28.5,28.63,231757.0,28.51,28.78,28.5,28.63,231757.0
2020-07-14 09:45:00,28.65,28.77,28.62,28.63,82459.0,28.65,28.77,28.62,28.63,82459.0
2020-07-14 09:50:00,28.63,28.67,28.5,28.59,171254.0,28.63,28.67,28.5,28.59,171254.0
2020-07-14 09:55:00,28.59,28.7,28.56,28.67,42451.0,28.59,28.7,28.56,28.67,42451.0
2020-07-14 10:00:00,28.67,28.72,28.59,28.61,112310.0,28.67,28.72,28.59,28.61,112310.0
2020-07-14 10:05:00,28.63,28.67,28.56,28.56,32928.0,28.63,28.67,28.56,28.56,32928.0
2020-07-14 10:10:00,28.55,28.64,28.51,28.6,85820.0,28.55,28.64,28.51,28.6,85820.0
2020-07-14 10:15:00,28.6,28.68,28.59,28.67,80968.0,28.6,28.68,28.59,28.67,80968.0
2020-07-14 10:20:00,28.67,28.83,28.66,28.79,153603.0,28.67,28.83,28.66,28.79,153603.0
2020-07-14 10:25:00,28.79,28.84,28.76,28.83,70284.0,28.79,28.84,28.76,28.83,70284.0
2020-07-14 10:30:00,28.83,28.91,28.78,28.84,113890.0,28.83,28.91,28.78,28.84,113890.0
2020-07-14 10:35:00,28.84,28.86,28.78,28.8,38074.0,28.84,28.86,28.78,28.8,38074.0
2020-07-14 10:40:00,28.81,28.85,28.79,28.83,30986.0,28.81,28.85,28.79,28.83,30986.0
2020-07-14 10:45:00,28.84,28.9,28.81,28.87,48821.0,28.84,28.9,28.81,28.87,48821.0
2020-07-14 10:50:00,28.87,28.95,28.86,28.94,39578.0,28.87,28.95,28.86,28.94,39578.0
2020-07-14 10:55:00,28.95,28.99,28.93,28.98,59727.0,28.95,28.99,28.93,28.98,59727.0
2020-07-14 11:00:00,28.98,29.03,28.92,28.99,186098.0,28.98,29.03,28.92,28.99,186098.0
2020-07-14 11:05:00,28.99,29.02,28.97,28.98,69674.0,28.99,29.02,28.97,28.98,69674.0
2020-07-14 11:10:00,28.99,29.02,28.95,28.96,41741.0,28.99,29.02,28.95,28.96,41741.0
2020-07-14 11:15:00,28.98,29.01,28.93,28.97,100030.0,28.98,29.01,28.93,28.97,100030.0
2020-07-14 11:20:00,28.96,29.02,28.96,29.02,66866.0,28.96,29.02,28.96,29.02,66866.0
2020-07-14 11:25:00,29.02,29.04,28.98,28.98,147147.0,29.02,29.04,28.98,28.98,147147.0
2020-07-14 11:30:00,28.98,29.08,28.97,29.06,82203.0,28.98,29.08,28.97,29.06,82203.0
2020-07-14 11:35:00,29.06,29.08,28.95,28.96,56833.0,29.06,29.08,28.95,28.96,56833.0
2020-07-14 11:40:00,28.95,29.04,28.94,29.02,70785.0,28.95,29.04,28.94,29.02,70785.0
2020-07-14 11:45:00,29.03,29.03,28.95,28.98,31292.0,29.03,29.03,28.95,28.98,31292.0
2020-07-14 11:50:00,28.98,29.04,28.96,28.99,27572.0,28.98,29.04,28.96,28.99,27572.0
2020-07-14 11:55:00,29.0,29.04,28.99,29.04,43537.0,29.0,29.04,28.99,29.04,43537.0
2020-07-14 12:00:00,29.04,29.06,29.01,29.03,52777.0,29.04,29.06,29.01,29.03,52777.0
2020-07-14 12:05:00,29.02,29.03,28.94,28.96,56890.0,29.02,29.03,28.94,28.96,56890.0
2020-07-14 12:10:00,28.95,28.99,28.95,28.96,18219.0,28.95,28.99,28.95,28.96,18219.0
2020-07-14 12:15:00,28.98,28.99,28.96,28.99,21935.0,28.98,28.99,28.96,28.99,21935.0
2020-07-14 12:20:00,29.0,29.0,28.93,28.93,33314.0,29.0,29.0,28.93,28.93,33314.0
2020-07-14 12:25:00,28.93,28.93,28.9,28.92,21583.0,28.93,28.93,28.9,28.92,21583.0
2020-07-14 12:30:00,28.93,28.98,28.92,28.96,37163.0,28.93,28.98,28.92,28.96,37163.0
2020-07-14 12:35:00,28.96,29.0,28.96,28.97,28146.0,28.96,29.0,28.96,28.97,28146.0
2020-07-14 12:40:00,28.97,28.98,28.94,28.94,19249.0,28.97,28.98,28.94,28.94,19249.0
2020-07-14 12:45:00,28.94,29.0,28.94,29.0,8133.0,28.94,29.0,28.94,29.0,8133.0
2020-07-14 12:50:00,29.0,29.01,28.96,28.99,11118.0,29.0,29.01,28.96,28.99,11118.0
2020-07-14 12:55:00,29.0,29.0,28.92,28.93,21840.0,29.0,29.0,28.92,28.93,21840.0
2020-07-14 13:00:00,28.93,28.93,28.83,28.86,22631.0,28.93,28.93,28.83,28.86,22631.0
2020-07-14 13:05:00,28.84,28.88,28.83,28.83,18602.0,28.84,28.88,28.83,28.83,18602.0
2020-07-14 13:10:00,28.84,28.87,28.82,28.86,17234.0,28.84,28.87,28.82,28.86,17234.0
2020-07-14 13:15:00,28.86,28.88,28.83,28.84,15735.0,28.86,28.88,28.83,28.84,15735.0
2020-07-14 13:20:00,28.83,28.87,28.81,28.83,22907.0,28.83,28.87,28.81,28.83,22907.0
2020-07-14 13:25:00,28.83,28.85,28.81,28.84,22358.0,28.83,28.85,28.81,28.84,22358.0
2020-07-14 13:30:00,28.84,28.87,28.82,28.84,30727.0,28.84,28.87,28.82,28.84,30727.0
2020-07-14 13:35:00,28.84,28.92,28.84,28.91,65748.0,28.84,28.92,28.84,28.91,65748.0
2020-07-14 13:40:00,28.89,28.94,28.88,28.92,34100.0,28.89,28.94,28.88,28.92,34100.0
2020-07-14 13:45:00,28.92,28.94,28.9,28.92,17163.0,28.92,28.94,28.9,28.92,17163.0
2020-07-14 13:50:00,28.91,28.98,28.91,28.96,36662.0,28.91,28.98,28.91,28.96,36662.0
2020-07-14 13:55:00,28.96,28.97,28.82,28.87,200001.0,28.96,28.97,28.82,28.87,200001.0
2020-07-14 14:00:00,28.87,28.93,28.84,28.88,60967.0,28.87,28.93,28.84,28.88,60967.0
2020-07-14 14:05:00,28.87,28.88,28.82,28.83,16802.0,28.87,28.88,28.82,28.83,16802.0
2020-07-14 14:10:00,28.85,28.89,28.82,28.89,28465.0,28.85,28.89,28.82,28.89,28465.0
2020-07-14 14:15:00,28.89,28.91,28.88,28.91,22476.0,28.89,28.91,28.88,28.91,22476.0
2020-07-14 14:20:00,28.91,28.95,28.87,28.94,90718.0,28.91,28.95,28.87,28.94,90718.0
2020-07-14 14:25:00,28.94,28.97,28.89,28.9,23863.0,28.94,28.97,28.89,28.9,23863.0
2020-07-14 14:30:00,28.89,28.92,28.87,28.91,18075.0,28.89,28.92,28.87,28.91,18075.0
2020-07-14 14:35:00,28.91,28.93,28.9,28.91,10000.0,28.91,28.93,28.9,28.91,10000.0
2020-07-14 14:40:00,28.91,28.91,28.86,28.88,9387.0,28.91,28.91,28.86,28.88,9387.0
2020-07-14 14:45:00,28.89,28.9,28.86,28.86,16972.0,28.89,28.9,28.86,28.86,16972.0
2020-07-14 14:50:00,28.86,28.9,28.86,28.9,19182.0,28.86,28.9,28.86,28.9,19182.0
2020-07-14 14:55:00,28.89,28.89,28.87,28.88,14060.0,28.89,28.89,28.87,28.88,14060.0
2020-07-14 15:00:00,28.89,28.9,28.85,28.85,28048.0,28.89,28.9,28.85,28.85,28048.0
2020-07-14 15:05:00,28.86,28.9,28.85,28.89,63328.0,28.86,28.9,28.85,28.89,63328.0
2020-07-14 15:10:00,28.89,28.9,28.85,28.87,34733.0,28.89,28.9,28.85,28.87,34733.0
2020-07-14 15:15:00,28.86,28.89,28.84,28.88,26772.0,28.86,28.89,28.84,28.88,26772.0
2020-07-14 15:20:00,28.88,28.91,28.88,28.9,35732.0,28.88,28.91,28.88,28.9,35732.0
2020-07-14 15:25:00,28.9,28.9,28.88,28.89,26464.0,28.9,28.9,28.88,28.89,26464.0
2020-07-14 15:30:00,28.89,28.9,28.88,28.89,60095.0,28.89,28.9,28.88,28.89,60095.0
2020-07-14 15:35:00,28.88,28.9,28.88,28.9,55376.0,28.88,28.9,28.88,28.9,55376.0
2020-07-14 15:40:00,28.9,28.91,28.89,28.91,50011.0,28.9,28.91,28.89,28.91,50011.0
2020-07-14 15:45:00,28.91,28.91,28.9,28.91,76556.0,28.91,28.91,28.9,28.91,76556.0
2020-07-14 15:50:00,28.91,28.92,28.9,28.9,23411.0,28.91,28.92,28.9,28.9,23411.0
2020-07-14 15:55:00,28.9,28.91,28.88,28.89,270110.0,28.9,28.91,28.88,28.89,270110.0
2020-07-15 09:30:00,29.08,29.12,29.01,29.1,288445.0,29.08,29.12,29.01,29.1,288445.0
2020-07-15 09:35:00,29.11,29.13,28.98,29.01,86725.0,29.11,29.13,28.98,29.01,86725.0
2020-07-15 09:40:00,29.03,29.13,29.02,29.12,74372.0,29.03,29.13,29.02,29.12,74372.0
2020-07-15 09:45:00,29.12,29.13,29.06,29.11,91325.0,29.12,29.13,29.06,29.11,91325.0
2020-07-15 09:50:00,29.12,29.12,28.98,29.06,152495.0,29.12,29.12,28.98,29.06,152495.0
2020-07-15 09:55:00,29.06,29.1,29.0,29.01,48870.0,29.06,29.1,29.0,29.01,48870.0
2020-07-15 10:00:00,29.02,29.02,28.94,28.95,97547.0,29.02,29.02,28.94,28.95,97547.0
2020-07-15 10:05:00,28.96,28.97,28.91,28.93,78921.0,28.96,28.97,28.91,28.93,78921.0
2020-07-15 10:10:00,28.92,28.93,28.81,28.9,71889.0,28.92,28.93,28.81,28.9,71889.0
2020-07-15 10:15:00,28.89,28.98,28.86,28.98,48869.0,28.89,28.98,28.86,28.98,48869.0
2020-07-15 10:20:00,28.98,29.05,28.98,29.05,53596.0,28.98,29.05,28.98,29.05,53596.0
2020-07-15 10:25:00,29.05,29.07,29.03,29.06,53850.0,29.05,29.07,29.03,29.06,53850.0
2020-07-15 10:30:00,29.06,29.21,29.05,29.17,527763.0,29.06,29.21,29.05,29.17,527763.0
2020-07-15 10:35:00,29.17,29.26,29.16,29.2,164489.0,29.17,29.26,29.16,29.2,164489.0
2020-07-15 10:40:00,29.2,29.27,29.19,29.27,66221.0,29.2,29.27,29.19,29.27,66221.0
2020-07-15 10:45:00,29.27,29.27,29.2,29.21,57762.0,29.27,29.27,29.2,29.21,57762.0
2020-07-15 10:50:00,29.21,29.27,29.21,29.23,54907.0,29.21,29.27,29.21,29.23,54907.0
2020-07-15 10:55:00,29.22,29.3,29.22,29.26,103364.0,29.22,29.3,29.22,29.26,103364.0
2020-07-15 11:00:00,29.26,29.3,29.25,29.26,62923.0,29.26,29.3,29.25,29.26,62923.0
2020-07-15 11:05:00,29.27,29.3,29.18,29.21,40712.0,29.27,29.3,29.18,29.21,40712.0
2020-07-15 11:10:00,29.22,29.25,29.17,29.23,33226.0,29.22,29.25,29.17,29.23,33226.0
2020-07-15 11:15:00,29.23,29.25,29.18,29.24,63407.0,29.23,29.25,29.18,29.24,63407.0
2020-07-15 11:20:00,29.23,29.23,29.17,29.22,52174.0,29.23,29.23,29.17,29.22,52174.0
2020-07-15 11:25:00,29.22,29.3,29.2,29.26,102410.0,29.22,29.3,29.2,29.26,102410.0
2020-07-15 11:30:00,29.28,29.28,29.17,29.18,73111.0,29.28,29.28,29.17,29.18,73111.0
2020-07-15 11:35:00,29.18,29.21,29.14,29.16,37902.0,29.18,29.21,29.14,29.16,37902.0
2020-07-15 11:40:00,29.16,29.19,29.13,29.17,40595.0,29.16,29.19,29.13,29.17,40595.0
2020-07-15 11:45:00,29.17,29.21,29.12,29.13,73697.0,29.17,29.21,29.12,29.13,73697.0
2020-07-15 11:50:00,29.12,29.18,29.12,29.18,21240.0,29.12,29.18,29.12,29.18,21240.0
2020-07-15 11:55:00,29.18,29.21,29.16,29.16,32797.0,29.18,29.21,29.16,29.16,32797.0
2020-07-15 12:00:00,29.16,29.17,28.98,29.05,208981.0,29.16,29.17,28.98,29.05,208981.0
2020-07-15 12:05:00,29.04,29.17,29.04,29.13,74641.0,29.04,29.17,29.04,29.13,74641.0
2020-07-15 12:10:00,29.14,29.15,29.1,29.14,29825.0,29.14,29.15,29.1,29.14,29825.0
2020-07-15 12:15:00,29.14,29.19,29.13,29.16,46708.0,29.14,29.19,29.13,29.16,46708.0
2020-07-15 12:20:00,29.14,29.16,29.07,29.08,29528.0,29.14,29.16,29.07,29.08,29528.0
2020-07-15 12:25:00,29.09,29.17,29.09,29.17,19394.0,29.09,29.17,29.09,29.17,19394.0
2020-07-15 12:30:00,29.17,29.19,29.1,29.12,28747.0,29.17,29.19,29.1,29.12,28747.0
2020-07-15 12:35:00,29.12,29.14,29.1,29.13,15870.0,29.12,29.14,29.1,29.13,15870.0
2020-07-15 12:40:00,29.11,29.17,29.11,29.17,13671.0,29.11,29.17,29.11,29.17,13671.0
2020-07-15 12:45:00,29.16,29.25,29.15,29.22,119850.0,29.16,29.25,29.15,29.22,119850.0
2020-07-15 12:50:00,29.23,29.27,29.22,29.26,21995.0,29.23,29.27,29.22,29.26,21995.0
2020-07-15 12:55:00,29.27,29.28,29.24,29.25,11299.0,29.27,29.28,29.24,29.25,11299.0
2020-07-15 13:00:00,29.25,29.27,29.22,29.26,33169.0,29.25,29.27,29.22,29.26,33169.0
2020-07-15 13:05:00,29.26,29.34,29.25,29.32,360355.0,29.26,29.34,29.25,29.32,360355.0
2020-07-15 13:10:00,29.31,29.4,29.25,29.29,338283.0,29.31,29.4,29.25,29.29,338283.0
2020-07-15 13:15:00,29.3,29.4,29.3,29.38,103556.0,29.3,29.4,29.3,29.38,103556.0
2020-07-15 13:20:00,29.39,29.47,29.38,29.41,105486.0,29.39,29.47,29.38,29.41,105486.0
2020-07-15 13:25:00,29.42,29.46,29.39,29.4,42443.0,29.42,29.46,29.39,29.4,42443.0
2020-07-15 13:30:00,29.44,29.47,29.43,29.46,50324.0,29.44,29.47,29.43,29.46,50324.0
2020-07-15 13:35:00,29.45,29.46,29.42,29.43,22776.0,29.45,29.46,29.42,29.43,22776.0
2020-07-15 13:40:00,29.43,29.45,29.41,29.43,42563.0,29.43,29.45,29.41,29.43,42563.0
2020-07-15 13:45:00,29.44,29.46,29.41,29.41,64312.0,29.44,29.46,29.41,29.41,64312.0
2020-07-15 13:50:00,29.42,29.44,29.4,29.41,24623.0,29.42,29.44,29.4,29.41,24623.0
2020-07-15 13:55:00,29.42,29.44,29.4,29.41,51575.0,29.42,29.44,29.4,29.41,51575.0
2020-07-15 14:00:00,29.42,29.46,29.38,29.41,108243.0,29.42,29.46,29.38,29.41,108243.0
2020-07-15 14:05:00,29.41,29.46,29.39,29.42,55598.0,29.41,29.46,29.39,29.42,55598.0
2020-07-15 14:10:00,29.42,29.44,29.39,29.4,93267.0,29.42,29.44,29.39,29.4,93267.0
2020-07-15 14:15:00,29.4,29.47,29.37,29.41,56521.0,29.4,29.47,29.37,29.41,56521.0
2020-07-15 14:20:00,29.42,29.49,29.41,29.49,138695.0,29.42,29.49,29.41,29.49,138695.0
2020-07-15 14:25:00,29.49,29.5,29.43,29.44,165400.0,29.49,29.5,29.43,29.44,165400.0
2020-07-15 14:30:00,29.42,29.45,29.41,29.43,44653.0,29.42,29.45,29.41,29.43,44653.0
2020-07-15 14:35:00,29.43,29.46,29.42,29.45,24249.0,29.43,29.46,29.42,29.45,24249.0
2020-07-15 14:40:00,29.46,29.46,29.4,29.41,40088.0,29.46,29.46,29.4,29.41,40088.0
2020-07-15 14:45:00,29.4,29.43,29.39,29.39,16144.0,29.4,29.43,29.39,29.39,16144.0
2020-07-15 14:50:00,29.39,29.4,29.34,29.35,43247.0,29.39,29.4,29.34,29.35,43247.0
2020-07-15 14:55:00,29.35,29.37,29.34,29.37,22157.0,29.35,29.37,29.34,29.37,22157.0
2020-07-15 15:00:00,29.37,29.41,29.37,29.4,22317.0,29.37,29.41,29.37,29.4,22317.0
2020-07-15 15:05:00,29.4,29.41,29.37,29.41,55241.0,29.4,29.41,29.37,29.41,55241.0
2020-07-15 15:10:00,29.4,29.42,29.33,29.34,20391.0,29.4,29.42,29.33,29.34,20391.0
2020-07-15 15:15:00,29.34,29.36,29.31,29.35,22177.0,29.34,29.36,29.31,29.35,22177.0
2020-07-15 15:20:00,29.36,29.38,29.35,29.37,62651.0,29.36,29.38,29.35,29.37,62651.0
2020-07-15 15:25:00,29.38,29.4,29.37,29.4,46255.0,29.38,29.4,29.37,29.4,46255.0
2020-07-15 15:30:00,29.39,29.4,29.34,29.37,140140.0,29.39,29.4,29.34,29.37,140140.0
2020-07-15 15:35:00,29.38,29.39,29.37,29.37,35374.0,29.38,29.39,29.37,29.37,35374.0
2020-07-15 15:40:00,29.37,29.38,29.33,29.36,104436.0,29.37,29.38,29.33,29.36,104436.0
2020-07-15 15:45:00,29.36,29.38,29.35,29.37,36435.0,29.36,29.38,29.35,29.37,36435.0
2020-07-15 15:50:00,29.37,29.37,29.29,29.3,53552.0,29.37,29.37,29.29,29.3,53552.0
2020-07-15 15:55:00,29.3,29.34,29.29,29.29,231420.0,29.3,29.34,29.29,29.29,231420.0
2020-07-16 09:30:00,29.18,29.2,29.12,29.13,108254.0,29.18,29.2,29.12,29.13,108254.0
2020-07-16 09:35:00,29.12,29.21,29.12,29.21,102157.0,29.12,29.21,29.12,29.21,102157.0
2020-07-16 09:40:00,29.2,29.21,29.13,29.17,79183.0,29.2,29.21,29.13,29.17,79183.0
2020-07-16 09:45:00,29.16,29.21,29.16,29.2,32768.0,29.16,29.21,29.16,29.2,32768.0
2020-07-16 09:50:00,29.2,29.25,29.19,29.24,30785.0,29.2,29.25,29.19,29.24,30785.0
2020-07-16 09:55:00,29.24,29.25,29.21,29.21,32309.0,29.24,29.25,29.21,29.21,32309.0
2020-07-16 10:00:00,29.22,29.26,29.18,29.19,79165.0,29.22,29.26,29.18,29.19,79165.0
2020-07-16 10:05:00,29.18,29.21,29.15,29.17,37827.0,29.18,29.21,29.15,29.17,37827.0
2020-07-16 10:10:00,29.17,29.23,29.17,29.22,94661.0,29.17,29.23,29.17,29.22,94661.0
2020-07-16 10:15:00,29.21,29.26,29.21,29.24,42149.0,29.21,29.26,29.21,29.24,42149.0
2020-07-16 10:20:00,29.24,29.29,29.23,29.27,61319.0,29.24,29.29,29.23,29.27,61319.0
2020-07-16 10:25:00,29.27,29.31,29.21,29.3,39329.0,29.27,29.31,29.21,29.3,39329.0
2020-07-16 10:30:00,29.3,29.32,29.27,29.31,43118.0,29.3,29.32,29.27,29.31,43118.0
2020-07-16 10:35:00,29.32,29.34,29.29,29.33,51191.0,29.32,29.34,29.29,29.33,51191.0
2020-07-16 10:40:00,29.33,29.35,29.25,29.27,38611.0,29.33,29.35,29.25,29.27,38611.0
2020-07-16 10:45:00,29.28,29.33,29.26,29.31,35449.0,29.28,29.33,29.26,29.31,35449.0
2020-07-16 10:50:00,29.32,29.35,29.29,29.34,41202.0,29.32,29.35,29.29,29.34,41202.0
2020-07-16 10:55:00,29.34,29.39,29.33,29.36,29868.0,29.34,29.39,29.33,29.36,29868.0
2020-07-16 11:00:00,29.37,29.4,29.35,29.4,17113.0,29.37,29.4,29.35,29.4,17113.0
2020-07-16 11:05:00,29.4,29.42,29.37,29.39,57868.0,29.4,29.42,29.37,29.39,57868.0
2020-07-16 11:10:00,29.38,29.42,29.35,29.4,51524.0,29.38,29.42,29.35,29.4,51524.0
2020-07-16 11:15:00,29.4,29.42,29.39,29.42,44797.0,29.4,29.42,29.39,29.42,44797.0
2020-07-16 11:20:00,29.42,29.43,29.37,29.43,53632.0,29.42,29.43,29.37,29.43,53632.0
2020-07-16 11:25:00,29.43,29.43,29.35,29.36,43576.0,29.43,29.43,29.35,29.36,43576.0
2020-07-16 11:30:00,29.36,29.37,29.34,29.36,35940.0,29.36,29.37,29.34,29.36,35940.0
2020-07-16 11:35:00,29.37,29.38,29.31,29.33,66432.0,29.37,29.38,29.31,29.33,66432.0
2020-07-16 11:40:00,29.33,29.33,29.3,29.3,20831.0,29.33,29.33,29.3,29.3,20831.0
2020-07-16 11:45:00,29.3,29.35,29.3,29.34,29942.0,29.3,29.35,29.3,29.34,29942.0
2020-07-16 11:50:00,29.35,29.37,29.35,29.36,12545.0,29.35,29.37,29.35,29.36,12545.0
2020-07-16 11:55:00,29.36,29.4,29.34,29.36,50956.0,29.36,29.4,29.34,29.36,50956.0
2020-07-16 12:00:00,29.36,29.36,29.27,29.29,25995.0,29.36,29.36,29.27,29.29,25995.0
2020-07-16 12:05:00,29.3,29.3,29.26,29.29,17941.0,29.3,29.3,29.26,29.29,17941.0
2020-07-16 12:10:00,29.28,29.29,29.23,29.24,22093.0,29.28,29.29,29.23,29.24,22093.0
2020-07-16 12:15:00,29.24,29.25,29.19,29.21,28021.0,29.24,29.25,29.19,29.21,28021.0
2020-07-16 12:20:00,29.2,29.2,29.16,29.17,28368.0,29.2,29.2,29.16,29.17,28368.0
2020-07-16 12:25:00,29.17,29.21,29.16,29.2,29291.0,29.17,29.21,29.16,29.2,29291.0
2020-07-16 12:30:00,29.2,29.23,29.2,29.23,12458.0,29.2,29.23,29.2,29.23,12458.0
2020-07-16 12:35:00,29.23,29.24,29.22,29.23,17185.0,29.23,29.24,29.22,29.23,17185.0
2020-07-16 12:40:00,29.23,29.25,29.22,29.25,12420.0,29.23,29.25,29.22,29.25,12420.0
2020-07-16 12:45:00,29.25,29.25,29.23,29.24,16748.0,29.25,29.25,29.23,29.24,16748.0
2020-07-16 12:50:00,29.24,29.25,29.22,29.22,8683.0,29.24,29.25,29.22,29.22,8683.0
2020-07-16 12:55:00,29.22,29.22,29.12,29.13,32531.0,29.22,29.22,29.12,29.13,32531.0
2020-07-16 13:00:00,29.14,29.17,29.12,29.14,33393.0,29.14,29.17,29.12,29.14,33393.0
2020-07-16 13:05:00,29.14,29.16,29.12,29.15,29060.0,29.14,29.16,29.12,29.15,29060.0
2020-07-16 13:10:00,29.15,29.19,29.14,29.18,18216.0,29.15,29.19,29.14,29.18,18216.0
2020-07-16 13:15:00,29.18,29.18,29.13,29.15,12763.0,29.18,29.18,29.13,29.15,12763.0
2020-07-16 13:20:00,29.15,29.16,29.14,29.16,9354.0,29.15,29.16,29.14,29.16,9354.0
2020-07-16 13:25:00,29.17,29.18,29.16,29.18,17175.0,29.17,29.18,29.16,29.18,17175.0
2020-07-16 13:30:00,29.18,29.19,29.16,29.16,9746.0,29.18,29.19,29.16,29.16,9746.0
2020-07-16 13:35:00,29.17,29.18,29.14,29.15,26173.0,29.17,29.18,29.14,29.15,26173.0
2020-07-16 13:40:00,29.15,29.17,29.14,29.16,14982.0,29.15,29.17,29.14,29.16,14982.0
2020-07-16 13:45:00,29.16,29.17,29.15,29.16,48865.0,29.16,29.17,29.15,29.16,48865.0
2020-07-16 13:50:00,29.16,29.16,29.13,29.14,16089.0,29.16,29.16,29.13,29.14,16089.0
2020-07-16 13:55:00,29.14,29.15,29.12,29.13,21319.0,29.14,29.15,29.12,29.13,21319.0
2020-07-16 14:00:00,29.13,29.15,29.12,29.15,11120.0,29.13,29.15,29.12,29.15,11120.0
2020-07-16 14:05:00,29.14,29.18,29.13,29.18,18869.0,29.14,29.18,29.13,29.18,18869.0
2020-07-16 14:10:00,29.18,29.18,29.14,29.17,19862.0,29.18,29.18,29.14,29.17,19862.0
2020-07-16 14:15:00,29.17,29.18,29.14,29.16,14535.0,29.17,29.18,29.14,29.16,14535.0
2020-07-16 14:20:00,29.16,29.19,29.15,29.18,76277.0,29.16,29.19,29.15,29.18,76277.0
2020-07-16 14:25:00,29.19,29.2,29.16,29.17,26568.0,29.19,29.2,29.16,29.17,26568.0
2020-07-16 14:30:00,29.17,29.2,29.16,29.17,21496.0,29.17,29.2,29.16,29.17,21496.0
2020-07-16 14:35:00,29.17,29.18,29.16,29.17,24553.0,29.17,29.18,29.16,29.17,24553.0
2020-07-16 14:40:00,29.17,29.18,29.15,29.17,25613.0,29.17,29.18,29.15,29.17,25613.0
2020-07-16 14:45:00,29.17,29.18,29.13,29.13,21156.0,29.17,29.18,29.13,29.13,21156.0
2020-07-16 14:50:00,29.13,29.14,29.12,29.12,26996.0,29.13,29.14,29.12,29.12,26996.0
2020-07-16 14:55:00,29.12,29.13,29.04,29.06,140798.0,29.12,29.13,29.04,29.06,140798.0
2020-07-16 15:00:00,29.05,29.07,29.03,29.06,57648.0,29.05,29.07,29.03,29.06,57648.0
2020-07-16 15:05:00,29.05,29.08,29.05,29.08,15456.0,29.05,29.08,29.05,29.08,15456.0
2020-07-16 15:10:00,29.08,29.1,29.05,29.09,64321.0,29.08,29.1,29.05,29.09,64321.0
2020-07-16 15:15:00,29.09,29.13,29.09,29.13,44691.0,29.09,29.13,29.09,29.13,44691.0
2020-07-16 15:20:00,29.13,29.17,29.13,29.16,14131.0,29.13,29.17,29.13,29.16,14131.0
2020-07-16 15:25:00,29.16,29.17,29.15,29.17,15161.0,29.16,29.17,29.15,29.17,15161.0
2020-07-16 15:30:00,29.17,29.17,29.13,29.15,41538.0,29.17,29.17,29.13,29.15,41538.0
2020-07-16 15:35:00,29.15,29.18,29.14,29.18,82545.0,29.15,29.18,29.14,29.18,82545.0
2020-07-16 15:40:00,29.18,29.18,29.12,29.13,31097.0,29.18,29.18,29.12,29.13,31097.0
2020-07-16 15:45:00,29.13,29.16,29.13,29.14,19626.0,29.13,29.16,29.13,29.14,19626.0
2020-07-16 15:50:00,29.14,29.15,29.13,29.14,20843.0,29.14,29.15,29.13,29.14,20843.0
2020-07-16 15:55:00,29.14,29.16,29.12,29.16,90675.0,29.14,29.16,29.12,29.16,90675.0
2020-07-17 09:30:00,29.17,29.21,29.17,29.21,103572.0,29.17,29.21,29.17,29.21,103572.0
2020-07-17 09:35:00,29.23,29.24,29.19,29.21,79290.0,29.23,29.24,29.19,29.21,79290.0
2020-07-17 09:40:00,29.21,29.22,29.15,29.18,42801.0,29.21,29.22,29.15,29.18,42801.0
2020-07-17 09:45:00,29.19,29.2,29.12,29.13,34680.0,29.19,29.2,29.12,29.13,34680.0
2020-07-17 09:50:00,29.13,29.16,29.09,29.1,43982.0,29.13,29.16,29.09,29.1,43982.0
2020-07-17 09:55:00,29.1,29.1,29.0,29.04,40442.0,29.1,29.1,29.0,29.04,40442.0
2020-07-17 10:00:00,29.04,29.08,28.98,28.99,194763.0,29.04,29.08,28.98,28.99,194763.0
2020-07-17 10:05:00,28.98,29.01,28.96,28.99,64224.0,28.98,29.01,28.96,28.99,64224.0
2020-07-17 10:10:00,28.99,29.03,28.99,29.0,33347.0,28.99,29.03,28.99,29.0,33347.0
2020-07-17 10:15:00,28.99,29.05,28.97,28.97,70320.0,28.99,29.05,28.97,28.97,70320.0
2020-07-17 10:20:00,28.97,28.97,28.8,28.84,125196.0,28.97,28.97,28.8,28.84,125196.0
2020-07-17 10:25:00,28.84,28.84,28.77,28.84,93678.0,28.84,28.84,28.77,28.84,93678.0
2020-07-17 10:30:00,28.82,28.82,28.72,28.77,91790.0,28.82,28.82,28.72,28.77,91790.0
2020-07-17 10:35:00,28.78,28.92,28.77,28.89,54813.0,28.78,28.92,28.77,28.89,54813.0
2020-07-17 10:40:00,28.89,29.0,28.88,28.96,47347.0,28.89,29.0,28.88,28.96,47347.0
2020-07-17 10:45:00,28.98,29.03,28.96,29.0,83293.0,28.98,29.03,28.96,29.0,83293.0
2020-07-17 10:50:00,29.0,29.05,28.98,29.03,13573.0,29.0,29.05,28.98,29.03,13573.0
2020-07-17 10:55:00,29.04,29.04,29.0,29.02,16086.0,29.04,29.04,29.0,29.02,16086.0
2020-07-17 11:00:00,29.03,29.05,28.97,28.98,42947.0,29.03,29.05,28.97,28.98,42947.0
2020-07-17 11:05:00,28.98,29.05,28.96,29.05,28895.0,28.98,29.05,28.96,29.05,28895.0
2020-07-17 11:10:00,29.05,29.08,29.02,29.05,23132.0,29.05,29.08,29.02,29.05,23132.0
2020-07-17 11:15:00,29.07,29.08,29.04,29.05,31849.0,29.07,29.08,29.04,29.05,31849.0
2020-07-17 11:20:00,29.05,29.06,29.02,29.03,11248.0,29.05,29.06,29.02,29.03,11248.0
2020-07-17 11:25:00,29.03,29.1,29.01,29.09,30118.0,29.03,29.1,29.01,29.09,30118.0
2020-07-17 11:30:00,29.08,29.09,28.98,28.98,17612.0,29.08,29.09,28.98,28.98,17612.0
2020-07-17 11:35:00,28.99,29.05,28.99,29.05,30349.0,28.99,29.05,28.99,29.05,30349.0
2020-07-17 11:40:00,29.06,29.07,29.04,29.05,11741.0,29.06,29.07,29.04,29.05,11741.0
2020-07-17 11:45:00,29.05,29.07,29.03,29.03,12395.0,29.05,29.07,29.03,29.03,12395.0
2020-07-17 11:50:00,29.02,29.09,29.01,29.09,24237.0,29.02,29.09,29.01,29.09,24237.0
2020-07-17 11:55:00,29.09,29.2,29.08,29.17,37983.0,29.09,29.2,29.08,29.17,37983.0
2020-07-17 12:00:00,29.18,29.21,29.16,29.17,119245.0,29.18,29.21,29.16,29.17,119245.0
2020-07-17 12:05:00,29.17,29.19,29.16,29.18,43752.0,29.17,29.19,29.16,29.18,43752.0
2020-07-17 12:10:00,29.17,29.18,29.15,29.15,36809.0,29.17,29.18,29.15,29.15,36809.0
2020-07-17 12:15:00,29.16,29.2,29.15,29.16,26759.0,29.16,29.2,29.15,29.16,26759.0
2020-07-17 12:20:00,29.16,29.18,29.15,29.16,13287.0,29.16,29.18,29.15,29.16,13287.0
2020-07-17 12:25:00,29.16,29.19,29.15,29.17,17675.0,29.16,29.19,29.15,29.17,17675.0
2020-07-17 12:30:00,29.18,29.19,29.14,29.15,21617.0,29.18,29.19,29.14,29.15,21617.0
2020-07-17 12:35:00,29.16,29.18,29.14,29.14,44329.0,29.16,29.18,29.14,29.14,44329.0
2020-07-17 12:40:00,29.15,29.16,29.13,29.14,31240.0,29.15,29.16,29.13,29.14,31240.0
2020-07-17 12:45:00,29.15,29.2,29.14,29.17,47475.0,29.15,29.2,29.14,29.17,47475.0
2020-07-17 12:50:00,29.18,29.18,29.14,29.15,8097.0,29.18,29.18,29.14,29.15,8097.0
2020-07-17 12:55:00,29.16,29.18,29.14,29.15,15692.0,29.16,29.18,29.14,29.15,15692.0
2020-07-17 13:00:00,29.16,29.17,29.12,29.12,10713.0,29.16,29.17,29.12,29.12,10713.0
2020-07-17 13:05:00,29.13,29.14,29.11,29.13,17173.0,29.13,29.14,29.11,29.13,17173.0
2020-07-17 13:10:00,29.13,29.15,29.12,29.14,18333.0,29.13,29.15,29.12,29.14,18333.0
2020-07-17 13:15:00,29.13,29.15,29.1,29.11,161243.0,29.13,29.15,29.1,29.11,161243.0
2020-07-17 13:20:00,29.12,29.18,29.12,29.17,17888.0,29.12,29.18,29.12,29.17,17888.0
2020-07-17 13:25:00,29.17,29.2,29.16,29.2,20611.0,29.17,29.2,29.16,29.2,20611.0
2020-07-17 13:30:00,29.2,29.2,29.16,29.17,15497.0,29.2,29.2,29.16,29.17,15497.0
2020-07-17 13:35:00,29.18,29.21,29.18,29.21,40801.0,29.18,29.21,29.18,29.21,40801.0
2020-07-17 13:40:00,29.21,29.22,29.17,29.19,30518.0,29.21,29.22,29.17,29.19,30518.0
2020-07-17 13:45:00,29.19,29.19,29.17,29.18,22868.0,29.19,29.19,29.17,29.18,22868.0
2020-07-17 13:50:00,29.18,29.19,29.17,29.17,43031.0,29.18,29.19,29.17,29.17,43031.0
2020-07-17 13:55:00,29.17,29.18,29.13,29.17,38406.0,29.17,29.18,29.13,29.17,38406.0
2020-07-17 14:00:00,29.17,29.17,29.13,29.17,17065.0,29.17,29.17,29.13,29.17,17065.0
2020-07-17 14:05:00,29.16,29.17,29.12,29.14,52251.0,29.16,29.17,29.12,29.14,52251.0
2020-07-17 14:10:00,29.14,29.18,29.14,29.14,25522.0,29.14,29.18,29.14,29.14,25522.0
2020-07-17 14:15:00,29.14,29.16,29.13,29.16,11316.0,29.14,29.16,29.13,29.16,11316.0
2020-07-17 14:20:00,29.17,29.17,29.11,29.15,41773.0,29.17,29.17,29.11,29.15,41773.0
2020-07-17 14:25:00,29.15,29.17,29.08,29.08,58990.0,29.15,29.17,29.08,29.08,58990.0
2020-07-17 14:30:00,29.08,29.11,29.07,29.11,24110.0,29.08,29.11,29.07,29.11,24110.0
2020-07-17 14:35:00,29.1,29.11,29.08,29.1,15875.0,29.1,29.11,29.08,29.1,15875.0
2020-07-17 14:40:00,29.11,29.12,29.1,29.12,6935.0,29.11,29.12,29.1,29.12,6935.0
2020-07-17 14:45:00,29.11,29.12,29.1,29.11,15487.0,29.11,29.12,29.1,29.11,15487.0
2020-07-17 14:50:00,29.12,29.12,29.1,29.1,5099.0,29.12,29.12,29.1,29.1,5099.0
2020-07-17 14:55:00,29.11,29.11,29.09,29.09,7599.0,29.11,29.11,29.09,29.09,7599.0
2020-07-17 15:00:00,29.1,29.1,29.06,29.08,11327.0,29.1,29.1,29.06,29.08,11327.0
2020-07-17 15:05:00,29.08,29.1,29.07,29.09,12683.0,29.08,29.1,29.07,29.09,12683.0
2020-07-17 15:10:00,29.09,29.09,29.07,29.08,5543.0,29.09,29.09,29.07,29.08,5543.0
2020-07-17 15:15:00,29.07,29.11,29.07,29.11,13938.0,29.07,29.11,29.07,29.11,13938.0
2020-07-17 15:20:00,29.1,29.11,29.08,29.09,7385.0,29.1,29.11,29.08,29.09,7385.0
2020-07-17 15:25:00,29.1,29.1,29.07,29.08,6001.0,29.1,29.1,29.07,29.08,6001.0
2020-07-17 15:30:00,29.07,29.12,29.06,29.11,59118.0,29.07,29.12,29.06,29.11,59118.0
2020-07-17 15:35:00,29.12,29.12,29.09,29.1,16850.0,29.12,29.12,29.09,29.1,16850.0
2020-07-17 15:40:00,29.1,29.11,29.09,29.11,42142.0,29.1,29.11,29.09,29.11,42142.0
2020-07-17 15:45:00,29.1,29.12,29.09,29.11,49764.0,29.1,29.12,29.09,29.11,49764.0
2020-07-17 15:50:00,29.11,29.12,29.1,29.12,40233.0,29.11,29.12,29.1,29.12,40233.0
2020-07-17 15:55:00,29.11,29.12,29.1,29.1,136763.0,29.11,29.12,29.1,29.1,136763.0
2020-07-20 09:30:00,28.9,28.93,28.89,28.93,122443.0,28.9,28.93,28.89,28.93,122443.0
2020-07-20 09:35:00,28.93,28.95,28.85,28.94,96780.0,28.93,28.95,28.85,28.94,96780.0
2020-07-20 09:40:00,28.94,28.95,28.83,28.84,55345.0,28.94,28.95,28.83,28.84,55345.0
2020-07-20 09:45:00,28.84,28.86,28.79,28.79,101813.0,28.84,28.86,28.79,28.79,101813.0
2020-07-20 09:50:00,28.8,28.82,28.77,28.78,64464.0,28.8,28.82,28.77,28.78,64464.0
2020-07-20 09:55:00,28.78,28.8,28.67,28.68,100038.0,28.78,28.8,28.67,28.68,100038.0
2020-07-20 10:00:00,28.67,28.69,28.59,28.66,127405.0,28.67,28.69,28.59,28.66,127405.0
2020-07-20 10:05:00,28.67,28.75,28.66,28.73,37202.0,28.67,28.75,28.66,28.73,37202.0
2020-07-20 10:10:00,28.74,28.81,28.73,28.81,68633.0,28.74,28.81,28.73,28.81,68633.0
2020-07-20 10:15:00,28.82,28.86,28.81,28.85,88972.0,28.82,28.86,28.81,28.85,88972.0
2020-07-20 10:20:00,28.85,28.98,28.82,28.96,85181.0,28.85,28.98,28.82,28.96,85181.0
2020-07-20 10:25:00,28.97,29.0,28.95,28.99,33805.0,28.97,29.0,28.95,28.99,33805.0
2020-07-20 10:30:00,29.0,29.06,29.0,29.01,122980.0,29.0,29.06,29.0,29.01,122980.0
2020-07-20 10:35:00,29.02,29.03,29.0,29.01,33657.0,29.02,29.03,29.0,29.01,33657.0
2020-07-20 10:40:00,29.02,29.03,28.98,28.99,60568.0,29.02,29.03,28.98,28.99,60568.0
2020-07-20 10:45:00,28.99,29.04,28.98,29.03,37929.0,28.99,29.04,28.98,29.03,37929.0
2020-07-20 10:50:00,29.03,29.04,29.0,29.01,72444.0,29.03,29.04,29.0,29.01,72444.0
2020-07-20 10:55:00,29.01,29.06,29.0,29.05,41892.0,29.01,29.06,29.0,29.05,41892.0
2020-07-20 11:00:00,29.05,29.06,29.02,29.04,31571.0,29.05,29.06,29.02,29.04,31571.0
2020-07-20 11:05:00,29.04,29.06,29.04,29.05,32622.0,29.04,29.06,29.04,29.05,32622.0
2020-07-20 11:10:00,29.06,29.07,29.01,29.02,19391.0,29.06,29.07,29.01,29.02,19391.0
2020-07-20 11:15:00,29.01,29.02,28.97,28.99,22697.0,29.01,29.02,28.97,28.99,22697.0
2020-07-20 11:20:00,28.99,29.01,28.95,29.0,14568.0,28.99,29.01,28.95,29.0,14568.0
2020-07-20 11:25:00,29.0,29.01,28.98,28.99,21059.0,29.0,29.01,28.98,28.99,21059.0
2020-07-20 11:30:00,28.99,29.07,28.99,29.06,44427.0,28.99,29.07,28.99,29.06,44427.0
2020-07-20 11:35:00,29.06,29.07,29.04,29.06,63316.0,29.06,29.07,29.04,29.06,63316.0
2020-07-20 11:40:00,29.06,29.11,29.05,29.1,58975.0,29.06,29.11,29.05,29.1,58975.0
2020-07-20 11:45:00,29.09,29.13,29.09,29.12,37736.0,29.09,29.13,29.09,29.12,37736.0
2020-07-20 11:50:00,29.12,29.13,29.09,29.1,13065.0,29.12,29.13,29.09,29.1,13065.0
2020-07-20 11:55:00,29.11,29.12,29.09,29.09,23202.0,29.11,29.12,29.09,29.09,23202.0
2020-07-20 12:00:00,29.1,29.13,29.08,29.08,36804.0,29.1,29.13,29.08,29.08,36804.0
2020-07-20 12:05:00,29.09,29.11,29.07,29.09,32849.0,29.09,29.11,29.07,29.09,32849.0
2020-07-20 12:10:00,29.1,29.11,29.07,29.08,14836.0,29.1,29.11,29.07,29.08,14836.0
2020-07-20 12:15:00,29.08,29.1,29.07,29.07,55808.0,29.08,29.1,29.07,29.07,55808.0
2020-07-20 12:20:00,29.08,29.1,29.07,29.07,26768.0,29.08,29.1,29.07,29.07,26768.0
2020-07-20 12:25:00,29.07,29.08,29.06,29.06,11135.0,29.07,29.08,29.06,29.06,11135.0
2020-07-20 12:30:00,29.06,29.08,29.06,29.08,38220.0,29.06,29.08,29.06,29.08,38220.0
2020-07-20 12:35:00,29.07,29.11,29.07,29.1,33992.0,29.07,29.11,29.07,29.1,33992.0
2020-07-20 12:40:00,29.1,29.11,29.09,29.1,10503.0,29.1,29.11,29.09,29.1,10503.0
2020-07-20 12:45:00,29.1,29.16,29.09,29.16,71034.0,29.1,29.16,29.09,29.16,71034.0
2020-07-20 12:50:00,29.16,29.2,29.13,29.15,57522.0,29.16,29.2,29.13,29.15,57522.0
2020-07-20 12:55:00,29.15,29.19,29.14,29.19,27836.0,29.15,29.19,29.14,29.19,27836.0
2020-07-20 13:00:00,29.2,29.2,29.17,29.19,59881.0,29.2,29.2,29.17,29.19,59881.0
2020-07-20 13:05:00,29.18,29.2,29.16,29.17,6456.0,29.18,29.2,29.16,29.17,6456.0
2020-07-20 13:10:00,29.18,29.18,29.15,29.16,8468.0,29.18,29.18,29.15,29.16,8468.0
2020-07-20 13:15:00,29.16,29.16,29.13,29.15,11522.0,29.16,29.16,29.13,29.15,11522.0
2020-07-20 13:20:00,29.15,29.17,29.15,29.16,25214.0,29.15,29.17,29.15,29.16,25214.0
2020-07-20 13:25:00,29.16,29.18,29.14,29.18,23457.0,29.16,29.18,29.14,29.18,23457.0
2020-07-20 13:30:00,29.17,29.2,29.16,29.18,34496.0,29.17,29.2,29.16,29.18,34496.0
2020-07-20 13:35:00,29.17,29.2,29.17,29.17,52027.0,29.17,29.2,29.17,29.17,52027.0
2020-07-20 13:40:00,29.17,29.2,29.15,29.16,34562.0,29.17,29.2,29.15,29.16,34562.0
2020-07-20 13:45:00,29.16,29.16,29.13,29.13,21946.0,29.16,29.16,29.13,29.13,21946.0
2020-07-20 13:50:00,29.13,29.19,29.13,29.19,30371.0,29.13,29.19,29.13,29.19,30371.0
2020-07-20 13:55:00,29.2,29.23,29.18,29.21,49012.0,29.2,29.23,29.18,29.21,49012.0
2020-07-20 14:00:00,29.22,29.25,29.21,29.22,44050.0,29.22,29.25,29.21,29.22,44050.0
2020-07-20 14:05:00,29.23,29.23,29.18,29.19,16673.0,29.23,29.23,29.18,29.19,16673.0
2020-07-20 14:10:00,29.19,29.21,29.14,29.15,13870.0,29.19,29.21,29.14,29.15,13870.0
2020-07-20 14:15:00,29.15,29.18,29.12,29.17,38926.0,29.15,29.18,29.12,29.17,38926.0
2020-07-20 14:20:00,29.18,29.18,29.13,29.15,20718.0,29.18,29.18,29.13,29.15,20718.0
2020-07-20 14:25:00,29.15,29.22,29.13,29.2,71113.0,29.15,29.22,29.13,29.2,71113.0
2020-07-20 14:30:00,29.19,29.22,29.18,29.2,35260.0,29.19,29.22,29.18,29.2,35260.0
2020-07-20 14:35:00,29.2,29.21,29.18,29.19,22434.0,29.2,29.21,29.18,29.19,22434.0
2020-07-20 14:40:00,29.19,29.2,29.18,29.19,4247.0,29.19,29.2,29.18,29.19,4247.0
2020-07-20 14:45:00,29.19,29.2,29.18,29.19,14528.0,29.19,29.2,29.18,29.19,14528.0
2020-07-20 14:50:00,29.19,29.2,29.17,29.17,21972.0,29.19,29.2,29.17,29.17,21972.0
2020-07-20 14:55:00,29.17,29.19,29.16,29.16,28440.0,29.17,29.19,29.16,29.16,28440.0
2020-07-20 15:00:00,29.16,29.16,29.14,29.15,12775.0,29.16,29.16,29.14,29.15,12775.0
2020-07-20 15:05:00,29.15,29.16,29.11,29.12,9628.0,29.15,29.16,29.11,29.12,9628.0
2020-07-20 15:10:00,29.12,29.13,29.09,29.1,33617.0,29.12,29.13,29.09,29.1,33617.0
2020-07-20 15:15:00,29.11,29.14,29.1,29.13,14882.0,29.11,29.14,29.1,29.13,14882.0
2020-07-20 15:20:00,29.13,29.14,29.1,29.1,16460.0,29.13,29.14,29.1,29.1,16460.0
2020-07-20 15:25:00,29.11,29.12,29.1,29.11,27002.0,29.11,29.12,29.1,29.11,27002.0
2020-07-20 15:30:00,29.12,29.15,29.11,29.14,26688.0,29.12,29.15,29.11,29.14,26688.0
2020-07-20 15:35:00,29.14,29.15,29.13,29.13,35897.0,29.14,29.15,29.13,29.13,35897.0
2020-07-20 15:40:00,29.14,29.14,29.12,29.12,29781.0,29.14,29.14,29.12,29.12,29781.0
2020-07-20 15:45:00,29.12,29.13,29.11,29.12,38680.0,29.12,29.13,29.11,29.12,38680.0
2020-07-20 15:50:00,29.12,29.12,29.1,29.11,49263.0,29.12,29.12,29.1,29.11,49263.0
2020-07-20 15:55:00,29.1,29.12,29.08,29.11,140250.0,29.1,29.12,29.08,29.11,140250.0
2020-07-21 09:30:00,29.98,30.1,29.96,29.99,1353895.0,29.98,30.1,29.96,29.99,1353895.0
2020-07-21 09:35:00,29.98,30.05,29.95,30.04,234554.0,29.98,30.05,29.95,30.04,234554.0
2020-07-21 09:40:00,30.04,30.07,30.02,30.03,142623.0,30.04,30.07,30.02,30.03,142623.0
2020-07-21 09:45:00,30.03,30.14,29.99,30.13,406420.0,30.03,30.14,29.99,30.13,406420.0
2020-07-21 09:50:00,30.13,30.16,30.11,30.16,173389.0,30.13,30.16,30.11,30.16,173389.0
2020-07-21 09:55:00,30.16,30.2,30.13,30.19,158484.0,30.16,30.2,30.13,30.19,158484.0
2020-07-21 10:00:00,30.19,30.21,30.14,30.18,278672.0,30.19,30.21,30.14,30.18,278672.0
2020-07-21 10:05:00,30.18,30.22,30.12,30.13,184241.0,30.18,30.22,30.12,30.13,184241.0
2020-07-21 10:10:00,30.13,30.18,30.09,30.09,101078.0,30.13,30.18,30.09,30.09,101078.0
2020-07-21 10:15:00,30.09,30.14,30.09,30.12,55978.0,30.09,30.14,30.09,30.12,55978.0
2020-07-21 10:20:00,30.11,30.14,30.07,30.07,69766.0,30.11,30.14,30.07,30.07,69766.0
2020-07-21 10:25:00,30.07,30.09,30.0,30.01,194212.0,30.07,30.09,30.0,30.01,194212.0
2020-07-21 10:30:00,30.02,30.11,30.01,30.09,98983.0,30.02,30.11,30.01,30.09,98983.0
2020-07-21 10:35:00,30.09,30.12,30.06,30.07,113246.0,30.09,30.12,30.06,30.07,113246.0
2020-07-21 10:40:00,30.06,30.1,30.01,30.02,131424.0,30.06,30.1,30.01,30.02,131424.0
2020-07-21 10:45:00,30.02,30.12,30.01,30.12,122294.0,30.02,30.12,30.01,30.12,122294.0
2020-07-21 10:50:00,30.12,30.15,30.1,30.11,102471.0,30.12,30.15,30.1,30.11,102471.0
2020-07-21 10:55:00,30.11,30.12,30.0,30.01,104832.0,30.11,30.12,30.0,30.01,104832.0
2020-07-21 11:00:00,30.01,30.07,29.96,30.06,92084.0,30.01,30.07,29.96,30.06,92084.0
2020-07-21 11:05:00,30.07,30.09,30.04,30.08,54166.0,30.07,30.09,30.04,30.08,54166.0
2020-07-21 11:10:00,30.08,30.1,30.03,30.03,121293.0,30.08,30.1,30.03,30.03,121293.0
2020-07-21 11:15:00,30.03,30.11,30.02,30.03,99993.0,30.03,30.11,30.02,30.03,99993.0
2020-07-21 11:20:00,30.02,30.12,30.02,30.11,79818.0,30.02,30.12,30.02,30.11,79818.0
2020-07-21 11:25:00,30.12,30.12,30.04,30.05,43694.0,30.12,30.12,30.04,30.05,43694.0
2020-07-21 11:30:00,30.04,30.06,29.98,30.02,79516.0,30.04,30.06,29.98,30.02,79516.0
2020-07-21 11:35:00,30.02,30.04,30.01,30.02,64368.0,30.02,30.04,30.01,30.02,64368.0
2020-07-21 11:40:00,30.03,30.04,29.98,30.01,23890.0,30.03,30.04,29.98,30.01,23890.0
2020-07-21 11:45:00,30.01,30.01,29.94,29.96,46160.0,30.01,30.01,29.94,29.96,46160.0
2020-07-21 11:50:00,29.96,30.0,29.92,29.96,79794.0,29.96,30.0,29.92,29.96,79794.0
2020-07-21 11:55:00,29.97,29.97,29.91,29.92,43989.0,29.97,29.97,29.91,29.92,43989.0
2020-07-21 12:00:00,29.91,29.92,29.88,29.92,28736.0,29.91,29.92,29.88,29.92,28736.0
2020-07-21 12:05:00,29.91,29.92,29.87,29.89,39926.0,29.91,29.92,29.87,29.89,39926.0
2020-07-21 12:10:00,29.89,29.89,29.73,29.75,215313.0,29.89,29.89,29.73,29.75,215313.0
2020-07-21 12:15:00,29.74,29.8,29.72,29.75,58705.0,29.74,29.8,29.72,29.75,58705.0
2020-07-21 12:20:00,29.75,29.82,29.7,29.8,52923.0,29.75,29.82,29.7,29.8,52923.0
2020-07-21 12:25:00,29.79,29.8,29.74,29.75,45356.0,29.79,29.8,29.74,29.75,45356.0
2020-07-21 12:30:00,29.75,29.8,29.73,29.79,41875.0,29.75,29.8,29.73,29.79,41875.0
2020-07-21 12:35:00,29.79,29.79,29.71,29.75,67634.0,29.79,29.79,29.71,29.75,67634.0
2020-07-21 12:40:00,29.74,29.79,29.72,29.79,19742.0,29.74,29.79,29.72,29.79,19742.0
2020-07-21 12:45:00,29.78,29.78,29.64,29.66,118830.0,29.78,29.78,29.64,29.66,118830.0
2020-07-21 12:50:00,29.67,29.71,29.65,29.7,44928.0,29.67,29.71,29.65,29.7,44928.0
2020-07-21 12:55:00,29.7,29.75,29.69,29.74,56393.0,29.7,29.75,29.69,29.74,56393.0
2020-07-21 13:00:00,29.75,29.75,29.71,29.74,52485.0,29.75,29.75,29.71,29.74,52485.0
2020-07-21 13:05:00,29.74,29.77,29.74,29.76,27421.0,29.74,29.77,29.74,29.76,27421.0
2020-07-21 13:10:00,29.76,29.77,29.72,29.76,21277.0,29.76,29.77,29.72,29.76,21277.0
2020-07-21 13:15:00,29.76,29.78,29.74,29.76,53087.0,29.76,29.78,29.74,29.76,53087.0
2020-07-21 13:20:00,29.77,29.78,29.74,29.74,17444.0,29.77,29.78,29.74,29.74,17444.0
2020-07-21 13:25:00,29.73,29.79,29.72,29.78,70632.0,29.73,29.79,29.72,29.78,70632.0
2020-07-21 13:30:00,29.78,29.78,29.73,29.73,36539.0,29.78,29.78,29.73,29.73,36539.0
2020-07-21 13:35:00,29.73,29.73,29.7,29.71,28480.0,29.73,29.73,29.7,29.71,28480.0
2020-07-21 13:40:00,29.71,29.74,29.69,29.74,13845.0,29.71,29.74,29.69,29.74,13845.0
2020-07-21 13:45:00,29.72,29.74,29.71,29.74,21450.0,29.72,29.74,29.71,29.74,21450.0
2020-07-21 13:50:00,29.74,29.75,29.72,29.74,17291.0,29.74,29.75,29.72,29.74,17291.0
2020-07-21 13:55:00,29.74,29.74,29.72,29.73,14392.0,29.74,29.74,29.72,29.73,14392.0
2020-07-21 14:00:00,29.73,29.82,29.71,29.81,30824.0,29.73,29.82,29.71,29.81,30824.0
2020-07-21 14:05:00,29.8,29.88,29.8,29.86,78288.0,29.8,29.88,29.8,29.86,78288.0
2020-07-21 14:10:00,29.86,29.91,29.86,29.91,89257.0,29.86,29.91,29.86,29.91,89257.0
2020-07-21 14:15:00,29.91,29.97,29.9,29.96,31079.0,29.91,29.97,29.9,29.96,31079.0
2020-07-21 14:20:00,29.95,29.99,29.93,29.93,186817.0,29.95,29.99,29.93,29.93,186817.0
2020-07-21 14:25:00,29.93,29.93,29.79,29.8,112820.0,29.93,29.93,29.79,29.8,112820.0
2020-07-21 14:30:00,29.8,29.85,29.77,29.83,64538.0,29.8,29.85,29.77,29.83,64538.0
2020-07-21 14:35:00,29.83,29.85,29.82,29.84,16642.0,29.83,29.85,29.82,29.84,16642.0
2020-07-21 14:40:00,29.83,29.85,29.83,29.84,18448.0,29.83,29.85,29.83,29.84,18448.0
2020-07-21 14:45:00,29.84,29.87,29.83,29.85,25637.0,29.84,29.87,29.83,29.85,25637.0
2020-07-21 14:50:00,29.85,29.86,29.83,29.86,11546.0,29.85,29.86,29.83,29.86,11546.0
2020-07-21 14:55:00,29.86,29.87,29.85,29.85,27255.0,29.86,29.87,29.85,29.85,27255.0
2020-07-21 15:00:00,29.86,29.89,29.84,29.87,27945.0,29.86,29.89,29.84,29.87,27945.0
2020-07-21 15:05:00,29.87,29.89,29.86,29.88,21292.0,29.87,29.89,29.86,29.88,21292.0
2020-07-21 15:10:00,29.88,29.88,29.76,29.78,177731.0,29.88,29.88,29.76,29.78,177731.0
2020-07-21 15:15:00,29.77,29.77,29.75,29.76,37090.0,29.77,29.77,29.75,29.76,37090.0
2020-07-21 15:20:00,29.76,29.76,29.73,29.75,20743.0,29.76,29.76,29.73,29.75,20743.0
2020-07-21 15:25:00,29.75,29.77,29.74,29.75,52089.0,29.75,29.77,29.74,29.75,52089.0
2020-07-21 15:30:00,29.76,29.77,29.73,29.77,52159.0,29.76,29.77,29.73,29.77,52159.0
2020-07-21 15:35:00,29.77,29.77,29.74,29.76,25507.0,29.77,29.77,29.74,29.76,25507.0
2020-07-21 15:40:00,29.75,29.77,29.75,29.77,22263.0,29.75,29.77,29.75,29.77,22263.0
2020-07-21 15:45:00,29.77,29.8,29.76,29.79,53524.0,29.77,29.8,29.76,29.79,53524.0
2020-07-21 15:50:00,29.78,29.78,29.72,29.74,73805.0,29.78,29.78,29.72,29.74,73805.0
2020-07-21 15:55:00,29.74,29.75,29.72,29.73,156588.0,29.74,29.75,29.72,29.73,156588.0
2020-07-22 09:30:00,29.44,29.48,29.42,29.45,131361.0,29.44,29.48,29.42,29.45,131361.0
2020-07-22 09:35:00,29.46,29.49,29.42,29.43,78771.0,29.46,29.49,29.42,29.43,78771.0
2020-07-22 09:40:00,29.44,29.46,29.42,29.45,44634.0,29.44,29.46,29.42,29.45,44634.0
2020-07-22 09:45:00,29.45,29.5,29.45,29.49,88005.0,29.45,29.5,29.45,29.49,88005.0
2020-07-22 09:50:00,29.49,29.6,29.48,29.6,96044.0,29.49,29.6,29.48,29.6,96044.0
2020-07-22 09:55:00,29.6,29.62,29.56,29.56,110560.0,29.6,29.62,29.56,29.56,110560.0
2020-07-22 10:00:00,29.57,29.61,29.54,29.6,64419.0,29.57,29.61,29.54,29.6,64419.0
2020-07-22 10:05:00,29.6,29.61,29.52,29.54,65102.0,29.6,29.61,29.52,29.54,65102.0
2020-07-22 10:10:00,29.54,29.57,29.46,29.47,51789.0,29.54,29.57,29.46,29.47,51789.0
2020-07-22 10:15:00,29.47,29.5,29.46,29.47,55116.0,29.47,29.5,29.46,29.47,55116.0
2020-07-22 10:20:00,29.49,29.49,29.43,29.45,44834.0,29.49,29.49,29.43,29.45,44834.0
2020-07-22 10:25:00,29.44,29.51,29.41,29.48,45388.0,29.44,29.51,29.41,29.48,45388.0
2020-07-22 10:30:00,29.48,29.56,29.36,29.53,192098.0,29.48,29.56,29.36,29.53,192098.0
2020-07-22 10:35:00,29.52,29.6,29.48,29.53,59414.0,29.52,29.6,29.48,29.53,59414.0
2020-07-22 10:40:00,29.53,29.55,29.52,29.52,30127.0,29.53,29.55,29.52,29.52,30127.0
2020-07-22 10:45:00,29.52,29.53,29.45,29.46,63030.0,29.52,29.53,29.45,29.46,63030.0
2020-07-22 10:50:00,29.46,29.5,29.45,29.49,28440.0,29.46,29.5,29.45,29.49,28440.0
2020-07-22 10:55:00,29.48,29.49,29.42,29.46,74811.0,29.48,29.49,29.42,29.46,74811.0
2020-07-22 11:00:00,29.44,29.49,29.43,29.48,36704.0,29.44,29.49,29.43,29.48,36704.0
2020-07-22 11:05:00,29.48,29.55,29.47,29.52,31289.0,29.48,29.55,29.47,29.52,31289.0
2020-07-22 11:10:00,29.53,29.57,29.51,29.55,102079.0,29.53,29.57,29.51,29.55,102079.0
2020-07-22 11:15:00,29.54,29.57,29.47,29.48,24798.0,29.54,29.57,29.47,29.48,24798.0
2020-07-22 11:20:00,29.48,29.5,29.45,29.47,63622.0,29.48,29.5,29.45,29.47,63622.0
2020-07-22 11:25:00,29.48,29.49,29.38,29.41,82203.0,29.48,29.49,29.38,29.41,82203.0
2020-07-22 11:30:00,29.42,29.47,29.42,29.46,39679.0,29.42,29.47,29.42,29.46,39679.0
2020-07-22 11:35:00,29.46,29.46,29.43,29.45,45909.0,29.46,29.46,29.43,29.45,45909.0
2020-07-22 11:40:00,29.44,29.46,29.42,29.43,19948.0,29.44,29.46,29.42,29.43,19948.0
2020-07-22 11:45:00,29.44,29.49,29.44,29.48,32831.0,29.44,29.49,29.44,29.48,32831.0
2020-07-22 11:50:00,29.48,29.53,29.48,29.53,23485.0,29.48,29.53,29.48,29.53,23485.0
2020-07-22 11:55:00,29.53,29.56,29.52,29.54,42542.0,29.53,29.56,29.52,29.54,42542.0
2020-07-22 12:00:00,29.53,29.57,29.53,29.56,12346.0,29.53,29.57,29.53,29.56,12346.0
2020-07-22 12:05:00,29.56,29.6,29.53,29.6,32602.0,29.56,29.6,29.53,29.6,32602.0
2020-07-22 12:10:00,29.61,29.72,29.61,29.71,100897.0,29.61,29.72,29.61,29.71,100897.0
2020-07-22 12:15:00,29.71,29.77,29.7,29.73,106765.0,29.71,29.77,29.7,29.73,106765.0
2020-07-22 12:20:00,29.73,29.79,29.73,29.78,35259.0,29.73,29.79,29.73,29.78,35259.0
2020-07-22 12:25:00,29.78,29.84,29.76,29.83,69973.0,29.78,29.84,29.76,29.83,69973.0
2020-07-22 12:30:00,29.83,29.83,29.76,29.78,45416.0,29.83,29.83,29.76,29.78,45416.0
2020-07-22 12:35:00,29.78,29.79,29.75,29.78,21722.0,29.78,29.79,29.75,29.78,21722.0
2020-07-22 12:40:00,29.78,29.78,29.74,29.75,10901.0,29.78,29.78,29.74,29.75,10901.0
2020-07-22 12:45:00,29.76,29.78,29.75,29.77,9829.0,29.76,29.78,29.75,29.77,9829.0
2020-07-22 12:50:00,29.77,29.79,29.73,29.73,13831.0,29.77,29.79,29.73,29.73,13831.0
2020-07-22 12:55:00,29.73,29.76,29.73,29.75,15555.0,29.73,29.76,29.73,29.75,15555.0
2020-07-22 13:00:00,29.75,29.77,29.73,29.75,16641.0,29.75,29.77,29.73,29.75,16641.0
2020-07-22 13:05:00,29.76,29.77,29.73,29.74,16154.0,29.76,29.77,29.73,29.74,16154.0
2020-07-22 13:10:00,29.74,29.75,29.73,29.74,16389.0,29.74,29.75,29.73,29.74,16389.0
2020-07-22 13:15:00,29.74,29.77,29.74,29.75,75434.0,29.74,29.77,29.74,29.75,75434.0
2020-07-22 13:20:00,29.75,29.77,29.74,29.75,6542.0,29.75,29.77,29.74,29.75,6542.0
2020-07-22 13:25:00,29.75,29.79,29.74,29.79,19963.0,29.75,29.79,29.74,29.79,19963.0
2020-07-22 13:30:00,29.78,29.79,29.77,29.79,50996.0,29.78,29.79,29.77,29.79,50996.0
2020-07-22 13:35:00,29.78,29.82,29.76,29.81,32089.0,29.78,29.82,29.76,29.81,32089.0
2020-07-22 13:40:00,29.81,29.82,29.79,29.82,28788.0,29.81,29.82,29.79,29.82,28788.0
2020-07-22 13:45:00,29.82,29.83,29.79,29.79,16402.0,29.82,29.83,29.79,29.79,16402.0
2020-07-22 13:50:00,29.79,29.8,29.74,29.77,44148.0,29.79,29.8,29.74,29.77,44148.0
2020-07-22 13:55:00,29.77,29.8,29.77,29.79,19066.0,29.77,29.8,29.77,29.79,19066.0
2020-07-22 14:00:00,29.8,29.82,29.78,29.79,22746.0,29.8,29.82,29.78,29.79,22746.0
2020-07-22 14:05:00,29.8,29.81,29.78,29.8,48853.0,29.8,29.81,29.78,29.8,48853.0
2020-07-22 14:10:00,29.8,29.81,29.76,29.78,29980.0,29.8,29.81,29.76,29.78,29980.0
2020-07-22 14:15:00,29.77,29.82,29.76,29.82,21761.0,29.77,29.82,29.76,29.82,21761.0
2020-07-22 14:20:00,29.82,29.84,29.8,29.81,94539.0,29.82,29.84,29.8,29.81,94539.0
2020-07-22 14:25:00,29.81,29.88,29.8,29.8,80576.0,29.81,29.88,29.8,29.8,80576.0
2020-07-22 14:30:00,29.79,29.89,29.77,29.86,43845.0,29.79,29.89,29.77,29.86,43845.0
2020-07-22 14:35:00,29.86,29.87,29.81,29.83,36492.0,29.86,29.87,29.81,29.83,36492.0
2020-07-22 14:40:00,29.82,29.84,29.81,29.81,54040.0,29.82,29.84,29.81,29.81,54040.0
2020-07-22 14:45:00,29.81,29.84,29.8,29.82,64409.0,29.81,29.84,29.8,29.82,64409.0
2020-07-22 14:50:00,29.82,29.84,29.82,29.84,6751.0,29.82,29.84,29.82,29.84,6751.0
2020-07-22 14:55:00,29.84,29.85,29.83,29.83,10419.0,29.84,29.85,29.83,29.83,10419.0
2020-07-22 15:00:00,29.84,29.84,29.82,29.82,32370.0,29.84,29.84,29.82,29.82,32370.0
2020-07-22 15:05:00,29.82,29.83,29.82,29.83,11128.0,29.82,29.83,29.82,29.83,11128.0
2020-07-22 15:10:00,29.84,29.85,29.83,29.84,25835.0,29.84,29.85,29.83,29.84,25835.0
2020-07-22 15:15:00,29.83,29.84,29.78,29.79,71194.0,29.83,29.84,29.78,29.79,71194.0
2020-07-22 15:20:00,29.79,29.8,29.78,29.8,10180.0,29.79,29.8,29.78,29.8,10180.0
2020-07-22 15:25:00,29.8,29.8,29.75,29.76,29274.0,29.8,29.8,29.75,29.76,29274.0
2020-07-22 15:30:00,29.76,29.77,29.75,29.76,37707.0,29.76,29.77,29.75,29.76,37707.0
2020-07-22 15:35:00,29.76,29.76,29.74,29.75,36770.0,29.76,29.76,29.74,29.75,36770.0
2020-07-22 15:40:00,29.75,29.76,29.74,29.75,36557.0,29.75,29.76,29.74,29.75,36557.0
2020-07-22 15:45:00,29.74,29.76,29.74,29.76,33444.0,29.74,29.76,29.74,29.76,33444.0
2020-07-22 15:50:00,29.77,29.77,29.76,29.76,27558.0,29.77,29.77,29.76,29.76,27558.0
2020-07-22 15:55:00,29.77,29.77,29.75,29.76,115829.0,29.77,29.77,29.75,29.76,115829.0
2020-07-23 09:30:00,29.59,29.67,29.56,29.61,186215.0,29.59,29.67,29.56,29.61,186215.0
2020-07-23 09:35:00,29.62,29.66,29.6,29.65,88151.0,29.62,29.66,29.6,29.65,88151.0
2020-07-23 09:40:00,29.64,29.65,29.55,29.61,100128.0,29.64,29.65,29.55,29.61,100128.0
2020-07-23 09:45:00,29.62,29.71,29.62,29.7,90286.0,29.62,29.71,29.62,29.7,90286.0
2020-07-23 09:50:00,29.71,29.75,29.67,29.68,93494.0,29.71,29.75,29.67,29.68,93494.0
2020-07-23 09:55:00,29.68,29.69,29.62,29.68,32546.0,29.68,29.69,29.62,29.68,32546.0
2020-07-23 10:00:00,29.68,29.72,29.64,29.7,64636.0,29.68,29.72,29.64,29.7,64636.0
2020-07-23 10:05:00,29.7,29.73,29.67,29.68,67198.0,29.7,29.73,29.67,29.68,67198.0
2020-07-23 10:10:00,29.67,29.68,29.6,29.63,43718.0,29.67,29.68,29.6,29.63,43718.0
2020-07-23 10:15:00,29.62,29.68,29.6,29.6,66692.0,29.62,29.68,29.6,29.6,66692.0
2020-07-23 10:20:00,29.6,29.65,29.59,29.65,35543.0,29.6,29.65,29.59,29.65,35543.0
2020-07-23 10:25:00,29.64,29.69,29.63,29.68,31970.0,29.64,29.69,29.63,29.68,31970.0
2020-07-23 10:30:00,29.66,29.72,29.65,29.7,42156.0,29.66,29.72,29.65,29.7,42156.0
2020-07-23 10:35:00,29.7,29.75,29.7,29.71,54010.0,29.7,29.75,29.7,29.71,54010.0
2020-07-23 10:40:00,29.72,29.76,29.72,29.74,32742.0,29.72,29.76,29.72,29.74,32742.0
2020-07-23 10:45:00,29.74,29.75,29.67,29.68,50806.0,29.74,29.75,29.67,29.68,50806.0
2020-07-23 10:50:00,29.69,29.73,29.65,29.65,44081.0,29.69,29.73,29.65,29.65,44081.0
2020-07-23 10:55:00,29.65,29.69,29.65,29.67,34640.0,29.65,29.69,29.65,29.67,34640.0
2020-07-23 11:00:00,29.67,29.73,29.65,29.65,45046.0,29.67,29.73,29.65,29.65,45046.0
2020-07-23 11:05:00,29.66,29.72,29.63,29.67,40403.0,29.66,29.72,29.63,29.67,40403.0
2020-07-23 11:10:00,29.68,29.72,29.64,29.71,22515.0,29.68,29.72,29.64,29.71,22515.0
2020-07-23 11:15:00,29.71,29.71,29.66,29.68,22695.0,29.71,29.71,29.66,29.68,22695.0
2020-07-23 11:20:00,29.68,29.73,29.66,29.69,56143.0,29.68,29.73,29.66,29.69,56143.0
2020-07-23 11:25:00,29.7,29.74,29.65,29.73,34749.0,29.7,29.74,29.65,29.73,34749.0
2020-07-23 11:30:00,29.73,29.77,29.69,29.76,66321.0,29.73,29.77,29.69,29.76,66321.0
2020-07-23 11:35:00,29.76,29.82,29.74,29.82,72020.0,29.76,29.82,29.74,29.82,72020.0
2020-07-23 11:40:00,29.81,29.86,29.8,29.86,48286.0,29.81,29.86,29.8,29.86,48286.0
2020-07-23 11:45:00,29.86,29.92,29.86,29.92,50794.0,29.86,29.92,29.86,29.92,50794.0
2020-07-23 11:50:00,29.92,29.93,29.89,29.9,102134.0,29.92,29.93,29.89,29.9,102134.0
2020-07-23 11:55:00,29.9,29.91,29.88,29.91,29606.0,29.9,29.91,29.88,29.91,29606.0
2020-07-23 12:00:00,29.91,29.92,29.84,29.84,31199.0,29.91,29.92,29.84,29.84,31199.0
2020-07-23 12:05:00,29.85,29.9,29.84,29.87,47198.0,29.85,29.9,29.84,29.87,47198.0
2020-07-23 12:10:00,29.87,29.91,29.85,29.91,23172.0,29.87,29.91,29.85,29.91,23172.0
2020-07-23 12:15:00,29.91,29.91,29.87,29.9,37070.0,29.91,29.91,29.87,29.9,37070.0
2020-07-23 12:20:00,29.9,29.92,29.87,29.89,35645.0,29.9,29.92,29.87,29.89,35645.0
2020-07-23 12:25:00,29.89,29.91,29.87,29.91,21830.0,29.89,29.91,29.87,29.91,21830.0
2020-07-23 12:30:00,29.91,29.92,29.87,29.9,42213.0,29.91,29.92,29.87,29.9,42213.0
2020-07-23 12:35:00,29.91,29.91,29.88,29.89,35687.0,29.91,29.91,29.88,29.89,35687.0
2020-07-23 12:40:00,29.9,29.92,29.89,29.89,35326.0,29.9,29.92,29.89,29.89,35326.0
2020-07-23 12:45:00,29.89,29.9,29.82,29.83,52963.0,29.89,29.9,29.82,29.83,52963.0
2020-07-23 12:50:00,29.82,29.83,29.77,29.78,31856.0,29.82,29.83,29.77,29.78,31856.0
2020-07-23 12:55:00,29.79,29.79,29.75,29.77,10945.0,29.79,29.79,29.75,29.77,10945.0
2020-07-23 13:00:00,29.76,29.8,29.75,29.8,30915.0,29.76,29.8,29.75,29.8,30915.0
2020-07-23 13:05:00,29.8,29.81,29.76,29.76,38394.0,29.8,29.81,29.76,29.76,38394.0
2020-07-23 13:10:00,29.77,29.78,29.72,29.73,31679.0,29.77,29.78,29.72,29.73,31679.0
2020-07-23 13:15:00,29.73,29.73,29.59,29.62,152594.0,29.73,29.73,29.59,29.62,152594.0
2020-07-23 13:20:00,29.61,29.63,29.6,29.62,79713.0,29.61,29.63,29.6,29.62,79713.0
2020-07-23 13:25:00,29.61,29.65,29.6,29.64,106224.0,29.61,29.65,29.6,29.64,106224.0
2020-07-23 13:30:00,29.63,29.63,29.56,29.59,78521.0,29.63,29.63,29.56,29.59,78521.0
2020-07-23 13:35:00,29.6,29.62,29.57,29.59,69710.0,29.6,29.62,29.57,29.59,69710.0
2020-07-23 13:40:00,29.59,29.6,29.56,29.58,49696.0,29.59,29.6,29.56,29.58,49696.0
2020-07-23 13:45:00,29.59,29.62,29.57,29.58,29732.0,29.59,29.62,29.57,29.58,29732.0
2020-07-23 13:50:00,29.58,29.59,29.54,29.54,39682.0,29.58,29.59,29.54,29.54,39682.0
2020-07-23 13:55:00,29.55,29.61,29.52,29.6,93551.0,29.55,29.61,29.52,29.6,93551.0
2020-07-23 14:00:00,29.6,29.6,29.39,29.47,322883.0,29.6,29.6,29.39,29.47,322883.0
2020-07-23 14:05:00,29.47,29.48,29.4,29.42,120760.0,29.47,29.48,29.4,29.42,120760.0
2020-07-23 14:10:00,29.42,29.44,29.17,29.18,464134.0,29.42,29.44,29.17,29.18,464134.0
2020-07-23 14:15:00,29.2,29.3,29.12,29.26,160307.0,29.2,29.3,29.12,29.26,160307.0
2020-07-23 14:20:00,29.27,29.3,29.19,29.28,165686.0,29.27,29.3,29.19,29.28,165686.0
2020-07-23 14:25:00,29.28,29.28,29.14,29.25,164107.0,29.28,29.28,29.14,29.25,164107.0
2020-07-23 14:30:00,29.24,29.28,29.2,29.27,95628.0,29.24,29.28,29.2,29.27,95628.0
2020-07-23 14:35:00,29.27,29.31,29.26,29.27,139992.0,29.27,29.31,29.26,29.27,139992.0
2020-07-23 14:40:00,29.29,29.34,29.26,29.33,52969.0,29.29,29.34,29.26,29.33,52969.0
2020-07-23 14:45:00,29.33,29.37,29.31,29.37,76630.0,29.33,29.37,29.31,29.37,76630.0
2020-07-23 14:50:00,29.36,29.39,29.35,29.35,36971.0,29.36,29.39,29.35,29.35,36971.0
2020-07-23 14:55:00,29.35,29.35,29.32,29.35,39623.0,29.35,29.35,29.32,29.35,39623.0
2020-07-23 15:00:00,29.35,29.39,29.34,29.38,81187.0,29.35,29.39,29.34,29.38,81187.0
2020-07-23 15:05:00,29.38,29.39,29.34,29.35,26030.0,29.38,29.39,29.34,29.35,26030.0
2020-07-23 15:10:00,29.35,29.37,29.32,29.32,36204.0,29.35,29.37,29.32,29.32,36204.0
2020-07-23 15:15:00,29.31,29.39,29.31,29.38,30817.0,29.31,29.39,29.31,29.38,30817.0
2020-07-23 15:20:00,29.38,29.39,29.31,29.32,24024.0,29.38,29.39,29.31,29.32,24024.0
2020-07-23 15:25:00,29.31,29.35,29.3,29.35,13637.0,29.31,29.35,29.3,29.35,13637.0
2020-07-23 15:30:00,29.35,29.35,29.29,29.35,88128.0,29.35,29.35,29.29,29.35,88128.0
2020-07-23 15:35:00,29.35,29.36,29.32,29.32,30959.0,29.35,29.36,29.32,29.32,30959.0
2020-07-23 15:40:00,29.33,29.37,29.32,29.35,55276.0,29.33,29.37,29.32,29.35,55276.0
2020-07-23 15:45:00,29.34,29.39,29.34,29.36,47769.0,29.34,29.39,29.34,29.36,47769.0
2020-07-23 15:50:00,29.36,29.38,29.31,29.37,81633.0,29.36,29.38,29.31,29.37,81633.0
2020-07-23 15:55:00,29.37,29.44,29.37,29.41,221488.0,29.37,29.44,29.37,29.41,221488.0
2020-07-24 09:30:00,29.37,29.43,29.35,29.39,234306.0,29.37,29.43,29.35,29.39,234306.0
2020-07-24 09:35:00,29.38,29.38,29.24,29.3,218058.0,29.38,29.38,29.24,29.3,218058.0
2020-07-24 09:40:00,29.3,29.31,29.23,29.3,141805.0,29.3,29.31,29.23,29.3,141805.0
2020-07-24 09:45:00,29.3,29.34,29.26,29.27,56433.0,29.3,29.34,29.26,29.27,56433.0
2020-07-24 09:50:00,29.27,29.28,29.19,29.19,235415.0,29.27,29.28,29.19,29.19,235415.0
2020-07-24 09:55:00,29.19,29.28,29.19,29.27,112755.0,29.19,29.28,29.19,29.27,112755.0
2020-07-24 10:00:00,29.27,29.34,29.23,29.26,66409.0,29.27,29.34,29.23,29.26,66409.0
2020-07-24 10:05:00,29.26,29.26,29.19,29.23,61316.0,29.26,29.26,29.19,29.23,61316.0
2020-07-24 10:10:00,29.23,29.25,29.13,29.15,53792.0,29.23,29.25,29.13,29.15,53792.0
2020-07-24 10:15:00,29.15,29.21,29.1,29.19,46681.0,29.15,29.21,29.1,29.19,46681.0
2020-07-24 10:20:00,29.19,29.29,29.17,29.27,66868.0,29.19,29.29,29.17,29.27,66868.0
2020-07-24 10:25:00,29.29,29.33,29.26,29.28,107180.0,29.29,29.33,29.26,29.28,107180.0
2020-07-24 10:30:00,29.29,29.34,29.24,29.26,101504.0,29.29,29.34,29.24,29.26,101504.0
2020-07-24 10:35:00,29.27,29.3,29.22,29.24,41889.0,29.27,29.3,29.22,29.24,41889.0
2020-07-24 10:40:00,29.23,29.35,29.23,29.33,37010.0,29.23,29.35,29.23,29.33,37010.0
2020-07-24 10:45:00,29.34,29.37,29.31,29.35,48054.0,29.34,29.37,29.31,29.35,48054.0
2020-07-24 10:50:00,29.33,29.37,29.31,29.31,27815.0,29.33,29.37,29.31,29.31,27815.0
2020-07-24 10:55:00,29.32,29.35,29.29,29.32,59125.0,29.32,29.35,29.29,29.32,59125.0
2020-07-24 11:00:00,29.33,29.4,29.28,29.29,113632.0,29.33,29.4,29.28,29.29,113632.0
2020-07-24 11:05:00,29.29,29.35,29.29,29.33,41347.0,29.29,29.35,29.29,29.33,41347.0
2020-07-24 11:10:00,29.32,29.34,29.25,29.26,24958.0,29.32,29.34,29.25,29.26,24958.0
2020-07-24 11:15:00,29.25,29.3,29.22,29.28,84359.0,29.25,29.3,29.22,29.28,84359.0
2020-07-24 11:20:00,29.28,29.31,29.21,29.22,29330.0,29.28,29.31,29.21,29.22,29330.0
2020-07-24 11:25:00,29.21,29.29,29.19,29.28,63094.0,29.21,29.29,29.19,29.28,63094.0
2020-07-24 11:30:00,29.28,29.28,29.12,29.14,66289.0,29.28,29.28,29.12,29.14,66289.0
2020-07-24 11:35:00,29.14,29.16,29.05,29.14,115598.0,29.14,29.16,29.05,29.14,115598.0
2020-07-24 11:40:00,29.14,29.23,29.13,29.21,59536.0,29.14,29.23,29.13,29.21,59536.0
2020-07-24 11:45:00,29.23,29.25,29.19,29.19,41983.0,29.23,29.25,29.19,29.19,41983.0
2020-07-24 11:50:00,29.2,29.23,29.19,29.21,46202.0,29.2,29.23,29.19,29.21,46202.0
2020-07-24 11:55:00,29.2,29.2,29.1,29.13,30995.0,29.2,29.2,29.1,29.13,30995.0
2020-07-24 12:00:00,29.13,29.14,29.1,29.1,51838.0,29.13,29.14,29.1,29.1,51838.0
2020-07-24 12:05:00,29.1,29.12,29.07,29.1,40440.0,29.1,29.12,29.07,29.1,40440.0
2020-07-24 12:10:00,29.1,29.15,29.09,29.11,40057.0,29.1,29.15,29.09,29.11,40057.0
2020-07-24 12:15:00,29.11,29.14,29.08,29.09,43466.0,29.11,29.14,29.08,29.09,43466.0
2020-07-24 12:20:00,29.1,29.14,29.06,29.06,30089.0,29.1,29.14,29.06,29.06,30089.0
2020-07-24 12:25:00,29.07,29.2,29.07,29.2,114300.0,29.07,29.2,29.07,29.2,114300.0
2020-07-24 12:30:00,29.19,29.24,29.19,29.21,70124.0,29.19,29.24,29.19,29.21,70124.0
2020-07-24 12:35:00,29.22,29.22,29.17,29.17,22171.0,29.22,29.22,29.17,29.17,22171.0
2020-07-24 12:40:00,29.16,29.18,29.14,29.15,23156.0,29.16,29.18,29.14,29.15,23156.0
2020-07-24 12:45:00,29.16,29.18,29.15,29.17,61220.0,29.16,29.18,29.15,29.17,61220.0
2020-07-24 12:50:00,29.18,29.23,29.16,29.19,61409.0,29.18,29.23,29.16,29.19,61409.0
2020-07-24 12:55:00,29.19,29.25,29.19,29.25,27255.0,29.19,29.25,29.19,29.25,27255.0
2020-07-24 13:00:00,29.24,29.26,29.22,29.22,38135.0,29.24,29.26,29.22,29.22,38135.0
2020-07-24 13:05:00,29.22,29.23,29.16,29.19,43679.0,29.22,29.23,29.16,29.19,43679.0
2020-07-24 13:10:00,29.19,29.21,29.13,29.14,22645.0,29.19,29.21,29.13,29.14,22645.0
2020-07-24 13:15:00,29.14,29.17,29.11,29.17,42390.0,29.14,29.17,29.11,29.17,42390.0
2020-07-24 13:20:00,29.17,29.23,29.17,29.22,25515.0,29.17,29.23,29.17,29.22,25515.0
2020-07-24 13:25:00,29.22,29.25,29.22,29.23,75629.0,29.22,29.25,29.22,29.23,75629.0
2020-07-24 13:30:00,29.23,29.24,29.19,29.19,19594.0,29.23,29.24,29.19,29.19,19594.0
2020-07-24 13:35:00,29.2,29.24,29.19,29.23,25252.0,29.2,29.24,29.19,29.23,25252.0
2020-07-24 13:40:00,29.23,29.29,29.21,29.29,52240.0,29.23,29.29,29.21,29.29,52240.0
2020-07-24 13:45:00,29.29,29.3,29.27,29.29,13455.0,29.29,29.3,29.27,29.29,13455.0
2020-07-24 13:50:00,29.28,29.29,29.25,29.26,60069.0,29.28,29.29,29.25,29.26,60069.0
2020-07-24 13:55:00,29.26,29.3,29.24,29.3,16687.0,29.26,29.3,29.24,29.3,16687.0
2020-07-24 14:00:00,29.3,29.3,29.27,29.28,25867.0,29.3,29.3,29.27,29.28,25867.0
2020-07-24 14:05:00,29.3,29.4,29.28,29.38,64363.0,29.3,29.4,29.28,29.38,64363.0
2020-07-24 14:10:00,29.38,29.38,29.33,29.34,51153.0,29.38,29.38,29.33,29.34,51153.0
2020-07-24 14:15:00,29.35,29.36,29.3,29.3,20321.0,29.35,29.36,29.3,29.3,20321.0
2020-07-24 14:20:00,29.3,29.39,29.28,29.35,88737.0,29.3,29.39,29.28,29.35,88737.0
2020-07-24 14:25:00,29.35,29.51,29.34,29.48,295051.0,29.35,29.51,29.34,29.48,295051.0
2020-07-24 14:30:00,29.49,29.49,29.45,29.46,25239.0,29.49,29.49,29.45,29.46,25239.0
2020-07-24 14:35:00,29.45,29.48,29.45,29.47,35791.0,29.45,29.48,29.45,29.47,35791.0
2020-07-24 14:40:00,29.48,29.48,29.44,29.46,12109.0,29.48,29.48,29.44,29.46,12109.0
2020-07-24 14:45:00,29.47,29.47,29.45,29.45,34528.0,29.47,29.47,29.45,29.45,34528.0
2020-07-24 14:50:00,29.45,29.49,29.45,29.46,37430.0,29.45,29.49,29.45,29.46,37430.0
2020-07-24 14:55:00,29.46,29.46,29.42,29.43,28642.0,29.46,29.46,29.42,29.43,28642.0
2020-07-24 15:00:00,29.43,29.47,29.42,29.46,33605.0,29.43,29.47,29.42,29.46,33605.0
2020-07-24 15:05:00,29.46,29.46,29.43,29.44,32844.0,29.46,29.46,29.43,29.44,32844.0
2020-07-24 15:10:00,29.43,29.45,29.43,29.44,30622.0,29.43,29.45,29.43,29.44,30622.0
2020-07-24 15:15:00,29.43,29.44,29.41,29.41,30493.0,29.43,29.44,29.41,29.41,30493.0
2020-07-24 15:20:00,29.42,29.43,29.41,29.43,19019.0,29.42,29.43,29.41,29.43,19019.0
2020-07-24 15:25:00,29.42,29.44,29.4,29.42,51960.0,29.42,29.44,29.4,29.42,51960.0
2020-07-24 15:30:00,29.43,29.44,29.42,29.42,13826.0,29.43,29.44,29.42,29.42,13826.0
2020-07-24 15:35:00,29.42,29.46,29.42,29.44,60043.0,29.42,29.46,29.42,29.44,60043.0
2020-07-24 15:40:00,29.45,29.45,29.44,29.44,9574.0,29.45,29.45,29.44,29.44,9574.0
2020-07-24 15:45:00,29.44,29.44,29.42,29.43,46213.0,29.44,29.44,29.42,29.43,46213.0
2020-07-24 15:50:00,29.43,29.45,29.41,29.43,31244.0,29.43,29.45,29.41,29.43,31244.0
2020-07-24 15:55:00,29.43,29.45,29.43,29.43,57434.0,29.43,29.45,29.43,29.43,57434.0
2020-07-27 09:30:00,29.34,29.34,29.19,29.24,80984.0,29.34,29.34,29.19,29.24,80984.0
2020-07-27 09:35:00,29.23,29.29,29.17,29.17,65795.0,29.23,29.29,29.17,29.17,65795.0
2020-07-27 09:40:00,29.17,29.27,29.15,29.22,120014.0,29.17,29.27,29.15,29.22,120014.0
2020-07-27 09:45:00,29.22,29.29,29.19,29.28,77133.0,29.22,29.29,29.19,29.28,77133.0
2020-07-27 09:50:00,29.28,29.3,29.25,29.29,54523.0,29.28,29.3,29.25,29.29,54523.0
2020-07-27 09:55:00,29.29,29.3,29.24,29.25,31752.0,29.29,29.3,29.24,29.25,31752.0
2020-07-27 10:00:00,29.24,29.24,29.02,29.05,187093.0,29.24,29.24,29.02,29.05,187093.0
2020-07-27 10:05:00,29.05,29.08,28.99,29.04,145523.0,29.05,29.08,28.99,29.04,145523.0
2020-07-27 10:10:00,29.04,29.08,29.0,29.01,55582.0,29.04,29.08,29.0,29.01,55582.0
2020-07-27 10:15:00,29.01,29.09,28.97,29.04,111857.0,29.01,29.09,28.97,29.04,111857.0
2020-07-27 10:20:00,29.03,29.13,29.01,29.08,122510.0,29.03,29.13,29.01,29.08,122510.0
2020-07-27 10:25:00,29.08,29.1,29.04,29.1,103433.0,29.08,29.1,29.04,29.1,103433.0
2020-07-27 10:30:00,29.1,29.12,29.03,29.03,94990.0,29.1,29.12,29.03,29.03,94990.0
2020-07-27 10:35:00,29.03,29.17,29.0,29.17,94801.0,29.03,29.17,29.0,29.17,94801.0
2020-07-27 10:40:00,29.18,29.18,29.06,29.09,84397.0,29.18,29.18,29.06,29.09,84397.0
2020-07-27 10:45:00,29.09,29.14,29.07,29.12,54013.0,29.09,29.14,29.07,29.12,54013.0
2020-07-27 10:50:00,29.13,29.13,29.05,29.09,56873.0,29.13,29.13,29.05,29.09,56873.0
2020-07-27 10:55:00,29.08,29.12,29.05,29.06,62549.0,29.08,29.12,29.05,29.06,62549.0
2020-07-27 11:00:00,29.05,29.09,29.03,29.08,63565.0,29.05,29.09,29.03,29.08,63565.0
2020-07-27 11:05:00,29.07,29.12,29.05,29.05,36321.0,29.07,29.12,29.05,29.05,36321.0
2020-07-27 11:10:00,29.04,29.1,29.03,29.09,206783.0,29.04,29.1,29.03,29.09,206783.0
2020-07-27 11:15:00,29.08,29.15,29.06,29.15,214969.0,29.08,29.15,29.06,29.15,214969.0
2020-07-27 11:20:00,29.15,29.16,29.07,29.08,46978.0,29.15,29.16,29.07,29.08,46978.0
2020-07-27 11:25:00,29.08,29.11,29.02,29.11,167906.0,29.08,29.11,29.02,29.11,167906.0
2020-07-27 11:30:00,29.11,29.11,29.05,29.07,40176.0,29.11,29.11,29.05,29.07,40176.0
2020-07-27 11:35:00,29.06,29.13,28.98,29.12,142142.0,29.06,29.13,28.98,29.12,142142.0
2020-07-27 11:40:00,29.12,29.2,29.09,29.14,303607.0,29.12,29.2,29.09,29.14,303607.0
2020-07-27 11:45:00,29.14,29.19,29.14,29.19,81951.0,29.14,29.19,29.14,29.19,81951.0
2020-07-27 11:50:00,29.18,29.19,29.1,29.1,32739.0,29.18,29.19,29.1,29.1,32739.0
2020-07-27 11:55:00,29.11,29.12,29.07,29.1,27831.0,29.11,29.12,29.07,29.1,27831.0
2020-07-27 12:00:00,29.1,29.15,29.08,29.13,33784.0,29.1,29.15,29.08,29.13,33784.0
2020-07-27 12:05:00,29.13,29.16,29.1,29.16,27538.0,29.13,29.16,29.1,29.16,27538.0
2020-07-27 12:10:00,29.16,29.18,29.14,29.15,17402.0,29.16,29.18,29.14,29.15,17402.0
2020-07-27 12:15:00,29.16,29.29,29.16,29.28,67208.0,29.16,29.29,29.16,29.28,67208.0
2020-07-27 12:20:00,29.28,29.31,29.27,29.27,58662.0,29.28,29.31,29.27,29.27,58662.0
2020-07-27 12:25:00,29.27,29.33,29.24,29.32,29815.0,29.27,29.33,29.24,29.32,29815.0
2020-07-27 12:30:00,29.32,29.42,29.31,29.42,91765.0,29.32,29.42,29.31,29.42,91765.0
2020-07-27 12:35:00,29.43,29.48,29.41,29.44,123055.0,29.43,29.48,29.41,29.44,123055.0
2020-07-27 12:40:00,29.45,29.49,29.41,29.44,33352.0,29.45,29.49,29.41,29.44,33352.0
2020-07-27 12:45:00,29.45,29.48,29.41,29.48,28127.0,29.45,29.48,29.41,29.48,28127.0
2020-07-27 12:50:00,29.48,29.53,29.47,29.48,127368.0,29.48,29.53,29.47,29.48,127368.0
2020-07-27 12:55:00,29.49,29.51,29.48,29.48,19696.0,29.49,29.51,29.48,29.48,19696.0
2020-07-27 13:00:00,29.49,29.52,29.49,29.5,35505.0,29.49,29.52,29.49,29.5,35505.0
2020-07-27 13:05:00,29.51,29.54,29.5,29.52,45026.0,29.51,29.54,29.5,29.52,45026.0
2020-07-27 13:10:00,29.53,29.57,29.53,29.55,45496.0,29.53,29.57,29.53,29.55,45496.0
2020-07-27 13:15:00,29.55,29.6,29.55,29.59,23469.0,29.55,29.6,29.55,29.59,23469.0
2020-07-27 13:20:00,29.59,29.61,29.58,29.6,36877.0,29.59,29.61,29.58,29.6,36877.0
2020-07-27 13:25:00,29.6,29.65,29.59,29.63,61167.0,29.6,29.65,29.59,29.63,61167.0
2020-07-27 13:30:00,29.63,29.75,29.63,29.74,99578.0,29.63,29.75,29.63,29.74,99578.0
2020-07-27 13:35:00,29.74,29.77,29.72,29.75,93871.0,29.74,29.77,29.72,29.75,93871.0
2020-07-27 13:40:00,29.75,29.76,29.64,29.68,131921.0,29.75,29.76,29.64,29.68,131921.0
2020-07-27 13:45:00,29.69,29.73,29.68,29.72,65856.0,29.69,29.73,29.68,29.72,65856.0
2020-07-27 13:50:00,29.73,29.75,29.71,29.73,94054.0,29.73,29.75,29.71,29.73,94054.0
2020-07-27 13:55:00,29.73,29.74,29.69,29.74,63085.0,29.73,29.74,29.69,29.74,63085.0
2020-07-27 14:00:00,29.74,29.83,29.71,29.81,103328.0,29.74,29.83,29.71,29.81,103328.0
2020-07-27 14:05:00,29.81,29.85,29.79,29.84,93465.0,29.81,29.85,29.79,29.84,93465.0
2020-07-27 14:10:00,29.84,29.86,29.76,29.76,70161.0,29.84,29.86,29.76,29.76,70161.0
2020-07-27 14:15:00,29.76,29.79,29.72,29.72,65124.0,29.76,29.79,29.72,29.72,65124.0
2020-07-27 14:20:00,29.72,29.73,29.67,29.69,63361.0,29.72,29.73,29.67,29.69,63361.0
2020-07-27 14:25:00,29.69,29.76,29.64,29.74,205003.0,29.69,29.76,29.64,29.74,205003.0
2020-07-27 14:30:00,29.73,29.79,29.73,29.78,23530.0,29.73,29.79,29.73,29.78,23530.0
2020-07-27 14:35:00,29.78,29.81,29.77,29.81,40416.0,29.78,29.81,29.77,29.81,40416.0
2020-07-27 14:40:00,29.8,29.81,29.79,29.8,26612.0,29.8,29.81,29.79,29.8,26612.0
2020-07-27 14:45:00,29.8,29.81,29.76,29.76,160179.0,29.8,29.81,29.76,29.76,160179.0
2020-07-27 14:50:00,29.76,29.78,29.73,29.74,124260.0,29.76,29.78,29.73,29.74,124260.0
2020-07-27 14:55:00,29.74,29.76,29.72,29.76,29836.0,29.74,29.76,29.72,29.76,29836.0
2020-07-27 15:00:00,29.76,29.78,29.75,29.76,29016.0,29.76,29.78,29.75,29.76,29016.0
2020-07-27 15:05:00,29.76,29.77,29.74,29.76,29715.0,29.76,29.77,29.74,29.76,29715.0
2020-07-27 15:10:00,29.75,29.78,29.75,29.77,20718.0,29.75,29.78,29.75,29.77,20718.0
2020-07-27 15:15:00,29.77,29.77,29.74,29.76,65885.0,29.77,29.77,29.74,29.76,65885.0
2020-07-27 15:20:00,29.75,29.77,29.75,29.75,20973.0,29.75,29.77,29.75,29.75,20973.0
2020-07-27 15:25:00,29.76,29.77,29.73,29.74,28598.0,29.76,29.77,29.73,29.74,28598.0
2020-07-27 15:30:00,29.74,29.78,29.73,29.75,32308.0,29.74,29.78,29.73,29.75,32308.0
2020-07-27 15:35:00,29.76,29.77,29.74,29.76,52742.0,29.76,29.77,29.74,29.76,52742.0
2020-07-27 15:40:00,29.76,29.77,29.74,29.74,40975.0,29.76,29.77,29.74,29.74,40975.0
2020-07-27 15:45:00,29.75,29.75,29.71,29.73,42877.0,29.75,29.75,29.71,29.73,42877.0
2020-07-27 15:50:00,29.73,29.74,29.72,29.73,66019.0,29.73,29.74,29.72,29.73,66019.0
2020-07-27 15:55:00,29.73,29.75,29.72,29.73,125819.0,29.73,29.75,29.72,29.73,125819.0
2020-07-28 09:30:00,29.46,29.53,29.46,29.5,120877.0,29.46,29.53,29.46,29.5,120877.0
2020-07-28 09:35:00,29.51,29.53,29.43,29.49,61358.0,29.51,29.53,29.43,29.49,61358.0
2020-07-28 09:40:00,29.49,29.49,29.44,29.48,68231.0,29.49,29.49,29.44,29.48,68231.0
2020-07-28 09:45:00,29.46,29.54,29.46,29.5,109440.0,29.46,29.54,29.46,29.5,109440.0
2020-07-28 09:50:00,29.48,29.49,29.4,29.4,153916.0,29.48,29.49,29.4,29.4,153916.0
2020-07-28 09:55:00,29.4,29.44,29.4,29.44,31928.0,29.4,29.44,29.4,29.44,31928.0
2020-07-28 10:00:00,29.43,29.52,29.41,29.5,52278.0,29.43,29.52,29.41,29.5,52278.0
2020-07-28 10:05:00,29.5,29.52,29.48,29.5,61908.0,29.5,29.52,29.48,29.5,61908.0
2020-07-28 10:10:00,29.49,29.52,29.47,29.51,28067.0,29.49,29.52,29.47,29.51,28067.0
2020-07-28 10:15:00,29.51,29.54,29.49,29.51,51311.0,29.51,29.54,29.49,29.51,51311.0
2020-07-28 10:20:00,29.51,29.53,29.47,29.51,55104.0,29.51,29.53,29.47,29.51,55104.0
2020-07-28 10:25:00,29.52,29.52,29.45,29.49,22766.0,29.52,29.52,29.45,29.49,22766.0
2020-07-28 10:30:00,29.5,29.53,29.43,29.43,59890.0,29.5,29.53,29.43,29.43,59890.0
2020-07-28 10:35:00,29.42,29.48,29.42,29.47,44779.0,29.42,29.48,29.42,29.47,44779.0
2020-07-28 10:40:00,29.49,29.49,29.44,29.44,56485.0,29.49,29.49,29.44,29.44,56485.0
2020-07-28 10:45:00,29.43,29.46,29.41,29.42,35909.0,29.43,29.46,29.41,29.42,35909.0
2020-07-28 10:50:00,29.43,29.46,29.4,29.43,42468.0,29.43,29.46,29.4,29.43,42468.0
2020-07-28 10:55:00,29.43,29.47,29.43,29.44,41135.0,29.43,29.47,29.43,29.44,41135.0
2020-07-28 11:00:00,29.44,29.44,29.32,29.34,166213.0,29.44,29.44,29.32,29.34,166213.0
2020-07-28 11:05:00,29.33,29.36,29.31,29.35,67889.0,29.33,29.36,29.31,29.35,67889.0
2020-07-28 11:10:00,29.35,29.36,29.31,29.33,66452.0,29.35,29.36,29.31,29.33,66452.0
2020-07-28 11:15:00,29.32,29.37,29.27,29.36,172844.0,29.32,29.37,29.27,29.36,172844.0
2020-07-28 11:20:00,29.36,29.39,29.31,29.38,65192.0,29.36,29.39,29.31,29.38,65192.0
2020-07-28 11:25:00,29.38,29.42,29.36,29.4,63442.0,29.38,29.42,29.36,29.4,63442.0
2020-07-28 11:30:00,29.41,29.47,29.41,29.46,49648.0,29.41,29.47,29.41,29.46,49648.0
2020-07-28 11:35:00,29.46,29.49,29.43,29.48,29464.0,29.46,29.49,29.43,29.48,29464.0
2020-07-28 11:40:00,29.48,29.5,29.45,29.46,27954.0,29.48,29.5,29.45,29.46,27954.0
2020-07-28 11:45:00,29.47,29.48,29.45,29.48,66948.0,29.47,29.48,29.45,29.48,66948.0
2020-07-28 11:50:00,29.48,29.48,29.45,29.47,178071.0,29.48,29.48,29.45,29.47,178071.0
2020-07-28 11:55:00,29.47,29.47,29.44,29.46,40222.0,29.47,29.47,29.44,29.46,40222.0
2020-07-28 12:00:00,29.47,29.49,29.44,29.48,35597.0,29.47,29.49,29.44,29.48,35597.0
2020-07-28 12:05:00,29.47,29.48,29.45,29.46,19410.0,29.47,29.48,29.45,29.46,19410.0
2020-07-28 12:10:00,29.46,29.47,29.42,29.43,48658.0,29.46,29.47,29.42,29.43,48658.0
2020-07-28 12:15:00,29.43,29.43,29.37,29.37,64776.0,29.43,29.43,29.37,29.37,64776.0
2020-07-28 12:20:00,29.37,29.42,29.37,29.4,19543.0,29.37,29.42,29.37,29.4,19543.0
2020-07-28 12:25:00,29.4,29.41,29.39,29.4,49041.0,29.4,29.41,29.39,29.4,49041.0
2020-07-28 12:30:00,29.39,29.41,29.39,29.4,50965.0,29.39,29.41,29.39,29.4,50965.0
2020-07-28 12:35:00,29.4,29.4,29.38,29.4,32275.0,29.4,29.4,29.38,29.4,32275.0
2020-07-28 12:40:00,29.4,29.4,29.36,29.36,26624.0,29.4,29.4,29.36,29.36,26624.0
2020-07-28 12:45:00,29.37,29.42,29.37,29.39,18571.0,29.37,29.42,29.37,29.39,18571.0
2020-07-28 12:50:00,29.39,29.39,29.36,29.37,26512.0,29.39,29.39,29.36,29.37,26512.0
2020-07-28 12:55:00,29.37,29.39,29.37,29.38,23017.0,29.37,29.39,29.37,29.38,23017.0
2020-07-28 13:00:00,29.37,29.4,29.37,29.38,42116.0,29.37,29.4,29.37,29.38,42116.0
2020-07-28 13:05:00,29.37,29.4,29.36,29.39,30959.0,29.37,29.4,29.36,29.39,30959.0
2020-07-28 13:10:00,29.39,29.4,29.35,29.36,24534.0,29.39,29.4,29.35,29.36,24534.0
2020-07-28 13:15:00,29.36,29.4,29.36,29.38,54424.0,29.36,29.4,29.36,29.38,54424.0
2020-07-28 13:20:00,29.38,29.43,29.38,29.42,168304.0,29.38,29.43,29.38,29.42,168304.0
2020-07-28 13:25:00,29.42,29.42,29.39,29.4,38217.0,29.42,29.42,29.39,29.4,38217.0
2020-07-28 13:30:00,29.4,29.42,29.38,29.38,37620.0,29.4,29.42,29.38,29.38,37620.0
2020-07-28 13:35:00,29.39,29.4,29.36,29.36,39574.0,29.39,29.4,29.36,29.36,39574.0
2020-07-28 13:40:00,29.37,29.38,29.35,29.36,24170.0,29.37,29.38,29.35,29.36,24170.0
2020-07-28 13:45:00,29.37,29.4,29.36,29.38,43021.0,29.37,29.4,29.36,29.38,43021.0
2020-07-28 13:50:00,29.37,29.39,29.36,29.36,20281.0,29.37,29.39,29.36,29.36,20281.0
2020-07-28 13:55:00,29.37,29.37,29.32,29.32,61319.0,29.37,29.37,29.32,29.32,61319.0
2020-07-28 14:00:00,29.33,29.33,29.28,29.31,103550.0,29.33,29.33,29.28,29.31,103550.0
2020-07-28 14:05:00,29.31,29.36,29.29,29.35,93582.0,29.31,29.36,29.29,29.35,93582.0
2020-07-28 14:10:00,29.36,29.45,29.36,29.41,106691.0,29.36,29.45,29.36,29.41,106691.0
2020-07-28 14:15:00,29.42,29.48,29.42,29.47,43067.0,29.42,29.48,29.42,29.47,43067.0
2020-07-28 14:20:00,29.48,29.48,29.44,29.45,44573.0,29.48,29.48,29.44,29.45,44573.0
2020-07-28 14:25:00,29.45,29.45,29.4,29.41,108341.0,29.45,29.45,29.4,29.41,108341.0
2020-07-28 14:30:00,29.41,29.44,29.38,29.44,39052.0,29.41,29.44,29.38,29.44,39052.0
2020-07-28 14:35:00,29.44,29.44,29.4,29.4,20581.0,29.44,29.44,29.4,29.4,20581.0
2020-07-28 14:40:00,29.4,29.41,29.39,29.39,12957.0,29.4,29.41,29.39,29.39,12957.0
2020-07-28 14:45:00,29.4,29.42,29.39,29.42,50135.0,29.4,29.42,29.39,29.42,50135.0
2020-07-28 14:50:00,29.41,29.42,29.39,29.42,14311.0,29.41,29.42,29.39,29.42,14311.0
2020-07-28 14:55:00,29.41,29.44,29.41,29.41,16271.0,29.41,29.44,29.41,29.41,16271.0
2020-07-28 15:00:00,29.41,29.42,29.38,29.38,33635.0,29.41,29.42,29.38,29.38,33635.0
2020-07-28 15:05:00,29.37,29.38,29.33,29.33,94701.0,29.37,29.38,29.33,29.33,94701.0
2020-07-28 15:10:00,29.33,29.35,29.31,29.31,57037.0,29.33,29.35,29.31,29.31,57037.0
2020-07-28 15:15:00,29.32,29.36,29.31,29.35,21149.0,29.32,29.36,29.31,29.35,21149.0
2020-07-28 15:20:00,29.34,29.37,29.34,29.35,22855.0,29.34,29.37,29.34,29.35,22855.0
2020-07-28 15:25:00,29.35,29.36,29.34,29.35,13683.0,29.35,29.36,29.34,29.35,13683.0
2020-07-28 15:30:00,29.35,29.37,29.32,29.33,40616.0,29.35,29.37,29.32,29.33,40616.0
2020-07-28 15:35:00,29.32,29.33,29.3,29.31,15033.0,29.32,29.33,29.3,29.31,15033.0
2020-07-28 15:40:00,29.3,29.31,29.28,29.3,41984.0,29.3,29.31,29.28,29.3,41984.0
2020-07-28 15:45:00,29.31,29.35,29.31,29.32,19524.0,29.31,29.35,29.31,29.32,19524.0
2020-07-28 15:50:00,29.32,29.34,29.32,29.33,14213.0,29.32,29.34,29.32,29.33,14213.0
2020-07-28 15:55:00,29.34,29.35,29.33,29.34,83236.0,29.34,29.35,29.33,29.34,83236.0
2020-07-29 09:30:00,29.6,29.68,29.59,29.67,97653.0,29.6,29.68,29.59,29.67,97653.0
2020-07-29 09:35:00,29.67,29.67,29.61,29.61,34372.0,29.67,29.67,29.61,29.61,34372.0
2020-07-29 09:40:00,29.61,29.65,29.57,29.59,67187.0,29.61,29.65,29.57,29.59,67187.0
2020-07-29 09:45:00,29.58,29.59,29.53,29.54,48757.0,29.58,29.59,29.53,29.54,48757.0
2020-07-29 09:50:00,29.54,29.56,29.52,29.56,30276.0,29.54,29.56,29.52,29.56,30276.0
2020-07-29 09:55:00,29.55,29.64,29.55,29.62,74551.0,29.55,29.64,29.55,29.62,74551.0
2020-07-29 10:00:00,29.63,29.65,29.56,29.57,30681.0,29.63,29.65,29.56,29.57,30681.0
2020-07-29 10:05:00,29.56,29.65,29.56,29.64,27629.0,29.56,29.65,29.56,29.64,27629.0
2020-07-29 10:10:00,29.64,29.65,29.61,29.63,43576.0,29.64,29.65,29.61,29.63,43576.0
2020-07-29 10:15:00,29.62,29.65,29.6,29.62,20956.0,29.62,29.65,29.6,29.62,20956.0
2020-07-29 10:20:00,29.61,29.63,29.58,29.61,47331.0,29.61,29.63,29.58,29.61,47331.0
2020-07-29 10:25:00,29.6,29.61,29.58,29.6,14595.0,29.6,29.61,29.58,29.6,14595.0
2020-07-29 10:30:00,29.6,29.72,29.6,29.64,323216.0,29.6,29.72,29.6,29.64,323216.0
2020-07-29 10:35:00,29.62,29.66,29.53,29.62,94025.0,29.62,29.66,29.53,29.62,94025.0
2020-07-29 10:40:00,29.62,29.62,29.54,29.59,42266.0,29.62,29.62,29.54,29.59,42266.0
2020-07-29 10:45:00,29.59,29.59,29.54,29.55,53317.0,29.59,29.59,29.54,29.55,53317.0
2020-07-29 10:50:00,29.55,29.57,29.54,29.57,23781.0,29.55,29.57,29.54,29.57,23781.0
2020-07-29 10:55:00,29.56,29.6,29.51,29.6,62375.0,29.56,29.6,29.51,29.6,62375.0
2020-07-29 11:00:00,29.6,29.61,29.54,29.56,40347.0,29.6,29.61,29.54,29.56,40347.0
2020-07-29 11:05:00,29.56,29.58,29.48,29.57,37841.0,29.56,29.58,29.48,29.57,37841.0
2020-07-29 11:10:00,29.58,29.6,29.56,29.58,30676.0,29.58,29.6,29.56,29.58,30676.0
2020-07-29 11:15:00,29.58,29.65,29.58,29.59,41119.0,29.58,29.65,29.58,29.59,41119.0
2020-07-29 11:20:00,29.59,29.64,29.59,29.64,15881.0,29.59,29.64,29.59,29.64,15881.0
2020-07-29 11:25:00,29.65,29.72,29.63,29.7,59030.0,29.65,29.72,29.63,29.7,59030.0
2020-07-29 11:30:00,29.7,29.75,29.69,29.7,61085.0,29.7,29.75,29.69,29.7,61085.0
2020-07-29 11:35:00,29.7,29.73,29.67,29.68,22683.0,29.7,29.73,29.67,29.68,22683.0
2020-07-29 11:40:00,29.67,29.68,29.65,29.66,22277.0,29.67,29.68,29.65,29.66,22277.0
2020-07-29 11:45:00,29.66,29.68,29.61,29.61,19994.0,29.66,29.68,29.61,29.61,19994.0
2020-07-29 11:50:00,29.61,29.63,29.61,29.61,11781.0,29.61,29.63,29.61,29.61,11781.0
2020-07-29 11:55:00,29.62,29.62,29.57,29.59,33576.0,29.62,29.62,29.57,29.59,33576.0
2020-07-29 12:00:00,29.59,29.61,29.57,29.59,23500.0,29.59,29.61,29.57,29.59,23500.0
2020-07-29 12:05:00,29.59,29.62,29.59,29.61,19181.0,29.59,29.62,29.59,29.61,19181.0
2020-07-29 12:10:00,29.6,29.65,29.6,29.63,14713.0,29.6,29.65,29.6,29.63,14713.0
2020-07-29 12:15:00,29.64,29.66,29.63,29.63,11413.0,29.64,29.66,29.63,29.63,11413.0
2020-07-29 12:20:00,29.64,29.65,29.62,29.64,9824.0,29.64,29.65,29.62,29.64,9824.0
2020-07-29 12:25:00,29.64,29.65,29.62,29.62,29785.0,29.64,29.65,29.62,29.62,29785.0
2020-07-29 12:30:00,29.61,29.61,29.58,29.59,27544.0,29.61,29.61,29.58,29.59,27544.0
2020-07-29 12:35:00,29.59,29.59,29.55,29.57,18159.0,29.59,29.59,29.55,29.57,18159.0
2020-07-29 12:40:00,29.56,29.59,29.55,29.55,26924.0,29.56,29.59,29.55,29.55,26924.0
2020-07-29 12:45:00,29.55,29.59,29.54,29.59,11171.0,29.55,29.59,29.54,29.59,11171.0
2020-07-29 12:50:00,29.59,29.61,29.57,29.58,43571.0,29.59,29.61,29.57,29.58,43571.0
2020-07-29 12:55:00,29.58,29.58,29.55,29.55,7554.0,29.58,29.58,29.55,29.55,7554.0
2020-07-29 13:00:00,29.56,29.57,29.51,29.52,65888.0,29.56,29.57,29.51,29.52,65888.0
2020-07-29 13:05:00,29.52,29.55,29.51,29.54,12787.0,29.52,29.55,29.51,29.54,12787.0
2020-07-29 13:10:00,29.53,29.54,29.51,29.52,48688.0,29.53,29.54,29.51,29.52,48688.0
2020-07-29 13:15:00,29.51,29.53,29.51,29.52,11290.0,29.51,29.53,29.51,29.52,11290.0
2020-07-29 13:20:00,29.53,29.53,29.51,29.52,13306.0,29.53,29.53,29.51,29.52,13306.0
2020-07-29 13:25:00,29.52,29.55,29.52,29.54,19823.0,29.52,29.55,29.52,29.54,19823.0
2020-07-29 13:30:00,29.53,29.53,29.45,29.45,24147.0,29.53,29.53,29.45,29.45,24147.0
2020-07-29 13:35:00,29.46,29.49,29.46,29.49,19168.0,29.46,29.49,29.46,29.49,19168.0
2020-07-29 13:40:00,29.48,29.54,29.48,29.53,16752.0,29.48,29.54,29.48,29.53,16752.0
2020-07-29 13:45:00,29.53,29.56,29.52,29.55,7446.0,29.53,29.56,29.52,29.55,7446.0
2020-07-29 13:50:00,29.55,29.56,29.52,29.53,11760.0,29.55,29.56,29.52,29.53,11760.0
2020-07-29 13:55:00,29.53,29.59,29.52,29.58,32164.0,29.53,29.59,29.52,29.58,32164.0
2020-07-29 14:00:00,29.58,29.62,29.56,29.58,25221.0,29.58,29.62,29.56,29.58,25221.0
2020-07-29 14:05:00,29.57,29.59,29.57,29.58,19358.0,29.57,29.59,29.57,29.58,19358.0
2020-07-29 14:10:00,29.59,29.61,29.58,29.58,7500.0,29.59,29.61,29.58,29.58,7500.0
2020-07-29 14:15:00,29.6,29.61,29.57,29.58,21233.0,29.6,29.61,29.57,29.58,21233.0
2020-07-29 14:20:00,29.57,29.62,29.57,29.61,19542.0,29.57,29.62,29.57,29.61,19542.0
2020-07-29 14:25:00,29.6,29.61,29.57,29.6,33352.0,29.6,29.61,29.57,29.6,33352.0
2020-07-29 14:30:00,29.6,29.63,29.56,29.63,44464.0,29.6,29.63,29.56,29.63,44464.0
2020-07-29 14:35:00,29.63,29.64,29.62,29.63,10878.0,29.63,29.64,29.62,29.63,10878.0
2020-07-29 14:40:00,29.63,29.64,29.61,29.63,22466.0,29.63,29.64,29.61,29.63,22466.0
2020-07-29 14:45:00,29.63,29.63,29.61,29.62,28882.0,29.63,29.63,29.61,29.62,28882.0
2020-07-29 14:50:00,29.62,29.62,29.6,29.61,16847.0,29.62,29.62,29.6,29.61,16847.0
2020-07-29 14:55:00,29.6,29.61,29.58,29.58,16109.0,29.6,29.61,29.58,29.58,16109.0
2020-07-29 15:00:00,29.58,29.58,29.55,29.55,76923.0,29.58,29.58,29.55,29.55,76923.0
2020-07-29 15:05:00,29.55,29.57,29.54,29.57,19964.0,29.55,29.57,29.54,29.57,19964.0
2020-07-29 15:10:00,29.57,29.59,29.56,29.56,29477.0,29.57,29.59,29.56,29.56,29477.0
2020-07-29 15:15:00,29.57,29.58,29.55,29.57,14924.0,29.57,29.58,29.55,29.57,14924.0
2020-07-29 15:20:00,29.58,29.62,29.58,29.6,76407.0,29.58,29.62,29.58,29.6,76407.0
2020-07-29 15:25:00,29.6,29.61,29.57,29.6,63678.0,29.6,29.61,29.57,29.6,63678.0
2020-07-29 15:30:00,29.59,29.62,29.58,29.6,52865.0,29.59,29.62,29.58,29.6,52865.0
2020-07-29 15:35:00,29.59,29.6,29.58,29.59,13911.0,29.59,29.6,29.58,29.59,13911.0
2020-07-29 15:40:00,29.59,29.59,29.57,29.57,20302.0,29.59,29.59,29.57,29.57,20302.0
2020-07-29 15:45:00,29.58,29.59,29.56,29.59,16056.0,29.58,29.59,29.56,29.59,16056.0
2020-07-29 15:50:00,29.58,29.59,29.57,29.59,28617.0,29.58,29.59,29.57,29.59,28617.0
2020-07-29 15:55:00,29.59,29.6,29.57,29.57,113404.0,29.59,29.6,29.57,29.57,113404.0
2020-07-30 09:30:00,28.99,29.01,28.92,28.99,206061.0,28.99,29.01,28.92,28.99,206061.0
2020-07-30 09:35:00,28.99,29.0,28.92,28.96,142233.0,28.99,29.0,28.92,28.96,142233.0
2020-07-30 09:40:00,28.96,28.98,28.89,28.93,101223.0,28.96,28.98,28.89,28.93,101223.0
2020-07-30 09:45:00,28.93,28.95,28.9,28.91,59891.0,28.93,28.95,28.9,28.91,59891.0
2020-07-30 09:50:00,28.9,28.91,28.82,28.82,117303.0,28.9,28.91,28.82,28.82,117303.0
2020-07-30 09:55:00,28.82,28.83,28.66,28.7,546292.0,28.82,28.83,28.66,28.7,546292.0
2020-07-30 10:00:00,28.69,28.69,28.47,28.54,300515.0,28.69,28.69,28.47,28.54,300515.0
2020-07-30 10:05:00,28.53,28.53,28.4,28.41,164023.0,28.53,28.53,28.4,28.41,164023.0
2020-07-30 10:10:00,28.42,28.43,28.23,28.23,142879.0,28.42,28.43,28.23,28.23,142879.0
2020-07-30 10:15:00,28.24,28.24,28.07,28.17,440815.0,28.24,28.24,28.07,28.17,440815.0
2020-07-30 10:20:00,28.16,28.23,27.9,28.21,747266.0,28.16,28.23,27.9,28.21,747266.0
2020-07-30 10:25:00,28.22,28.38,28.18,28.37,315274.0,28.22,28.38,28.18,28.37,315274.0
2020-07-30 10:30:00,28.36,28.43,28.26,28.43,202443.0,28.36,28.43,28.26,28.43,202443.0
2020-07-30 10:35:00,28.43,28.43,28.32,28.4,101307.0,28.43,28.43,28.32,28.4,101307.0
2020-07-30 10:40:00,28.39,28.39,28.29,28.29,102179.0,28.39,28.39,28.29,28.29,102179.0
2020-07-30 10:45:00,28.29,28.35,28.19,28.34,107416.0,28.29,28.35,28.19,28.34,107416.0
2020-07-30 10:50:00,28.33,28.46,28.26,28.44,199414.0,28.33,28.46,28.26,28.44,199414.0
2020-07-30 10:55:00,28.45,28.61,28.42,28.57,212134.0,28.45,28.61,28.42,28.57,212134.0
2020-07-30 11:00:00,28.57,28.66,28.49,28.65,213285.0,28.57,28.66,28.49,28.65,213285.0
2020-07-30 11:05:00,28.65,28.68,28.59,28.68,98948.0,28.65,28.68,28.59,28.68,98948.0
2020-07-30 11:10:00,28.69,28.71,28.6,28.62,124844.0,28.69,28.71,28.6,28.62,124844.0
2020-07-30 11:15:00,28.61,28.79,28.61,28.75,164970.0,28.61,28.79,28.61,28.75,164970.0
2020-07-30 11:20:00,28.77,28.81,28.66,28.68,181806.0,28.77,28.81,28.66,28.68,181806.0
2020-07-30 11:25:00,28.68,28.73,28.66,28.67,80736.0,28.68,28.73,28.66,28.67,80736.0
2020-07-30 11:30:00,28.68,28.79,28.65,28.79,91844.0,28.68,28.79,28.65,28.79,91844.0
2020-07-30 11:35:00,28.79,28.8,28.7,28.72,84002.0,28.79,28.8,28.7,28.72,84002.0
2020-07-30 11:40:00,28.72,28.74,28.66,28.71,454474.0,28.72,28.74,28.66,28.71,454474.0
2020-07-30 11:45:00,28.71,28.72,28.67,28.68,54444.0,28.71,28.72,28.67,28.68,54444.0
2020-07-30 11:50:00,28.68,28.73,28.66,28.73,58406.0,28.68,28.73,28.66,28.73,58406.0
2020-07-30 11:55:00,28.73,28.74,28.7,28.72,72935.0,28.73,28.74,28.7,28.72,72935.0
2020-07-30 12:00:00,28.73,28.74,28.6,28.62,108900.0,28.73,28.74,28.6,28.62,108900.0
2020-07-30 12:05:00,28.61,28.67,28.6,28.62,63329.0,28.61,28.67,28.6,28.62,63329.0
2020-07-30 12:10:00,28.61,28.7,28.61,28.69,92075.0,28.61,28.7,28.61,28.69,92075.0
2020-07-30 12:15:00,28.7,28.84,28.69,28.83,119639.0,28.7,28.84,28.69,28.83,119639.0
2020-07-30 12:20:00,28.83,28.88,28.82,28.88,146925.0,28.83,28.88,28.82,28.88,146925.0
2020-07-30 12:25:00,28.88,28.9,28.83,28.85,114161.0,28.88,28.9,28.83,28.85,114161.0
2020-07-30 12:30:00,28.84,28.93,28.84,28.9,62821.0,28.84,28.93,28.84,28.9,62821.0
2020-07-30 12:35:00,28.91,28.94,28.89,28.9,61748.0,28.91,28.94,28.89,28.9,61748.0
2020-07-30 12:40:00,28.9,28.93,28.9,28.92,26181.0,28.9,28.93,28.9,28.92,26181.0
2020-07-30 12:45:00,28.92,28.93,28.82,28.84,61682.0,28.92,28.93,28.82,28.84,61682.0
2020-07-30 12:50:00,28.85,28.85,28.8,28.81,43826.0,28.85,28.85,28.8,28.81,43826.0
2020-07-30 12:55:00,28.81,28.85,28.8,28.83,19263.0,28.81,28.85,28.8,28.83,19263.0
2020-07-30 13:00:00,28.82,28.9,28.76,28.9,112971.0,28.82,28.9,28.76,28.9,112971.0
2020-07-30 13:05:00,28.9,28.91,28.85,28.85,97362.0,28.9,28.91,28.85,28.85,97362.0
2020-07-30 13:10:00,28.85,28.95,28.85,28.95,103216.0,28.85,28.95,28.85,28.95,103216.0
2020-07-30 13:15:00,28.94,28.95,28.84,28.84,53867.0,28.94,28.95,28.84,28.84,53867.0
2020-07-30 13:20:00,28.85,28.87,28.81,28.82,53597.0,28.85,28.87,28.81,28.82,53597.0
2020-07-30 13:25:00,28.81,28.81,28.75,28.75,37981.0,28.81,28.81,28.75,28.75,37981.0
2020-07-30 13:30:00,28.76,28.82,28.75,28.76,93550.0,28.76,28.82,28.75,28.76,93550.0
2020-07-30 13:35:00,28.76,28.78,28.72,28.73,64012.0,28.76,28.78,28.72,28.73,64012.0
2020-07-30 13:40:00,28.73,28.77,28.73,28.73,34804.0,28.73,28.77,28.73,28.73,34804.0
2020-07-30 13:45:00,28.73,28.74,28.66,28.66,29963.0,28.73,28.74,28.66,28.66,29963.0
2020-07-30 13:50:00,28.67,28.72,28.67,28.7,44088.0,28.67,28.72,28.67,28.7,44088.0
2020-07-30 13:55:00,28.69,28.69,28.58,28.6,55153.0,28.69,28.69,28.58,28.6,55153.0
2020-07-30 14:00:00,28.6,28.66,28.6,28.64,162016.0,28.6,28.66,28.6,28.64,162016.0
2020-07-30 14:05:00,28.64,28.71,28.64,28.7,32593.0,28.64,28.71,28.64,28.7,32593.0
2020-07-30 14:10:00,28.7,28.71,28.6,28.6,126733.0,28.7,28.71,28.6,28.6,126733.0
2020-07-30 14:15:00,28.6,28.66,28.48,28.61,176157.0,28.6,28.66,28.48,28.61,176157.0
2020-07-30 14:20:00,28.61,28.65,28.55,28.63,91658.0,28.61,28.65,28.55,28.63,91658.0
2020-07-30 14:25:00,28.65,28.82,28.62,28.8,257311.0,28.65,28.82,28.62,28.8,257311.0
2020-07-30 14:30:00,28.8,28.9,28.8,28.89,129185.0,28.8,28.9,28.8,28.89,129185.0
2020-07-30 14:35:00,28.9,28.97,28.89,28.94,73681.0,28.9,28.97,28.89,28.94,73681.0
2020-07-30 14:40:00,28.95,29.0,28.95,28.96,67181.0,28.95,29.0,28.95,28.96,67181.0
2020-07-30 14:45:00,28.97,28.97,28.89,28.9,40346.0,28.97,28.97,28.89,28.9,40346.0
2020-07-30 14:50:00,28.9,28.92,28.88,28.89,14334.0,28.9,28.92,28.88,28.89,14334.0
2020-07-30 14:55:00,28.89,28.9,28.87,28.89,24478.0,28.89,28.9,28.87,28.89,24478.0
2020-07-30 15:00:00,28.9,28.93,28.88,28.89,34313.0,28.9,28.93,28.88,28.89,34313.0
2020-07-30 15:05:00,28.89,28.89,28.86,28.86,32527.0,28.89,28.89,28.86,28.86,32527.0
2020-07-30 15:10:00,28.86,28.89,28.86,28.89,13579.0,28.86,28.89,28.86,28.89,13579.0
2020-07-30 15:15:00,28.88,28.91,28.86,28.88,26633.0,28.88,28.91,28.86,28.88,26633.0
2020-07-30 15:20:00,28.88,28.9,28.87,28.89,21957.0,28.88,28.9,28.87,28.89,21957.0
2020-07-30 15:25:00,28.88,28.89,28.87,28.89,26498.0,28.88,28.89,28.87,28.89,26498.0
2020-07-30 15:30:00,28.89,28.93,28.87,28.92,55584.0,28.89,28.93,28.87,28.92,55584.0
2020-07-30 15:35:00,28.92,28.95,28.92,28.94,15591.0,28.92,28.95,28.92,28.94,15591.0
2020-07-30 15:40:00,28.94,28.95,28.92,28.93,36145.0,28.94,28.95,28.92,28.93,36145.0
2020-07-30 15:45:00,28.93,28.93,28.9,28.92,31333.0,28.93,28.93,28.9,28.92,31333.0
2020-07-30 15:50:00,28.91,28.93,28.88,28.9,57870.0,28.91,28.93,28.88,28.9,57870.0
2020-07-30 15:55:00,28.89,28.94,28.88,28.92,315981.0,28.89,28.94,28.88,28.92,315981.0
2020-07-31 09:30:00,29.09,29.16,29.04,29.13,99820.0,29.09,29.16,29.04,29.13,99820.0
2020-07-31 09:35:00,29.13,29.13,29.02,29.03,96648.0,29.13,29.13,29.02,29.03,96648.0
2020-07-31 09:40:00,29.03,29.07,28.92,28.94,69084.0,29.03,29.07,28.92,28.94,69084.0
2020-07-31 09:45:00,28.94,29.02,28.9,28.96,104140.0,28.94,29.02,28.9,28.96,104140.0
2020-07-31 09:50:00,28.96,28.97,28.9,28.93,66704.0,28.96,28.97,28.9,28.93,66704.0
2020-07-31 09:55:00,28.93,29.0,28.92,29.0,43780.0,28.93,29.0,28.92,29.0,43780.0
2020-07-31 10:00:00,29.0,29.0,28.89,28.9,63367.0,29.0,29.0,28.89,28.9,63367.0
2020-07-31 10:05:00,28.9,28.97,28.84,28.94,145167.0,28.9,28.97,28.84,28.94,145167.0
2020-07-31 10:10:00,28.93,28.94,28.76,28.82,78678.0,28.93,28.94,28.76,28.82,78678.0
2020-07-31 10:15:00,28.81,28.82,28.73,28.77,123168.0,28.81,28.82,28.73,28.77,123168.0
2020-07-31 10:20:00,28.76,28.84,28.71,28.82,130939.0,28.76,28.84,28.71,28.82,130939.0
2020-07-31 10:25:00,28.82,28.83,28.73,28.75,80473.0,28.82,28.83,28.73,28.75,80473.0
2020-07-31 10:30:00,28.75,28.82,28.71,28.8,85640.0,28.75,28.82,28.71,28.8,85640.0
2020-07-31 10:35:00,28.82,28.87,28.77,28.85,51729.0,28.82,28.87,28.77,28.85,51729.0
2020-07-31 10:40:00,28.86,28.86,28.76,28.77,43577.0,28.86,28.86,28.76,28.77,43577.0
2020-07-31 10:45:00,28.77,28.77,28.69,28.75,88680.0,28.77,28.77,28.69,28.75,88680.0
2020-07-31 10:50:00,28.76,28.77,28.63,28.63,170509.0,28.76,28.77,28.63,28.63,170509.0
2020-07-31 10:55:00,28.63,28.72,28.6,28.71,85439.0,28.63,28.72,28.6,28.71,85439.0
2020-07-31 11:00:00,28.71,28.75,28.64,28.66,81387.0,28.71,28.75,28.64,28.66,81387.0
2020-07-31 11:05:00,28.67,28.73,28.61,28.62,71275.0,28.67,28.73,28.61,28.62,71275.0
2020-07-31 11:10:00,28.62,28.74,28.6,28.71,87357.0,28.62,28.74,28.6,28.71,87357.0
2020-07-31 11:15:00,28.69,28.77,28.66,28.75,75857.0,28.69,28.77,28.66,28.75,75857.0
2020-07-31 11:20:00,28.77,28.78,28.7,28.74,67151.0,28.77,28.78,28.7,28.74,67151.0
2020-07-31 11:25:00,28.74,28.86,28.72,28.82,84698.0,28.74,28.86,28.72,28.82,84698.0
2020-07-31 11:30:00,28.83,28.85,28.75,28.76,72284.0,28.83,28.85,28.75,28.76,72284.0
2020-07-31 11:35:00,28.77,28.79,28.72,28.79,62438.0,28.77,28.79,28.72,28.79,62438.0
2020-07-31 11:40:00,28.79,28.85,28.78,28.79,29669.0,28.79,28.85,28.78,28.79,29669.0
2020-07-31 11:45:00,28.79,28.8,28.74,28.78,58571.0,28.79,28.8,28.74,28.78,58571.0
2020-07-31 11:50:00,28.79,28.81,28.76,28.78,50657.0,28.79,28.81,28.76,28.78,50657.0
2020-07-31 11:55:00,28.79,28.79,28.71,28.73,44341.0,28.79,28.79,28.71,28.73,44341.0
2020-07-31 12:00:00,28.73,28.73,28.68,28.69,45527.0,28.73,28.73,28.68,28.69,45527.0
2020-07-31 12:05:00,28.7,28.71,28.61,28.61,57657.0,28.7,28.71,28.61,28.61,57657.0
2020-07-31 12:10:00,28.62,28.66,28.6,28.65,50484.0,28.62,28.66,28.6,28.65,50484.0
2020-07-31 12:15:00,28.64,28.67,28.59,28.63,35587.0,28.64,28.67,28.59,28.63,35587.0
2020-07-31 12:20:00,28.63,28.66,28.6,28.64,26279.0,28.63,28.66,28.6,28.64,26279.0
2020-07-31 12:25:00,28.64,28.7,28.63,28.69,55582.0,28.64,28.7,28.63,28.69,55582.0
2020-07-31 12:30:00,28.66,28.71,28.66,28.68,26149.0,28.66,28.71,28.66,28.68,26149.0
2020-07-31 12:35:00,28.66,28.69,28.65,28.67,63027.0,28.66,28.69,28.65,28.67,63027.0
2020-07-31 12:40:00,28.67,28.72,28.66,28.71,69349.0,28.67,28.72,28.66,28.71,69349.0
2020-07-31 12:45:00,28.71,28.72,28.69,28.71,30264.0,28.71,28.72,28.69,28.71,30264.0
2020-07-31 12:50:00,28.71,28.72,28.68,28.7,28110.0,28.71,28.72,28.68,28.7,28110.0
2020-07-31 12:55:00,28.69,28.73,28.67,28.72,30262.0,28.69,28.73,28.67,28.72,30262.0
2020-07-31 13:00:00,28.71,28.77,28.71,28.77,81104.0,28.71,28.77,28.71,28.77,81104.0
2020-07-31 13:05:00,28.77,28.85,28.77,28.82,37807.0,28.77,28.85,28.77,28.82,37807.0
2020-07-31 13:10:00,28.82,28.85,28.82,28.83,16014.0,28.82,28.85,28.82,28.83,16014.0
2020-07-31 13:15:00,28.83,28.9,28.83,28.89,30028.0,28.83,28.9,28.83,28.89,30028.0
2020-07-31 13:20:00,28.9,28.99,28.89,28.9,240364.0,28.9,28.99,28.89,28.9,240364.0
2020-07-31 13:25:00,28.9,28.95,28.89,28.92,28660.0,28.9,28.95,28.89,28.92,28660.0
2020-07-31 13:30:00,28.92,28.98,28.92,28.98,42388.0,28.92,28.98,28.92,28.98,42388.0
2020-07-31 13:35:00,28.97,28.98,28.94,28.95,91339.0,28.97,28.98,28.94,28.95,91339.0
2020-07-31 13:40:00,28.96,29.0,28.96,28.99,20159.0,28.96,29.0,28.96,28.99,20159.0
2020-07-31 13:45:00,28.99,29.02,28.98,29.02,32508.0,28.99,29.02,28.98,29.02,32508.0
2020-07-31 13:50:00,29.02,29.05,29.01,29.04,64169.0,29.02,29.05,29.01,29.04,64169.0
2020-07-31 13:55:00,29.04,29.08,29.01,29.07,70201.0,29.04,29.08,29.01,29.07,70201.0
2020-07-31 14:00:00,29.07,29.07,29.02,29.02,102373.0,29.07,29.07,29.02,29.02,102373.0
2020-07-31 14:05:00,29.02,29.05,28.99,29.04,28929.0,29.02,29.05,28.99,29.04,28929.0
2020-07-31 14:10:00,29.03,29.03,28.96,28.98,70275.0,29.03,29.03,28.96,28.98,70275.0
2020-07-31 14:15:00,28.97,28.98,28.92,28.92,35094.0,28.97,28.98,28.92,28.92,35094.0
2020-07-31 14:20:00,28.93,28.94,28.87,28.9,34253.0,28.93,28.94,28.87,28.9,34253.0
2020-07-31 14:25:00,28.9,29.0,28.89,28.99,86915.0,28.9,29.0,28.89,28.99,86915.0
2020-07-31 14:30:00,28.98,28.98,28.91,28.94,32397.0,28.98,28.98,28.91,28.94,32397.0
2020-07-31 14:35:00,28.93,28.96,28.91,28.95,29826.0,28.93,28.96,28.91,28.95,29826.0
2020-07-31 14:40:00,28.95,28.97,28.91,28.96,91039.0,28.95,28.97,28.91,28.96,91039.0
2020-07-31 14:45:00,28.96,28.98,28.94,28.95,10602.0,28.96,28.98,28.94,28.95,10602.0
2020-07-31 14:50:00,28.95,28.98,28.95,28.98,9925.0,28.95,28.98,28.95,28.98,9925.0
2020-07-31 14:55:00,28.98,29.0,28.98,29.0,20031.0,28.98,29.0,28.98,29.0,20031.0
2020-07-31 15:00:00,28.99,29.0,28.97,29.0,11541.0,28.99,29.0,28.97,29.0,11541.0
2020-07-31 15:05:00,29.0,29.01,28.97,28.99,20630.0,29.0,29.01,28.97,28.99,20630.0
2020-07-31 15:10:00,28.99,29.01,28.97,29.01,43062.0,28.99,29.01,28.97,29.01,43062.0
2020-07-31 15:15:00,29.0,29.04,28.99,29.03,40797.0,29.0,29.04,28.99,29.03,40797.0
2020-07-31 15:20:00,29.03,29.04,29.02,29.03,20469.0,29.03,29.04,29.02,29.03,20469.0
2020-07-31 15:25:00,29.04,29.04,29.0,29.0,28683.0,29.04,29.04,29.0,29.0,28683.0
2020-07-31 15:30:00,29.01,29.03,29.0,29.02,59856.0,29.01,29.03,29.0,29.02,59856.0
2020-07-31 15:35:00,29.02,29.03,29.0,29.0,42019.0,29.02,29.03,29.0,29.0,42019.0
2020-07-31 15:40:00,29.0,29.05,29.0,29.04,97882.0,29.0,29.05,29.0,29.04,97882.0
2020-07-31 15:45:00,29.05,29.06,29.03,29.06,51558.0,29.05,29.06,29.03,29.06,51558.0
2020-07-31 15:50:00,29.05,29.07,29.05,29.06,41523.0,29.05,29.07,29.05,29.06,41523.0
2020-07-31 15:55:00,29.06,29.08,29.05,29.07,109310.0,29.06,29.08,29.05,29.07,109310.0
2020-08-03 09:30:00,29.15,29.16,29.1,29.14,142471.0,29.15,29.16,29.1,29.14,142471.0
2020-08-03 09:35:00,29.14,29.18,29.06,29.08,79373.0,29.14,29.18,29.06,29.08,79373.0
2020-08-03 09:40:00,29.09,29.14,29.03,29.05,91987.0,29.09,29.14,29.03,29.05,91987.0
2020-08-03 09:45:00,29.06,29.1,29.05,29.06,73993.0,29.06,29.1,29.05,29.06,73993.0
2020-08-03 09:50:00,29.07,29.11,29.05,29.1,65043.0,29.07,29.11,29.05,29.1,65043.0
2020-08-03 09:55:00,29.1,29.13,29.06,29.11,38375.0,29.1,29.13,29.06,29.11,38375.0
2020-08-03 10:00:00,29.13,29.29,29.1,29.26,143593.0,29.13,29.29,29.1,29.26,143593.0
2020-08-03 10:05:00,29.24,29.38,29.23,29.37,52551.0,29.24,29.38,29.23,29.37,52551.0
2020-08-03 10:10:00,29.37,29.39,29.33,29.35,90515.0,29.37,29.39,29.33,29.35,90515.0
2020-08-03 10:15:00,29.35,29.4,29.27,29.28,79644.0,29.35,29.4,29.27,29.28,79644.0
2020-08-03 10:20:00,29.29,29.3,29.18,29.24,71623.0,29.29,29.3,29.18,29.24,71623.0
2020-08-03 10:25:00,29.24,29.28,29.2,29.25,25451.0,29.24,29.28,29.2,29.25,25451.0
2020-08-03 10:30:00,29.25,29.35,29.25,29.34,46859.0,29.25,29.35,29.25,29.34,46859.0
2020-08-03 10:35:00,29.34,29.38,29.31,29.36,67583.0,29.34,29.38,29.31,29.36,67583.0
2020-08-03 10:40:00,29.35,29.38,29.31,29.33,51592.0,29.35,29.38,29.31,29.33,51592.0
2020-08-03 10:45:00,29.32,29.35,29.26,29.32,41434.0,29.32,29.35,29.26,29.32,41434.0
2020-08-03 10:50:00,29.32,29.41,29.32,29.41,52893.0,29.32,29.41,29.32,29.41,52893.0
2020-08-03 10:55:00,29.4,29.47,29.4,29.46,120996.0,29.4,29.47,29.4,29.46,120996.0
2020-08-03 11:00:00,29.46,29.54,29.45,29.54,161034.0,29.46,29.54,29.45,29.54,161034.0
2020-08-03 11:05:00,29.53,29.58,29.51,29.54,106582.0,29.53,29.58,29.51,29.54,106582.0
2020-08-03 11:10:00,29.55,29.57,29.45,29.46,63727.0,29.55,29.57,29.45,29.46,63727.0
2020-08-03 11:15:00,29.46,29.53,29.44,29.53,92684.0,29.46,29.53,29.44,29.53,92684.0
2020-08-03 11:20:00,29.52,29.59,29.52,29.58,85594.0,29.52,29.59,29.52,29.58,85594.0
2020-08-03 11:25:00,29.59,29.63,29.53,29.56,89655.0,29.59,29.63,29.53,29.56,89655.0
2020-08-03 11:30:00,29.56,29.59,29.51,29.55,105178.0,29.56,29.59,29.51,29.55,105178.0
2020-08-03 11:35:00,29.55,29.58,29.54,29.58,87288.0,29.55,29.58,29.54,29.58,87288.0
2020-08-03 11:40:00,29.58,29.62,29.53,29.57,52584.0,29.58,29.62,29.53,29.57,52584.0
2020-08-03 11:45:00,29.57,29.57,29.51,29.52,44003.0,29.57,29.57,29.51,29.52,44003.0
2020-08-03 11:50:00,29.52,29.56,29.5,29.54,55931.0,29.52,29.56,29.5,29.54,55931.0
2020-08-03 11:55:00,29.54,29.54,29.5,29.51,39936.0,29.54,29.54,29.5,29.51,39936.0
2020-08-03 12:00:00,29.52,29.58,29.52,29.52,66405.0,29.52,29.58,29.52,29.52,66405.0
2020-08-03 12:05:00,29.51,29.53,29.48,29.53,44512.0,29.51,29.53,29.48,29.53,44512.0
2020-08-03 12:10:00,29.53,29.55,29.49,29.5,26020.0,29.53,29.55,29.49,29.5,26020.0
2020-08-03 12:15:00,29.5,29.53,29.45,29.45,41755.0,29.5,29.53,29.45,29.45,41755.0
2020-08-03 12:20:00,29.45,29.47,29.44,29.44,42186.0,29.45,29.47,29.44,29.44,42186.0
2020-08-03 12:25:00,29.44,29.44,29.39,29.43,27436.0,29.44,29.44,29.39,29.43,27436.0
2020-08-03 12:30:00,29.42,29.42,29.39,29.4,20284.0,29.42,29.42,29.39,29.4,20284.0
2020-08-03 12:35:00,29.39,29.43,29.38,29.42,28228.0,29.39,29.43,29.38,29.42,28228.0
2020-08-03 12:40:00,29.43,29.49,29.42,29.49,44426.0,29.43,29.49,29.42,29.49,44426.0
2020-08-03 12:45:00,29.49,29.53,29.48,29.52,36155.0,29.49,29.53,29.48,29.52,36155.0
2020-08-03 12:50:00,29.52,29.56,29.5,29.55,167092.0,29.52,29.56,29.5,29.55,167092.0
2020-08-03 12:55:00,29.55,29.57,29.54,29.57,21646.0,29.55,29.57,29.54,29.57,21646.0
2020-08-03 13:00:00,29.57,29.57,29.52,29.52,99728.0,29.57,29.57,29.52,29.52,99728.0
2020-08-03 13:05:00,29.53,29.58,29.53,29.57,61005.0,29.53,29.58,29.53,29.57,61005.0
2020-08-03 13:10:00,29.57,29.57,29.52,29.52,27081.0,29.57,29.57,29.52,29.52,27081.0
2020-08-03 13:15:00,29.52,29.57,29.52,29.57,48224.0,29.52,29.57,29.52,29.57,48224.0
2020-08-03 13:20:00,29.57,29.64,29.56,29.63,194077.0,29.57,29.64,29.56,29.63,194077.0
2020-08-03 13:25:00,29.63,29.65,29.6,29.63,44543.0,29.63,29.65,29.6,29.63,44543.0
2020-08-03 13:30:00,29.63,29.65,29.61,29.65,78012.0,29.63,29.65,29.61,29.65,78012.0
2020-08-03 13:35:00,29.65,29.66,29.6,29.63,38659.0,29.65,29.66,29.6,29.63,38659.0
2020-08-03 13:40:00,29.63,29.65,29.61,29.61,39963.0,29.63,29.65,29.61,29.61,39963.0
2020-08-03 13:45:00,29.62,29.64,29.61,29.62,38057.0,29.62,29.64,29.61,29.62,38057.0
2020-08-03 13:50:00,29.62,29.64,29.6,29.62,95258.0,29.62,29.64,29.6,29.62,95258.0
2020-08-03 13:55:00,29.63,29.64,29.59,29.61,138482.0,29.63,29.64,29.59,29.61,138482.0
2020-08-03 14:00:00,29.62,29.65,29.56,29.59,112750.0,29.62,29.65,29.56,29.59,112750.0
2020-08-03 14:05:00,29.6,29.6,29.54,29.56,113211.0,29.6,29.6,29.54,29.56,113211.0
2020-08-03 14:10:00,29.56,29.62,29.55,29.62,43234.0,29.56,29.62,29.55,29.62,43234.0
2020-08-03 14:15:00,29.62,29.62,29.57,29.59,38289.0,29.62,29.62,29.57,29.59,38289.0
2020-08-03 14:20:00,29.61,29.61,29.53,29.58,99398.0,29.61,29.61,29.53,29.58,99398.0
2020-08-03 14:25:00,29.56,29.59,29.53,29.54,139851.0,29.56,29.59,29.53,29.54,139851.0
2020-08-03 14:30:00,29.53,29.56,29.49,29.53,164765.0,29.53,29.56,29.49,29.53,164765.0
2020-08-03 14:35:00,29.54,29.55,29.42,29.43,228214.0,29.54,29.55,29.42,29.43,228214.0
2020-08-03 14:40:00,29.43,29.44,29.39,29.44,74571.0,29.43,29.44,29.39,29.44,74571.0
2020-08-03 14:45:00,29.44,29.46,29.42,29.46,16029.0,29.44,29.46,29.42,29.46,16029.0
2020-08-03 14:50:00,29.46,29.5,29.45,29.49,102393.0,29.46,29.5,29.45,29.49,102393.0
2020-08-03 14:55:00,29.49,29.49,29.45,29.47,18885.0,29.49,29.49,29.45,29.47,18885.0
2020-08-03 15:00:00,29.46,29.47,29.39,29.4,29765.0,29.46,29.47,29.39,29.4,29765.0
2020-08-03 15:05:00,29.4,29.41,29.38,29.39,28057.0,29.4,29.41,29.38,29.39,28057.0
2020-08-03 15:10:00,29.39,29.4,29.38,29.39,20406.0,29.39,29.4,29.38,29.39,20406.0
2020-08-03 15:15:00,29.39,29.39,29.35,29.37,26690.0,29.39,29.39,29.35,29.37,26690.0
2020-08-03 15:20:00,29.38,29.42,29.37,29.41,20081.0,29.38,29.42,29.37,29.41,20081.0
2020-08-03 15:25:00,29.42,29.42,29.38,29.39,21310.0,29.42,29.42,29.38,29.39,21310.0
2020-08-03 15:30:00,29.39,29.39,29.34,29.36,29451.0,29.39,29.39,29.34,29.36,29451.0
2020-08-03 15:35:00,29.36,29.4,29.36,29.4,39267.0,29.36,29.4,29.36,29.4,39267.0
2020-08-03 15:40:00,29.4,29.42,29.39,29.41,24328.0,29.4,29.42,29.39,29.41,24328.0
2020-08-03 15:45:00,29.41,29.42,29.4,29.41,28359.0,29.41,29.42,29.4,29.41,28359.0
2020-08-03 15:50:00,29.41,29.41,29.37,29.4,67557.0,29.41,29.41,29.37,29.4,67557.0
2020-08-03 15:55:00,29.39,29.39,29.35,29.35,164557.0,29.39,29.39,29.35,29.35,164557.0
2020-08-04 09:30:00,29.23,29.29,29.22,29.28,130024.0,29.23,29.29,29.22,29.28,130024.0
2020-08-04 09:35:00,29.28,29.28,29.21,29.25,92034.0,29.28,29.28,29.21,29.25,92034.0
2020-08-04 09:40:00,29.25,29.27,29.24,29.27,47928.0,29.25,29.27,29.24,29.27,47928.0
2020-08-04 09:45:00,29.27,29.33,29.26,29.29,81189.0,29.27,29.33,29.26,29.29,81189.0
2020-08-04 09:50:00,29.29,29.35,29.29,29.33,71172.0,29.29,29.35,29.29,29.33,71172.0
2020-08-04 09:55:00,29.33,29.4,29.32,29.37,91329.0,29.33,29.4,29.32,29.37,91329.0
2020-08-04 10:00:00,29.37,29.49,29.37,29.46,241749.0,29.37,29.49,29.37,29.46,241749.0
2020-08-04 10:05:00,29.45,29.51,29.41,29.51,86923.0,29.45,29.51,29.41,29.51,86923.0
2020-08-04 10:10:00,29.52,29.56,29.47,29.49,195030.0,29.52,29.56,29.47,29.49,195030.0
2020-08-04 10:15:00,29.48,29.56,29.47,29.54,97598.0,29.48,29.56,29.47,29.54,97598.0
2020-08-04 10:20:00,29.54,29.57,29.51,29.54,78664.0,29.54,29.57,29.51,29.54,78664.0
2020-08-04 10:25:00,29.54,29.56,29.49,29.52,77380.0,29.54,29.56,29.49,29.52,77380.0
2020-08-04 10:30:00,29.52,29.53,29.47,29.48,80015.0,29.52,29.53,29.47,29.48,80015.0
2020-08-04 10:35:00,29.48,29.57,29.47,29.52,62230.0,29.48,29.57,29.47,29.52,62230.0
2020-08-04 10:40:00,29.52,29.61,29.52,29.6,59217.0,29.52,29.61,29.52,29.6,59217.0
2020-08-04 10:45:00,29.61,29.67,29.57,29.66,129810.0,29.61,29.67,29.57,29.66,129810.0
2020-08-04 10:50:00,29.66,29.78,29.66,29.71,182243.0,29.66,29.78,29.66,29.71,182243.0
2020-08-04 10:55:00,29.7,29.73,29.64,29.65,111730.0,29.7,29.73,29.64,29.65,111730.0
2020-08-04 11:00:00,29.65,29.72,29.65,29.7,36498.0,29.65,29.72,29.65,29.7,36498.0
2020-08-04 11:05:00,29.71,29.73,29.65,29.67,53635.0,29.71,29.73,29.65,29.67,53635.0
2020-08-04 11:10:00,29.68,29.76,29.68,29.72,59936.0,29.68,29.76,29.68,29.72,59936.0
2020-08-04 11:15:00,29.72,29.83,29.72,29.79,253194.0,29.72,29.83,29.72,29.79,253194.0
2020-08-04 11:20:00,29.79,29.83,29.75,29.78,91751.0,29.79,29.83,29.75,29.78,91751.0
2020-08-04 11:25:00,29.79,29.81,29.75,29.81,99482.0,29.79,29.81,29.75,29.81,99482.0
2020-08-04 11:30:00,29.79,29.88,29.79,29.88,117898.0,29.79,29.88,29.79,29.88,117898.0
2020-08-04 11:35:00,29.87,29.9,29.84,29.86,277778.0,29.87,29.9,29.84,29.86,277778.0
2020-08-04 11:40:00,29.86,29.91,29.84,29.89,145471.0,29.86,29.91,29.84,29.89,145471.0
2020-08-04 11:45:00,29.89,29.9,29.87,29.9,42589.0,29.89,29.9,29.87,29.9,42589.0
2020-08-04 11:50:00,29.9,29.91,29.87,29.9,62251.0,29.9,29.91,29.87,29.9,62251.0
2020-08-04 11:55:00,29.9,29.9,29.84,29.85,54942.0,29.9,29.9,29.84,29.85,54942.0
2020-08-04 12:00:00,29.85,29.89,29.83,29.88,42552.0,29.85,29.89,29.83,29.88,42552.0
2020-08-04 12:05:00,29.88,29.89,29.85,29.87,37624.0,29.88,29.89,29.85,29.87,37624.0
2020-08-04 12:10:00,29.87,29.89,29.82,29.83,27138.0,29.87,29.89,29.82,29.83,27138.0
2020-08-04 12:15:00,29.82,29.87,29.82,29.85,38796.0,29.82,29.87,29.82,29.85,38796.0
2020-08-04 12:20:00,29.85,29.89,29.85,29.88,39938.0,29.85,29.89,29.85,29.88,39938.0
2020-08-04 12:25:00,29.88,29.91,29.86,29.88,171626.0,29.88,29.91,29.86,29.88,171626.0
2020-08-04 12:30:00,29.88,29.92,29.83,29.84,74769.0,29.88,29.92,29.83,29.84,74769.0
2020-08-04 12:35:00,29.84,29.84,29.78,29.79,62787.0,29.84,29.84,29.78,29.79,62787.0
2020-08-04 12:40:00,29.8,29.81,29.78,29.81,59150.0,29.8,29.81,29.78,29.81,59150.0
2020-08-04 12:45:00,29.81,29.82,29.79,29.81,46078.0,29.81,29.82,29.79,29.81,46078.0
2020-08-04 12:50:00,29.82,29.82,29.75,29.77,28734.0,29.82,29.82,29.75,29.77,28734.0
2020-08-04 12:55:00,29.77,29.79,29.76,29.76,40016.0,29.77,29.79,29.76,29.76,40016.0
2020-08-04 13:00:00,29.77,29.81,29.76,29.76,61755.0,29.77,29.81,29.76,29.76,61755.0
2020-08-04 13:05:00,29.75,29.77,29.73,29.75,21267.0,29.75,29.77,29.73,29.75,21267.0
2020-08-04 13:10:00,29.75,29.84,29.75,29.84,45406.0,29.75,29.84,29.75,29.84,45406.0
2020-08-04 13:15:00,29.85,29.9,29.84,29.89,104005.0,29.85,29.9,29.84,29.89,104005.0
2020-08-04 13:20:00,29.89,29.91,29.86,29.89,181610.0,29.89,29.91,29.86,29.89,181610.0
2020-08-04 13:25:00,29.89,29.95,29.88,29.93,180655.0,29.89,29.95,29.88,29.93,180655.0
2020-08-04 13:30:00,29.94,29.96,29.92,29.96,118419.0,29.94,29.96,29.92,29.96,118419.0
2020-08-04 13:35:00,29.96,30.07,29.96,30.04,447790.0,29.96,30.07,29.96,30.04,447790.0
2020-08-04 13:40:00,30.04,30.13,30.03,30.12,176090.0,30.04,30.13,30.03,30.12,176090.0
2020-08-04 13:45:00,30.12,30.13,30.06,30.07,156909.0,30.12,30.13,30.06,30.07,156909.0
2020-08-04 13:50:00,30.07,30.13,30.06,30.12,245222.0,30.07,30.13,30.06,30.12,245222.0
2020-08-04 13:55:00,30.11,30.15,30.07,30.07,160823.0,30.11,30.15,30.07,30.07,160823.0
2020-08-04 14:00:00,30.07,30.14,30.06,30.09,75459.0,30.07,30.14,30.06,30.09,75459.0
2020-08-04 14:05:00,30.09,30.09,29.99,30.01,63040.0,30.09,30.09,29.99,30.01,63040.0
2020-08-04 14:10:00,30.01,30.04,30.0,30.02,59238.0,30.01,30.04,30.0,30.02,59238.0
2020-08-04 14:15:00,30.03,30.07,30.01,30.04,50015.0,30.03,30.07,30.01,30.04,50015.0
2020-08-04 14:20:00,30.05,30.09,30.02,30.04,70206.0,30.05,30.09,30.02,30.04,70206.0
2020-08-04 14:25:00,30.04,30.05,29.87,29.89,189820.0,30.04,30.05,29.87,29.89,189820.0
2020-08-04 14:30:00,29.89,29.91,29.87,29.87,50537.0,29.89,29.91,29.87,29.87,50537.0
2020-08-04 14:35:00,29.87,29.88,29.83,29.84,46786.0,29.87,29.88,29.83,29.84,46786.0
2020-08-04 14:40:00,29.85,29.87,29.82,29.83,61938.0,29.85,29.87,29.82,29.83,61938.0
2020-08-04 14:45:00,29.83,29.86,29.8,29.85,47849.0,29.83,29.86,29.8,29.85,47849.0
2020-08-04 14:50:00,29.85,29.85,29.81,29.83,16551.0,29.85,29.85,29.81,29.83,16551.0
2020-08-04 14:55:00,29.84,29.87,29.81,29.87,28857.0,29.84,29.87,29.81,29.87,28857.0
2020-08-04 15:00:00,29.86,29.88,29.84,29.84,61115.0,29.86,29.88,29.84,29.84,61115.0
2020-08-04 15:05:00,29.84,29.84,29.78,29.79,116141.0,29.84,29.84,29.78,29.79,116141.0
2020-08-04 15:10:00,29.8,29.82,29.79,29.8,42879.0,29.8,29.82,29.79,29.8,42879.0
2020-08-04 15:15:00,29.8,29.81,29.77,29.79,45705.0,29.8,29.81,29.77,29.79,45705.0
2020-08-04 15:20:00,29.79,29.8,29.78,29.8,29202.0,29.79,29.8,29.78,29.8,29202.0
2020-08-04 15:25:00,29.81,29.83,29.78,29.79,26263.0,29.81,29.83,29.78,29.79,26263.0
2020-08-04 15:30:00,29.79,29.81,29.78,29.81,71543.0,29.79,29.81,29.78,29.81,71543.0
2020-08-04 15:35:00,29.82,29.82,29.81,29.82,54821.0,29.82,29.82,29.81,29.82,54821.0
2020-08-04 15:40:00,29.82,29.82,29.81,29.81,42116.0,29.82,29.82,29.81,29.81,42116.0
2020-08-04 15:45:00,29.81,29.81,29.76,29.79,91446.0,29.81,29.81,29.76,29.79,91446.0
2020-08-04 15:50:00,29.79,29.8,29.75,29.76,68060.0,29.79,29.8,29.75,29.76,68060.0
2020-08-04 15:55:00,29.76,29.79,29.75,29.79,97935.0,29.76,29.79,29.75,29.79,97935.0
2020-08-05 09:30:00,30.84,30.96,30.84,30.9,770578.0,30.84,30.96,30.84,30.9,770578.0
2020-08-05 09:35:00,30.9,30.92,30.78,30.79,194967.0,30.9,30.92,30.78,30.79,194967.0
2020-08-05 09:40:00,30.8,30.91,30.8,30.84,200616.0,30.8,30.91,30.8,30.84,200616.0
2020-08-05 09:45:00,30.85,30.93,30.83,30.92,165539.0,30.85,30.93,30.83,30.92,165539.0
2020-08-05 09:50:00,30.93,30.98,30.92,30.97,216169.0,30.93,30.98,30.92,30.97,216169.0
2020-08-05 09:55:00,30.97,30.99,30.95,30.96,166642.0,30.97,30.99,30.95,30.96,166642.0
2020-08-05 10:00:00,30.96,31.0,30.9,30.92,235002.0,30.96,31.0,30.9,30.92,235002.0
2020-08-05 10:05:00,30.92,30.99,30.88,30.92,349745.0,30.92,30.99,30.88,30.92,349745.0
2020-08-05 10:10:00,30.92,30.93,30.87,30.88,114998.0,30.92,30.93,30.87,30.88,114998.0
2020-08-05 10:15:00,30.87,30.91,30.85,30.88,71275.0,30.87,30.91,30.85,30.88,71275.0
2020-08-05 10:20:00,30.88,30.95,30.87,30.92,80463.0,30.88,30.95,30.87,30.92,80463.0
2020-08-05 10:25:00,30.91,30.93,30.86,30.87,99558.0,30.91,30.93,30.86,30.87,99558.0
2020-08-05 10:30:00,30.87,30.98,30.85,30.96,215462.0,30.87,30.98,30.85,30.96,215462.0
2020-08-05 10:35:00,30.96,31.02,30.69,30.74,744237.0,30.96,31.02,30.69,30.74,744237.0
2020-08-05 10:40:00,30.74,30.88,30.69,30.85,125630.0,30.74,30.88,30.69,30.85,125630.0
2020-08-05 10:45:00,30.86,30.97,30.83,30.96,106382.0,30.86,30.97,30.83,30.96,106382.0
2020-08-05 10:50:00,30.96,30.97,30.85,30.92,99616.0,30.96,30.97,30.85,30.92,99616.0
2020-08-05 10:55:00,30.92,30.93,30.82,30.88,99477.0,30.92,30.93,30.82,30.88,99477.0
2020-08-05 11:00:00,30.87,30.92,30.84,30.9,57612.0,30.87,30.92,30.84,30.9,57612.0
2020-08-05 11:05:00,30.9,30.92,30.84,30.91,87752.0,30.9,30.92,30.84,30.91,87752.0
2020-08-05 11:10:00,30.91,30.92,30.82,30.87,97346.0,30.91,30.92,30.82,30.87,97346.0
2020-08-05 11:15:00,30.87,30.9,30.8,30.84,81808.0,30.87,30.9,30.8,30.84,81808.0
2020-08-05 11:20:00,30.84,30.9,30.83,30.89,59368.0,30.84,30.9,30.83,30.89,59368.0
2020-08-05 11:25:00,30.9,30.94,30.89,30.93,100816.0,30.9,30.94,30.89,30.93,100816.0
2020-08-05 11:30:00,30.92,30.94,30.86,30.88,127050.0,30.92,30.94,30.86,30.88,127050.0
2020-08-05 11:35:00,30.87,30.87,30.8,30.82,30840.0,30.87,30.87,30.8,30.82,30840.0
2020-08-05 11:40:00,30.82,30.84,30.77,30.78,79251.0,30.82,30.84,30.77,30.78,79251.0
2020-08-05 11:45:00,30.79,30.83,30.75,30.76,100118.0,30.79,30.83,30.75,30.76,100118.0
2020-08-05 11:50:00,30.76,30.79,30.7,30.79,77135.0,30.76,30.79,30.7,30.79,77135.0
2020-08-05 11:55:00,30.78,30.79,30.67,30.68,70122.0,30.78,30.79,30.67,30.68,70122.0
2020-08-05 12:00:00,30.68,30.72,30.61,30.69,73191.0,30.68,30.72,30.61,30.69,73191.0
2020-08-05 12:05:00,30.68,30.69,30.63,30.66,73773.0,30.68,30.69,30.63,30.66,73773.0
2020-08-05 12:10:00,30.67,30.7,30.64,30.67,110451.0,30.67,30.7,30.64,30.67,110451.0
2020-08-05 12:15:00,30.68,30.7,30.64,30.65,39280.0,30.68,30.7,30.64,30.65,39280.0
2020-08-05 12:20:00,30.65,30.69,30.64,30.67,94223.0,30.65,30.69,30.64,30.67,94223.0
2020-08-05 12:25:00,30.67,30.67,30.64,30.66,53582.0,30.67,30.67,30.64,30.66,53582.0
2020-08-05 12:30:00,30.66,30.66,30.51,30.53,116186.0,30.66,30.66,30.51,30.53,116186.0
2020-08-05 12:35:00,30.53,30.61,30.51,30.6,51718.0,30.53,30.61,30.51,30.6,51718.0
2020-08-05 12:40:00,30.59,30.59,30.46,30.56,244606.0,30.59,30.59,30.46,30.56,244606.0
2020-08-05 12:45:00,30.56,30.58,30.5,30.5,74205.0,30.56,30.58,30.5,30.5,74205.0
2020-08-05 12:50:00,30.5,30.51,30.42,30.45,100033.0,30.5,30.51,30.42,30.45,100033.0
2020-08-05 12:55:00,30.45,30.55,30.44,30.53,56392.0,30.45,30.55,30.44,30.53,56392.0
2020-08-05 13:00:00,30.53,30.53,30.42,30.44,48962.0,30.53,30.53,30.42,30.44,48962.0
2020-08-05 13:05:00,30.44,30.46,30.37,30.38,88790.0,30.44,30.46,30.37,30.38,88790.0
2020-08-05 13:10:00,30.38,30.39,30.31,30.31,130391.0,30.38,30.39,30.31,30.31,130391.0
2020-08-05 13:15:00,30.31,30.39,30.29,30.38,95599.0,30.31,30.39,30.29,30.38,95599.0
2020-08-05 13:20:00,30.39,30.39,30.32,30.38,66199.0,30.39,30.39,30.32,30.38,66199.0
2020-08-05 13:25:00,30.38,30.38,30.32,30.33,37341.0,30.38,30.38,30.32,30.33,37341.0
2020-08-05 13:30:00,30.34,30.38,30.25,30.27,92790.0,30.34,30.38,30.25,30.27,92790.0
2020-08-05 13:35:00,30.27,30.3,30.21,30.25,120616.0,30.27,30.3,30.21,30.25,120616.0
2020-08-05 13:40:00,30.25,30.25,30.19,30.21,76153.0,30.25,30.25,30.19,30.21,76153.0
2020-08-05 13:45:00,30.21,30.25,30.15,30.23,73001.0,30.21,30.25,30.15,30.23,73001.0
2020-08-05 13:50:00,30.23,30.24,30.21,30.24,56197.0,30.23,30.24,30.21,30.24,56197.0
2020-08-05 13:55:00,30.23,30.31,30.23,30.29,121332.0,30.23,30.31,30.23,30.29,121332.0
2020-08-05 14:00:00,30.3,30.31,30.25,30.3,69421.0,30.3,30.31,30.25,30.3,69421.0
2020-08-05 14:05:00,30.29,30.3,30.26,30.28,47753.0,30.29,30.3,30.26,30.28,47753.0
2020-08-05 14:10:00,30.28,30.33,30.27,30.32,31575.0,30.28,30.33,30.27,30.32,31575.0
2020-08-05 14:15:00,30.32,30.33,30.25,30.26,42613.0,30.32,30.33,30.25,30.26,42613.0
2020-08-05 14:20:00,30.26,30.29,30.22,30.27,52406.0,30.26,30.29,30.22,30.27,52406.0
2020-08-05 14:25:00,30.26,30.34,30.2,30.33,124803.0,30.26,30.34,30.2,30.33,124803.0
2020-08-05 14:30:00,30.32,30.33,30.27,30.28,49202.0,30.32,30.33,30.27,30.28,49202.0
2020-08-05 14:35:00,30.27,30.29,30.24,30.28,36548.0,30.27,30.29,30.24,30.28,36548.0
2020-08-05 14:40:00,30.28,30.32,30.27,30.32,21509.0,30.28,30.32,30.27,30.32,21509.0
2020-08-05 14:45:00,30.32,30.33,30.3,30.32,28037.0,30.32,30.33,30.3,30.32,28037.0
2020-08-05 14:50:00,30.32,30.38,30.31,30.37,46133.0,30.32,30.38,30.31,30.37,46133.0
2020-08-05 14:55:00,30.37,30.38,30.34,30.36,33999.0,30.37,30.38,30.34,30.36,33999.0
2020-08-05 15:00:00,30.36,30.38,30.34,30.37,29069.0,30.36,30.38,30.34,30.37,29069.0
2020-08-05 15:05:00,30.37,30.37,30.3,30.31,40947.0,30.37,30.37,30.3,30.31,40947.0
2020-08-05 15:10:00,30.3,30.33,30.27,30.27,37127.0,30.3,30.33,30.27,30.27,37127.0
2020-08-05 15:15:00,30.28,30.33,30.28,30.32,18350.0,30.28,30.33,30.28,30.32,18350.0
2020-08-05 15:20:00,30.32,30.33,30.31,30.31,16849.0,30.32,30.33,30.31,30.31,16849.0
2020-08-05 15:25:00,30.32,30.34,30.3,30.31,16938.0,30.32,30.34,30.3,30.31,16938.0
2020-08-05 15:30:00,30.31,30.32,30.28,30.3,48560.0,30.31,30.32,30.28,30.3,48560.0
2020-08-05 15:35:00,30.3,30.33,30.25,30.26,42553.0,30.3,30.33,30.25,30.26,42553.0
2020-08-05 15:40:00,30.26,30.27,30.23,30.26,59219.0,30.26,30.27,30.23,30.26,59219.0
2020-08-05 15:45:00,30.25,30.29,30.25,30.27,57425.0,30.25,30.29,30.25,30.27,57425.0
2020-08-05 15:50:00,30.27,30.29,30.24,30.28,63337.0,30.27,30.29,30.24,30.28,63337.0
2020-08-05 15:55:00,30.28,30.29,30.23,30.23,177171.0,30.28,30.29,30.23,30.23,177171.0
2020-08-06 09:30:00,30.52,30.58,30.51,30.57,256451.0,30.52,30.58,30.51,30.57,256451.0
2020-08-06 09:35:00,30.57,30.58,30.51,30.52,73159.0,30.57,30.58,30.51,30.52,73159.0
2020-08-06 09:40:00,30.52,30.58,30.48,30.5,98409.0,30.52,30.58,30.48,30.5,98409.0
2020-08-06 09:45:00,30.5,30.51,30.44,30.49,114097.0,30.5,30.51,30.44,30.49,114097.0
2020-08-06 09:50:00,30.5,30.52,30.48,30.5,74168.0,30.5,30.52,30.48,30.5,74168.0
2020-08-06 09:55:00,30.5,30.52,30.47,30.49,38396.0,30.5,30.52,30.47,30.49,38396.0
2020-08-06 10:00:00,30.5,30.51,30.45,30.45,37502.0,30.5,30.51,30.45,30.45,37502.0
2020-08-06 10:05:00,30.44,30.44,30.34,30.37,38744.0,30.44,30.44,30.34,30.37,38744.0
2020-08-06 10:10:00,30.37,30.43,30.36,30.38,84240.0,30.37,30.43,30.36,30.38,84240.0
2020-08-06 10:15:00,30.38,30.4,30.33,30.34,34532.0,30.38,30.4,30.33,30.34,34532.0
2020-08-06 10:20:00,30.35,30.37,30.31,30.31,23834.0,30.35,30.37,30.31,30.31,23834.0
2020-08-06 10:25:00,30.32,30.35,30.31,30.34,17935.0,30.32,30.35,30.31,30.34,17935.0
2020-08-06 10:30:00,30.35,30.43,30.35,30.41,41165.0,30.35,30.43,30.35,30.41,41165.0
2020-08-06 10:35:00,30.42,30.47,30.34,30.35,44080.0,30.42,30.47,30.34,30.35,44080.0
2020-08-06 10:40:00,30.35,30.37,30.17,30.18,97607.0,30.35,30.37,30.17,30.18,97607.0
2020-08-06 10:45:00,30.18,30.27,30.15,30.24,78375.0,30.18,30.27,30.15,30.24,78375.0
2020-08-06 10:50:00,30.23,30.31,30.2,30.3,82314.0,30.23,30.31,30.2,30.3,82314.0
2020-08-06 10:55:00,30.31,30.36,30.29,30.34,67054.0,30.31,30.36,30.29,30.34,67054.0
2020-08-06 11:00:00,30.34,30.42,30.32,30.4,39757.0,30.34,30.42,30.32,30.4,39757.0
2020-08-06 11:05:00,30.4,30.42,30.31,30.34,43215.0,30.4,30.42,30.31,30.34,43215.0
2020-08-06 11:10:00,30.35,30.35,30.26,30.28,47359.0,30.35,30.35,30.26,30.28,47359.0
2020-08-06 11:15:00,30.29,30.32,30.28,30.32,32592.0,30.29,30.32,30.28,30.32,32592.0
2020-08-06 11:20:00,30.32,30.34,30.25,30.27,70031.0,30.32,30.34,30.25,30.27,70031.0
2020-08-06 11:25:00,30.28,30.28,30.2,30.24,60452.0,30.28,30.28,30.2,30.24,60452.0
2020-08-06 11:30:00,30.23,30.27,30.19,30.24,46612.0,30.23,30.27,30.19,30.24,46612.0
2020-08-06 11:35:00,30.25,30.26,30.19,30.2,39086.0,30.25,30.26,30.19,30.2,39086.0
2020-08-06 11:40:00,30.2,30.21,30.16,30.21,41327.0,30.2,30.21,30.16,30.21,41327.0
2020-08-06 11:45:00,30.21,30.34,30.2,30.33,39705.0,30.21,30.34,30.2,30.33,39705.0
2020-08-06 11:50:00,30.32,30.38,30.3,30.37,28780.0,30.32,30.38,30.3,30.37,28780.0
2020-08-06 11:55:00,30.36,30.41,30.35,30.41,18026.0,30.36,30.41,30.35,30.41,18026.0
2020-08-06 12:00:00,30.42,30.51,30.42,30.48,113547.0,30.42,30.51,30.42,30.48,113547.0
2020-08-06 12:05:00,30.47,30.51,30.44,30.44,47568.0,30.47,30.51,30.44,30.44,47568.0
2020-08-06 12:10:00,30.44,30.48,30.42,30.44,35065.0,30.44,30.48,30.42,30.44,35065.0
2020-08-06 12:15:00,30.43,30.45,30.4,30.44,29167.0,30.43,30.45,30.4,30.44,29167.0
2020-08-06 12:20:00,30.45,30.46,30.41,30.42,28151.0,30.45,30.46,30.41,30.42,28151.0
2020-08-06 12:25:00,30.42,30.44,30.4,30.43,18658.0,30.42,30.44,30.4,30.43,18658.0
2020-08-06 12:30:00,30.44,30.44,30.41,30.42,12751.0,30.44,30.44,30.41,30.42,12751.0
2020-08-06 12:35:00,30.41,30.41,30.34,30.34,104748.0,30.41,30.41,30.34,30.34,104748.0
2020-08-06 12:40:00,30.35,30.4,30.35,30.39,16977.0,30.35,30.4,30.35,30.39,16977.0
2020-08-06 12:45:00,30.39,30.39,30.31,30.32,21396.0,30.39,30.39,30.31,30.32,21396.0
2020-08-06 12:50:00,30.33,30.36,30.32,30.33,32629.0,30.33,30.36,30.32,30.33,32629.0
2020-08-06 12:55:00,30.33,30.37,30.3,30.35,37046.0,30.33,30.37,30.3,30.35,37046.0
2020-08-06 13:00:00,30.34,30.36,30.31,30.34,29345.0,30.34,30.36,30.31,30.34,29345.0
2020-08-06 13:05:00,30.34,30.34,30.26,30.27,159966.0,30.34,30.34,30.26,30.27,159966.0
2020-08-06 13:10:00,30.27,30.29,30.23,30.26,28583.0,30.27,30.29,30.23,30.26,28583.0
2020-08-06 13:15:00,30.26,30.27,30.22,30.22,23412.0,30.26,30.27,30.22,30.22,23412.0
2020-08-06 13:20:00,30.23,30.26,30.2,30.26,25775.0,30.23,30.26,30.2,30.26,25775.0
2020-08-06 13:25:00,30.25,30.28,30.22,30.28,19241.0,30.25,30.28,30.22,30.28,19241.0
2020-08-06 13:30:00,30.28,30.28,30.18,30.19,62428.0,30.28,30.28,30.18,30.19,62428.0
2020-08-06 13:35:00,30.19,30.19,30.15,30.19,57913.0,30.19,30.19,30.15,30.19,57913.0
2020-08-06 13:40:00,30.19,30.21,30.19,30.21,21627.0,30.19,30.21,30.19,30.21,21627.0
2020-08-06 13:45:00,30.2,30.26,30.2,30.24,43949.0,30.2,30.26,30.2,30.24,43949.0
2020-08-06 13:50:00,30.24,30.25,30.22,30.23,16361.0,30.24,30.25,30.22,30.23,16361.0
2020-08-06 13:55:00,30.22,30.22,30.16,30.21,39658.0,30.22,30.22,30.16,30.21,39658.0
2020-08-06 14:00:00,30.21,30.26,30.19,30.23,48362.0,30.21,30.26,30.19,30.23,48362.0
2020-08-06 14:05:00,30.23,30.24,30.21,30.21,43828.0,30.23,30.24,30.21,30.21,43828.0
2020-08-06 14:10:00,30.22,30.23,30.17,30.21,39021.0,30.22,30.23,30.17,30.21,39021.0
2020-08-06 14:15:00,30.22,30.22,30.17,30.19,28583.0,30.22,30.22,30.17,30.19,28583.0
2020-08-06 14:20:00,30.19,30.19,30.14,30.14,49301.0,30.19,30.19,30.14,30.14,49301.0
2020-08-06 14:25:00,30.13,30.21,30.12,30.17,130470.0,30.13,30.21,30.12,30.17,130470.0
2020-08-06 14:30:00,30.17,30.28,30.15,30.26,98936.0,30.17,30.28,30.15,30.26,98936.0
2020-08-06 14:35:00,30.26,30.31,30.26,30.3,36763.0,30.26,30.31,30.26,30.3,36763.0
2020-08-06 14:40:00,30.3,30.32,30.28,30.32,31970.0,30.3,30.32,30.28,30.32,31970.0
2020-08-06 14:45:00,30.31,30.32,30.29,30.31,24734.0,30.31,30.32,30.29,30.31,24734.0
2020-08-06 14:50:00,30.32,30.33,30.31,30.32,18781.0,30.32,30.33,30.31,30.32,18781.0
2020-08-06 14:55:00,30.32,30.32,30.28,30.29,23093.0,30.32,30.32,30.28,30.29,23093.0
2020-08-06 15:00:00,30.29,30.3,30.26,30.28,17683.0,30.29,30.3,30.26,30.28,17683.0
2020-08-06 15:05:00,30.28,30.28,30.24,30.25,22195.0,30.28,30.28,30.24,30.25,22195.0
2020-08-06 15:10:00,30.26,30.28,30.24,30.24,20960.0,30.26,30.28,30.24,30.24,20960.0
2020-08-06 15:15:00,30.25,30.27,30.22,30.24,23220.0,30.25,30.27,30.22,30.24,23220.0
2020-08-06 15:20:00,30.23,30.24,30.2,30.21,17241.0,30.23,30.24,30.2,30.21,17241.0
2020-08-06 15:25:00,30.21,30.22,30.16,30.19,56744.0,30.21,30.22,30.16,30.19,56744.0
2020-08-06 15:30:00,30.19,30.22,30.18,30.2,40006.0,30.19,30.22,30.18,30.2,40006.0
2020-08-06 15:35:00,30.2,30.24,30.19,30.22,38811.0,30.2,30.24,30.19,30.22,38811.0
2020-08-06 15:40:00,30.22,30.24,30.21,30.22,23567.0,30.22,30.24,30.21,30.22,23567.0
2020-08-06 15:45:00,30.22,30.23,30.18,30.19,52313.0,30.22,30.23,30.18,30.19,52313.0
2020-08-06 15:50:00,30.18,30.21,30.18,30.2,94147.0,30.18,30.21,30.18,30.2,94147.0
2020-08-06 15:55:00,30.2,30.2,30.16,30.19,99056.0,30.2,30.2,30.16,30.19,99056.0
2020-08-07 09:30:00,29.89,29.92,29.86,29.88,124289.0,29.89,29.92,29.86,29.88,124289.0
2020-08-07 09:35:00,29.88,29.89,29.81,29.81,115979.0,29.88,29.89,29.81,29.81,115979.0
2020-08-07 09:40:00,29.81,29.82,29.74,29.79,361313.0,29.81,29.82,29.74,29.79,361313.0
2020-08-07 09:45:00,29.79,29.86,29.74,29.85,117107.0,29.79,29.86,29.74,29.85,117107.0
2020-08-07 09:50:00,29.85,29.86,29.78,29.78,67867.0,29.85,29.86,29.78,29.78,67867.0
2020-08-07 09:55:00,29.78,29.82,29.72,29.79,125871.0,29.78,29.82,29.72,29.79,125871.0
2020-08-07 10:00:00,29.77,29.8,29.65,29.67,93177.0,29.77,29.8,29.65,29.67,93177.0
2020-08-07 10:05:00,29.67,29.78,29.66,29.75,89609.0,29.67,29.78,29.66,29.75,89609.0
2020-08-07 10:10:00,29.75,29.84,29.73,29.82,53498.0,29.75,29.84,29.73,29.82,53498.0
2020-08-07 10:15:00,29.81,29.82,29.75,29.77,45268.0,29.81,29.82,29.75,29.77,45268.0
2020-08-07 10:20:00,29.76,29.77,29.71,29.72,63161.0,29.76,29.77,29.71,29.72,63161.0
2020-08-07 10:25:00,29.72,29.77,29.7,29.76,51849.0,29.72,29.77,29.7,29.76,51849.0
2020-08-07 10:30:00,29.78,29.87,29.76,29.87,64737.0,29.78,29.87,29.76,29.87,64737.0
2020-08-07 10:35:00,29.86,29.87,29.78,29.81,65925.0,29.86,29.87,29.78,29.81,65925.0
2020-08-07 10:40:00,29.81,29.83,29.78,29.81,26772.0,29.81,29.83,29.78,29.81,26772.0
2020-08-07 10:45:00,29.81,29.91,29.79,29.91,44381.0,29.81,29.91,29.79,29.91,44381.0
2020-08-07 10:50:00,29.92,29.92,29.82,29.84,64450.0,29.92,29.92,29.82,29.84,64450.0
2020-08-07 10:55:00,29.84,29.85,29.77,29.78,25441.0,29.84,29.85,29.77,29.78,25441.0
2020-08-07 11:00:00,29.79,29.8,29.76,29.79,29132.0,29.79,29.8,29.76,29.79,29132.0
2020-08-07 11:05:00,29.79,29.83,29.79,29.82,97788.0,29.79,29.83,29.79,29.82,97788.0
2020-08-07 11:10:00,29.82,29.84,29.76,29.77,79017.0,29.82,29.84,29.76,29.77,79017.0
2020-08-07 11:15:00,29.77,29.78,29.76,29.77,17918.0,29.77,29.78,29.76,29.77,17918.0
2020-08-07 11:20:00,29.78,29.78,29.75,29.78,38926.0,29.78,29.78,29.75,29.78,38926.0
2020-08-07 11:25:00,29.79,29.81,29.75,29.77,68437.0,29.79,29.81,29.75,29.77,68437.0
2020-08-07 11:30:00,29.77,29.84,29.76,29.8,94370.0,29.77,29.84,29.76,29.8,94370.0
2020-08-07 11:35:00,29.8,29.8,29.72,29.75,81992.0,29.8,29.8,29.72,29.75,81992.0
2020-08-07 11:40:00,29.75,29.76,29.73,29.75,35442.0,29.75,29.76,29.73,29.75,35442.0
2020-08-07 11:45:00,29.75,29.79,29.73,29.79,22284.0,29.75,29.79,29.73,29.79,22284.0
2020-08-07 11:50:00,29.8,29.8,29.74,29.76,24384.0,29.8,29.8,29.74,29.76,24384.0
2020-08-07 11:55:00,29.75,29.76,29.74,29.74,12267.0,29.75,29.76,29.74,29.74,12267.0
2020-08-07 12:00:00,29.73,29.76,29.72,29.74,46540.0,29.73,29.76,29.72,29.74,46540.0
2020-08-07 12:05:00,29.74,29.75,29.72,29.75,12160.0,29.74,29.75,29.72,29.75,12160.0
2020-08-07 12:10:00,29.75,29.77,29.75,29.76,8083.0,29.75,29.77,29.75,29.76,8083.0
2020-08-07 12:15:00,29.76,29.79,29.75,29.77,19297.0,29.76,29.79,29.75,29.77,19297.0
2020-08-07 12:20:00,29.77,29.79,29.74,29.78,80034.0,29.77,29.79,29.74,29.78,80034.0
2020-08-07 12:25:00,29.78,29.83,29.77,29.79,53367.0,29.78,29.83,29.77,29.79,53367.0
2020-08-07 12:30:00,29.79,29.79,29.75,29.77,19076.0,29.79,29.79,29.75,29.77,19076.0
2020-08-07 12:35:00,29.78,29.81,29.77,29.77,16849.0,29.78,29.81,29.77,29.77,16849.0
2020-08-07 12:40:00,29.78,29.79,29.77,29.78,12584.0,29.78,29.79,29.77,29.78,12584.0
2020-08-07 12:45:00,29.77,29.77,29.71,29.72,28406.0,29.77,29.77,29.71,29.72,28406.0
2020-08-07 12:50:00,29.71,29.74,29.71,29.73,55842.0,29.71,29.74,29.71,29.73,55842.0
2020-08-07 12:55:00,29.73,29.74,29.69,29.7,42673.0,29.73,29.74,29.69,29.7,42673.0
2020-08-07 13:00:00,29.7,29.78,29.7,29.76,53397.0,29.7,29.78,29.7,29.76,53397.0
2020-08-07 13:05:00,29.77,29.77,29.67,29.67,26078.0,29.77,29.77,29.67,29.67,26078.0
2020-08-07 13:10:00,29.68,29.69,29.6,29.62,221421.0,29.68,29.69,29.6,29.62,221421.0
2020-08-07 13:15:00,29.61,29.66,29.58,29.64,57011.0,29.61,29.66,29.58,29.64,57011.0
2020-08-07 13:20:00,29.65,29.67,29.61,29.65,30888.0,29.65,29.67,29.61,29.65,30888.0
2020-08-07 13:25:00,29.66,29.71,29.65,29.7,50541.0,29.66,29.71,29.65,29.7,50541.0
2020-08-07 13:30:00,29.7,29.71,29.68,29.69,46633.0,29.7,29.71,29.68,29.69,46633.0
2020-08-07 13:35:00,29.7,29.72,29.69,29.71,18833.0,29.7,29.72,29.69,29.71,18833.0
2020-08-07 13:40:00,29.7,29.71,29.67,29.68,33223.0,29.7,29.71,29.67,29.68,33223.0
2020-08-07 13:45:00,29.69,29.71,29.66,29.67,25144.0,29.69,29.71,29.66,29.67,25144.0
2020-08-07 13:50:00,29.66,29.68,29.63,29.65,54536.0,29.66,29.68,29.63,29.65,54536.0
2020-08-07 13:55:00,29.65,29.68,29.64,29.66,58190.0,29.65,29.68,29.64,29.66,58190.0
2020-08-07 14:00:00,29.67,29.71,29.66,29.7,55307.0,29.67,29.71,29.66,29.7,55307.0
2020-08-07 14:05:00,29.71,29.79,29.69,29.78,123168.0,29.71,29.79,29.69,29.78,123168.0
2020-08-07 14:10:00,29.78,29.83,29.77,29.8,41487.0,29.78,29.83,29.77,29.8,41487.0
2020-08-07 14:15:00,29.79,29.83,29.76,29.78,73683.0,29.79,29.83,29.76,29.78,73683.0
2020-08-07 14:20:00,29.77,29.79,29.72,29.78,81883.0,29.77,29.79,29.72,29.78,81883.0
2020-08-07 14:25:00,29.79,29.86,29.64,29.64,292588.0,29.79,29.86,29.64,29.64,292588.0
2020-08-07 14:30:00,29.65,29.72,29.64,29.72,66121.0,29.65,29.72,29.64,29.72,66121.0
2020-08-07 14:35:00,29.72,29.76,29.71,29.74,31872.0,29.72,29.76,29.71,29.74,31872.0
2020-08-07 14:40:00,29.73,29.74,29.69,29.74,23380.0,29.73,29.74,29.69,29.74,23380.0
2020-08-07 14:45:00,29.74,29.76,29.72,29.75,26714.0,29.74,29.76,29.72,29.75,26714.0
2020-08-07 14:50:00,29.75,29.77,29.74,29.75,9628.0,29.75,29.77,29.74,29.75,9628.0
2020-08-07 14:55:00,29.76,29.78,29.76,29.78,19234.0,29.76,29.78,29.76,29.78,19234.0
2020-08-07 15:00:00,29.79,29.82,29.78,29.81,28344.0,29.79,29.82,29.78,29.81,28344.0
2020-08-07 15:05:00,29.8,29.8,29.77,29.79,11495.0,29.8,29.8,29.77,29.79,11495.0
2020-08-07 15:10:00,29.8,29.84,29.76,29.84,82507.0,29.8,29.84,29.76,29.84,82507.0
2020-08-07 15:15:00,29.84,29.85,29.83,29.83,20309.0,29.84,29.85,29.83,29.83,20309.0
2020-08-07 15:20:00,29.83,29.84,29.83,29.83,18925.0,29.83,29.84,29.83,29.83,18925.0
2020-08-07 15:25:00,29.84,29.85,29.81,29.84,54829.0,29.84,29.85,29.81,29.84,54829.0
2020-08-07 15:30:00,29.84,29.84,29.82,29.83,42222.0,29.84,29.84,29.82,29.83,42222.0
2020-08-07 15:35:00,29.82,29.84,29.82,29.83,11863.0,29.82,29.84,29.82,29.83,11863.0
2020-08-07 15:40:00,29.83,29.84,29.83,29.84,38434.0,29.83,29.84,29.83,29.84,38434.0
2020-08-07 15:45:00,29.84,29.86,29.83,29.86,35423.0,29.84,29.86,29.83,29.86,35423.0
2020-08-07 15:50:00,29.86,29.87,29.84,29.87,25274.0,29.86,29.87,29.84,29.87,25274.0
2020-08-07 15:55:00,29.86,29.87,29.85,29.85,84455.0,29.86,29.87,29.85,29.85,84455.0
2020-08-10 09:30:00,30.16,30.26,30.16,30.25,182811.0,30.16,30.26,30.16,30.25,182811.0
2020-08-10 09:35:00,30.26,30.33,30.26,30.32,145357.0,30.26,30.33,30.26,30.32,145357.0
2020-08-10 09:40:00,30.33,30.36,30.28,30.3,111307.0,30.33,30.36,30.28,30.3,111307.0
2020-08-10 09:45:00,30.3,30.33,30.28,30.31,73586.0,30.3,30.33,30.28,30.31,73586.0
2020-08-10 09:50:00,30.3,30.33,30.19,30.2,73972.0,30.3,30.33,30.19,30.2,73972.0
2020-08-10 09:55:00,30.2,30.22,30.18,30.2,101475.0,30.2,30.22,30.18,30.2,101475.0
2020-08-10 10:00:00,30.2,30.24,30.16,30.19,63862.0,30.2,30.24,30.16,30.19,63862.0
2020-08-10 10:05:00,30.19,30.24,30.18,30.2,32144.0,30.19,30.24,30.18,30.2,32144.0
2020-08-10 10:10:00,30.21,30.25,30.21,30.21,24175.0,30.21,30.25,30.21,30.21,24175.0
2020-08-10 10:15:00,30.2,30.25,30.19,30.21,18894.0,30.2,30.25,30.19,30.21,18894.0
2020-08-10 10:20:00,30.22,30.24,30.15,30.17,49432.0,30.22,30.24,30.15,30.17,49432.0
2020-08-10 10:25:00,30.15,30.2,30.15,30.18,19218.0,30.15,30.2,30.15,30.18,19218.0
2020-08-10 10:30:00,30.18,30.18,30.11,30.13,42129.0,30.18,30.18,30.11,30.13,42129.0
2020-08-10 10:35:00,30.13,30.21,30.11,30.11,103206.0,30.13,30.21,30.11,30.11,103206.0
2020-08-10 10:40:00,30.11,30.16,30.11,30.15,49162.0,30.11,30.16,30.11,30.15,49162.0
2020-08-10 10:45:00,30.15,30.16,30.06,30.11,60894.0,30.15,30.16,30.06,30.11,60894.0
2020-08-10 10:50:00,30.09,30.14,30.07,30.14,23212.0,30.09,30.14,30.07,30.14,23212.0
2020-08-10 10:55:00,30.13,30.14,30.05,30.05,53702.0,30.13,30.14,30.05,30.05,53702.0
2020-08-10 11:00:00,30.06,30.14,30.03,30.13,36287.0,30.06,30.14,30.03,30.13,36287.0
2020-08-10 11:05:00,30.14,30.14,30.08,30.09,33006.0,30.14,30.14,30.08,30.09,33006.0
2020-08-10 11:10:00,30.08,30.13,30.03,30.04,60893.0,30.08,30.13,30.03,30.04,60893.0
2020-08-10 11:15:00,30.05,30.07,29.98,30.01,358510.0,30.05,30.07,29.98,30.01,358510.0
2020-08-10 11:20:00,30.01,30.05,29.99,30.0,76960.0,30.01,30.05,29.99,30.0,76960.0
2020-08-10 11:25:00,30.01,30.05,29.97,30.04,62933.0,30.01,30.05,29.97,30.04,62933.0
2020-08-10 11:30:00,30.04,30.15,30.02,30.15,34623.0,30.04,30.15,30.02,30.15,34623.0
2020-08-10 11:35:00,30.15,30.16,30.13,30.15,22950.0,30.15,30.16,30.13,30.15,22950.0
2020-08-10 11:40:00,30.15,30.18,30.14,30.15,24741.0,30.15,30.18,30.14,30.15,24741.0
2020-08-10 11:45:00,30.16,30.2,30.15,30.19,44142.0,30.16,30.2,30.15,30.19,44142.0
2020-08-10 11:50:00,30.19,30.21,30.16,30.18,71998.0,30.19,30.21,30.16,30.18,71998.0
2020-08-10 11:55:00,30.19,30.21,30.17,30.2,24028.0,30.19,30.21,30.17,30.2,24028.0
2020-08-10 12:00:00,30.2,30.2,30.17,30.2,73112.0,30.2,30.2,30.17,30.2,73112.0
2020-08-10 12:05:00,30.2,30.21,30.17,30.18,27884.0,30.2,30.21,30.17,30.18,27884.0
2020-08-10 12:10:00,30.19,30.21,30.18,30.2,22255.0,30.19,30.21,30.18,30.2,22255.0
2020-08-10 12:15:00,30.2,30.21,30.14,30.16,25164.0,30.2,30.21,30.14,30.16,25164.0
2020-08-10 12:20:00,30.16,30.19,30.16,30.18,17416.0,30.16,30.19,30.16,30.18,17416.0
2020-08-10 12:25:00,30.18,30.25,30.18,30.24,65701.0,30.18,30.25,30.18,30.24,65701.0
2020-08-10 12:30:00,30.25,30.26,30.22,30.25,30540.0,30.25,30.26,30.22,30.25,30540.0
2020-08-10 12:35:00,30.25,30.25,30.17,30.18,20530.0,30.25,30.25,30.17,30.18,20530.0
2020-08-10 12:40:00,30.17,30.23,30.17,30.23,12871.0,30.17,30.23,30.17,30.23,12871.0
2020-08-10 12:45:00,30.22,30.25,30.2,30.25,15544.0,30.22,30.25,30.2,30.25,15544.0
2020-08-10 12:50:00,30.25,30.29,30.24,30.28,34828.0,30.25,30.29,30.24,30.28,34828.0
2020-08-10 12:55:00,30.28,30.3,30.27,30.3,29035.0,30.28,30.3,30.27,30.3,29035.0
2020-08-10 13:00:00,30.31,30.32,30.27,30.29,30011.0,30.31,30.32,30.27,30.29,30011.0
2020-08-10 13:05:00,30.29,30.33,30.28,30.28,128495.0,30.29,30.33,30.28,30.28,128495.0
2020-08-10 13:10:00,30.27,30.28,30.19,30.2,88203.0,30.27,30.28,30.19,30.2,88203.0
2020-08-10 13:15:00,30.21,30.22,30.18,30.19,30482.0,30.21,30.22,30.18,30.19,30482.0
2020-08-10 13:20:00,30.18,30.19,30.16,30.17,39949.0,30.18,30.19,30.16,30.17,39949.0
2020-08-10 13:25:00,30.16,30.21,30.14,30.2,25619.0,30.16,30.21,30.14,30.2,25619.0
2020-08-10 13:30:00,30.19,30.21,30.17,30.21,32576.0,30.19,30.21,30.17,30.21,32576.0
2020-08-10 13:35:00,30.21,30.26,30.21,30.25,31302.0,30.21,30.26,30.21,30.25,31302.0
2020-08-10 13:40:00,30.25,30.27,30.24,30.25,12210.0,30.25,30.27,30.24,30.25,12210.0
2020-08-10 13:45:00,30.24,30.24,30.22,30.24,28222.0,30.24,30.24,30.22,30.24,28222.0
2020-08-10 13:50:00,30.23,30.23,30.21,30.23,16491.0,30.23,30.23,30.21,30.23,16491.0
2020-08-10 13:55:00,30.23,30.25,30.21,30.24,11765.0,30.23,30.25,30.21,30.24,11765.0
2020-08-10 14:00:00,30.23,30.28,30.22,30.23,39866.0,30.23,30.28,30.22,30.23,39866.0
2020-08-10 14:05:00,30.23,30.23,30.2,30.21,24809.0,30.23,30.23,30.2,30.21,24809.0
2020-08-10 14:10:00,30.2,30.21,30.16,30.19,49202.0,30.2,30.21,30.16,30.19,49202.0
2020-08-10 14:15:00,30.19,30.21,30.17,30.19,20819.0,30.19,30.21,30.17,30.19,20819.0
2020-08-10 14:20:00,30.18,30.21,30.14,30.15,46579.0,30.18,30.21,30.14,30.15,46579.0
2020-08-10 14:25:00,30.16,30.17,30.07,30.12,142718.0,30.16,30.17,30.07,30.12,142718.0
2020-08-10 14:30:00,30.11,30.12,30.07,30.09,34509.0,30.11,30.12,30.07,30.09,34509.0
2020-08-10 14:35:00,30.1,30.1,30.06,30.09,46792.0,30.1,30.1,30.06,30.09,46792.0
2020-08-10 14:40:00,30.08,30.12,30.07,30.09,54674.0,30.08,30.12,30.07,30.09,54674.0
2020-08-10 14:45:00,30.1,30.14,30.1,30.14,71794.0,30.1,30.14,30.1,30.14,71794.0
2020-08-10 14:50:00,30.14,30.17,30.13,30.17,20112.0,30.14,30.17,30.13,30.17,20112.0
2020-08-10 14:55:00,30.16,30.18,30.16,30.17,24938.0,30.16,30.18,30.16,30.17,24938.0
2020-08-10 15:00:00,30.17,30.17,30.15,30.16,19116.0,30.17,30.17,30.15,30.16,19116.0
2020-08-10 15:05:00,30.16,30.17,30.14,30.14,46875.0,30.16,30.17,30.14,30.14,46875.0
2020-08-10 15:10:00,30.14,30.16,30.14,30.15,17646.0,30.14,30.16,30.14,30.15,17646.0
2020-08-10 15:15:00,30.15,30.16,30.14,30.16,28107.0,30.15,30.16,30.14,30.16,28107.0
2020-08-10 15:20:00,30.16,30.17,30.13,30.14,29744.0,30.16,30.17,30.13,30.14,29744.0
2020-08-10 15:25:00,30.14,30.15,30.11,30.12,22289.0,30.14,30.15,30.11,30.12,22289.0
2020-08-10 15:30:00,30.12,30.13,30.1,30.11,22520.0,30.12,30.13,30.1,30.11,22520.0
2020-08-10 15:35:00,30.11,30.12,30.1,30.1,12665.0,30.11,30.12,30.1,30.1,12665.0
2020-08-10 15:40:00,30.1,30.14,30.09,30.13,66573.0,30.1,30.14,30.09,30.13,66573.0
2020-08-10 15:45:00,30.13,30.16,30.12,30.15,18491.0,30.13,30.16,30.12,30.15,18491.0
2020-08-10 15:50:00,30.14,30.17,30.13,30.16,31342.0,30.14,30.17,30.13,30.16,31342.0
2020-08-10 15:55:00,30.17,30.18,30.16,30.16,43514.0,30.17,30.18,30.16,30.16,43514.0
2020-08-11 09:30:00,30.6,30.66,30.52,30.52,240322.0,30.6,30.66,30.52,30.52,240322.0
2020-08-11 09:35:00,30.53,30.57,30.48,30.56,87810.0,30.53,30.57,30.48,30.56,87810.0
2020-08-11 09:40:00,30.58,30.64,30.53,30.64,136176.0,30.58,30.64,30.53,30.64,136176.0
2020-08-11 09:45:00,30.63,30.66,30.55,30.55,109918.0,30.63,30.66,30.55,30.55,109918.0
2020-08-11 09:50:00,30.55,30.56,30.5,30.53,60986.0,30.55,30.56,30.5,30.53,60986.0
2020-08-11 09:55:00,30.53,30.54,30.43,30.45,79442.0,30.53,30.54,30.43,30.45,79442.0
2020-08-11 10:00:00,30.45,30.48,30.39,30.47,60536.0,30.45,30.48,30.39,30.47,60536.0
2020-08-11 10:05:00,30.47,30.48,30.3,30.35,157574.0,30.47,30.48,30.3,30.35,157574.0
2020-08-11 10:10:00,30.35,30.46,30.34,30.41,83325.0,30.35,30.46,30.34,30.41,83325.0
2020-08-11 10:15:00,30.41,30.45,30.36,30.43,55690.0,30.41,30.45,30.36,30.43,55690.0
2020-08-11 10:20:00,30.43,30.43,30.34,30.4,66266.0,30.43,30.43,30.34,30.4,66266.0
2020-08-11 10:25:00,30.4,30.47,30.38,30.45,50453.0,30.4,30.47,30.38,30.45,50453.0
2020-08-11 10:30:00,30.45,30.45,30.4,30.44,37697.0,30.45,30.45,30.4,30.44,37697.0
2020-08-11 10:35:00,30.44,30.48,30.4,30.48,46803.0,30.44,30.48,30.4,30.48,46803.0
2020-08-11 10:40:00,30.47,30.53,30.47,30.5,20594.0,30.47,30.53,30.47,30.5,20594.0
2020-08-11 10:45:00,30.51,30.52,30.38,30.38,31350.0,30.51,30.52,30.38,30.38,31350.0
2020-08-11 10:50:00,30.38,30.43,30.36,30.36,97715.0,30.38,30.43,30.36,30.36,97715.0
2020-08-11 10:55:00,30.36,30.41,30.35,30.37,34802.0,30.36,30.41,30.35,30.37,34802.0
2020-08-11 11:00:00,30.38,30.42,30.36,30.41,38389.0,30.38,30.42,30.36,30.41,38389.0
2020-08-11 11:05:00,30.4,30.46,30.4,30.45,30587.0,30.4,30.46,30.4,30.45,30587.0
2020-08-11 11:10:00,30.45,30.45,30.34,30.35,46951.0,30.45,30.45,30.34,30.35,46951.0
2020-08-11 11:15:00,30.35,30.39,30.34,30.39,59729.0,30.35,30.39,30.34,30.39,59729.0
2020-08-11 11:20:00,30.39,30.39,30.28,30.32,50844.0,30.39,30.39,30.28,30.32,50844.0
2020-08-11 11:25:00,30.32,30.34,30.28,30.32,53788.0,30.32,30.34,30.28,30.32,53788.0
2020-08-11 11:30:00,30.31,30.32,30.26,30.27,72733.0,30.31,30.32,30.26,30.27,72733.0
2020-08-11 11:35:00,30.28,30.33,30.27,30.32,39483.0,30.28,30.33,30.27,30.32,39483.0
2020-08-11 11:40:00,30.31,30.35,30.3,30.33,39465.0,30.31,30.35,30.3,30.33,39465.0
2020-08-11 11:45:00,30.33,30.33,30.29,30.32,31885.0,30.33,30.33,30.29,30.32,31885.0
2020-08-11 11:50:00,30.32,30.32,30.23,30.3,45539.0,30.32,30.32,30.23,30.3,45539.0
2020-08-11 11:55:00,30.3,30.39,30.3,30.38,35287.0,30.3,30.39,30.3,30.38,35287.0
2020-08-11 12:00:00,30.38,30.39,30.33,30.33,66718.0,30.38,30.39,30.33,30.33,66718.0
2020-08-11 12:05:00,30.33,30.36,30.32,30.35,35548.0,30.33,30.36,30.32,30.35,35548.0
2020-08-11 12:10:00,30.35,30.36,30.27,30.3,73221.0,30.35,30.36,30.27,30.3,73221.0
2020-08-11 12:15:00,30.3,30.34,30.28,30.3,43723.0,30.3,30.34,30.28,30.3,43723.0
2020-08-11 12:20:00,30.3,30.34,30.29,30.31,30257.0,30.3,30.34,30.29,30.31,30257.0
2020-08-11 12:25:00,30.31,30.36,30.31,30.36,33930.0,30.31,30.36,30.31,30.36,33930.0
2020-08-11 12:30:00,30.35,30.36,30.31,30.33,24992.0,30.35,30.36,30.31,30.33,24992.0
2020-08-11 12:35:00,30.33,30.34,30.31,30.34,21729.0,30.33,30.34,30.31,30.34,21729.0
2020-08-11 12:40:00,30.35,30.35,30.29,30.3,35576.0,30.35,30.35,30.29,30.3,35576.0
2020-08-11 12:45:00,30.3,30.3,30.26,30.27,38540.0,30.3,30.3,30.26,30.27,38540.0
2020-08-11 12:50:00,30.27,30.28,30.23,30.23,36767.0,30.27,30.28,30.23,30.23,36767.0
2020-08-11 12:55:00,30.24,30.26,30.22,30.26,30100.0,30.24,30.26,30.22,30.26,30100.0
2020-08-11 13:00:00,30.26,30.26,30.14,30.15,171323.0,30.26,30.26,30.14,30.15,171323.0
2020-08-11 13:05:00,30.16,30.23,30.14,30.22,84776.0,30.16,30.23,30.14,30.22,84776.0
2020-08-11 13:10:00,30.21,30.23,30.18,30.23,29079.0,30.21,30.23,30.18,30.23,29079.0
2020-08-11 13:15:00,30.23,30.23,30.2,30.2,23268.0,30.23,30.23,30.2,30.2,23268.0
2020-08-11 13:20:00,30.2,30.26,30.17,30.26,45453.0,30.2,30.26,30.17,30.26,45453.0
2020-08-11 13:25:00,30.26,30.27,30.24,30.25,30348.0,30.26,30.27,30.24,30.25,30348.0
2020-08-11 13:30:00,30.25,30.25,30.16,30.16,40163.0,30.25,30.25,30.16,30.16,40163.0
2020-08-11 13:35:00,30.16,30.16,30.06,30.13,213101.0,30.16,30.16,30.06,30.13,213101.0
2020-08-11 13:40:00,30.13,30.18,30.12,30.17,26476.0,30.13,30.18,30.12,30.17,26476.0
2020-08-11 13:45:00,30.17,30.19,30.12,30.12,34709.0,30.17,30.19,30.12,30.12,34709.0
2020-08-11 13:50:00,30.13,30.15,30.11,30.14,33243.0,30.13,30.15,30.11,30.14,33243.0
2020-08-11 13:55:00,30.13,30.15,30.08,30.1,65266.0,30.13,30.15,30.08,30.1,65266.0
2020-08-11 14:00:00,30.1,30.11,30.03,30.1,132152.0,30.1,30.11,30.03,30.1,132152.0
2020-08-11 14:05:00,30.1,30.1,30.01,30.09,63535.0,30.1,30.1,30.01,30.09,63535.0
2020-08-11 14:10:00,30.09,30.12,30.06,30.09,73534.0,30.09,30.12,30.06,30.09,73534.0
2020-08-11 14:15:00,30.1,30.14,30.08,30.09,30220.0,30.1,30.14,30.08,30.09,30220.0
2020-08-11 14:20:00,30.09,30.16,30.08,30.09,41373.0,30.09,30.16,30.08,30.09,41373.0
2020-08-11 14:25:00,30.08,30.09,29.85,29.93,334355.0,30.08,30.09,29.85,29.93,334355.0
2020-08-11 14:30:00,29.94,30.0,29.92,30.0,55053.0,29.94,30.0,29.92,30.0,55053.0
2020-08-11 14:35:00,30.01,30.01,29.95,29.96,40480.0,30.01,30.01,29.95,29.96,40480.0
2020-08-11 14:40:00,29.97,30.0,29.96,29.99,23603.0,29.97,30.0,29.96,29.99,23603.0
2020-08-11 14:45:00,29.98,29.99,29.95,29.99,23134.0,29.98,29.99,29.95,29.99,23134.0
2020-08-11 14:50:00,29.99,30.02,29.97,30.02,33260.0,29.99,30.02,29.97,30.02,33260.0
2020-08-11 14:55:00,30.01,30.07,30.01,30.05,44920.0,30.01,30.07,30.01,30.05,44920.0
2020-08-11 15:00:00,30.05,30.05,29.98,29.99,20926.0,30.05,30.05,29.98,29.99,20926.0
2020-08-11 15:05:00,30.0,30.0,29.97,29.98,76817.0,30.0,30.0,29.97,29.98,76817.0
2020-08-11 15:10:00,29.98,30.0,29.97,29.97,15645.0,29.98,30.0,29.97,29.97,15645.0
2020-08-11 15:15:00,29.96,29.96,29.88,29.89,51616.0,29.96,29.96,29.88,29.89,51616.0
2020-08-11 15:20:00,29.89,29.92,29.88,29.9,29171.0,29.89,29.92,29.88,29.9,29171.0
2020-08-11 15:25:00,29.9,29.93,29.89,29.92,52547.0,29.9,29.93,29.89,29.92,52547.0
2020-08-11 15:30:00,29.92,29.93,29.88,29.88,39801.0,29.92,29.93,29.88,29.88,39801.0
2020-08-11 15:35:00,29.88,29.92,29.87,29.88,188918.0,29.88,29.92,29.87,29.88,188918.0
2020-08-11 15:40:00,29.88,29.9,29.86,29.89,71985.0,29.88,29.9,29.86,29.89,71985.0
2020-08-11 15:45:00,29.89,29.9,29.84,29.86,72744.0,29.89,29.9,29.84,29.86,72744.0
2020-08-11 15:50:00,29.86,29.86,29.81,29.83,63957.0,29.86,29.86,29.81,29.83,63957.0
2020-08-11 15:55:00,29.83,29.86,29.82,29.83,220530.0,29.83,29.86,29.82,29.83,220530.0
2020-08-12 09:30:00,30.47,30.49,30.42,30.46,131775.0,30.47,30.49,30.42,30.46,131775.0
2020-08-12 09:35:00,30.46,30.47,30.4,30.4,80773.0,30.46,30.47,30.4,30.4,80773.0
2020-08-12 09:40:00,30.4,30.41,30.32,30.38,53853.0,30.4,30.41,30.32,30.38,53853.0
2020-08-12 09:45:00,30.38,30.44,30.36,30.43,75557.0,30.38,30.44,30.36,30.43,75557.0
2020-08-12 09:50:00,30.44,30.45,30.36,30.36,54185.0,30.44,30.45,30.36,30.36,54185.0
2020-08-12 09:55:00,30.36,30.44,30.36,30.43,69044.0,30.36,30.44,30.36,30.43,69044.0
2020-08-12 10:00:00,30.44,30.46,30.39,30.42,55096.0,30.44,30.46,30.39,30.42,55096.0
2020-08-12 10:05:00,30.41,30.42,30.36,30.37,44325.0,30.41,30.42,30.36,30.37,44325.0
2020-08-12 10:10:00,30.37,30.39,30.34,30.36,33170.0,30.37,30.39,30.34,30.36,33170.0
2020-08-12 10:15:00,30.36,30.46,30.34,30.46,94608.0,30.36,30.46,30.34,30.46,94608.0
2020-08-12 10:20:00,30.46,30.55,30.45,30.54,137387.0,30.46,30.55,30.45,30.54,137387.0
2020-08-12 10:25:00,30.54,30.54,30.48,30.49,53839.0,30.54,30.54,30.48,30.49,53839.0
2020-08-12 10:30:00,30.49,30.54,30.41,30.48,251004.0,30.49,30.54,30.41,30.48,251004.0
2020-08-12 10:35:00,30.49,30.5,30.42,30.46,103073.0,30.49,30.5,30.42,30.46,103073.0
2020-08-12 10:40:00,30.46,30.5,30.45,30.46,137421.0,30.46,30.5,30.45,30.46,137421.0
2020-08-12 10:45:00,30.48,30.5,30.38,30.39,37372.0,30.48,30.5,30.38,30.39,37372.0
2020-08-12 10:50:00,30.41,30.53,30.41,30.52,100515.0,30.41,30.53,30.41,30.52,100515.0
2020-08-12 10:55:00,30.53,30.61,30.52,30.59,166713.0,30.53,30.61,30.52,30.59,166713.0
2020-08-12 11:00:00,30.58,30.61,30.55,30.58,64785.0,30.58,30.61,30.55,30.58,64785.0
2020-08-12 11:05:00,30.58,30.59,30.52,30.56,46743.0,30.58,30.59,30.52,30.56,46743.0
2020-08-12 11:10:00,30.57,30.58,30.51,30.53,46839.0,30.57,30.58,30.51,30.53,46839.0
2020-08-12 11:15:00,30.54,30.56,30.47,30.49,94156.0,30.54,30.56,30.47,30.49,94156.0
2020-08-12 11:20:00,30.48,30.54,30.46,30.48,55815.0,30.48,30.54,30.46,30.48,55815.0
2020-08-12 11:25:00,30.49,30.52,30.45,30.47,59553.0,30.49,30.52,30.45,30.47,59553.0
2020-08-12 11:30:00,30.48,30.51,30.45,30.46,73225.0,30.48,30.51,30.45,30.46,73225.0
2020-08-12 11:35:00,30.45,30.47,30.44,30.45,49957.0,30.45,30.47,30.44,30.45,49957.0
2020-08-12 11:40:00,30.46,30.46,30.41,30.43,82872.0,30.46,30.46,30.41,30.43,82872.0
2020-08-12 11:45:00,30.43,30.49,30.4,30.41,58503.0,30.43,30.49,30.4,30.41,58503.0
2020-08-12 11:50:00,30.41,30.41,30.34,30.34,29829.0,30.41,30.41,30.34,30.34,29829.0
2020-08-12 11:55:00,30.35,30.38,30.34,30.37,34405.0,30.35,30.38,30.34,30.37,34405.0
2020-08-12 12:00:00,30.37,30.44,30.35,30.43,66409.0,30.37,30.44,30.35,30.43,66409.0
2020-08-12 12:05:00,30.43,30.44,30.39,30.4,40190.0,30.43,30.44,30.39,30.4,40190.0
2020-08-12 12:10:00,30.39,30.41,30.34,30.34,36348.0,30.39,30.41,30.34,30.34,36348.0
2020-08-12 12:15:00,30.35,30.37,30.33,30.34,70564.0,30.35,30.37,30.33,30.34,70564.0
2020-08-12 12:20:00,30.33,30.34,30.32,30.33,27722.0,30.33,30.34,30.32,30.33,27722.0
2020-08-12 12:25:00,30.33,30.37,30.31,30.36,33681.0,30.33,30.37,30.31,30.36,33681.0
2020-08-12 12:30:00,30.37,30.41,30.36,30.41,20957.0,30.37,30.41,30.36,30.41,20957.0
2020-08-12 12:35:00,30.41,30.41,30.38,30.41,14575.0,30.41,30.41,30.38,30.41,14575.0
2020-08-12 12:40:00,30.41,30.43,30.4,30.42,26526.0,30.41,30.43,30.4,30.42,26526.0
2020-08-12 12:45:00,30.43,30.43,30.4,30.4,18956.0,30.43,30.43,30.4,30.4,18956.0
2020-08-12 12:50:00,30.41,30.42,30.4,30.41,9746.0,30.41,30.42,30.4,30.41,9746.0
2020-08-12 12:55:00,30.41,30.42,30.39,30.42,19699.0,30.41,30.42,30.39,30.42,19699.0
2020-08-12 13:00:00,30.42,30.46,30.4,30.4,49979.0,30.42,30.46,30.4,30.4,49979.0
2020-08-12 13:05:00,30.41,30.44,30.39,30.39,30239.0,30.41,30.44,30.39,30.39,30239.0
2020-08-12 13:10:00,30.38,30.43,30.38,30.43,29111.0,30.38,30.43,30.38,30.43,29111.0
2020-08-12 13:15:00,30.43,30.46,30.42,30.45,42988.0,30.43,30.46,30.42,30.45,42988.0
2020-08-12 13:20:00,30.45,30.45,30.4,30.41,23842.0,30.45,30.45,30.4,30.41,23842.0
2020-08-12 13:25:00,30.41,30.43,30.39,30.4,14709.0,30.41,30.43,30.39,30.4,14709.0
2020-08-12 13:30:00,30.41,30.43,30.39,30.4,15329.0,30.41,30.43,30.39,30.4,15329.0
2020-08-12 13:35:00,30.4,30.44,30.4,30.44,16214.0,30.4,30.44,30.4,30.44,16214.0
2020-08-12 13:40:00,30.44,30.48,30.44,30.48,43303.0,30.44,30.48,30.44,30.48,43303.0
2020-08-12 13:45:00,30.48,30.49,30.46,30.48,28043.0,30.48,30.49,30.46,30.48,28043.0
2020-08-12 13:50:00,30.48,30.51,30.47,30.5,43496.0,30.48,30.51,30.47,30.5,43496.0
2020-08-12 13:55:00,30.5,30.55,30.5,30.54,120623.0,30.5,30.55,30.5,30.54,120623.0
2020-08-12 14:00:00,30.55,30.57,30.54,30.57,77569.0,30.55,30.57,30.54,30.57,77569.0
2020-08-12 14:05:00,30.57,30.61,30.56,30.6,195784.0,30.57,30.61,30.56,30.6,195784.0
2020-08-12 14:10:00,30.61,30.67,30.6,30.65,179441.0,30.61,30.67,30.6,30.65,179441.0
2020-08-12 14:15:00,30.64,30.65,30.61,30.63,86961.0,30.64,30.65,30.61,30.63,86961.0
2020-08-12 14:20:00,30.63,30.63,30.59,30.61,180037.0,30.63,30.63,30.59,30.61,180037.0
2020-08-12 14:25:00,30.61,30.76,30.56,30.57,336361.0,30.61,30.76,30.56,30.57,336361.0
2020-08-12 14:30:00,30.57,30.65,30.57,30.65,61336.0,30.57,30.65,30.57,30.65,61336.0
2020-08-12 14:35:00,30.65,30.67,30.64,30.65,27976.0,30.65,30.67,30.64,30.65,27976.0
2020-08-12 14:40:00,30.65,30.67,30.63,30.65,22338.0,30.65,30.67,30.63,30.65,22338.0
2020-08-12 14:45:00,30.64,30.66,30.63,30.65,15934.0,30.64,30.66,30.63,30.65,15934.0
2020-08-12 14:50:00,30.65,30.65,30.63,30.63,23557.0,30.65,30.65,30.63,30.63,23557.0
2020-08-12 14:55:00,30.63,30.65,30.63,30.65,13798.0,30.63,30.65,30.63,30.65,13798.0
2020-08-12 15:00:00,30.65,30.67,30.63,30.64,20442.0,30.65,30.67,30.63,30.64,20442.0
2020-08-12 15:05:00,30.64,30.65,30.63,30.64,10722.0,30.64,30.65,30.63,30.64,10722.0
2020-08-12 15:10:00,30.64,30.65,30.63,30.65,29772.0,30.64,30.65,30.63,30.65,29772.0
2020-08-12 15:15:00,30.65,30.66,30.63,30.64,18680.0,30.65,30.66,30.63,30.64,18680.0
2020-08-12 15:20:00,30.64,30.64,30.62,30.63,33634.0,30.64,30.64,30.62,30.63,33634.0
2020-08-12 15:25:00,30.63,30.63,30.6,30.6,20470.0,30.63,30.63,30.6,30.6,20470.0
2020-08-12 15:30:00,30.61,30.61,30.53,30.56,58881.0,30.61,30.61,30.53,30.56,58881.0
2020-08-12 15:35:00,30.56,30.58,30.54,30.58,27474.0,30.56,30.58,30.54,30.58,27474.0
2020-08-12 15:40:00,30.58,30.58,30.55,30.56,31771.0,30.58,30.58,30.55,30.56,31771.0
2020-08-12 15:45:00,30.57,30.57,30.54,30.55,53704.0,30.57,30.57,30.54,30.55,53704.0
2020-08-12 15:50:00,30.55,30.57,30.54,30.55,39405.0,30.55,30.57,30.54,30.55,39405.0
2020-08-12 15:55:00,30.56,30.57,30.55,30.55,90212.0,30.56,30.57,30.55,30.55,90212.0
2020-08-13 09:30:00,30.48,30.52,30.45,30.49,77328.0,30.48,30.52,30.45,30.49,77328.0
2020-08-13 09:35:00,30.5,30.57,30.48,30.57,81713.0,30.5,30.57,30.48,30.57,81713.0
2020-08-13 09:40:00,30.57,30.65,30.57,30.64,43136.0,30.57,30.65,30.57,30.64,43136.0
2020-08-13 09:45:00,30.63,30.66,30.6,30.62,49456.0,30.63,30.66,30.6,30.62,49456.0
2020-08-13 09:50:00,30.62,30.65,30.59,30.59,37795.0,30.62,30.65,30.59,30.59,37795.0
2020-08-13 09:55:00,30.6,30.63,30.57,30.63,50977.0,30.6,30.63,30.57,30.63,50977.0
2020-08-13 10:00:00,30.62,30.63,30.58,30.59,29892.0,30.62,30.63,30.58,30.59,29892.0
2020-08-13 10:05:00,30.6,30.62,30.57,30.59,31542.0,30.6,30.62,30.57,30.59,31542.0
2020-08-13 10:10:00,30.59,30.62,30.58,30.6,22945.0,30.59,30.62,30.58,30.6,22945.0
2020-08-13 10:15:00,30.59,30.61,30.55,30.6,11972.0,30.59,30.61,30.55,30.6,11972.0
2020-08-13 10:20:00,30.61,30.61,30.56,30.58,21767.0,30.61,30.61,30.56,30.58,21767.0
2020-08-13 10:25:00,30.58,30.6,30.57,30.57,28282.0,30.58,30.6,30.57,30.57,28282.0
2020-08-13 10:30:00,30.57,30.61,30.55,30.59,47123.0,30.57,30.61,30.55,30.59,47123.0
2020-08-13 10:35:00,30.59,30.59,30.53,30.53,28014.0,30.59,30.59,30.53,30.53,28014.0
2020-08-13 10:40:00,30.53,30.53,30.47,30.48,116640.0,30.53,30.53,30.47,30.48,116640.0
2020-08-13 10:45:00,30.49,30.49,30.43,30.48,46676.0,30.49,30.49,30.43,30.48,46676.0
2020-08-13 10:50:00,30.47,30.51,30.44,30.45,19919.0,30.47,30.51,30.44,30.45,19919.0
2020-08-13 10:55:00,30.45,30.45,30.4,30.43,31942.0,30.45,30.45,30.4,30.43,31942.0
2020-08-13 11:00:00,30.43,30.45,30.39,30.42,47732.0,30.43,30.45,30.39,30.42,47732.0
2020-08-13 11:05:00,30.42,30.42,30.31,30.34,85610.0,30.42,30.42,30.31,30.34,85610.0
2020-08-13 11:10:00,30.34,30.36,30.28,30.36,192851.0,30.34,30.36,30.28,30.36,192851.0
2020-08-13 11:15:00,30.35,30.41,30.34,30.4,48244.0,30.35,30.41,30.34,30.4,48244.0
2020-08-13 11:20:00,30.41,30.45,30.37,30.45,60731.0,30.41,30.45,30.37,30.45,60731.0
2020-08-13 11:25:00,30.45,30.49,30.44,30.45,34543.0,30.45,30.49,30.44,30.45,34543.0
2020-08-13 11:30:00,30.45,30.48,30.39,30.42,56342.0,30.45,30.48,30.39,30.42,56342.0
2020-08-13 11:35:00,30.42,30.44,30.39,30.41,48375.0,30.42,30.44,30.39,30.41,48375.0
2020-08-13 11:40:00,30.41,30.47,30.39,30.46,26193.0,30.41,30.47,30.39,30.46,26193.0
2020-08-13 11:45:00,30.46,30.47,30.43,30.47,73058.0,30.46,30.47,30.43,30.47,73058.0
2020-08-13 11:50:00,30.47,30.48,30.43,30.43,27446.0,30.47,30.48,30.43,30.43,27446.0
2020-08-13 11:55:00,30.43,30.44,30.4,30.41,17066.0,30.43,30.44,30.4,30.41,17066.0
2020-08-13 12:00:00,30.41,30.44,30.41,30.42,17298.0,30.41,30.44,30.41,30.42,17298.0
2020-08-13 12:05:00,30.42,30.47,30.42,30.46,14149.0,30.42,30.47,30.42,30.46,14149.0
2020-08-13 12:10:00,30.45,30.46,30.39,30.41,18734.0,30.45,30.46,30.39,30.41,18734.0
2020-08-13 12:15:00,30.4,30.42,30.37,30.38,18190.0,30.4,30.42,30.37,30.38,18190.0
2020-08-13 12:20:00,30.38,30.39,30.37,30.39,14461.0,30.38,30.39,30.37,30.39,14461.0
2020-08-13 12:25:00,30.38,30.4,30.36,30.38,12353.0,30.38,30.4,30.36,30.38,12353.0
2020-08-13 12:30:00,30.37,30.39,30.36,30.39,20552.0,30.37,30.39,30.36,30.39,20552.0
2020-08-13 12:35:00,30.38,30.4,30.36,30.39,19452.0,30.38,30.4,30.36,30.39,19452.0
2020-08-13 12:40:00,30.39,30.4,30.38,30.39,10257.0,30.39,30.4,30.38,30.39,10257.0
2020-08-13 12:45:00,30.39,30.39,30.38,30.38,8317.0,30.39,30.39,30.38,30.38,8317.0
2020-08-13 12:50:00,30.39,30.39,30.36,30.36,13076.0,30.39,30.39,30.36,30.36,13076.0
2020-08-13 12:55:00,30.36,30.36,30.34,30.35,63599.0,30.36,30.36,30.34,30.35,63599.0
2020-08-13 13:00:00,30.35,30.36,30.3,30.3,34959.0,30.35,30.36,30.3,30.3,34959.0
2020-08-13 13:05:00,30.3,30.31,30.26,30.29,71456.0,30.3,30.31,30.26,30.29,71456.0
2020-08-13 13:10:00,30.29,30.29,30.27,30.29,8646.0,30.29,30.29,30.27,30.29,8646.0
2020-08-13 13:15:00,30.28,30.34,30.27,30.31,38461.0,30.28,30.34,30.27,30.31,38461.0
2020-08-13 13:20:00,30.32,30.32,30.28,30.29,32813.0,30.32,30.32,30.28,30.29,32813.0
2020-08-13 13:25:00,30.28,30.34,30.27,30.34,16762.0,30.28,30.34,30.27,30.34,16762.0
2020-08-13 13:30:00,30.34,30.34,30.28,30.3,42697.0,30.34,30.34,30.28,30.3,42697.0
2020-08-13 13:35:00,30.3,30.32,30.27,30.31,15004.0,30.3,30.32,30.27,30.31,15004.0
2020-08-13 13:40:00,30.31,30.32,30.28,30.28,22657.0,30.31,30.32,30.28,30.28,22657.0
2020-08-13 13:45:00,30.28,30.32,30.28,30.32,31882.0,30.28,30.32,30.28,30.32,31882.0
2020-08-13 13:50:00,30.32,30.37,30.3,30.36,21123.0,30.32,30.37,30.3,30.36,21123.0
2020-08-13 13:55:00,30.36,30.38,30.36,30.36,25378.0,30.36,30.38,30.36,30.36,25378.0
2020-08-13 14:00:00,30.37,30.37,30.32,30.33,37496.0,30.37,30.37,30.32,30.33,37496.0
2020-08-13 14:05:00,30.34,30.35,30.33,30.34,8558.0,30.34,30.35,30.33,30.34,8558.0
2020-08-13 14:10:00,30.33,30.34,30.3,30.32,26861.0,30.33,30.34,30.3,30.32,26861.0
2020-08-13 14:15:00,30.32,30.33,30.29,30.31,32269.0,30.32,30.33,30.29,30.31,32269.0
2020-08-13 14:20:00,30.31,30.36,30.29,30.35,44635.0,30.31,30.36,30.29,30.35,44635.0
2020-08-13 14:25:00,30.35,30.41,30.33,30.36,111075.0,30.35,30.41,30.33,30.36,111075.0
2020-08-13 14:30:00,30.36,30.36,30.33,30.35,63324.0,30.36,30.36,30.33,30.35,63324.0
2020-08-13 14:35:00,30.35,30.36,30.31,30.33,26766.0,30.35,30.36,30.31,30.33,26766.0
2020-08-13 14:40:00,30.34,30.37,30.33,30.35,22010.0,30.34,30.37,30.33,30.35,22010.0
2020-08-13 14:45:00,30.35,30.38,30.35,30.36,17897.0,30.35,30.38,30.35,30.36,17897.0
2020-08-13 14:50:00,30.36,30.36,30.33,30.36,9848.0,30.36,30.36,30.33,30.36,9848.0
2020-08-13 14:55:00,30.37,30.38,30.36,30.37,27645.0,30.37,30.38,30.36,30.37,27645.0
2020-08-13 15:00:00,30.38,30.39,30.36,30.38,15335.0,30.38,30.39,30.36,30.38,15335.0
2020-08-13 15:05:00,30.37,30.39,30.37,30.39,22033.0,30.37,30.39,30.37,30.39,22033.0
2020-08-13 15:10:00,30.38,30.39,30.37,30.38,17246.0,30.38,30.39,30.37,30.38,17246.0
2020-08-13 15:15:00,30.38,30.43,30.37,30.43,39031.0,30.38,30.43,30.37,30.43,39031.0
2020-08-13 15:20:00,30.43,30.45,30.43,30.45,17043.0,30.43,30.45,30.43,30.45,17043.0
2020-08-13 15:25:00,30.44,30.44,30.43,30.44,16280.0,30.44,30.44,30.43,30.44,16280.0
2020-08-13 15:30:00,30.44,30.45,30.43,30.44,21126.0,30.44,30.45,30.43,30.44,21126.0
2020-08-13 15:35:00,30.43,30.45,30.42,30.43,32853.0,30.43,30.45,30.42,30.43,32853.0
2020-08-13 15:40:00,30.43,30.44,30.42,30.42,42138.0,30.43,30.44,30.42,30.42,42138.0
2020-08-13 15:45:00,30.43,30.43,30.41,30.42,25981.0,30.43,30.43,30.41,30.42,25981.0
2020-08-13 15:50:00,30.42,30.43,30.41,30.43,59171.0,30.42,30.43,30.41,30.43,59171.0
2020-08-13 15:55:00,30.43,30.43,30.39,30.4,74390.0,30.43,30.43,30.39,30.4,74390.0
2020-08-14 09:30:00,30.23,30.27,30.22,30.24,107853.0,30.23,30.27,30.22,30.24,107853.0
2020-08-14 09:35:00,30.24,30.29,30.22,30.27,66850.0,30.24,30.29,30.22,30.27,66850.0
2020-08-14 09:40:00,30.27,30.34,30.26,30.33,64666.0,30.27,30.34,30.26,30.33,64666.0
2020-08-14 09:45:00,30.33,30.37,30.32,30.36,54691.0,30.33,30.37,30.32,30.36,54691.0
2020-08-14 09:50:00,30.36,30.41,30.35,30.4,42824.0,30.36,30.41,30.35,30.4,42824.0
2020-08-14 09:55:00,30.39,30.42,30.38,30.38,27455.0,30.39,30.42,30.38,30.38,27455.0
2020-08-14 10:00:00,30.39,30.4,30.35,30.36,58753.0,30.39,30.4,30.35,30.36,58753.0
2020-08-14 10:05:00,30.38,30.4,30.37,30.39,33033.0,30.38,30.4,30.37,30.39,33033.0
2020-08-14 10:10:00,30.4,30.4,30.29,30.32,63392.0,30.4,30.4,30.29,30.32,63392.0
2020-08-14 10:15:00,30.32,30.37,30.32,30.33,38537.0,30.32,30.37,30.32,30.33,38537.0
2020-08-14 10:20:00,30.35,30.37,30.33,30.37,29661.0,30.35,30.37,30.33,30.37,29661.0
2020-08-14 10:25:00,30.36,30.37,30.27,30.29,132056.0,30.36,30.37,30.27,30.29,132056.0
2020-08-14 10:30:00,30.29,30.32,30.26,30.29,85695.0,30.29,30.32,30.26,30.29,85695.0
2020-08-14 10:35:00,30.28,30.28,30.23,30.25,58768.0,30.28,30.28,30.23,30.25,58768.0
2020-08-14 10:40:00,30.25,30.32,30.25,30.31,22203.0,30.25,30.32,30.25,30.31,22203.0
2020-08-14 10:45:00,30.32,30.37,30.32,30.37,38586.0,30.32,30.37,30.32,30.37,38586.0
2020-08-14 10:50:00,30.37,30.38,30.33,30.33,37118.0,30.37,30.38,30.33,30.33,37118.0
2020-08-14 10:55:00,30.33,30.35,30.29,30.3,40939.0,30.33,30.35,30.29,30.3,40939.0
2020-08-14 11:00:00,30.3,30.31,30.24,30.26,58420.0,30.3,30.31,30.24,30.26,58420.0
2020-08-14 11:05:00,30.26,30.29,30.25,30.29,13579.0,30.26,30.29,30.25,30.29,13579.0
2020-08-14 11:10:00,30.29,30.3,30.23,30.24,35673.0,30.29,30.3,30.23,30.24,35673.0
2020-08-14 11:15:00,30.24,30.29,30.24,30.28,18227.0,30.24,30.29,30.24,30.28,18227.0
2020-08-14 11:20:00,30.29,30.32,30.27,30.28,21281.0,30.29,30.32,30.27,30.28,21281.0
2020-08-14 11:25:00,30.28,30.28,30.23,30.24,27035.0,30.28,30.28,30.23,30.24,27035.0
2020-08-14 11:30:00,30.25,30.26,30.22,30.24,22252.0,30.25,30.26,30.22,30.24,22252.0
2020-08-14 11:35:00,30.25,30.27,30.24,30.26,40461.0,30.25,30.27,30.24,30.26,40461.0
2020-08-14 11:40:00,30.27,30.31,30.26,30.28,40581.0,30.27,30.31,30.26,30.28,40581.0
2020-08-14 11:45:00,30.28,30.3,30.28,30.28,23522.0,30.28,30.3,30.28,30.28,23522.0
2020-08-14 11:50:00,30.28,30.32,30.28,30.3,21749.0,30.28,30.32,30.28,30.3,21749.0
2020-08-14 11:55:00,30.3,30.32,30.3,30.32,48231.0,30.3,30.32,30.3,30.32,48231.0
2020-08-14 12:00:00,30.32,30.33,30.29,30.29,37141.0,30.32,30.33,30.29,30.29,37141.0
2020-08-14 12:05:00,30.29,30.3,30.26,30.28,25717.0,30.29,30.3,30.26,30.28,25717.0
2020-08-14 12:10:00,30.27,30.28,30.26,30.27,24221.0,30.27,30.28,30.26,30.27,24221.0
2020-08-14 12:15:00,30.26,30.27,30.22,30.23,24676.0,30.26,30.27,30.22,30.23,24676.0
2020-08-14 12:20:00,30.23,30.23,30.19,30.21,44217.0,30.23,30.23,30.19,30.21,44217.0
2020-08-14 12:25:00,30.21,30.22,30.19,30.2,178050.0,30.21,30.22,30.19,30.2,178050.0
2020-08-14 12:30:00,30.19,30.22,30.19,30.21,23548.0,30.19,30.22,30.19,30.21,23548.0
2020-08-14 12:35:00,30.21,30.21,30.19,30.2,5556.0,30.21,30.21,30.19,30.2,5556.0
2020-08-14 12:40:00,30.21,30.22,30.2,30.2,6456.0,30.21,30.22,30.2,30.2,6456.0
2020-08-14 12:45:00,30.21,30.21,30.19,30.2,19835.0,30.21,30.21,30.19,30.2,19835.0
2020-08-14 12:50:00,30.21,30.23,30.2,30.22,59511.0,30.21,30.23,30.2,30.22,59511.0
2020-08-14 12:55:00,30.23,30.24,30.21,30.21,17003.0,30.23,30.24,30.21,30.21,17003.0
2020-08-14 13:00:00,30.21,30.23,30.2,30.22,25828.0,30.21,30.23,30.2,30.22,25828.0
2020-08-14 13:05:00,30.23,30.26,30.22,30.25,11499.0,30.23,30.26,30.22,30.25,11499.0
2020-08-14 13:10:00,30.25,30.27,30.24,30.24,33109.0,30.25,30.27,30.24,30.24,33109.0
2020-08-14 13:15:00,30.24,30.25,30.2,30.2,146379.0,30.24,30.25,30.2,30.2,146379.0
2020-08-14 13:20:00,30.2,30.21,30.19,30.21,48884.0,30.2,30.21,30.19,30.21,48884.0
2020-08-14 13:25:00,30.21,30.22,30.19,30.2,32655.0,30.21,30.22,30.19,30.2,32655.0
2020-08-14 13:30:00,30.2,30.21,30.2,30.21,117561.0,30.2,30.21,30.2,30.21,117561.0
2020-08-14 13:35:00,30.22,30.23,30.18,30.18,78745.0,30.22,30.23,30.18,30.18,78745.0
2020-08-14 13:40:00,30.19,30.2,30.18,30.18,30990.0,30.19,30.2,30.18,30.18,30990.0
2020-08-14 13:45:00,30.18,30.19,30.11,30.11,94203.0,30.18,30.19,30.11,30.11,94203.0
2020-08-14 13:50:00,30.11,30.12,30.07,30.07,122436.0,30.11,30.12,30.07,30.07,122436.0
2020-08-14 13:55:00,30.08,30.12,30.02,30.11,78481.0,30.08,30.12,30.02,30.11,78481.0
2020-08-14 14:00:00,30.11,30.12,30.08,30.1,20024.0,30.11,30.12,30.08,30.1,20024.0
2020-08-14 14:05:00,30.1,30.14,30.1,30.12,33510.0,30.1,30.14,30.1,30.12,33510.0
2020-08-14 14:10:00,30.12,30.15,30.1,30.15,43875.0,30.12,30.15,30.1,30.15,43875.0
2020-08-14 14:15:00,30.15,30.18,30.13,30.14,29849.0,30.15,30.18,30.13,30.14,29849.0
2020-08-14 14:20:00,30.14,30.21,30.13,30.2,61302.0,30.14,30.21,30.13,30.2,61302.0
2020-08-14 14:25:00,30.21,30.27,30.17,30.27,121433.0,30.21,30.27,30.17,30.27,121433.0
2020-08-14 14:30:00,30.28,30.31,30.26,30.3,63573.0,30.28,30.31,30.26,30.3,63573.0
2020-08-14 14:35:00,30.29,30.3,30.27,30.28,16613.0,30.29,30.3,30.27,30.28,16613.0
2020-08-14 14:40:00,30.28,30.3,30.27,30.3,20925.0,30.28,30.3,30.27,30.3,20925.0
2020-08-14 14:45:00,30.29,30.3,30.28,30.29,23935.0,30.29,30.3,30.28,30.29,23935.0
2020-08-14 14:50:00,30.29,30.3,30.27,30.29,31276.0,30.29,30.3,30.27,30.29,31276.0
2020-08-14 14:55:00,30.29,30.3,30.29,30.29,12301.0,30.29,30.3,30.29,30.29,12301.0
2020-08-14 15:00:00,30.29,30.3,30.28,30.3,47471.0,30.29,30.3,30.28,30.3,47471.0
2020-08-14 15:05:00,30.3,30.33,30.3,30.32,20831.0,30.3,30.33,30.3,30.32,20831.0
2020-08-14 15:10:00,30.32,30.35,30.32,30.32,29404.0,30.32,30.35,30.32,30.32,29404.0
2020-08-14 15:15:00,30.32,30.33,30.32,30.32,8241.0,30.32,30.33,30.32,30.32,8241.0
2020-08-14 15:20:00,30.32,30.32,30.3,30.31,20862.0,30.32,30.32,30.3,30.31,20862.0
2020-08-14 15:25:00,30.3,30.33,30.3,30.32,52187.0,30.3,30.33,30.3,30.32,52187.0
2020-08-14 15:30:00,30.32,30.34,30.31,30.32,19383.0,30.32,30.34,30.31,30.32,19383.0
2020-08-14 15:35:00,30.32,30.32,30.3,30.32,13427.0,30.32,30.32,30.3,30.32,13427.0
2020-08-14 15:40:00,30.32,30.34,30.31,30.34,29492.0,30.32,30.34,30.31,30.34,29492.0
2020-08-14 15:45:00,30.33,30.35,30.33,30.33,22284.0,30.33,30.35,30.33,30.33,22284.0
2020-08-14 15:50:00,30.33,30.35,30.32,30.35,35165.0,30.33,30.35,30.32,30.35,35165.0
2020-08-14 15:55:00,30.34,30.35,30.32,30.34,90936.0,30.34,30.35,30.32,30.34,90936.0
2020-08-17 09:30:00,30.24,30.35,30.21,30.35,105419.0,30.24,30.35,30.21,30.35,105419.0
2020-08-17 09:35:00,30.35,30.4,30.35,30.37,116859.0,30.35,30.4,30.35,30.37,116859.0
2020-08-17 09:40:00,30.38,30.46,30.38,30.45,179585.0,30.38,30.46,30.38,30.45,179585.0
2020-08-17 09:45:00,30.46,30.5,30.44,30.47,53784.0,30.46,30.5,30.44,30.47,53784.0
2020-08-17 09:50:00,30.47,30.6,30.46,30.6,148916.0,30.47,30.6,30.46,30.6,148916.0
2020-08-17 09:55:00,30.59,30.6,30.55,30.57,54505.0,30.59,30.6,30.55,30.57,54505.0
2020-08-17 10:00:00,30.58,30.59,30.53,30.54,40562.0,30.58,30.59,30.53,30.54,40562.0
2020-08-17 10:05:00,30.54,30.55,30.52,30.54,34321.0,30.54,30.55,30.52,30.54,34321.0
2020-08-17 10:10:00,30.55,30.6,30.55,30.57,84833.0,30.55,30.6,30.55,30.57,84833.0
2020-08-17 10:15:00,30.57,30.59,30.53,30.55,40851.0,30.57,30.59,30.53,30.55,40851.0
2020-08-17 10:20:00,30.55,30.62,30.53,30.61,74805.0,30.55,30.62,30.53,30.61,74805.0
2020-08-17 10:25:00,30.61,30.62,30.56,30.57,58308.0,30.61,30.62,30.56,30.57,58308.0
2020-08-17 10:30:00,30.57,30.59,30.55,30.58,35827.0,30.57,30.59,30.55,30.58,35827.0
2020-08-17 10:35:00,30.58,30.58,30.5,30.5,38672.0,30.58,30.58,30.5,30.5,38672.0
2020-08-17 10:40:00,30.51,30.57,30.51,30.57,41536.0,30.51,30.57,30.51,30.57,41536.0
2020-08-17 10:45:00,30.56,30.59,30.52,30.56,57013.0,30.56,30.59,30.52,30.56,57013.0
2020-08-17 10:50:00,30.56,30.59,30.56,30.57,90078.0,30.56,30.59,30.56,30.57,90078.0
2020-08-17 10:55:00,30.58,30.6,30.54,30.6,31357.0,30.58,30.6,30.54,30.6,31357.0
2020-08-17 11:00:00,30.6,30.63,30.57,30.59,75895.0,30.6,30.63,30.57,30.59,75895.0
2020-08-17 11:05:00,30.6,30.64,30.6,30.63,57993.0,30.6,30.64,30.6,30.63,57993.0
2020-08-17 11:10:00,30.62,30.64,30.6,30.61,29345.0,30.62,30.64,30.6,30.61,29345.0
2020-08-17 11:15:00,30.61,30.63,30.57,30.59,81893.0,30.61,30.63,30.57,30.59,81893.0
2020-08-17 11:20:00,30.59,30.59,30.54,30.55,54629.0,30.59,30.59,30.54,30.55,54629.0
2020-08-17 11:25:00,30.56,30.58,30.52,30.58,59908.0,30.56,30.58,30.52,30.58,59908.0
2020-08-17 11:30:00,30.57,30.57,30.5,30.51,56432.0,30.57,30.57,30.5,30.51,56432.0
2020-08-17 11:35:00,30.51,30.55,30.5,30.54,34641.0,30.51,30.55,30.5,30.54,34641.0
2020-08-17 11:40:00,30.54,30.54,30.52,30.54,21084.0,30.54,30.54,30.52,30.54,21084.0
2020-08-17 11:45:00,30.54,30.56,30.53,30.56,14835.0,30.54,30.56,30.53,30.56,14835.0
2020-08-17 11:50:00,30.55,30.55,30.44,30.47,89091.0,30.55,30.55,30.44,30.47,89091.0
2020-08-17 11:55:00,30.48,30.48,30.44,30.46,24878.0,30.48,30.48,30.44,30.46,24878.0
2020-08-17 12:00:00,30.45,30.52,30.45,30.52,40816.0,30.45,30.52,30.45,30.52,40816.0
2020-08-17 12:05:00,30.51,30.53,30.5,30.53,22982.0,30.51,30.53,30.5,30.53,22982.0
2020-08-17 12:10:00,30.54,30.55,30.53,30.53,9626.0,30.54,30.55,30.53,30.53,9626.0
2020-08-17 12:15:00,30.54,30.56,30.51,30.55,43447.0,30.54,30.56,30.51,30.55,43447.0
2020-08-17 12:20:00,30.55,30.55,30.52,30.53,11905.0,30.55,30.55,30.52,30.53,11905.0
2020-08-17 12:25:00,30.53,30.56,30.53,30.56,20323.0,30.53,30.56,30.53,30.56,20323.0
2020-08-17 12:30:00,30.56,30.59,30.56,30.58,20032.0,30.56,30.59,30.56,30.58,20032.0
2020-08-17 12:35:00,30.57,30.57,30.56,30.57,8928.0,30.57,30.57,30.56,30.57,8928.0
2020-08-17 12:40:00,30.56,30.57,30.53,30.54,32784.0,30.56,30.57,30.53,30.54,32784.0
2020-08-17 12:45:00,30.54,30.6,30.54,30.59,48610.0,30.54,30.6,30.54,30.59,48610.0
2020-08-17 12:50:00,30.6,30.6,30.58,30.59,38045.0,30.6,30.6,30.58,30.59,38045.0
2020-08-17 12:55:00,30.6,30.6,30.57,30.58,18763.0,30.6,30.6,30.57,30.58,18763.0
2020-08-17 13:00:00,30.58,30.61,30.57,30.61,43266.0,30.58,30.61,30.57,30.61,43266.0
2020-08-17 13:05:00,30.62,30.65,30.61,30.62,73245.0,30.62,30.65,30.61,30.62,73245.0
2020-08-17 13:10:00,30.63,30.64,30.59,30.62,38683.0,30.63,30.64,30.59,30.62,38683.0
2020-08-17 13:15:00,30.61,30.62,30.59,30.61,13729.0,30.61,30.62,30.59,30.61,13729.0
2020-08-17 13:20:00,30.62,30.66,30.62,30.65,54564.0,30.62,30.66,30.62,30.65,54564.0
2020-08-17 13:25:00,30.64,30.66,30.64,30.66,17234.0,30.64,30.66,30.64,30.66,17234.0
2020-08-17 13:30:00,30.66,30.66,30.64,30.66,6877.0,30.66,30.66,30.64,30.66,6877.0
2020-08-17 13:35:00,30.66,30.71,30.65,30.71,124953.0,30.66,30.71,30.65,30.71,124953.0
2020-08-17 13:40:00,30.71,30.71,30.68,30.69,24476.0,30.71,30.71,30.68,30.69,24476.0
2020-08-17 13:45:00,30.69,30.7,30.68,30.69,5034.0,30.69,30.7,30.68,30.69,5034.0
2020-08-17 13:50:00,30.69,30.74,30.69,30.73,57052.0,30.69,30.74,30.69,30.73,57052.0
2020-08-17 13:55:00,30.72,30.75,30.68,30.74,53438.0,30.72,30.75,30.68,30.74,53438.0
2020-08-17 14:00:00,30.74,30.79,30.74,30.77,122411.0,30.74,30.79,30.74,30.77,122411.0
2020-08-17 14:05:00,30.77,30.78,30.74,30.74,63804.0,30.77,30.78,30.74,30.74,63804.0
2020-08-17 14:10:00,30.74,30.75,30.73,30.74,40462.0,30.74,30.75,30.73,30.74,40462.0
2020-08-17 14:15:00,30.75,30.76,30.72,30.73,25229.0,30.75,30.76,30.72,30.73,25229.0
2020-08-17 14:20:00,30.73,30.83,30.73,30.82,64261.0,30.73,30.83,30.73,30.82,64261.0
2020-08-17 14:25:00,30.83,30.83,30.75,30.81,84206.0,30.83,30.83,30.75,30.81,84206.0
2020-08-17 14:30:00,30.8,30.8,30.78,30.79,26915.0,30.8,30.8,30.78,30.79,26915.0
2020-08-17 14:35:00,30.79,30.82,30.79,30.81,35903.0,30.79,30.82,30.79,30.81,35903.0
2020-08-17 14:40:00,30.82,30.85,30.82,30.83,75531.0,30.82,30.85,30.82,30.83,75531.0
2020-08-17 14:45:00,30.84,30.84,30.77,30.79,112497.0,30.84,30.84,30.77,30.79,112497.0
2020-08-17 14:50:00,30.78,30.8,30.77,30.77,12091.0,30.78,30.8,30.77,30.77,12091.0
2020-08-17 14:55:00,30.76,30.78,30.75,30.76,26842.0,30.76,30.78,30.75,30.76,26842.0
2020-08-17 15:00:00,30.75,30.77,30.75,30.76,31110.0,30.75,30.77,30.75,30.76,31110.0
2020-08-17 15:05:00,30.76,30.77,30.75,30.76,36626.0,30.76,30.77,30.75,30.76,36626.0
2020-08-17 15:10:00,30.76,30.77,30.71,30.72,49509.0,30.76,30.77,30.71,30.72,49509.0
2020-08-17 15:15:00,30.73,30.76,30.72,30.76,53548.0,30.73,30.76,30.72,30.76,53548.0
2020-08-17 15:20:00,30.76,30.76,30.72,30.75,32946.0,30.76,30.76,30.72,30.75,32946.0
2020-08-17 15:25:00,30.75,30.77,30.74,30.77,40120.0,30.75,30.77,30.74,30.77,40120.0
2020-08-17 15:30:00,30.77,30.78,30.75,30.78,40270.0,30.77,30.78,30.75,30.78,40270.0
2020-08-17 15:35:00,30.77,30.78,30.76,30.78,19538.0,30.77,30.78,30.76,30.78,19538.0
2020-08-17 15:40:00,30.77,30.79,30.75,30.78,47341.0,30.77,30.79,30.75,30.78,47341.0
2020-08-17 15:45:00,30.78,30.78,30.75,30.76,36483.0,30.78,30.78,30.75,30.76,36483.0
2020-08-17 15:50:00,30.76,30.77,30.75,30.77,81124.0,30.76,30.77,30.75,30.77,81124.0
2020-08-17 15:55:00,30.77,30.77,30.74,30.76,125932.0,30.77,30.77,30.74,30.76,125932.0
2020-08-18 09:30:00,30.41,30.43,30.39,30.41,313480.0,30.41,30.43,30.39,30.41,313480.0
2020-08-18 09:35:00,30.4,30.48,30.39,30.45,167590.0,30.4,30.48,30.39,30.45,167590.0
2020-08-18 09:40:00,30.45,30.56,30.45,30.53,91186.0,30.45,30.56,30.45,30.53,91186.0
2020-08-18 09:45:00,30.53,30.65,30.52,30.65,102481.0,30.53,30.65,30.52,30.65,102481.0
2020-08-18 09:50:00,30.64,30.65,30.55,30.55,107490.0,30.64,30.65,30.55,30.55,107490.0
2020-08-18 09:55:00,30.56,30.61,30.56,30.58,74798.0,30.56,30.61,30.56,30.58,74798.0
2020-08-18 10:00:00,30.59,30.64,30.57,30.64,58491.0,30.59,30.64,30.57,30.64,58491.0
2020-08-18 10:05:00,30.65,30.65,30.48,30.49,152842.0,30.65,30.65,30.48,30.49,152842.0
2020-08-18 10:10:00,30.49,30.55,30.47,30.53,92670.0,30.49,30.55,30.47,30.53,92670.0
2020-08-18 10:15:00,30.53,30.59,30.5,30.5,102692.0,30.53,30.59,30.5,30.5,102692.0
2020-08-18 10:20:00,30.5,30.52,30.43,30.44,111926.0,30.5,30.52,30.43,30.44,111926.0
2020-08-18 10:25:00,30.44,30.48,30.4,30.42,150830.0,30.44,30.48,30.4,30.42,150830.0
2020-08-18 10:30:00,30.42,30.48,30.4,30.48,128448.0,30.42,30.48,30.4,30.48,128448.0
2020-08-18 10:35:00,30.48,30.51,30.44,30.51,66813.0,30.48,30.51,30.44,30.51,66813.0
2020-08-18 10:40:00,30.51,30.52,30.49,30.5,67157.0,30.51,30.52,30.49,30.5,67157.0
2020-08-18 10:45:00,30.5,30.53,30.49,30.5,60283.0,30.5,30.53,30.49,30.5,60283.0
2020-08-18 10:50:00,30.52,30.56,30.51,30.54,88703.0,30.52,30.56,30.51,30.54,88703.0
2020-08-18 10:55:00,30.54,30.58,30.54,30.58,58990.0,30.54,30.58,30.54,30.58,58990.0
2020-08-18 11:00:00,30.58,30.59,30.55,30.56,38531.0,30.58,30.59,30.55,30.56,38531.0
2020-08-18 11:05:00,30.55,30.59,30.55,30.59,33839.0,30.55,30.59,30.55,30.59,33839.0
2020-08-18 11:10:00,30.59,30.62,30.57,30.62,46656.0,30.59,30.62,30.57,30.62,46656.0
2020-08-18 11:15:00,30.63,30.64,30.62,30.63,54862.0,30.63,30.64,30.62,30.63,54862.0
2020-08-18 11:20:00,30.64,30.64,30.6,30.63,74863.0,30.64,30.64,30.6,30.63,74863.0
2020-08-18 11:25:00,30.63,30.67,30.62,30.66,57725.0,30.63,30.67,30.62,30.66,57725.0
2020-08-18 11:30:00,30.66,30.71,30.65,30.68,107268.0,30.66,30.71,30.65,30.68,107268.0
2020-08-18 11:35:00,30.69,30.69,30.65,30.66,50787.0,30.69,30.69,30.65,30.66,50787.0
2020-08-18 11:40:00,30.67,30.68,30.66,30.67,39651.0,30.67,30.68,30.66,30.67,39651.0
2020-08-18 11:45:00,30.67,30.7,30.66,30.69,26291.0,30.67,30.7,30.66,30.69,26291.0
2020-08-18 11:50:00,30.69,30.72,30.67,30.69,41036.0,30.69,30.72,30.67,30.69,41036.0
2020-08-18 11:55:00,30.69,30.7,30.67,30.69,40184.0,30.69,30.7,30.67,30.69,40184.0
2020-08-18 12:00:00,30.68,30.73,30.68,30.71,30451.0,30.68,30.73,30.68,30.71,30451.0
2020-08-18 12:05:00,30.72,30.74,30.72,30.73,31016.0,30.72,30.74,30.72,30.73,31016.0
2020-08-18 12:10:00,30.74,30.74,30.71,30.72,48917.0,30.74,30.74,30.71,30.72,48917.0
2020-08-18 12:15:00,30.71,30.76,30.7,30.74,90421.0,30.71,30.76,30.7,30.74,90421.0
2020-08-18 12:20:00,30.75,30.75,30.73,30.74,36115.0,30.75,30.75,30.73,30.74,36115.0
2020-08-18 12:25:00,30.74,30.76,30.74,30.75,54598.0,30.74,30.76,30.74,30.75,54598.0
2020-08-18 12:30:00,30.75,30.76,30.69,30.7,58827.0,30.75,30.76,30.69,30.7,58827.0
2020-08-18 12:35:00,30.7,30.72,30.69,30.7,87732.0,30.7,30.72,30.69,30.7,87732.0
2020-08-18 12:40:00,30.7,30.72,30.69,30.7,28216.0,30.7,30.72,30.69,30.7,28216.0
2020-08-18 12:45:00,30.7,30.72,30.69,30.71,28214.0,30.7,30.72,30.69,30.71,28214.0
2020-08-18 12:50:00,30.71,30.73,30.67,30.72,108918.0,30.71,30.73,30.67,30.72,108918.0
2020-08-18 12:55:00,30.72,30.74,30.72,30.73,20088.0,30.72,30.74,30.72,30.73,20088.0
2020-08-18 13:00:00,30.73,30.73,30.69,30.7,29568.0,30.73,30.73,30.69,30.7,29568.0
2020-08-18 13:05:00,30.69,30.7,30.67,30.68,32431.0,30.69,30.7,30.67,30.68,32431.0
2020-08-18 13:10:00,30.68,30.69,30.67,30.67,47703.0,30.68,30.69,30.67,30.67,47703.0
2020-08-18 13:15:00,30.68,30.71,30.68,30.7,21537.0,30.68,30.71,30.68,30.7,21537.0
2020-08-18 13:20:00,30.71,30.72,30.64,30.65,100689.0,30.71,30.72,30.64,30.65,100689.0
2020-08-18 13:25:00,30.65,30.7,30.65,30.68,35522.0,30.65,30.7,30.65,30.68,35522.0
2020-08-18 13:30:00,30.68,30.74,30.67,30.73,92850.0,30.68,30.74,30.67,30.73,92850.0
2020-08-18 13:35:00,30.73,30.75,30.73,30.75,58142.0,30.73,30.75,30.73,30.75,58142.0
2020-08-18 13:40:00,30.75,30.75,30.72,30.73,55979.0,30.75,30.75,30.72,30.73,55979.0
2020-08-18 13:45:00,30.74,30.76,30.74,30.75,50791.0,30.74,30.76,30.74,30.75,50791.0
2020-08-18 13:50:00,30.75,30.76,30.73,30.75,21819.0,30.75,30.76,30.73,30.75,21819.0
2020-08-18 13:55:00,30.75,30.77,30.74,30.77,67863.0,30.75,30.77,30.74,30.77,67863.0
2020-08-18 14:00:00,30.76,30.79,30.76,30.77,57855.0,30.76,30.79,30.76,30.77,57855.0
2020-08-18 14:05:00,30.78,30.78,30.76,30.76,41003.0,30.78,30.78,30.76,30.76,41003.0
2020-08-18 14:10:00,30.77,30.77,30.73,30.73,44576.0,30.77,30.77,30.73,30.73,44576.0
2020-08-18 14:15:00,30.74,30.76,30.72,30.73,26215.0,30.74,30.76,30.72,30.73,26215.0
2020-08-18 14:20:00,30.73,30.78,30.72,30.78,52091.0,30.73,30.78,30.72,30.78,52091.0
2020-08-18 14:25:00,30.78,30.83,30.77,30.78,95554.0,30.78,30.83,30.77,30.78,95554.0
2020-08-18 14:30:00,30.78,30.81,30.77,30.79,62582.0,30.78,30.81,30.77,30.79,62582.0
2020-08-18 14:35:00,30.79,30.79,30.71,30.71,118594.0,30.79,30.79,30.71,30.71,118594.0
2020-08-18 14:40:00,30.71,30.72,30.7,30.7,21083.0,30.71,30.72,30.7,30.7,21083.0
2020-08-18 14:45:00,30.7,30.71,30.68,30.7,57369.0,30.7,30.71,30.68,30.7,57369.0
2020-08-18 14:50:00,30.69,30.69,30.63,30.63,56733.0,30.69,30.69,30.63,30.63,56733.0
2020-08-18 14:55:00,30.64,30.66,30.63,30.64,33701.0,30.64,30.66,30.63,30.64,33701.0
2020-08-18 15:00:00,30.64,30.66,30.63,30.65,31650.0,30.64,30.66,30.63,30.65,31650.0
2020-08-18 15:05:00,30.65,30.67,30.63,30.64,54067.0,30.65,30.67,30.63,30.64,54067.0
2020-08-18 15:10:00,30.64,30.66,30.64,30.65,39038.0,30.64,30.66,30.64,30.65,39038.0
2020-08-18 15:15:00,30.65,30.66,30.63,30.65,26923.0,30.65,30.66,30.63,30.65,26923.0
2020-08-18 15:20:00,30.64,30.65,30.59,30.6,104199.0,30.64,30.65,30.59,30.6,104199.0
2020-08-18 15:25:00,30.6,30.62,30.57,30.61,47773.0,30.6,30.62,30.57,30.61,47773.0
2020-08-18 15:30:00,30.6,30.62,30.58,30.59,34710.0,30.6,30.62,30.58,30.59,34710.0
2020-08-18 15:35:00,30.59,30.59,30.57,30.59,45811.0,30.59,30.59,30.57,30.59,45811.0
2020-08-18 15:40:00,30.59,30.61,30.58,30.6,55952.0,30.59,30.61,30.58,30.6,55952.0
2020-08-18 15:45:00,30.6,30.61,30.59,30.61,74116.0,30.6,30.61,30.59,30.61,74116.0
2020-08-18 15:50:00,30.61,30.61,30.59,30.6,61840.0,30.61,30.61,30.59,30.6,61840.0
2020-08-18 15:55:00,30.61,30.63,30.6,30.61,172268.0,30.61,30.63,30.6,30.61,172268.0
2020-08-19 09:30:00,30.58,30.61,30.57,30.58,169408.0,30.58,30.61,30.57,30.58,169408.0
2020-08-19 09:35:00,30.58,30.61,30.58,30.58,68058.0,30.58,30.61,30.58,30.58,68058.0
2020-08-19 09:40:00,30.59,30.62,30.57,30.57,72877.0,30.59,30.62,30.57,30.57,72877.0
2020-08-19 09:45:00,30.58,30.59,30.54,30.56,50108.0,30.58,30.59,30.54,30.56,50108.0
2020-08-19 09:50:00,30.55,30.56,30.53,30.54,50961.0,30.55,30.56,30.53,30.54,50961.0
2020-08-19 09:55:00,30.54,30.54,30.45,30.46,140385.0,30.54,30.54,30.45,30.46,140385.0
2020-08-19 10:00:00,30.46,30.5,30.44,30.49,19661.0,30.46,30.5,30.44,30.49,19661.0
2020-08-19 10:05:00,30.48,30.48,30.45,30.45,18226.0,30.48,30.48,30.45,30.45,18226.0
2020-08-19 10:10:00,30.46,30.48,30.45,30.46,28778.0,30.46,30.48,30.45,30.46,28778.0
2020-08-19 10:15:00,30.46,30.47,30.45,30.46,13898.0,30.46,30.47,30.45,30.46,13898.0
2020-08-19 10:20:00,30.46,30.46,30.41,30.43,46930.0,30.46,30.46,30.41,30.43,46930.0
2020-08-19 10:25:00,30.42,30.47,30.42,30.47,21521.0,30.42,30.47,30.42,30.47,21521.0
2020-08-19 10:30:00,30.47,30.71,30.45,30.69,368320.0,30.47,30.71,30.45,30.69,368320.0
2020-08-19 10:35:00,30.69,30.72,30.6,30.62,83980.0,30.69,30.72,30.6,30.62,83980.0
2020-08-19 10:40:00,30.63,30.66,30.61,30.62,26678.0,30.63,30.66,30.61,30.62,26678.0
2020-08-19 10:45:00,30.61,30.64,30.55,30.56,37528.0,30.61,30.64,30.55,30.56,37528.0
2020-08-19 10:50:00,30.53,30.54,30.51,30.52,27480.0,30.53,30.54,30.51,30.52,27480.0
2020-08-19 10:55:00,30.52,30.53,30.46,30.53,51721.0,30.52,30.53,30.46,30.53,51721.0
2020-08-19 11:00:00,30.53,30.59,30.51,30.54,75597.0,30.53,30.59,30.51,30.54,75597.0
2020-08-19 11:05:00,30.54,30.56,30.51,30.53,50635.0,30.54,30.56,30.51,30.53,50635.0
2020-08-19 11:10:00,30.52,30.58,30.51,30.55,35300.0,30.52,30.58,30.51,30.55,35300.0
2020-08-19 11:15:00,30.55,30.59,30.53,30.59,17305.0,30.55,30.59,30.53,30.59,17305.0
2020-08-19 11:20:00,30.59,30.62,30.58,30.61,16149.0,30.59,30.62,30.58,30.61,16149.0
2020-08-19 11:25:00,30.62,30.72,30.62,30.66,91445.0,30.62,30.72,30.62,30.66,91445.0
2020-08-19 11:30:00,30.67,30.73,30.67,30.73,55899.0,30.67,30.73,30.67,30.73,55899.0
2020-08-19 11:35:00,30.73,30.76,30.72,30.75,50163.0,30.73,30.76,30.72,30.75,50163.0
2020-08-19 11:40:00,30.76,30.77,30.75,30.76,51666.0,30.76,30.77,30.75,30.76,51666.0
2020-08-19 11:45:00,30.77,30.82,30.73,30.77,91409.0,30.77,30.82,30.73,30.77,91409.0
2020-08-19 11:50:00,30.77,30.79,30.77,30.78,17291.0,30.77,30.79,30.77,30.78,17291.0
2020-08-19 11:55:00,30.8,30.82,30.76,30.78,22105.0,30.8,30.82,30.76,30.78,22105.0
2020-08-19 12:00:00,30.78,30.81,30.77,30.79,19088.0,30.78,30.81,30.77,30.79,19088.0
2020-08-19 12:05:00,30.8,30.8,30.71,30.72,44364.0,30.8,30.8,30.71,30.72,44364.0
2020-08-19 12:10:00,30.72,30.73,30.68,30.7,18146.0,30.72,30.73,30.68,30.7,18146.0
2020-08-19 12:15:00,30.7,30.71,30.66,30.66,15173.0,30.7,30.71,30.66,30.66,15173.0
2020-08-19 12:20:00,30.65,30.7,30.65,30.69,20400.0,30.65,30.7,30.65,30.69,20400.0
2020-08-19 12:25:00,30.7,30.71,30.68,30.7,26312.0,30.7,30.71,30.68,30.7,26312.0
2020-08-19 12:30:00,30.7,30.71,30.68,30.68,43971.0,30.7,30.71,30.68,30.68,43971.0
2020-08-19 12:35:00,30.69,30.7,30.67,30.67,10491.0,30.69,30.7,30.67,30.67,10491.0
2020-08-19 12:40:00,30.69,30.7,30.66,30.66,13558.0,30.69,30.7,30.66,30.66,13558.0
2020-08-19 12:45:00,30.66,30.69,30.66,30.67,11227.0,30.66,30.69,30.66,30.67,11227.0
2020-08-19 12:50:00,30.68,30.69,30.66,30.68,24019.0,30.68,30.69,30.66,30.68,24019.0
2020-08-19 12:55:00,30.69,30.72,30.68,30.71,14784.0,30.69,30.72,30.68,30.71,14784.0
2020-08-19 13:00:00,30.71,30.72,30.71,30.71,20891.0,30.71,30.72,30.71,30.71,20891.0
2020-08-19 13:05:00,30.71,30.77,30.71,30.74,29001.0,30.71,30.77,30.71,30.74,29001.0
2020-08-19 13:10:00,30.75,30.76,30.74,30.74,28561.0,30.75,30.76,30.74,30.74,28561.0
2020-08-19 13:15:00,30.74,30.76,30.72,30.73,11331.0,30.74,30.76,30.72,30.73,11331.0
2020-08-19 13:20:00,30.74,30.76,30.73,30.74,6297.0,30.74,30.76,30.73,30.74,6297.0
2020-08-19 13:25:00,30.74,30.74,30.71,30.73,15477.0,30.74,30.74,30.71,30.73,15477.0
2020-08-19 13:30:00,30.73,30.75,30.71,30.72,13736.0,30.73,30.75,30.71,30.72,13736.0
2020-08-19 13:35:00,30.71,30.71,30.68,30.7,40449.0,30.71,30.71,30.68,30.7,40449.0
2020-08-19 13:40:00,30.69,30.7,30.68,30.69,3874.0,30.69,30.7,30.68,30.69,3874.0
2020-08-19 13:45:00,30.7,30.7,30.68,30.68,8322.0,30.7,30.7,30.68,30.68,8322.0
2020-08-19 13:50:00,30.69,30.72,30.68,30.69,26051.0,30.69,30.72,30.68,30.69,26051.0
2020-08-19 13:55:00,30.68,30.76,30.68,30.75,48868.0,30.68,30.76,30.68,30.75,48868.0
2020-08-19 14:00:00,30.76,30.79,30.75,30.76,55792.0,30.76,30.79,30.75,30.76,55792.0
2020-08-19 14:05:00,30.77,30.77,30.73,30.77,30696.0,30.77,30.77,30.73,30.77,30696.0
2020-08-19 14:10:00,30.77,30.77,30.61,30.62,164655.0,30.77,30.77,30.61,30.62,164655.0
2020-08-19 14:15:00,30.62,30.7,30.62,30.7,34848.0,30.62,30.7,30.62,30.7,34848.0
2020-08-19 14:20:00,30.7,30.76,30.68,30.71,36394.0,30.7,30.76,30.68,30.71,36394.0
2020-08-19 14:25:00,30.71,30.81,30.7,30.73,83036.0,30.71,30.81,30.7,30.73,83036.0
2020-08-19 14:30:00,30.72,30.79,30.72,30.79,24951.0,30.72,30.79,30.72,30.79,24951.0
2020-08-19 14:35:00,30.78,30.78,30.68,30.69,67623.0,30.78,30.78,30.68,30.69,67623.0
2020-08-19 14:40:00,30.69,30.72,30.68,30.7,101915.0,30.69,30.72,30.68,30.7,101915.0
2020-08-19 14:45:00,30.7,30.72,30.69,30.7,30346.0,30.7,30.72,30.69,30.7,30346.0
2020-08-19 14:50:00,30.71,30.72,30.7,30.72,19156.0,30.71,30.72,30.7,30.72,19156.0
2020-08-19 14:55:00,30.71,30.75,30.71,30.73,14341.0,30.71,30.75,30.71,30.73,14341.0
2020-08-19 15:00:00,30.73,30.73,30.71,30.72,23594.0,30.73,30.73,30.71,30.72,23594.0
2020-08-19 15:05:00,30.71,30.72,30.71,30.71,3649.0,30.71,30.72,30.71,30.71,3649.0
2020-08-19 15:10:00,30.7,30.71,30.66,30.69,99936.0,30.7,30.71,30.66,30.69,99936.0
2020-08-19 15:15:00,30.68,30.69,30.67,30.67,12286.0,30.68,30.69,30.67,30.67,12286.0
2020-08-19 15:20:00,30.68,30.68,30.64,30.65,21980.0,30.68,30.68,30.64,30.65,21980.0
2020-08-19 15:25:00,30.65,30.68,30.64,30.65,16962.0,30.65,30.68,30.64,30.65,16962.0
2020-08-19 15:30:00,30.66,30.67,30.65,30.66,41679.0,30.66,30.67,30.65,30.66,41679.0
2020-08-19 15:35:00,30.66,30.67,30.62,30.62,24761.0,30.66,30.67,30.62,30.62,24761.0
2020-08-19 15:40:00,30.63,30.67,30.62,30.66,24680.0,30.63,30.67,30.62,30.66,24680.0
2020-08-19 15:45:00,30.65,30.66,30.64,30.65,28837.0,30.65,30.66,30.64,30.65,28837.0
2020-08-19 15:50:00,30.65,30.67,30.64,30.67,20150.0,30.65,30.67,30.64,30.67,20150.0
2020-08-19 15:55:00,30.67,30.67,30.66,30.66,47354.0,30.67,30.67,30.66,30.66,47354.0
2020-08-20 09:30:00,30.02,30.09,29.99,30.08,703398.0,30.02,30.09,29.99,30.08,703398.0
2020-08-20 09:35:00,30.09,30.09,30.0,30.01,319789.0,30.09,30.09,30.0,30.01,319789.0
2020-08-20 09:40:00,30.0,30.0,29.92,29.99,120573.0,30.0,30.0,29.92,29.99,120573.0
2020-08-20 09:45:00,29.97,29.98,29.88,29.89,450504.0,29.97,29.98,29.88,29.89,450504.0
2020-08-20 09:50:00,29.88,29.91,29.82,29.9,143520.0,29.88,29.91,29.82,29.9,143520.0
2020-08-20 09:55:00,29.89,29.89,29.8,29.82,102842.0,29.89,29.89,29.8,29.82,102842.0
2020-08-20 10:00:00,29.82,29.91,29.78,29.91,277349.0,29.82,29.91,29.78,29.91,277349.0
2020-08-20 10:05:00,29.91,30.05,29.88,30.04,106927.0,29.91,30.05,29.88,30.04,106927.0
2020-08-20 10:10:00,30.04,30.04,29.99,30.03,39209.0,30.04,30.04,29.99,30.03,39209.0
2020-08-20 10:15:00,30.03,30.18,30.02,30.18,97953.0,30.03,30.18,30.02,30.18,97953.0
2020-08-20 10:20:00,30.18,30.36,30.18,30.31,245392.0,30.18,30.36,30.18,30.31,245392.0
2020-08-20 10:25:00,30.32,30.44,30.32,30.35,173020.0,30.32,30.44,30.32,30.35,173020.0
2020-08-20 10:30:00,30.35,30.46,30.35,30.42,125673.0,30.35,30.46,30.35,30.42,125673.0
2020-08-20 10:35:00,30.42,30.46,30.37,30.41,119853.0,30.42,30.46,30.37,30.41,119853.0
2020-08-20 10:40:00,30.43,30.47,30.4,30.44,156275.0,30.43,30.47,30.4,30.44,156275.0
2020-08-20 10:45:00,30.44,30.53,30.42,30.5,127495.0,30.44,30.53,30.42,30.5,127495.0
2020-08-20 10:50:00,30.5,30.57,30.5,30.56,70325.0,30.5,30.57,30.5,30.56,70325.0
2020-08-20 10:55:00,30.56,30.57,30.49,30.52,83934.0,30.56,30.57,30.49,30.52,83934.0
2020-08-20 11:00:00,30.52,30.54,30.41,30.45,135014.0,30.52,30.54,30.41,30.45,135014.0
2020-08-20 11:05:00,30.46,30.48,30.37,30.39,58222.0,30.46,30.48,30.37,30.39,58222.0
2020-08-20 11:10:00,30.39,30.47,30.39,30.45,39107.0,30.39,30.47,30.39,30.45,39107.0
2020-08-20 11:15:00,30.44,30.51,30.42,30.5,84706.0,30.44,30.51,30.42,30.5,84706.0
2020-08-20 11:20:00,30.51,30.55,30.51,30.54,54492.0,30.51,30.55,30.51,30.54,54492.0
2020-08-20 11:25:00,30.55,30.55,30.41,30.41,64005.0,30.55,30.55,30.41,30.41,64005.0
2020-08-20 11:30:00,30.41,30.46,30.38,30.43,36208.0,30.41,30.46,30.38,30.43,36208.0
2020-08-20 11:35:00,30.42,30.45,30.39,30.42,37528.0,30.42,30.45,30.39,30.42,37528.0
2020-08-20 11:40:00,30.43,30.44,30.37,30.39,26460.0,30.43,30.44,30.37,30.39,26460.0
2020-08-20 11:45:00,30.39,30.49,30.39,30.47,35696.0,30.39,30.49,30.39,30.47,35696.0
2020-08-20 11:50:00,30.47,30.51,30.45,30.5,42765.0,30.47,30.51,30.45,30.5,42765.0
2020-08-20 11:55:00,30.51,30.51,30.47,30.48,11483.0,30.51,30.51,30.47,30.48,11483.0
2020-08-20 12:00:00,30.5,30.5,30.41,30.42,46708.0,30.5,30.5,30.41,30.42,46708.0
2020-08-20 12:05:00,30.42,30.46,30.41,30.43,26991.0,30.42,30.46,30.41,30.43,26991.0
2020-08-20 12:10:00,30.43,30.45,30.43,30.43,30305.0,30.43,30.45,30.43,30.43,30305.0
2020-08-20 12:15:00,30.44,30.45,30.41,30.41,42094.0,30.44,30.45,30.41,30.41,42094.0
2020-08-20 12:20:00,30.41,30.42,30.38,30.38,10036.0,30.41,30.42,30.38,30.38,10036.0
2020-08-20 12:25:00,30.38,30.44,30.38,30.41,32355.0,30.38,30.44,30.38,30.41,32355.0
2020-08-20 12:30:00,30.41,30.47,30.41,30.46,31387.0,30.41,30.47,30.41,30.46,31387.0
2020-08-20 12:35:00,30.46,30.46,30.44,30.46,11317.0,30.46,30.46,30.44,30.46,11317.0
2020-08-20 12:40:00,30.47,30.47,30.43,30.45,22230.0,30.47,30.47,30.43,30.45,22230.0
2020-08-20 12:45:00,30.45,30.48,30.45,30.48,42207.0,30.45,30.48,30.45,30.48,42207.0
2020-08-20 12:50:00,30.48,30.48,30.45,30.46,15797.0,30.48,30.48,30.45,30.46,15797.0
2020-08-20 12:55:00,30.46,30.48,30.45,30.46,6662.0,30.46,30.48,30.45,30.46,6662.0
2020-08-20 13:00:00,30.47,30.51,30.46,30.51,45108.0,30.47,30.51,30.46,30.51,45108.0
2020-08-20 13:05:00,30.51,30.53,30.5,30.52,24239.0,30.51,30.53,30.5,30.52,24239.0
2020-08-20 13:10:00,30.52,30.55,30.52,30.54,6973.0,30.52,30.55,30.52,30.54,6973.0
2020-08-20 13:15:00,30.55,30.55,30.49,30.51,48123.0,30.55,30.55,30.49,30.51,48123.0
2020-08-20 13:20:00,30.5,30.54,30.49,30.54,17784.0,30.5,30.54,30.49,30.54,17784.0
2020-08-20 13:25:00,30.54,30.54,30.5,30.5,34874.0,30.54,30.54,30.5,30.5,34874.0
2020-08-20 13:30:00,30.5,30.53,30.48,30.49,11419.0,30.5,30.53,30.48,30.49,11419.0
2020-08-20 13:35:00,30.49,30.52,30.48,30.51,13382.0,30.49,30.52,30.48,30.51,13382.0
2020-08-20 13:40:00,30.51,30.51,30.47,30.48,14776.0,30.51,30.51,30.47,30.48,14776.0
2020-08-20 13:45:00,30.48,30.5,30.45,30.46,30380.0,30.48,30.5,30.45,30.46,30380.0
2020-08-20 13:50:00,30.46,30.48,30.45,30.48,6967.0,30.46,30.48,30.45,30.48,6967.0
2020-08-20 13:55:00,30.47,30.49,30.45,30.46,29111.0,30.47,30.49,30.45,30.46,29111.0
2020-08-20 14:00:00,30.46,30.5,30.45,30.48,32371.0,30.46,30.5,30.45,30.48,32371.0
2020-08-20 14:05:00,30.48,30.52,30.48,30.51,38529.0,30.48,30.52,30.48,30.51,38529.0
2020-08-20 14:10:00,30.5,30.55,30.5,30.54,46453.0,30.5,30.55,30.5,30.54,46453.0
2020-08-20 14:15:00,30.54,30.58,30.53,30.56,42494.0,30.54,30.58,30.53,30.56,42494.0
2020-08-20 14:20:00,30.55,30.58,30.54,30.57,16625.0,30.55,30.58,30.54,30.57,16625.0
2020-08-20 14:25:00,30.56,30.58,30.52,30.56,26379.0,30.56,30.58,30.52,30.56,26379.0
2020-08-20 14:30:00,30.55,30.57,30.51,30.52,11608.0,30.55,30.57,30.51,30.52,11608.0
2020-08-20 14:35:00,30.52,30.54,30.52,30.53,7278.0,30.52,30.54,30.52,30.53,7278.0
2020-08-20 14:40:00,30.52,30.54,30.52,30.52,16912.0,30.52,30.54,30.52,30.52,16912.0
2020-08-20 14:45:00,30.52,30.55,30.52,30.55,6114.0,30.52,30.55,30.52,30.55,6114.0
2020-08-20 14:50:00,30.55,30.56,30.53,30.53,15097.0,30.55,30.56,30.53,30.53,15097.0
2020-08-20 14:55:00,30.52,30.55,30.52,30.55,14866.0,30.52,30.55,30.52,30.55,14866.0
2020-08-20 15:00:00,30.55,30.59,30.53,30.58,84321.0,30.55,30.59,30.53,30.58,84321.0
2020-08-20 15:05:00,30.58,30.58,30.53,30.54,25827.0,30.58,30.58,30.53,30.54,25827.0
2020-08-20 15:10:00,30.54,30.54,30.52,30.54,16483.0,30.54,30.54,30.52,30.54,16483.0
2020-08-20 15:15:00,30.53,30.54,30.52,30.53,7903.0,30.53,30.54,30.52,30.53,7903.0
2020-08-20 15:20:00,30.53,30.54,30.51,30.54,38467.0,30.53,30.54,30.51,30.54,38467.0
2020-08-20 15:25:00,30.54,30.55,30.52,30.54,46249.0,30.54,30.55,30.52,30.54,46249.0
2020-08-20 15:30:00,30.54,30.54,30.52,30.54,20463.0,30.54,30.54,30.52,30.54,20463.0
2020-08-20 15:35:00,30.54,30.55,30.53,30.55,21902.0,30.54,30.55,30.53,30.55,21902.0
2020-08-20 15:40:00,30.55,30.57,30.54,30.55,169007.0,30.55,30.57,30.54,30.55,169007.0
2020-08-20 15:45:00,30.55,30.56,30.54,30.55,78711.0,30.55,30.56,30.54,30.55,78711.0
2020-08-20 15:50:00,30.55,30.55,30.52,30.54,61156.0,30.55,30.55,30.52,30.54,61156.0
2020-08-20 15:55:00,30.54,30.54,30.52,30.52,167045.0,30.54,30.54,30.52,30.52,167045.0
2020-08-21 09:30:00,30.0,30.01,29.94,29.98,363637.0,30.0,30.01,29.94,29.98,363637.0
2020-08-21 09:35:00,29.98,29.99,29.86,29.95,311291.0,29.98,29.99,29.86,29.95,311291.0
2020-08-21 09:40:00,29.95,29.97,29.91,29.95,178481.0,29.95,29.97,29.91,29.95,178481.0
2020-08-21 09:45:00,29.94,30.06,29.94,30.04,177446.0,29.94,30.06,29.94,30.04,177446.0
2020-08-21 09:50:00,30.04,30.05,29.92,29.94,139603.0,30.04,30.05,29.92,29.94,139603.0
2020-08-21 09:55:00,29.94,30.05,29.91,30.05,115264.0,29.94,30.05,29.91,30.05,115264.0
2020-08-21 10:00:00,30.01,30.05,29.98,30.02,54127.0,30.01,30.05,29.98,30.02,54127.0
2020-08-21 10:05:00,30.02,30.18,30.01,30.16,79762.0,30.02,30.18,30.01,30.16,79762.0
2020-08-21 10:10:00,30.16,30.19,30.09,30.14,89946.0,30.16,30.19,30.09,30.14,89946.0
2020-08-21 10:15:00,30.13,30.2,30.12,30.13,70459.0,30.13,30.2,30.12,30.13,70459.0
2020-08-21 10:20:00,30.12,30.22,30.12,30.18,99259.0,30.12,30.22,30.12,30.18,99259.0
2020-08-21 10:25:00,30.17,30.19,30.14,30.17,49387.0,30.17,30.19,30.14,30.17,49387.0
2020-08-21 10:30:00,30.18,30.2,30.13,30.15,94942.0,30.18,30.2,30.13,30.15,94942.0
2020-08-21 10:35:00,30.15,30.19,30.13,30.15,101373.0,30.15,30.19,30.13,30.15,101373.0
2020-08-21 10:40:00,30.15,30.17,30.1,30.12,37599.0,30.15,30.17,30.1,30.12,37599.0
2020-08-21 10:45:00,30.11,30.13,30.07,30.13,50698.0,30.11,30.13,30.07,30.13,50698.0
2020-08-21 10:50:00,30.12,30.13,30.09,30.1,26219.0,30.12,30.13,30.09,30.1,26219.0
2020-08-21 10:55:00,30.1,30.1,29.99,30.02,116312.0,30.1,30.1,29.99,30.02,116312.0
2020-08-21 11:00:00,30.01,30.03,29.88,29.9,181172.0,30.01,30.03,29.88,29.9,181172.0
2020-08-21 11:05:00,29.89,29.97,29.87,29.95,88097.0,29.89,29.97,29.87,29.95,88097.0
2020-08-21 11:10:00,29.95,29.97,29.93,29.95,62790.0,29.95,29.97,29.93,29.95,62790.0
2020-08-21 11:15:00,29.94,29.96,29.88,29.89,45849.0,29.94,29.96,29.88,29.89,45849.0
2020-08-21 11:20:00,29.89,29.92,29.84,29.87,95765.0,29.89,29.92,29.84,29.87,95765.0
2020-08-21 11:25:00,29.86,29.89,29.82,29.83,73431.0,29.86,29.89,29.82,29.83,73431.0
2020-08-21 11:30:00,29.84,29.84,29.7,29.71,215282.0,29.84,29.84,29.7,29.71,215282.0
2020-08-21 11:35:00,29.71,29.74,29.64,29.74,183468.0,29.71,29.74,29.64,29.74,183468.0
2020-08-21 11:40:00,29.73,29.73,29.68,29.72,91250.0,29.73,29.73,29.68,29.72,91250.0
2020-08-21 11:45:00,29.72,29.78,29.71,29.74,68050.0,29.72,29.78,29.71,29.74,68050.0
2020-08-21 11:50:00,29.74,29.75,29.68,29.7,56826.0,29.74,29.75,29.68,29.7,56826.0
2020-08-21 11:55:00,29.7,29.72,29.66,29.67,35557.0,29.7,29.72,29.66,29.67,35557.0
2020-08-21 12:00:00,29.67,29.7,29.66,29.69,51093.0,29.67,29.7,29.66,29.69,51093.0
2020-08-21 12:05:00,29.7,29.71,29.68,29.7,44984.0,29.7,29.71,29.68,29.7,44984.0
2020-08-21 12:10:00,29.71,29.73,29.7,29.73,18854.0,29.71,29.73,29.7,29.73,18854.0
2020-08-21 12:15:00,29.73,29.73,29.68,29.69,45604.0,29.73,29.73,29.68,29.69,45604.0
2020-08-21 12:20:00,29.69,29.74,29.69,29.7,35258.0,29.69,29.74,29.69,29.7,35258.0
2020-08-21 12:25:00,29.69,29.7,29.68,29.7,47446.0,29.69,29.7,29.68,29.7,47446.0
2020-08-21 12:30:00,29.7,29.71,29.66,29.71,45567.0,29.7,29.71,29.66,29.71,45567.0
2020-08-21 12:35:00,29.72,29.74,29.69,29.72,32721.0,29.72,29.74,29.69,29.72,32721.0
2020-08-21 12:40:00,29.72,29.75,29.71,29.74,27509.0,29.72,29.75,29.71,29.74,27509.0
2020-08-21 12:45:00,29.75,29.78,29.74,29.77,63199.0,29.75,29.78,29.74,29.77,63199.0
2020-08-21 12:50:00,29.77,29.79,29.76,29.78,20362.0,29.77,29.79,29.76,29.78,20362.0
2020-08-21 12:55:00,29.78,29.79,29.75,29.77,39335.0,29.78,29.79,29.75,29.77,39335.0
2020-08-21 13:00:00,29.77,29.81,29.74,29.81,38862.0,29.77,29.81,29.74,29.81,38862.0
2020-08-21 13:05:00,29.81,29.92,29.81,29.92,46098.0,29.81,29.92,29.81,29.92,46098.0
2020-08-21 13:10:00,29.92,29.99,29.91,29.96,124650.0,29.92,29.99,29.91,29.96,124650.0
2020-08-21 13:15:00,29.95,29.96,29.91,29.91,85127.0,29.95,29.96,29.91,29.91,85127.0
2020-08-21 13:20:00,29.92,29.95,29.89,29.89,40398.0,29.92,29.95,29.89,29.89,40398.0
2020-08-21 13:25:00,29.89,29.92,29.89,29.91,21812.0,29.89,29.92,29.89,29.91,21812.0
2020-08-21 13:30:00,29.91,29.99,29.91,29.96,60349.0,29.91,29.99,29.91,29.96,60349.0
2020-08-21 13:35:00,29.97,29.98,29.93,29.95,44828.0,29.97,29.98,29.93,29.95,44828.0
2020-08-21 13:40:00,29.95,29.97,29.93,29.97,17641.0,29.95,29.97,29.93,29.97,17641.0
2020-08-21 13:45:00,29.97,30.01,29.95,30.0,75997.0,29.97,30.01,29.95,30.0,75997.0
2020-08-21 13:50:00,30.01,30.05,30.0,30.01,67285.0,30.01,30.05,30.0,30.01,67285.0
2020-08-21 13:55:00,30.01,30.05,29.99,30.03,93647.0,30.01,30.05,29.99,30.03,93647.0
2020-08-21 14:00:00,30.03,30.05,30.01,30.04,38065.0,30.03,30.05,30.01,30.04,38065.0
2020-08-21 14:05:00,30.04,30.07,30.02,30.06,40875.0,30.04,30.07,30.02,30.06,40875.0
2020-08-21 14:10:00,30.07,30.11,30.04,30.07,41275.0,30.07,30.11,30.04,30.07,41275.0
2020-08-21 14:15:00,30.08,30.11,30.06,30.09,34676.0,30.08,30.11,30.06,30.09,34676.0
2020-08-21 14:20:00,30.1,30.18,30.1,30.18,72582.0,30.1,30.18,30.1,30.18,72582.0
2020-08-21 14:25:00,30.18,30.24,30.17,30.21,151355.0,30.18,30.24,30.17,30.21,151355.0
2020-08-21 14:30:00,30.21,30.23,30.19,30.22,63045.0,30.21,30.23,30.19,30.22,63045.0
2020-08-21 14:35:00,30.22,30.23,30.2,30.22,23102.0,30.22,30.23,30.2,30.22,23102.0
2020-08-21 14:40:00,30.23,30.23,30.2,30.2,35325.0,30.23,30.23,30.2,30.2,35325.0
2020-08-21 14:45:00,30.21,30.21,30.16,30.17,40327.0,30.21,30.21,30.16,30.17,40327.0
2020-08-21 14:50:00,30.17,30.17,30.15,30.16,23098.0,30.17,30.17,30.15,30.16,23098.0
2020-08-21 14:55:00,30.16,30.21,30.16,30.21,20504.0,30.16,30.21,30.16,30.21,20504.0
2020-08-21 15:00:00,30.2,30.23,30.18,30.18,35438.0,30.2,30.23,30.18,30.18,35438.0
2020-08-21 15:05:00,30.18,30.18,30.16,30.18,62205.0,30.18,30.18,30.16,30.18,62205.0
2020-08-21 15:10:00,30.18,30.22,30.18,30.2,95844.0,30.18,30.22,30.18,30.2,95844.0
2020-08-21 15:15:00,30.2,30.21,30.16,30.16,74724.0,30.2,30.21,30.16,30.16,74724.0
2020-08-21 15:20:00,30.16,30.19,30.15,30.19,58424.0,30.16,30.19,30.15,30.19,58424.0
2020-08-21 15:25:00,30.19,30.2,30.17,30.19,34121.0,30.19,30.2,30.17,30.19,34121.0
2020-08-21 15:30:00,30.18,30.18,30.16,30.17,44356.0,30.18,30.18,30.16,30.17,44356.0
2020-08-21 15:35:00,30.17,30.19,30.16,30.19,24788.0,30.17,30.19,30.16,30.19,24788.0
2020-08-21 15:40:00,30.19,30.19,30.14,30.15,59447.0,30.19,30.19,30.14,30.15,59447.0
2020-08-21 15:45:00,30.15,30.16,30.13,30.14,60209.0,30.15,30.16,30.13,30.14,60209.0
2020-08-21 15:50:00,30.14,30.16,30.13,30.15,63247.0,30.14,30.16,30.13,30.15,63247.0
2020-08-21 15:55:00,30.15,30.16,30.15,30.16,238746.0,30.15,30.16,30.15,30.16,238746.0
2020-08-24 09:30:00,30.33,30.35,30.24,30.32,185488.0,30.33,30.35,30.24,30.32,185488.0
2020-08-24 09:35:00,30.31,30.33,30.27,30.3,105390.0,30.31,30.33,30.27,30.3,105390.0
2020-08-24 09:40:00,30.3,30.31,30.23,30.24,108155.0,30.3,30.31,30.23,30.24,108155.0
2020-08-24 09:45:00,30.25,30.33,30.25,30.32,66407.0,30.25,30.33,30.25,30.32,66407.0
2020-08-24 09:50:00,30.31,30.32,30.27,30.31,41769.0,30.31,30.32,30.27,30.31,41769.0
2020-08-24 09:55:00,30.3,30.31,30.25,30.29,63699.0,30.3,30.31,30.25,30.29,63699.0
2020-08-24 10:00:00,30.29,30.37,30.29,30.36,55677.0,30.29,30.37,30.29,30.36,55677.0
2020-08-24 10:05:00,30.37,30.4,30.35,30.39,63774.0,30.37,30.4,30.35,30.39,63774.0
2020-08-24 10:10:00,30.4,30.44,30.4,30.43,66825.0,30.4,30.44,30.4,30.43,66825.0
2020-08-24 10:15:00,30.43,30.49,30.43,30.48,49434.0,30.43,30.49,30.43,30.48,49434.0
2020-08-24 10:20:00,30.49,30.5,30.43,30.46,53904.0,30.49,30.5,30.43,30.46,53904.0
2020-08-24 10:25:00,30.46,30.52,30.45,30.46,187242.0,30.46,30.52,30.45,30.46,187242.0
2020-08-24 10:30:00,30.47,30.48,30.4,30.41,50048.0,30.47,30.48,30.4,30.41,50048.0
2020-08-24 10:35:00,30.41,30.49,30.41,30.47,28418.0,30.41,30.49,30.41,30.47,28418.0
2020-08-24 10:40:00,30.47,30.48,30.42,30.43,29652.0,30.47,30.48,30.42,30.43,29652.0
2020-08-24 10:45:00,30.44,30.46,30.38,30.39,36864.0,30.44,30.46,30.38,30.39,36864.0
2020-08-24 10:50:00,30.39,30.41,30.33,30.34,82894.0,30.39,30.41,30.33,30.34,82894.0
2020-08-24 10:55:00,30.34,30.39,30.33,30.39,47863.0,30.34,30.39,30.33,30.39,47863.0
2020-08-24 11:00:00,30.39,30.41,30.34,30.36,61800.0,30.39,30.41,30.34,30.36,61800.0
2020-08-24 11:05:00,30.37,30.46,30.36,30.44,72976.0,30.37,30.46,30.36,30.44,72976.0
2020-08-24 11:10:00,30.43,30.44,30.4,30.43,58262.0,30.43,30.44,30.4,30.43,58262.0
2020-08-24 11:15:00,30.43,30.44,30.39,30.43,85806.0,30.43,30.44,30.39,30.43,85806.0
2020-08-24 11:20:00,30.44,30.45,30.39,30.41,60138.0,30.44,30.45,30.39,30.41,60138.0
2020-08-24 11:25:00,30.41,30.46,30.41,30.45,21272.0,30.41,30.46,30.41,30.45,21272.0
2020-08-24 11:30:00,30.45,30.51,30.45,30.51,65324.0,30.45,30.51,30.45,30.51,65324.0
2020-08-24 11:35:00,30.51,30.54,30.46,30.48,64960.0,30.51,30.54,30.46,30.48,64960.0
2020-08-24 11:40:00,30.48,30.51,30.46,30.48,40836.0,30.48,30.51,30.46,30.48,40836.0
2020-08-24 11:45:00,30.47,30.48,30.44,30.45,42575.0,30.47,30.48,30.44,30.45,42575.0
2020-08-24 11:50:00,30.44,30.45,30.4,30.41,58665.0,30.44,30.45,30.4,30.41,58665.0
2020-08-24 11:55:00,30.41,30.43,30.4,30.41,10667.0,30.41,30.43,30.4,30.41,10667.0
2020-08-24 12:00:00,30.41,30.43,30.38,30.39,63806.0,30.41,30.43,30.38,30.39,63806.0
2020-08-24 12:05:00,30.39,30.39,30.32,30.36,66869.0,30.39,30.39,30.32,30.36,66869.0
2020-08-24 12:10:00,30.36,30.37,30.35,30.36,73503.0,30.36,30.37,30.35,30.36,73503.0
2020-08-24 12:15:00,30.36,30.38,30.33,30.38,23879.0,30.36,30.38,30.33,30.38,23879.0
2020-08-24 12:20:00,30.38,30.38,30.32,30.35,40599.0,30.38,30.38,30.32,30.35,40599.0
2020-08-24 12:25:00,30.34,30.35,30.33,30.35,9582.0,30.34,30.35,30.33,30.35,9582.0
2020-08-24 12:30:00,30.34,30.35,30.32,30.33,13090.0,30.34,30.35,30.32,30.33,13090.0
2020-08-24 12:35:00,30.34,30.4,30.34,30.4,73709.0,30.34,30.4,30.34,30.4,73709.0
2020-08-24 12:40:00,30.39,30.4,30.36,30.4,16458.0,30.39,30.4,30.36,30.4,16458.0
2020-08-24 12:45:00,30.39,30.4,30.35,30.36,35220.0,30.39,30.4,30.35,30.36,35220.0
2020-08-24 12:50:00,30.37,30.38,30.32,30.34,36937.0,30.37,30.38,30.32,30.34,36937.0
2020-08-24 12:55:00,30.33,30.34,30.3,30.31,56789.0,30.33,30.34,30.3,30.31,56789.0
2020-08-24 13:00:00,30.31,30.36,30.31,30.35,30315.0,30.31,30.36,30.31,30.35,30315.0
2020-08-24 13:05:00,30.35,30.38,30.35,30.36,35499.0,30.35,30.38,30.35,30.36,35499.0
2020-08-24 13:10:00,30.37,30.4,30.37,30.39,24111.0,30.37,30.4,30.37,30.39,24111.0
2020-08-24 13:15:00,30.4,30.44,30.4,30.43,9874.0,30.4,30.44,30.4,30.43,9874.0
2020-08-24 13:20:00,30.43,30.44,30.42,30.43,21350.0,30.43,30.44,30.42,30.43,21350.0
2020-08-24 13:25:00,30.44,30.45,30.43,30.44,38366.0,30.44,30.45,30.43,30.44,38366.0
2020-08-24 13:30:00,30.45,30.47,30.45,30.47,24916.0,30.45,30.47,30.45,30.47,24916.0
2020-08-24 13:35:00,30.47,30.49,30.46,30.49,13784.0,30.47,30.49,30.46,30.49,13784.0
2020-08-24 13:40:00,30.49,30.49,30.44,30.46,42392.0,30.49,30.49,30.44,30.46,42392.0
2020-08-24 13:45:00,30.45,30.46,30.43,30.43,15430.0,30.45,30.46,30.43,30.43,15430.0
2020-08-24 13:50:00,30.44,30.47,30.44,30.46,28056.0,30.44,30.47,30.44,30.46,28056.0
2020-08-24 13:55:00,30.46,30.46,30.44,30.45,30559.0,30.46,30.46,30.44,30.45,30559.0
2020-08-24 14:00:00,30.45,30.48,30.42,30.48,62469.0,30.45,30.48,30.42,30.48,62469.0
2020-08-24 14:05:00,30.47,30.48,30.42,30.44,79096.0,30.47,30.48,30.42,30.44,79096.0
2020-08-24 14:10:00,30.44,30.46,30.43,30.44,29912.0,30.44,30.46,30.43,30.44,29912.0
2020-08-24 14:15:00,30.44,30.44,30.39,30.4,39110.0,30.44,30.44,30.39,30.4,39110.0
2020-08-24 14:20:00,30.4,30.42,30.38,30.42,42162.0,30.4,30.42,30.38,30.42,42162.0
2020-08-24 14:25:00,30.42,30.49,30.37,30.46,108507.0,30.42,30.49,30.37,30.46,108507.0
2020-08-24 14:30:00,30.46,30.47,30.39,30.4,57353.0,30.46,30.47,30.39,30.4,57353.0
2020-08-24 14:35:00,30.4,30.41,30.37,30.38,11570.0,30.4,30.41,30.37,30.38,11570.0
2020-08-24 14:40:00,30.38,30.38,30.34,30.35,15733.0,30.38,30.38,30.34,30.35,15733.0
2020-08-24 14:45:00,30.34,30.35,30.33,30.34,31901.0,30.34,30.35,30.33,30.34,31901.0
2020-08-24 14:50:00,30.34,30.35,30.32,30.33,17795.0,30.34,30.35,30.32,30.33,17795.0
2020-08-24 14:55:00,30.33,30.35,30.32,30.34,16874.0,30.33,30.35,30.32,30.34,16874.0
2020-08-24 15:00:00,30.34,30.34,30.32,30.33,24026.0,30.34,30.34,30.32,30.33,24026.0
2020-08-24 15:05:00,30.32,30.33,30.31,30.31,12126.0,30.32,30.33,30.31,30.31,12126.0
2020-08-24 15:10:00,30.31,30.32,30.3,30.32,12948.0,30.31,30.32,30.3,30.32,12948.0
2020-08-24 15:15:00,30.33,30.34,30.33,30.34,16973.0,30.33,30.34,30.33,30.34,16973.0
2020-08-24 15:20:00,30.34,30.36,30.34,30.36,13088.0,30.34,30.36,30.34,30.36,13088.0
2020-08-24 15:25:00,30.36,30.36,30.32,30.33,28392.0,30.36,30.36,30.32,30.33,28392.0
2020-08-24 15:30:00,30.32,30.35,30.32,30.34,12004.0,30.32,30.35,30.32,30.34,12004.0
2020-08-24 15:35:00,30.34,30.36,30.34,30.36,16081.0,30.34,30.36,30.34,30.36,16081.0
2020-08-24 15:40:00,30.35,30.36,30.31,30.31,72276.0,30.35,30.36,30.31,30.31,72276.0
2020-08-24 15:45:00,30.31,30.33,30.29,30.33,27097.0,30.31,30.33,30.29,30.33,27097.0
2020-08-24 15:50:00,30.33,30.36,30.32,30.36,42311.0,30.33,30.36,30.32,30.36,42311.0
2020-08-24 15:55:00,30.35,30.36,30.33,30.34,74975.0,30.35,30.36,30.33,30.34,74975.0
2020-08-25 09:30:00,30.97,31.02,30.96,30.99,556904.0,30.97,31.02,30.96,30.99,556904.0
2020-08-25 09:35:00,30.98,31.0,30.92,30.94,149176.0,30.98,31.0,30.92,30.94,149176.0
2020-08-25 09:40:00,30.94,30.97,30.85,30.88,136660.0,30.94,30.97,30.85,30.88,136660.0
2020-08-25 09:45:00,30.87,30.94,30.83,30.93,62906.0,30.87,30.94,30.83,30.93,62906.0
2020-08-25 09:50:00,30.93,30.96,30.83,30.83,109027.0,30.93,30.96,30.83,30.83,109027.0
2020-08-25 09:55:00,30.81,30.86,30.79,30.85,83926.0,30.81,30.86,30.79,30.85,83926.0
2020-08-25 10:00:00,30.84,30.9,30.83,30.85,127088.0,30.84,30.9,30.83,30.85,127088.0
2020-08-25 10:05:00,30.84,30.85,30.78,30.8,46756.0,30.84,30.85,30.78,30.8,46756.0
2020-08-25 10:10:00,30.79,30.81,30.76,30.77,44678.0,30.79,30.81,30.76,30.77,44678.0
2020-08-25 10:15:00,30.77,30.81,30.76,30.78,35531.0,30.77,30.81,30.76,30.78,35531.0
2020-08-25 10:20:00,30.77,30.79,30.69,30.71,70506.0,30.77,30.79,30.69,30.71,70506.0
2020-08-25 10:25:00,30.7,30.7,30.61,30.64,81208.0,30.7,30.7,30.61,30.64,81208.0
2020-08-25 10:30:00,30.62,30.69,30.59,30.62,50066.0,30.62,30.69,30.59,30.62,50066.0
2020-08-25 10:35:00,30.62,30.68,30.6,30.66,30373.0,30.62,30.68,30.6,30.66,30373.0
2020-08-25 10:40:00,30.65,30.67,30.62,30.67,23261.0,30.65,30.67,30.62,30.67,23261.0
2020-08-25 10:45:00,30.66,30.73,30.64,30.72,87140.0,30.66,30.73,30.64,30.72,87140.0
2020-08-25 10:50:00,30.72,30.74,30.7,30.73,28259.0,30.72,30.74,30.7,30.73,28259.0
2020-08-25 10:55:00,30.72,30.8,30.71,30.77,36904.0,30.72,30.8,30.71,30.77,36904.0
2020-08-25 11:00:00,30.78,30.83,30.77,30.81,92068.0,30.78,30.83,30.77,30.81,92068.0
2020-08-25 11:05:00,30.8,30.8,30.76,30.78,28467.0,30.8,30.8,30.76,30.78,28467.0
2020-08-25 11:10:00,30.77,30.82,30.73,30.81,28574.0,30.77,30.82,30.73,30.81,28574.0
2020-08-25 11:15:00,30.8,30.82,30.73,30.77,100377.0,30.8,30.82,30.73,30.77,100377.0
2020-08-25 11:20:00,30.76,30.76,30.73,30.75,26887.0,30.76,30.76,30.73,30.75,26887.0
2020-08-25 11:25:00,30.75,30.86,30.75,30.86,94755.0,30.75,30.86,30.75,30.86,94755.0
2020-08-25 11:30:00,30.86,30.87,30.82,30.83,81273.0,30.86,30.87,30.82,30.83,81273.0
2020-08-25 11:35:00,30.82,30.85,30.8,30.84,33088.0,30.82,30.85,30.8,30.84,33088.0
2020-08-25 11:40:00,30.84,30.87,30.82,30.82,109318.0,30.84,30.87,30.82,30.82,109318.0
2020-08-25 11:45:00,30.82,30.92,30.81,30.91,76888.0,30.82,30.92,30.81,30.91,76888.0
2020-08-25 11:50:00,30.9,30.91,30.88,30.9,51359.0,30.9,30.91,30.88,30.9,51359.0
2020-08-25 11:55:00,30.91,30.93,30.88,30.88,88055.0,30.91,30.93,30.88,30.88,88055.0
2020-08-25 12:00:00,30.88,30.92,30.86,30.92,42838.0,30.88,30.92,30.86,30.92,42838.0
2020-08-25 12:05:00,30.92,30.97,30.91,30.95,145432.0,30.92,30.97,30.91,30.95,145432.0
2020-08-25 12:10:00,30.96,30.99,30.92,30.94,132471.0,30.96,30.99,30.92,30.94,132471.0
2020-08-25 12:15:00,30.93,30.96,30.92,30.95,36334.0,30.93,30.96,30.92,30.95,36334.0
2020-08-25 12:20:00,30.95,30.96,30.93,30.94,13996.0,30.95,30.96,30.93,30.94,13996.0
2020-08-25 12:25:00,30.95,30.95,30.88,30.89,35287.0,30.95,30.95,30.88,30.89,35287.0
2020-08-25 12:30:00,30.89,30.89,30.83,30.86,32131.0,30.89,30.89,30.83,30.86,32131.0
2020-08-25 12:35:00,30.85,30.86,30.84,30.85,16591.0,30.85,30.86,30.84,30.85,16591.0
2020-08-25 12:40:00,30.85,30.9,30.85,30.89,11294.0,30.85,30.9,30.85,30.89,11294.0
2020-08-25 12:45:00,30.9,30.94,30.88,30.93,21351.0,30.9,30.94,30.88,30.93,21351.0
2020-08-25 12:50:00,30.92,30.95,30.92,30.95,12548.0,30.92,30.95,30.92,30.95,12548.0
2020-08-25 12:55:00,30.95,30.97,30.92,30.92,36225.0,30.95,30.97,30.92,30.92,36225.0
2020-08-25 13:00:00,30.93,30.94,30.87,30.87,35728.0,30.93,30.94,30.87,30.87,35728.0
2020-08-25 13:05:00,30.87,30.96,30.87,30.96,44784.0,30.87,30.96,30.87,30.96,44784.0
2020-08-25 13:10:00,30.96,30.97,30.93,30.95,27956.0,30.96,30.97,30.93,30.95,27956.0
2020-08-25 13:15:00,30.96,31.0,30.95,31.0,91096.0,30.96,31.0,30.95,31.0,91096.0
2020-08-25 13:20:00,31.0,31.0,30.94,30.95,199966.0,31.0,31.0,30.94,30.95,199966.0
2020-08-25 13:25:00,30.95,30.98,30.93,30.94,21380.0,30.95,30.98,30.93,30.94,21380.0
2020-08-25 13:30:00,30.94,30.98,30.94,30.97,13857.0,30.94,30.98,30.94,30.97,13857.0
2020-08-25 13:35:00,30.96,30.97,30.91,30.92,13804.0,30.96,30.97,30.91,30.92,13804.0
2020-08-25 13:40:00,30.93,30.95,30.93,30.94,5866.0,30.93,30.95,30.93,30.94,5866.0
2020-08-25 13:45:00,30.94,30.98,30.93,30.97,32680.0,30.94,30.98,30.93,30.97,32680.0
2020-08-25 13:50:00,30.98,30.98,30.93,30.94,24903.0,30.98,30.98,30.93,30.94,24903.0
2020-08-25 13:55:00,30.94,30.95,30.9,30.9,29097.0,30.94,30.95,30.9,30.9,29097.0
2020-08-25 14:00:00,30.91,30.91,30.81,30.83,81126.0,30.91,30.91,30.81,30.83,81126.0
2020-08-25 14:05:00,30.83,30.87,30.82,30.84,48838.0,30.83,30.87,30.82,30.84,48838.0
2020-08-25 14:10:00,30.83,30.87,30.82,30.87,37078.0,30.83,30.87,30.82,30.87,37078.0
2020-08-25 14:15:00,30.87,30.95,30.84,30.95,59985.0,30.87,30.95,30.84,30.95,59985.0
2020-08-25 14:20:00,30.94,30.94,30.89,30.9,44946.0,30.94,30.94,30.89,30.9,44946.0
2020-08-25 14:25:00,30.9,30.96,30.87,30.92,100016.0,30.9,30.96,30.87,30.92,100016.0
2020-08-25 14:30:00,30.92,30.98,30.91,30.97,33229.0,30.92,30.98,30.91,30.97,33229.0
2020-08-25 14:35:00,30.97,30.98,30.96,30.97,34368.0,30.97,30.98,30.96,30.97,34368.0
2020-08-25 14:40:00,30.96,30.97,30.94,30.95,15136.0,30.96,30.97,30.94,30.95,15136.0
2020-08-25 14:45:00,30.96,30.96,30.94,30.95,35220.0,30.96,30.96,30.94,30.95,35220.0
2020-08-25 14:50:00,30.95,30.95,30.93,30.94,8877.0,30.95,30.95,30.93,30.94,8877.0
2020-08-25 14:55:00,30.94,30.94,30.87,30.89,78640.0,30.94,30.94,30.87,30.89,78640.0
2020-08-25 15:00:00,30.89,30.91,30.89,30.91,12243.0,30.89,30.91,30.89,30.91,12243.0
2020-08-25 15:05:00,30.91,30.92,30.9,30.91,8940.0,30.91,30.92,30.9,30.91,8940.0
2020-08-25 15:10:00,30.91,30.95,30.91,30.93,13646.0,30.91,30.95,30.91,30.93,13646.0
2020-08-25 15:15:00,30.94,30.95,30.93,30.95,39499.0,30.94,30.95,30.93,30.95,39499.0
2020-08-25 15:20:00,30.95,30.95,30.93,30.94,23710.0,30.95,30.95,30.93,30.94,23710.0
2020-08-25 15:25:00,30.94,30.95,30.91,30.91,18807.0,30.94,30.95,30.91,30.91,18807.0
2020-08-25 15:30:00,30.91,30.92,30.9,30.91,13587.0,30.91,30.92,30.9,30.91,13587.0
2020-08-25 15:35:00,30.91,30.92,30.9,30.92,18438.0,30.91,30.92,30.9,30.92,18438.0
2020-08-25 15:40:00,30.92,30.93,30.91,30.91,17170.0,30.92,30.93,30.91,30.91,17170.0
2020-08-25 15:45:00,30.91,30.92,30.91,30.91,18234.0,30.91,30.92,30.91,30.91,18234.0
2020-08-25 15:50:00,30.91,30.93,30.91,30.92,63314.0,30.91,30.93,30.91,30.92,63314.0
2020-08-25 15:55:00,30.93,30.95,30.92,30.93,151722.0,30.93,30.95,30.92,30.93,151722.0
2020-08-26 09:30:00,31.07,31.1,31.02,31.04,219125.0,31.07,31.1,31.02,31.04,219125.0
2020-08-26 09:35:00,31.04,31.05,30.98,31.02,163238.0,31.04,31.05,30.98,31.02,163238.0
2020-08-26 09:40:00,31.03,31.09,31.03,31.04,221387.0,31.03,31.09,31.03,31.04,221387.0
2020-08-26 09:45:00,31.04,31.05,31.0,31.02,115622.0,31.04,31.05,31.0,31.02,115622.0
2020-08-26 09:50:00,31.02,31.04,31.01,31.03,53403.0,31.02,31.04,31.01,31.03,53403.0
2020-08-26 09:55:00,31.03,31.06,31.02,31.05,104400.0,31.03,31.06,31.02,31.05,104400.0
2020-08-26 10:00:00,31.05,31.07,31.01,31.07,56465.0,31.05,31.07,31.01,31.07,56465.0
2020-08-26 10:05:00,31.06,31.17,31.06,31.17,237960.0,31.06,31.17,31.06,31.17,237960.0
2020-08-26 10:10:00,31.16,31.17,31.13,31.15,51642.0,31.16,31.17,31.13,31.15,51642.0
2020-08-26 10:15:00,31.15,31.19,31.14,31.16,54312.0,31.15,31.19,31.14,31.16,54312.0
2020-08-26 10:20:00,31.15,31.16,31.08,31.08,69866.0,31.15,31.16,31.08,31.08,69866.0
2020-08-26 10:25:00,31.09,31.1,31.07,31.09,66542.0,31.09,31.1,31.07,31.09,66542.0
2020-08-26 10:30:00,31.09,31.14,31.05,31.11,135548.0,31.09,31.14,31.05,31.11,135548.0
2020-08-26 10:35:00,31.11,31.16,31.1,31.13,78889.0,31.11,31.16,31.1,31.13,78889.0
2020-08-26 10:40:00,31.13,31.14,31.09,31.13,45038.0,31.13,31.14,31.09,31.13,45038.0
2020-08-26 10:45:00,31.13,31.14,31.02,31.05,176270.0,31.13,31.14,31.02,31.05,176270.0
2020-08-26 10:50:00,31.05,31.06,30.96,31.05,133204.0,31.05,31.06,30.96,31.05,133204.0
2020-08-26 10:55:00,31.05,31.05,31.01,31.03,47230.0,31.05,31.05,31.01,31.03,47230.0
2020-08-26 11:00:00,31.03,31.05,30.96,30.97,69858.0,31.03,31.05,30.96,30.97,69858.0
2020-08-26 11:05:00,30.97,30.99,30.93,30.96,42866.0,30.97,30.99,30.93,30.96,42866.0
2020-08-26 11:10:00,30.96,30.99,30.94,30.95,38808.0,30.96,30.99,30.94,30.95,38808.0
2020-08-26 11:15:00,30.92,30.93,30.84,30.85,64676.0,30.92,30.93,30.84,30.85,64676.0
2020-08-26 11:20:00,30.84,30.89,30.83,30.86,62820.0,30.84,30.89,30.83,30.86,62820.0
2020-08-26 11:25:00,30.87,30.96,30.85,30.96,73529.0,30.87,30.96,30.85,30.96,73529.0
2020-08-26 11:30:00,30.96,30.99,30.92,30.99,63984.0,30.96,30.99,30.92,30.99,63984.0
2020-08-26 11:35:00,30.98,30.98,30.94,30.98,54108.0,30.98,30.98,30.94,30.98,54108.0
2020-08-26 11:40:00,30.98,31.0,30.97,30.99,20956.0,30.98,31.0,30.97,30.99,20956.0
2020-08-26 11:45:00,30.99,31.01,30.97,30.98,31000.0,30.99,31.01,30.97,30.98,31000.0
2020-08-26 11:50:00,30.98,31.01,30.97,31.0,76903.0,30.98,31.01,30.97,31.0,76903.0
2020-08-26 11:55:00,30.99,31.0,30.95,30.96,45973.0,30.99,31.0,30.95,30.96,45973.0
2020-08-26 12:00:00,30.97,30.99,30.95,30.97,28444.0,30.97,30.99,30.95,30.97,28444.0
2020-08-26 12:05:00,30.97,30.98,30.93,30.96,195566.0,30.97,30.98,30.93,30.96,195566.0
2020-08-26 12:10:00,30.96,30.98,30.93,30.93,82235.0,30.96,30.98,30.93,30.93,82235.0
2020-08-26 12:15:00,30.94,31.02,30.93,31.0,377807.0,30.94,31.02,30.93,31.0,377807.0
2020-08-26 12:20:00,31.0,31.03,30.99,31.02,71697.0,31.0,31.03,30.99,31.02,71697.0
2020-08-26 12:25:00,31.02,31.03,30.99,31.02,19126.0,31.02,31.03,30.99,31.02,19126.0
2020-08-26 12:30:00,31.02,31.03,30.97,30.97,28199.0,31.02,31.03,30.97,30.97,28199.0
2020-08-26 12:35:00,30.96,30.97,30.92,30.92,100388.0,30.96,30.97,30.92,30.92,100388.0
2020-08-26 12:40:00,30.92,30.92,30.89,30.92,20060.0,30.92,30.92,30.89,30.92,20060.0
2020-08-26 12:45:00,30.91,30.93,30.88,30.92,24437.0,30.91,30.93,30.88,30.92,24437.0
2020-08-26 12:50:00,30.94,30.94,30.93,30.93,31586.0,30.94,30.94,30.93,30.93,31586.0
2020-08-26 12:55:00,30.94,30.95,30.91,30.91,38226.0,30.94,30.95,30.91,30.91,38226.0
2020-08-26 13:00:00,30.92,30.94,30.89,30.9,27495.0,30.92,30.94,30.89,30.9,27495.0
2020-08-26 13:05:00,30.9,30.94,30.89,30.94,27012.0,30.9,30.94,30.89,30.94,27012.0
2020-08-26 13:10:00,30.94,30.98,30.94,30.95,16156.0,30.94,30.98,30.94,30.95,16156.0
2020-08-26 13:15:00,30.95,30.98,30.95,30.98,18082.0,30.95,30.98,30.95,30.98,18082.0
2020-08-26 13:20:00,30.97,31.01,30.96,31.0,46339.0,30.97,31.01,30.96,31.0,46339.0
2020-08-26 13:25:00,31.0,31.03,30.99,31.01,26270.0,31.0,31.03,30.99,31.01,26270.0
2020-08-26 13:30:00,31.02,31.03,30.98,30.99,43214.0,31.02,31.03,30.98,30.99,43214.0
2020-08-26 13:35:00,31.0,31.01,30.98,31.0,37423.0,31.0,31.01,30.98,31.0,37423.0
2020-08-26 13:40:00,31.0,31.0,30.97,30.98,46834.0,31.0,31.0,30.97,30.98,46834.0
2020-08-26 13:45:00,30.98,31.01,30.98,31.0,47505.0,30.98,31.01,30.98,31.0,47505.0
2020-08-26 13:50:00,31.0,31.04,31.0,31.03,40500.0,31.0,31.04,31.0,31.03,40500.0
2020-08-26 13:55:00,31.04,31.05,31.02,31.02,41429.0,31.04,31.05,31.02,31.02,41429.0
2020-08-26 14:00:00,31.02,31.04,30.99,31.0,48648.0,31.02,31.04,30.99,31.0,48648.0
2020-08-26 14:05:00,31.0,31.01,30.97,30.99,25623.0,31.0,31.01,30.97,30.99,25623.0
2020-08-26 14:10:00,30.99,31.03,30.98,30.99,39092.0,30.99,31.03,30.98,30.99,39092.0
2020-08-26 14:15:00,30.99,31.03,30.98,31.01,22703.0,30.99,31.03,30.98,31.01,22703.0
2020-08-26 14:20:00,31.01,31.03,31.0,31.03,30640.0,31.01,31.03,31.0,31.03,30640.0
2020-08-26 14:25:00,31.03,31.04,30.94,30.96,92353.0,31.03,31.04,30.94,30.96,92353.0
2020-08-26 14:30:00,30.96,31.0,30.93,30.95,29984.0,30.96,31.0,30.93,30.95,29984.0
2020-08-26 14:35:00,30.94,30.94,30.92,30.92,15871.0,30.94,30.94,30.92,30.92,15871.0
2020-08-26 14:40:00,30.93,30.93,30.9,30.91,18637.0,30.93,30.93,30.9,30.91,18637.0
2020-08-26 14:45:00,30.91,30.95,30.91,30.94,14073.0,30.91,30.95,30.91,30.94,14073.0
2020-08-26 14:50:00,30.95,30.96,30.94,30.94,52595.0,30.95,30.96,30.94,30.94,52595.0
2020-08-26 14:55:00,30.94,30.94,30.92,30.92,21803.0,30.94,30.94,30.92,30.92,21803.0
2020-08-26 15:00:00,30.92,30.94,30.91,30.93,21425.0,30.92,30.94,30.91,30.93,21425.0
2020-08-26 15:05:00,30.93,30.95,30.92,30.94,28046.0,30.93,30.95,30.92,30.94,28046.0
2020-08-26 15:10:00,30.94,30.96,30.94,30.95,20355.0,30.94,30.96,30.94,30.95,20355.0
2020-08-26 15:15:00,30.96,30.96,30.94,30.95,20110.0,30.96,30.96,30.94,30.95,20110.0
2020-08-26 15:20:00,30.95,30.97,30.94,30.96,15246.0,30.95,30.97,30.94,30.96,15246.0
2020-08-26 15:25:00,30.96,30.97,30.95,30.96,22719.0,30.96,30.97,30.95,30.96,22719.0
2020-08-26 15:30:00,30.96,30.97,30.95,30.97,29539.0,30.96,30.97,30.95,30.97,29539.0
2020-08-26 15:35:00,30.96,30.98,30.96,30.96,75873.0,30.96,30.98,30.96,30.96,75873.0
2020-08-26 15:40:00,30.96,30.97,30.94,30.95,24452.0,30.96,30.97,30.94,30.95,24452.0
2020-08-26 15:45:00,30.95,30.96,30.94,30.96,34271.0,30.95,30.96,30.94,30.96,34271.0
2020-08-26 15:50:00,30.96,30.97,30.95,30.96,41254.0,30.96,30.97,30.95,30.96,41254.0
2020-08-26 15:55:00,30.96,30.96,30.94,30.94,140797.0,30.96,30.96,30.94,30.94,140797.0
2020-08-27 09:30:00,30.89,30.9,30.74,30.74,112068.0,30.89,30.9,30.74,30.74,112068.0
2020-08-27 09:35:00,30.74,30.74,30.56,30.6,175066.0,30.74,30.74,30.56,30.6,175066.0
2020-08-27 09:40:00,30.59,30.71,30.57,30.68,152075.0,30.59,30.71,30.57,30.68,152075.0
2020-08-27 09:45:00,30.67,30.67,30.57,30.61,70278.0,30.67,30.67,30.57,30.61,70278.0
2020-08-27 09:50:00,30.6,30.72,30.58,30.66,71768.0,30.6,30.72,30.58,30.66,71768.0
2020-08-27 09:55:00,30.65,30.7,30.64,30.69,29482.0,30.65,30.7,30.64,30.69,29482.0
2020-08-27 10:00:00,30.68,30.69,30.62,30.64,90058.0,30.68,30.69,30.62,30.64,90058.0
2020-08-27 10:05:00,30.63,30.63,30.53,30.54,145167.0,30.63,30.63,30.53,30.54,145167.0
2020-08-27 10:10:00,30.55,30.61,30.53,30.55,66081.0,30.55,30.61,30.53,30.55,66081.0
2020-08-27 10:15:00,30.55,30.61,30.5,30.59,42410.0,30.55,30.61,30.5,30.59,42410.0
2020-08-27 10:20:00,30.58,30.59,30.52,30.56,65228.0,30.58,30.59,30.52,30.56,65228.0
2020-08-27 10:25:00,30.57,30.6,30.49,30.53,60778.0,30.57,30.6,30.49,30.53,60778.0
2020-08-27 10:30:00,30.52,30.53,30.45,30.46,92181.0,30.52,30.53,30.45,30.46,92181.0
2020-08-27 10:35:00,30.47,30.5,30.36,30.36,233477.0,30.47,30.5,30.36,30.36,233477.0
2020-08-27 10:40:00,30.35,30.5,30.33,30.49,203008.0,30.35,30.5,30.33,30.49,203008.0
2020-08-27 10:45:00,30.48,30.52,30.44,30.46,98154.0,30.48,30.52,30.44,30.46,98154.0
2020-08-27 10:50:00,30.46,30.49,30.43,30.45,68660.0,30.46,30.49,30.43,30.45,68660.0
2020-08-27 10:55:00,30.46,30.47,30.4,30.42,41861.0,30.46,30.47,30.4,30.42,41861.0
2020-08-27 11:00:00,30.41,30.41,30.37,30.38,59096.0,30.41,30.41,30.37,30.38,59096.0
2020-08-27 11:05:00,30.37,30.42,30.36,30.36,26040.0,30.37,30.42,30.36,30.36,26040.0
2020-08-27 11:10:00,30.36,30.38,30.33,30.38,41165.0,30.36,30.38,30.33,30.38,41165.0
2020-08-27 11:15:00,30.37,30.37,30.28,30.32,58752.0,30.37,30.37,30.28,30.32,58752.0
2020-08-27 11:20:00,30.31,30.35,30.27,30.35,51412.0,30.31,30.35,30.27,30.35,51412.0
2020-08-27 11:25:00,30.35,30.5,30.33,30.48,75072.0,30.35,30.5,30.33,30.48,75072.0
2020-08-27 11:30:00,30.49,30.61,30.45,30.61,73575.0,30.49,30.61,30.45,30.61,73575.0
2020-08-27 11:35:00,30.61,30.74,30.6,30.73,67310.0,30.61,30.74,30.6,30.73,67310.0
2020-08-27 11:40:00,30.73,30.77,30.71,30.74,74185.0,30.73,30.77,30.71,30.74,74185.0
2020-08-27 11:45:00,30.73,30.78,30.73,30.74,114192.0,30.73,30.78,30.73,30.74,114192.0
2020-08-27 11:50:00,30.74,30.76,30.71,30.76,90806.0,30.74,30.76,30.71,30.76,90806.0
2020-08-27 11:55:00,30.76,30.82,30.73,30.81,104120.0,30.76,30.82,30.73,30.81,104120.0
2020-08-27 12:00:00,30.8,30.81,30.73,30.76,152787.0,30.8,30.81,30.73,30.76,152787.0
2020-08-27 12:05:00,30.76,30.81,30.72,30.73,56692.0,30.76,30.81,30.72,30.73,56692.0
2020-08-27 12:10:00,30.72,30.76,30.7,30.71,15232.0,30.72,30.76,30.7,30.71,15232.0
2020-08-27 12:15:00,30.71,30.73,30.67,30.67,37849.0,30.71,30.73,30.67,30.67,37849.0
2020-08-27 12:20:00,30.67,30.71,30.66,30.7,18984.0,30.67,30.71,30.66,30.7,18984.0
2020-08-27 12:25:00,30.7,30.71,30.69,30.71,12786.0,30.7,30.71,30.69,30.71,12786.0
2020-08-27 12:30:00,30.72,30.72,30.66,30.66,17084.0,30.72,30.72,30.66,30.66,17084.0
2020-08-27 12:35:00,30.66,30.66,30.6,30.61,20185.0,30.66,30.66,30.6,30.61,20185.0
2020-08-27 12:40:00,30.61,30.61,30.53,30.6,81603.0,30.61,30.61,30.53,30.6,81603.0
2020-08-27 12:45:00,30.59,30.59,30.52,30.53,27452.0,30.59,30.59,30.52,30.53,27452.0
2020-08-27 12:50:00,30.53,30.53,30.49,30.49,32730.0,30.53,30.53,30.49,30.49,32730.0
2020-08-27 12:55:00,30.5,30.5,30.46,30.47,54030.0,30.5,30.5,30.46,30.47,54030.0
2020-08-27 13:00:00,30.47,30.51,30.42,30.43,29827.0,30.47,30.51,30.42,30.43,29827.0
2020-08-27 13:05:00,30.43,30.46,30.42,30.45,39534.0,30.43,30.46,30.42,30.45,39534.0
2020-08-27 13:10:00,30.43,30.52,30.42,30.51,79504.0,30.43,30.52,30.42,30.51,79504.0
2020-08-27 13:15:00,30.52,30.55,30.49,30.49,21951.0,30.52,30.55,30.49,30.49,21951.0
2020-08-27 13:20:00,30.48,30.54,30.47,30.51,18237.0,30.48,30.54,30.47,30.51,18237.0
2020-08-27 13:25:00,30.51,30.6,30.5,30.59,31349.0,30.51,30.6,30.5,30.59,31349.0
2020-08-27 13:30:00,30.6,30.63,30.57,30.61,73156.0,30.6,30.63,30.57,30.61,73156.0
2020-08-27 13:35:00,30.62,30.63,30.6,30.6,12241.0,30.62,30.63,30.6,30.6,12241.0
2020-08-27 13:40:00,30.61,30.64,30.6,30.63,31660.0,30.61,30.64,30.6,30.63,31660.0
2020-08-27 13:45:00,30.63,30.63,30.59,30.6,18717.0,30.63,30.63,30.59,30.6,18717.0
2020-08-27 13:50:00,30.6,30.6,30.55,30.57,34566.0,30.6,30.6,30.55,30.57,34566.0
2020-08-27 13:55:00,30.58,30.61,30.58,30.6,13678.0,30.58,30.61,30.58,30.6,13678.0
2020-08-27 14:00:00,30.6,30.71,30.6,30.7,34849.0,30.6,30.71,30.6,30.7,34849.0
2020-08-27 14:05:00,30.68,30.7,30.64,30.66,18467.0,30.68,30.7,30.64,30.66,18467.0
2020-08-27 14:10:00,30.65,30.67,30.6,30.6,13675.0,30.65,30.67,30.6,30.6,13675.0
2020-08-27 14:15:00,30.6,30.61,30.55,30.58,40987.0,30.6,30.61,30.55,30.58,40987.0
2020-08-27 14:20:00,30.58,30.63,30.56,30.61,27578.0,30.58,30.63,30.56,30.61,27578.0
2020-08-27 14:25:00,30.61,30.73,30.57,30.69,64586.0,30.61,30.73,30.57,30.69,64586.0
2020-08-27 14:30:00,30.68,30.73,30.68,30.68,34040.0,30.68,30.73,30.68,30.68,34040.0
2020-08-27 14:35:00,30.67,30.71,30.66,30.66,14341.0,30.67,30.71,30.66,30.66,14341.0
2020-08-27 14:40:00,30.67,30.67,30.62,30.62,4910.0,30.67,30.67,30.62,30.62,4910.0
2020-08-27 14:45:00,30.63,30.64,30.62,30.63,10699.0,30.63,30.64,30.62,30.63,10699.0
2020-08-27 14:50:00,30.63,30.66,30.63,30.65,45466.0,30.63,30.66,30.63,30.65,45466.0
2020-08-27 14:55:00,30.65,30.67,30.64,30.65,12577.0,30.65,30.67,30.64,30.65,12577.0
2020-08-27 15:00:00,30.65,30.66,30.63,30.63,16825.0,30.65,30.66,30.63,30.63,16825.0
2020-08-27 15:05:00,30.63,30.66,30.62,30.64,7587.0,30.63,30.66,30.62,30.64,7587.0
2020-08-27 15:10:00,30.64,30.65,30.62,30.64,19287.0,30.64,30.65,30.62,30.64,19287.0
2020-08-27 15:15:00,30.64,30.65,30.63,30.63,6447.0,30.64,30.65,30.63,30.63,6447.0
2020-08-27 15:20:00,30.64,30.65,30.63,30.64,13705.0,30.64,30.65,30.63,30.64,13705.0
2020-08-27 15:25:00,30.65,30.67,30.64,30.66,24246.0,30.65,30.67,30.64,30.66,24246.0
2020-08-27 15:30:00,30.65,30.67,30.64,30.67,18029.0,30.65,30.67,30.64,30.67,18029.0
2020-08-27 15:35:00,30.67,30.68,30.65,30.65,22248.0,30.67,30.68,30.65,30.65,22248.0
2020-08-27 15:40:00,30.65,30.69,30.64,30.66,14440.0,30.65,30.69,30.64,30.66,14440.0
2020-08-27 15:45:00,30.66,30.67,30.65,30.66,27211.0,30.66,30.67,30.65,30.66,27211.0
2020-08-27 15:50:00,30.65,30.67,30.64,30.66,24666.0,30.65,30.67,30.64,30.66,24666.0
2020-08-27 15:55:00,30.67,30.68,30.65,30.66,53886.0,30.67,30.68,30.65,30.66,53886.0
2020-08-28 09:30:00,30.72,30.76,30.69,30.75,85484.0,30.72,30.76,30.69,30.75,85484.0
2020-08-28 09:35:00,30.77,30.77,30.71,30.75,30065.0,30.77,30.77,30.71,30.75,30065.0
2020-08-28 09:40:00,30.76,30.79,30.74,30.75,33062.0,30.76,30.79,30.74,30.75,33062.0
2020-08-28 09:45:00,30.73,30.79,30.71,30.74,42584.0,30.73,30.79,30.71,30.74,42584.0
2020-08-28 09:50:00,30.73,30.73,30.66,30.68,47392.0,30.73,30.73,30.66,30.68,47392.0
2020-08-28 09:55:00,30.67,30.71,30.67,30.69,44100.0,30.67,30.71,30.67,30.69,44100.0
2020-08-28 10:00:00,30.69,30.7,30.61,30.62,31096.0,30.69,30.7,30.61,30.62,31096.0
2020-08-28 10:05:00,30.61,30.62,30.57,30.57,51790.0,30.61,30.62,30.57,30.57,51790.0
2020-08-28 10:10:00,30.57,30.62,30.52,30.6,138146.0,30.57,30.62,30.52,30.6,138146.0
2020-08-28 10:15:00,30.6,30.62,30.55,30.61,37711.0,30.6,30.62,30.55,30.61,37711.0
2020-08-28 10:20:00,30.61,30.69,30.6,30.67,43771.0,30.61,30.69,30.6,30.67,43771.0
2020-08-28 10:25:00,30.67,30.68,30.63,30.66,19224.0,30.67,30.68,30.63,30.66,19224.0
2020-08-28 10:30:00,30.67,30.67,30.55,30.58,34573.0,30.67,30.67,30.55,30.58,34573.0
2020-08-28 10:35:00,30.57,30.64,30.54,30.63,44933.0,30.57,30.64,30.54,30.63,44933.0
2020-08-28 10:40:00,30.62,30.62,30.58,30.62,18291.0,30.62,30.62,30.58,30.62,18291.0
2020-08-28 10:45:00,30.62,30.65,30.58,30.65,55792.0,30.62,30.65,30.58,30.65,55792.0
2020-08-28 10:50:00,30.66,30.67,30.64,30.67,29151.0,30.66,30.67,30.64,30.67,29151.0
2020-08-28 10:55:00,30.67,30.67,30.6,30.63,13659.0,30.67,30.67,30.6,30.63,13659.0
2020-08-28 11:00:00,30.63,30.64,30.6,30.64,24830.0,30.63,30.64,30.6,30.64,24830.0
2020-08-28 11:05:00,30.66,30.7,30.65,30.7,68102.0,30.66,30.7,30.65,30.7,68102.0
2020-08-28 11:10:00,30.7,30.72,30.68,30.71,41432.0,30.7,30.72,30.68,30.71,41432.0
2020-08-28 11:15:00,30.71,30.73,30.69,30.69,15445.0,30.71,30.73,30.69,30.69,15445.0
2020-08-28 11:20:00,30.7,30.71,30.65,30.66,26216.0,30.7,30.71,30.65,30.66,26216.0
2020-08-28 11:25:00,30.65,30.69,30.63,30.69,54355.0,30.65,30.69,30.63,30.69,54355.0
2020-08-28 11:30:00,30.7,30.73,30.68,30.73,31755.0,30.7,30.73,30.68,30.73,31755.0
2020-08-28 11:35:00,30.73,30.8,30.73,30.8,44327.0,30.73,30.8,30.73,30.8,44327.0
2020-08-28 11:40:00,30.8,30.8,30.73,30.76,54712.0,30.8,30.8,30.73,30.76,54712.0
2020-08-28 11:45:00,30.76,30.78,30.74,30.76,38501.0,30.76,30.78,30.74,30.76,38501.0
2020-08-28 11:50:00,30.76,30.76,30.73,30.75,14111.0,30.76,30.76,30.73,30.75,14111.0
2020-08-28 11:55:00,30.75,30.75,30.68,30.72,15497.0,30.75,30.75,30.68,30.72,15497.0
2020-08-28 12:00:00,30.72,30.74,30.72,30.73,18091.0,30.72,30.74,30.72,30.73,18091.0
2020-08-28 12:05:00,30.74,30.78,30.73,30.77,24794.0,30.74,30.78,30.73,30.77,24794.0
2020-08-28 12:10:00,30.77,30.79,30.77,30.77,21671.0,30.77,30.79,30.77,30.77,21671.0
2020-08-28 12:15:00,30.77,30.78,30.75,30.76,49390.0,30.77,30.78,30.75,30.76,49390.0
2020-08-28 12:20:00,30.75,30.75,30.73,30.74,9749.0,30.75,30.75,30.73,30.74,9749.0
2020-08-28 12:25:00,30.74,30.74,30.71,30.71,14225.0,30.74,30.74,30.71,30.71,14225.0
2020-08-28 12:30:00,30.72,30.74,30.72,30.73,6262.0,30.72,30.74,30.72,30.73,6262.0
2020-08-28 12:35:00,30.72,30.73,30.7,30.7,8751.0,30.72,30.73,30.7,30.7,8751.0
2020-08-28 12:40:00,30.71,30.75,30.7,30.74,44079.0,30.71,30.75,30.7,30.74,44079.0
2020-08-28 12:45:00,30.75,30.76,30.74,30.75,8434.0,30.75,30.76,30.74,30.75,8434.0
2020-08-28 12:50:00,30.75,30.76,30.72,30.73,48766.0,30.75,30.76,30.72,30.73,48766.0
2020-08-28 12:55:00,30.73,30.73,30.72,30.72,5850.0,30.73,30.73,30.72,30.72,5850.0
2020-08-28 13:00:00,30.73,30.75,30.72,30.74,16674.0,30.73,30.75,30.72,30.74,16674.0
2020-08-28 13:05:00,30.75,30.75,30.74,30.74,1567.0,30.75,30.75,30.74,30.74,1567.0
2020-08-28 13:10:00,30.74,30.75,30.71,30.73,21878.0,30.74,30.75,30.71,30.73,21878.0
2020-08-28 13:15:00,30.75,30.77,30.74,30.74,28018.0,30.75,30.77,30.74,30.74,28018.0
2020-08-28 13:20:00,30.73,30.74,30.7,30.7,13086.0,30.73,30.74,30.7,30.7,13086.0
2020-08-28 13:25:00,30.71,30.71,30.68,30.68,17242.0,30.71,30.71,30.68,30.68,17242.0
2020-08-28 13:30:00,30.68,30.69,30.67,30.69,12166.0,30.68,30.69,30.67,30.69,12166.0
2020-08-28 13:35:00,30.69,30.7,30.66,30.68,34806.0,30.69,30.7,30.66,30.68,34806.0
2020-08-28 13:40:00,30.68,30.7,30.67,30.68,13795.0,30.68,30.7,30.67,30.68,13795.0
2020-08-28 13:45:00,30.67,30.7,30.67,30.69,21904.0,30.67,30.7,30.67,30.69,21904.0
2020-08-28 13:50:00,30.69,30.71,30.68,30.7,13463.0,30.69,30.71,30.68,30.7,13463.0
2020-08-28 13:55:00,30.69,30.71,30.68,30.7,6215.0,30.69,30.71,30.68,30.7,6215.0
2020-08-28 14:00:00,30.7,30.71,30.67,30.68,11603.0,30.7,30.71,30.67,30.68,11603.0
2020-08-28 14:05:00,30.68,30.69,30.65,30.67,6365.0,30.68,30.69,30.65,30.67,6365.0
2020-08-28 14:10:00,30.67,30.73,30.67,30.73,32125.0,30.67,30.73,30.67,30.73,32125.0
2020-08-28 14:15:00,30.73,30.75,30.72,30.74,36919.0,30.73,30.75,30.72,30.74,36919.0
2020-08-28 14:20:00,30.73,30.79,30.73,30.76,74737.0,30.73,30.79,30.73,30.76,74737.0
2020-08-28 14:25:00,30.77,30.77,30.69,30.7,54487.0,30.77,30.77,30.69,30.7,54487.0
2020-08-28 14:30:00,30.71,30.71,30.67,30.7,23207.0,30.71,30.71,30.67,30.7,23207.0
2020-08-28 14:35:00,30.71,30.73,30.7,30.72,8280.0,30.71,30.73,30.7,30.72,8280.0
2020-08-28 14:40:00,30.72,30.72,30.69,30.69,8081.0,30.72,30.72,30.69,30.69,8081.0
2020-08-28 14:45:00,30.7,30.72,30.69,30.72,11659.0,30.7,30.72,30.69,30.72,11659.0
2020-08-28 14:50:00,30.71,30.72,30.7,30.71,14403.0,30.71,30.72,30.7,30.71,14403.0
2020-08-28 14:55:00,30.71,30.71,30.7,30.7,9732.0,30.71,30.71,30.7,30.7,9732.0
2020-08-28 15:00:00,30.7,30.71,30.69,30.7,36967.0,30.7,30.71,30.69,30.7,36967.0
2020-08-28 15:05:00,30.7,30.73,30.7,30.72,7788.0,30.7,30.73,30.7,30.72,7788.0
2020-08-28 15:10:00,30.73,30.74,30.72,30.73,12473.0,30.73,30.74,30.72,30.73,12473.0
2020-08-28 15:15:00,30.73,30.74,30.72,30.73,11361.0,30.73,30.74,30.72,30.73,11361.0
2020-08-28 15:20:00,30.72,30.73,30.71,30.71,11060.0,30.72,30.73,30.71,30.71,11060.0
2020-08-28 15:25:00,30.71,30.72,30.7,30.71,10410.0,30.71,30.72,30.7,30.71,10410.0
2020-08-28 15:30:00,30.71,30.73,30.71,30.73,13521.0,30.71,30.73,30.71,30.73,13521.0
2020-08-28 15:35:00,30.72,30.73,30.72,30.73,19190.0,30.72,30.73,30.72,30.73,19190.0
2020-08-28 15:40:00,30.73,30.74,30.72,30.73,9933.0,30.73,30.74,30.72,30.73,9933.0
2020-08-28 15:45:00,30.73,30.74,30.72,30.72,13398.0,30.73,30.74,30.72,30.72,13398.0
2020-08-28 15:50:00,30.72,30.72,30.7,30.71,51439.0,30.72,30.72,30.7,30.71,51439.0
2020-08-28 15:55:00,30.71,30.72,30.7,30.71,44645.0,30.71,30.72,30.7,30.71,44645.0
2020-08-31 09:30:00,30.9,30.9,30.73,30.75,141804.0,30.9,30.9,30.73,30.75,141804.0
2020-08-31 09:35:00,30.73,30.82,30.71,30.79,83057.0,30.73,30.82,30.71,30.79,83057.0
2020-08-31 09:40:00,30.77,30.8,30.71,30.8,29896.0,30.77,30.8,30.71,30.8,29896.0
2020-08-31 09:45:00,30.8,30.83,30.78,30.79,26430.0,30.8,30.83,30.78,30.79,26430.0
2020-08-31 09:50:00,30.8,30.8,30.71,30.74,37955.0,30.8,30.8,30.71,30.74,37955.0
2020-08-31 09:55:00,30.73,30.78,30.7,30.77,26588.0,30.73,30.78,30.7,30.77,26588.0
2020-08-31 10:00:00,30.75,30.79,30.73,30.78,49646.0,30.75,30.79,30.73,30.78,49646.0
2020-08-31 10:05:00,30.78,30.83,30.74,30.81,40600.0,30.78,30.83,30.74,30.81,40600.0
2020-08-31 10:10:00,30.82,30.83,30.76,30.77,39026.0,30.82,30.83,30.76,30.77,39026.0
2020-08-31 10:15:00,30.78,30.84,30.74,30.84,23596.0,30.78,30.84,30.74,30.84,23596.0
2020-08-31 10:20:00,30.83,30.84,30.79,30.81,39196.0,30.83,30.84,30.79,30.81,39196.0
2020-08-31 10:25:00,30.81,30.82,30.76,30.78,29529.0,30.81,30.82,30.76,30.78,29529.0
2020-08-31 10:30:00,30.78,30.8,30.74,30.79,42676.0,30.78,30.8,30.74,30.79,42676.0
2020-08-31 10:35:00,30.8,30.83,30.78,30.82,48856.0,30.8,30.83,30.78,30.82,48856.0
2020-08-31 10:40:00,30.81,30.82,30.78,30.79,26497.0,30.81,30.82,30.78,30.79,26497.0
2020-08-31 10:45:00,30.78,30.81,30.76,30.79,41158.0,30.78,30.81,30.76,30.79,41158.0
2020-08-31 10:50:00,30.79,30.8,30.76,30.8,17122.0,30.79,30.8,30.76,30.8,17122.0
2020-08-31 10:55:00,30.82,30.84,30.82,30.83,11767.0,30.82,30.84,30.82,30.83,11767.0
2020-08-31 11:00:00,30.83,30.83,30.78,30.81,63781.0,30.83,30.83,30.78,30.81,63781.0
2020-08-31 11:05:00,30.79,30.81,30.77,30.77,21651.0,30.79,30.81,30.77,30.77,21651.0
2020-08-31 11:10:00,30.77,30.8,30.76,30.77,37797.0,30.77,30.8,30.76,30.77,37797.0
2020-08-31 11:15:00,30.77,30.85,30.77,30.8,58612.0,30.77,30.85,30.77,30.8,58612.0
2020-08-31 11:20:00,30.8,30.8,30.73,30.74,28431.0,30.8,30.8,30.73,30.74,28431.0
2020-08-31 11:25:00,30.74,30.74,30.61,30.71,245975.0,30.74,30.74,30.61,30.71,245975.0
2020-08-31 11:30:00,30.7,30.77,30.66,30.77,42987.0,30.7,30.77,30.66,30.77,42987.0
2020-08-31 11:35:00,30.76,30.8,30.75,30.79,36251.0,30.76,30.8,30.75,30.79,36251.0
2020-08-31 11:40:00,30.79,30.85,30.77,30.84,174795.0,30.79,30.85,30.77,30.84,174795.0
2020-08-31 11:45:00,30.84,30.85,30.81,30.82,48995.0,30.84,30.85,30.81,30.82,48995.0
2020-08-31 11:50:00,30.81,30.83,30.78,30.81,20775.0,30.81,30.83,30.78,30.81,20775.0
2020-08-31 11:55:00,30.81,30.82,30.76,30.77,15662.0,30.81,30.82,30.76,30.77,15662.0
2020-08-31 12:00:00,30.76,30.78,30.75,30.76,17773.0,30.76,30.78,30.75,30.76,17773.0
2020-08-31 12:05:00,30.75,30.76,30.73,30.74,20870.0,30.75,30.76,30.73,30.74,20870.0
2020-08-31 12:10:00,30.74,30.77,30.72,30.75,21612.0,30.74,30.77,30.72,30.75,21612.0
2020-08-31 12:15:00,30.76,30.77,30.75,30.76,17658.0,30.76,30.77,30.75,30.76,17658.0
2020-08-31 12:20:00,30.76,30.78,30.75,30.75,32872.0,30.76,30.78,30.75,30.75,32872.0
2020-08-31 12:25:00,30.75,30.75,30.73,30.73,7113.0,30.75,30.75,30.73,30.73,7113.0
2020-08-31 12:30:00,30.74,30.74,30.72,30.73,14786.0,30.74,30.74,30.72,30.73,14786.0
2020-08-31 12:35:00,30.73,30.74,30.72,30.74,7204.0,30.73,30.74,30.72,30.74,7204.0
2020-08-31 12:40:00,30.74,30.75,30.72,30.72,6151.0,30.74,30.75,30.72,30.72,6151.0
2020-08-31 12:45:00,30.73,30.73,30.7,30.71,9962.0,30.73,30.73,30.7,30.71,9962.0
2020-08-31 12:50:00,30.71,30.71,30.68,30.69,131052.0,30.71,30.71,30.68,30.69,131052.0
2020-08-31 12:55:00,30.69,30.7,30.65,30.68,48063.0,30.69,30.7,30.65,30.68,48063.0
2020-08-31 13:00:00,30.68,30.68,30.62,30.63,15469.0,30.68,30.68,30.62,30.63,15469.0
2020-08-31 13:05:00,30.62,30.64,30.59,30.62,27827.0,30.62,30.64,30.59,30.62,27827.0
2020-08-31 13:10:00,30.61,30.61,30.54,30.56,52452.0,30.61,30.61,30.54,30.56,52452.0
2020-08-31 13:15:00,30.56,30.61,30.55,30.59,77092.0,30.56,30.61,30.55,30.59,77092.0
2020-08-31 13:20:00,30.59,30.62,30.59,30.61,30778.0,30.59,30.62,30.59,30.61,30778.0
2020-08-31 13:25:00,30.61,30.63,30.57,30.58,23649.0,30.61,30.63,30.57,30.58,23649.0
2020-08-31 13:30:00,30.57,30.63,30.53,30.61,40836.0,30.57,30.63,30.53,30.61,40836.0
2020-08-31 13:35:00,30.6,30.61,30.59,30.6,6622.0,30.6,30.61,30.59,30.6,6622.0
2020-08-31 13:40:00,30.6,30.62,30.58,30.61,12380.0,30.6,30.62,30.58,30.61,12380.0
2020-08-31 13:45:00,30.59,30.59,30.54,30.56,15267.0,30.59,30.59,30.54,30.56,15267.0
2020-08-31 13:50:00,30.56,30.57,30.52,30.56,20145.0,30.56,30.57,30.52,30.56,20145.0
2020-08-31 13:55:00,30.56,30.57,30.52,30.53,28112.0,30.56,30.57,30.52,30.53,28112.0
2020-08-31 14:00:00,30.53,30.54,30.5,30.5,132744.0,30.53,30.54,30.5,30.5,132744.0
2020-08-31 14:05:00,30.5,30.57,30.46,30.55,71177.0,30.5,30.57,30.46,30.55,71177.0
2020-08-31 14:10:00,30.55,30.55,30.51,30.51,12101.0,30.55,30.55,30.51,30.51,12101.0
2020-08-31 14:15:00,30.5,30.53,30.47,30.53,41129.0,30.5,30.53,30.47,30.53,41129.0
2020-08-31 14:20:00,30.53,30.53,30.49,30.5,12973.0,30.53,30.53,30.49,30.5,12973.0
2020-08-31 14:25:00,30.5,30.5,30.39,30.44,175876.0,30.5,30.5,30.39,30.44,175876.0
2020-08-31 14:30:00,30.44,30.47,30.4,30.47,27869.0,30.44,30.47,30.4,30.47,27869.0
2020-08-31 14:35:00,30.47,30.53,30.47,30.53,29004.0,30.47,30.53,30.47,30.53,29004.0
2020-08-31 14:40:00,30.52,30.53,30.5,30.51,15752.0,30.52,30.53,30.5,30.51,15752.0
2020-08-31 14:45:00,30.51,30.53,30.51,30.52,15891.0,30.51,30.53,30.51,30.52,15891.0
2020-08-31 14:50:00,30.52,30.54,30.51,30.54,14561.0,30.52,30.54,30.51,30.54,14561.0
2020-08-31 14:55:00,30.54,30.56,30.53,30.55,12091.0,30.54,30.56,30.53,30.55,12091.0
2020-08-31 15:00:00,30.55,30.57,30.54,30.55,17585.0,30.55,30.57,30.54,30.55,17585.0
2020-08-31 15:05:00,30.55,30.55,30.53,30.54,5341.0,30.55,30.55,30.53,30.54,5341.0
2020-08-31 15:10:00,30.55,30.6,30.54,30.59,28714.0,30.55,30.6,30.54,30.59,28714.0
2020-08-31 15:15:00,30.59,30.6,30.57,30.58,5865.0,30.59,30.6,30.57,30.58,5865.0
2020-08-31 15:20:00,30.58,30.6,30.56,30.6,40325.0,30.58,30.6,30.56,30.6,40325.0
2020-08-31 15:25:00,30.59,30.61,30.58,30.6,6387.0,30.59,30.61,30.58,30.6,6387.0
2020-08-31 15:30:00,30.6,30.61,30.58,30.59,36295.0,30.6,30.61,30.58,30.59,36295.0
2020-08-31 15:35:00,30.58,30.59,30.56,30.57,20375.0,30.58,30.59,30.56,30.57,20375.0
2020-08-31 15:40:00,30.57,30.58,30.55,30.56,17390.0,30.57,30.58,30.55,30.56,17390.0
2020-08-31 15:45:00,30.56,30.58,30.56,30.56,33188.0,30.56,30.58,30.56,30.56,33188.0
2020-08-31 15:50:00,30.56,30.57,30.54,30.55,66552.0,30.56,30.57,30.54,30.55,66552.0
2020-08-31 15:55:00,30.55,30.57,30.53,30.53,251620.0,30.55,30.57,30.53,30.53,251620.0
2020-09-01 09:30:00,30.64,30.7,30.62,30.66,96272.0,30.64,30.7,30.62,30.66,96272.0
2020-09-01 09:35:00,30.66,30.71,30.64,30.7,68253.0,30.66,30.71,30.64,30.7,68253.0
2020-09-01 09:40:00,30.71,30.77,30.7,30.75,114630.0,30.71,30.77,30.7,30.75,114630.0
2020-09-01 09:45:00,30.76,30.91,30.76,30.86,391808.0,30.76,30.91,30.76,30.86,391808.0
2020-09-01 09:50:00,30.86,30.9,30.85,30.88,98414.0,30.86,30.9,30.85,30.88,98414.0
2020-09-01 09:55:00,30.88,30.92,30.86,30.86,226868.0,30.88,30.92,30.86,30.86,226868.0
2020-09-01 10:00:00,30.86,30.94,30.85,30.87,111391.0,30.86,30.94,30.85,30.87,111391.0
2020-09-01 10:05:00,30.88,30.92,30.82,30.82,32337.0,30.88,30.92,30.82,30.82,32337.0
2020-09-01 10:10:00,30.84,30.85,30.78,30.79,25434.0,30.84,30.85,30.78,30.79,25434.0
2020-09-01 10:15:00,30.79,30.82,30.78,30.8,64184.0,30.79,30.82,30.78,30.8,64184.0
2020-09-01 10:20:00,30.8,30.85,30.8,30.81,42296.0,30.8,30.85,30.8,30.81,42296.0
2020-09-01 10:25:00,30.82,30.88,30.82,30.88,19838.0,30.82,30.88,30.82,30.88,19838.0
2020-09-01 10:30:00,30.88,30.94,30.87,30.9,77756.0,30.88,30.94,30.87,30.9,77756.0
2020-09-01 10:35:00,30.91,30.93,30.9,30.91,108337.0,30.91,30.93,30.9,30.91,108337.0
2020-09-01 10:40:00,30.91,30.93,30.88,30.89,21459.0,30.91,30.93,30.88,30.89,21459.0
2020-09-01 10:45:00,30.89,30.91,30.86,30.86,28206.0,30.89,30.91,30.86,30.86,28206.0
2020-09-01 10:50:00,30.86,30.89,30.85,30.86,48213.0,30.86,30.89,30.85,30.86,48213.0
2020-09-01 10:55:00,30.87,30.88,30.83,30.87,47531.0,30.87,30.88,30.83,30.87,47531.0
2020-09-01 11:00:00,30.87,30.91,30.83,30.86,55580.0,30.87,30.91,30.83,30.86,55580.0
2020-09-01 11:05:00,30.86,30.89,30.86,30.87,37127.0,30.86,30.89,30.86,30.87,37127.0
2020-09-01 11:10:00,30.86,30.89,30.83,30.85,37637.0,30.86,30.89,30.83,30.85,37637.0
2020-09-01 11:15:00,30.85,30.88,30.8,30.8,36272.0,30.85,30.88,30.8,30.8,36272.0
2020-09-01 11:20:00,30.82,30.82,30.74,30.79,60360.0,30.82,30.82,30.74,30.79,60360.0
2020-09-01 11:25:00,30.79,30.79,30.71,30.71,46838.0,30.79,30.79,30.71,30.71,46838.0
2020-09-01 11:30:00,30.71,30.78,30.71,30.78,42722.0,30.71,30.78,30.71,30.78,42722.0
2020-09-01 11:35:00,30.78,30.79,30.73,30.78,23698.0,30.78,30.79,30.73,30.78,23698.0
2020-09-01 11:40:00,30.79,30.8,30.74,30.76,49089.0,30.79,30.8,30.74,30.76,49089.0
2020-09-01 11:45:00,30.76,30.79,30.75,30.79,45705.0,30.76,30.79,30.75,30.79,45705.0
2020-09-01 11:50:00,30.79,30.8,30.78,30.78,10053.0,30.79,30.8,30.78,30.78,10053.0
2020-09-01 11:55:00,30.79,30.79,30.76,30.77,29522.0,30.79,30.79,30.76,30.77,29522.0
2020-09-01 12:00:00,30.77,30.8,30.76,30.77,26007.0,30.77,30.8,30.76,30.77,26007.0
2020-09-01 12:05:00,30.77,30.8,30.77,30.8,21498.0,30.77,30.8,30.77,30.8,21498.0
2020-09-01 12:10:00,30.8,30.8,30.77,30.79,25398.0,30.8,30.8,30.77,30.79,25398.0
2020-09-01 12:15:00,30.79,30.8,30.77,30.79,13749.0,30.79,30.8,30.77,30.79,13749.0
2020-09-01 12:20:00,30.79,30.8,30.77,30.78,17839.0,30.79,30.8,30.77,30.78,17839.0
2020-09-01 12:25:00,30.78,30.81,30.78,30.8,11795.0,30.78,30.81,30.78,30.8,11795.0
2020-09-01 12:30:00,30.8,30.8,30.77,30.78,11428.0,30.8,30.8,30.77,30.78,11428.0
2020-09-01 12:35:00,30.78,30.81,30.76,30.81,13654.0,30.78,30.81,30.76,30.81,13654.0
2020-09-01 12:40:00,30.81,30.82,30.8,30.8,8385.0,30.81,30.82,30.8,30.8,8385.0
2020-09-01 12:45:00,30.8,30.8,30.76,30.76,8786.0,30.8,30.8,30.76,30.76,8786.0
2020-09-01 12:50:00,30.77,30.8,30.76,30.79,5154.0,30.77,30.8,30.76,30.79,5154.0
2020-09-01 12:55:00,30.78,30.79,30.76,30.78,10286.0,30.78,30.79,30.76,30.78,10286.0
2020-09-01 13:00:00,30.78,30.79,30.69,30.7,203626.0,30.78,30.79,30.69,30.7,203626.0
2020-09-01 13:05:00,30.7,30.7,30.66,30.66,22158.0,30.7,30.7,30.66,30.66,22158.0
2020-09-01 13:10:00,30.66,30.66,30.61,30.62,50195.0,30.66,30.66,30.61,30.62,50195.0
2020-09-01 13:15:00,30.62,30.67,30.62,30.66,97924.0,30.62,30.67,30.62,30.66,97924.0
2020-09-01 13:20:00,30.67,30.67,30.6,30.65,18274.0,30.67,30.67,30.6,30.65,18274.0
2020-09-01 13:25:00,30.63,30.65,30.62,30.65,12761.0,30.63,30.65,30.62,30.65,12761.0
2020-09-01 13:30:00,30.65,30.67,30.65,30.65,6367.0,30.65,30.67,30.65,30.65,6367.0
2020-09-01 13:35:00,30.66,30.69,30.65,30.68,23738.0,30.66,30.69,30.65,30.68,23738.0
2020-09-01 13:40:00,30.68,30.7,30.67,30.69,22873.0,30.68,30.7,30.67,30.69,22873.0
2020-09-01 13:45:00,30.68,30.7,30.68,30.69,13434.0,30.68,30.7,30.68,30.69,13434.0
2020-09-01 13:50:00,30.69,30.7,30.67,30.68,10139.0,30.69,30.7,30.67,30.68,10139.0
2020-09-01 13:55:00,30.69,30.7,30.63,30.65,33005.0,30.69,30.7,30.63,30.65,33005.0
2020-09-01 14:00:00,30.64,30.67,30.61,30.61,28163.0,30.64,30.67,30.61,30.61,28163.0
2020-09-01 14:05:00,30.61,30.61,30.59,30.6,24327.0,30.61,30.61,30.59,30.6,24327.0
2020-09-01 14:10:00,30.6,30.66,30.6,30.65,27334.0,30.6,30.66,30.6,30.65,27334.0
2020-09-01 14:15:00,30.64,30.64,30.61,30.63,14652.0,30.64,30.64,30.61,30.63,14652.0
2020-09-01 14:20:00,30.63,30.63,30.6,30.6,20874.0,30.63,30.63,30.6,30.6,20874.0
2020-09-01 14:25:00,30.59,30.6,30.54,30.56,52554.0,30.59,30.6,30.54,30.56,52554.0
2020-09-01 14:30:00,30.56,30.58,30.55,30.57,11343.0,30.56,30.58,30.55,30.57,11343.0
2020-09-01 14:35:00,30.56,30.57,30.55,30.57,11114.0,30.56,30.57,30.55,30.57,11114.0
2020-09-01 14:40:00,30.57,30.57,30.55,30.55,7542.0,30.57,30.57,30.55,30.55,7542.0
2020-09-01 14:45:00,30.55,30.57,30.55,30.57,23176.0,30.55,30.57,30.55,30.57,23176.0
2020-09-01 14:50:00,30.57,30.59,30.56,30.58,11358.0,30.57,30.59,30.56,30.58,11358.0
2020-09-01 14:55:00,30.58,30.59,30.56,30.56,29649.0,30.58,30.59,30.56,30.56,29649.0
2020-09-01 15:00:00,30.56,30.61,30.56,30.6,27883.0,30.56,30.61,30.56,30.6,27883.0
2020-09-01 15:05:00,30.59,30.63,30.59,30.61,26649.0,30.59,30.63,30.59,30.61,26649.0
2020-09-01 15:10:00,30.62,30.62,30.6,30.6,9639.0,30.62,30.62,30.6,30.6,9639.0
2020-09-01 15:15:00,30.61,30.62,30.6,30.62,25204.0,30.61,30.62,30.6,30.62,25204.0
2020-09-01 15:20:00,30.61,30.62,30.6,30.62,12788.0,30.61,30.62,30.6,30.62,12788.0
2020-09-01 15:25:00,30.62,30.63,30.61,30.62,12128.0,30.62,30.63,30.61,30.62,12128.0
2020-09-01 15:30:00,30.62,30.63,30.61,30.63,12019.0,30.62,30.63,30.61,30.63,12019.0
2020-09-01 15:35:00,30.63,30.63,30.61,30.62,32911.0,30.63,30.63,30.61,30.62,32911.0
2020-09-01 15:40:00,30.63,30.64,30.62,30.64,8995.0,30.63,30.64,30.62,30.64,8995.0
2020-09-01 15:45:00,30.64,30.64,30.63,30.64,23372.0,30.64,30.64,30.63,30.64,23372.0
2020-09-01 15:50:00,30.63,30.66,30.63,30.66,48709.0,30.63,30.66,30.63,30.66,48709.0
2020-09-01 15:55:00,30.66,30.67,30.63,30.63,189613.0,30.66,30.67,30.63,30.63,189613.0
2020-09-02 09:30:00,30.58,30.6,30.5,30.51,182374.0,30.58,30.6,30.5,30.51,182374.0
2020-09-02 09:35:00,30.5,30.51,30.39,30.42,270028.0,30.5,30.51,30.39,30.42,270028.0
2020-09-02 09:40:00,30.42,30.48,30.37,30.46,171297.0,30.42,30.48,30.37,30.46,171297.0
2020-09-02 09:45:00,30.45,30.48,30.41,30.44,59795.0,30.45,30.48,30.41,30.44,59795.0
2020-09-02 09:50:00,30.44,30.44,30.37,30.39,88154.0,30.44,30.44,30.37,30.39,88154.0
2020-09-02 09:55:00,30.4,30.41,30.34,30.37,100973.0,30.4,30.41,30.34,30.37,100973.0
2020-09-02 10:00:00,30.36,30.39,30.25,30.37,396560.0,30.36,30.39,30.25,30.37,396560.0
2020-09-02 10:05:00,30.37,30.37,30.26,30.28,119314.0,30.37,30.37,30.26,30.28,119314.0
2020-09-02 10:10:00,30.28,30.33,30.26,30.3,74243.0,30.28,30.33,30.26,30.3,74243.0
2020-09-02 10:15:00,30.3,30.34,30.25,30.31,119646.0,30.3,30.34,30.25,30.31,119646.0
2020-09-02 10:20:00,30.31,30.31,30.24,30.27,125643.0,30.31,30.31,30.24,30.27,125643.0
2020-09-02 10:25:00,30.27,30.35,30.26,30.35,83610.0,30.27,30.35,30.26,30.35,83610.0
2020-09-02 10:30:00,30.36,30.59,30.36,30.52,130861.0,30.36,30.59,30.36,30.52,130861.0
2020-09-02 10:35:00,30.51,30.51,30.35,30.35,41667.0,30.51,30.51,30.35,30.35,41667.0
2020-09-02 10:40:00,30.35,30.35,30.07,30.11,280764.0,30.35,30.35,30.07,30.11,280764.0
2020-09-02 10:45:00,30.1,30.11,29.98,30.04,236226.0,30.1,30.11,29.98,30.04,236226.0
2020-09-02 10:50:00,30.05,30.16,30.05,30.09,181205.0,30.05,30.16,30.05,30.09,181205.0
2020-09-02 10:55:00,30.08,30.08,29.99,30.06,77704.0,30.08,30.08,29.99,30.06,77704.0
2020-09-02 11:00:00,30.07,30.07,29.97,30.07,80706.0,30.07,30.07,29.97,30.07,80706.0
2020-09-02 11:05:00,30.06,30.06,29.99,30.0,38555.0,30.06,30.06,29.99,30.0,38555.0
2020-09-02 11:10:00,30.0,30.04,29.98,30.02,75936.0,30.0,30.04,29.98,30.02,75936.0
2020-09-02 11:15:00,30.02,30.02,29.95,29.97,44259.0,30.02,30.02,29.95,29.97,44259.0
2020-09-02 11:20:00,29.97,29.97,29.88,29.88,186552.0,29.97,29.97,29.88,29.88,186552.0
2020-09-02 11:25:00,29.88,29.96,29.83,29.95,42944.0,29.88,29.96,29.83,29.95,42944.0
2020-09-02 11:30:00,29.93,30.08,29.91,30.05,36374.0,29.93,30.08,29.91,30.05,36374.0
2020-09-02 11:35:00,30.06,30.06,29.91,29.92,38288.0,30.06,30.06,29.91,29.92,38288.0
2020-09-02 11:40:00,29.92,29.96,29.89,29.89,42041.0,29.92,29.96,29.89,29.89,42041.0
2020-09-02 11:45:00,29.89,29.92,29.85,29.87,37295.0,29.89,29.92,29.85,29.87,37295.0
2020-09-02 11:50:00,29.87,29.88,29.84,29.87,43320.0,29.87,29.88,29.84,29.87,43320.0
2020-09-02 11:55:00,29.87,29.87,29.83,29.86,33601.0,29.87,29.87,29.83,29.86,33601.0
2020-09-02 12:00:00,29.86,29.9,29.83,29.87,45779.0,29.86,29.9,29.83,29.87,45779.0
2020-09-02 12:05:00,29.86,29.93,29.82,29.92,56371.0,29.86,29.93,29.82,29.92,56371.0
2020-09-02 12:10:00,29.92,29.94,29.88,29.89,42863.0,29.92,29.94,29.88,29.89,42863.0
2020-09-02 12:15:00,29.89,29.89,29.86,29.86,21210.0,29.89,29.89,29.86,29.86,21210.0
2020-09-02 12:20:00,29.87,29.87,29.82,29.84,43557.0,29.87,29.87,29.82,29.84,43557.0
2020-09-02 12:25:00,29.84,29.9,29.81,29.89,68826.0,29.84,29.9,29.81,29.89,68826.0
2020-09-02 12:30:00,29.89,29.91,29.84,29.85,24575.0,29.89,29.91,29.84,29.85,24575.0
2020-09-02 12:35:00,29.84,29.89,29.82,29.88,67844.0,29.84,29.89,29.82,29.88,67844.0
2020-09-02 12:40:00,29.88,29.89,29.83,29.86,74841.0,29.88,29.89,29.83,29.86,74841.0
2020-09-02 12:45:00,29.84,29.89,29.82,29.86,40002.0,29.84,29.89,29.82,29.86,40002.0
2020-09-02 12:50:00,29.86,29.86,29.82,29.85,51412.0,29.86,29.86,29.82,29.85,51412.0
2020-09-02 12:55:00,29.84,29.86,29.8,29.81,42323.0,29.84,29.86,29.8,29.81,42323.0
2020-09-02 13:00:00,29.81,29.93,29.8,29.92,64561.0,29.81,29.93,29.8,29.92,64561.0
2020-09-02 13:05:00,29.92,29.94,29.91,29.93,26387.0,29.92,29.94,29.91,29.93,26387.0
2020-09-02 13:10:00,29.92,29.94,29.91,29.92,49981.0,29.92,29.94,29.91,29.92,49981.0
2020-09-02 13:15:00,29.92,29.94,29.87,29.91,36182.0,29.92,29.94,29.87,29.91,36182.0
2020-09-02 13:20:00,29.9,29.92,29.89,29.91,17268.0,29.9,29.92,29.89,29.91,17268.0
2020-09-02 13:25:00,29.9,29.98,29.89,29.96,58522.0,29.9,29.98,29.89,29.96,58522.0
2020-09-02 13:30:00,29.95,29.98,29.91,29.95,48677.0,29.95,29.98,29.91,29.95,48677.0
2020-09-02 13:35:00,29.95,29.96,29.93,29.94,12929.0,29.95,29.96,29.93,29.94,12929.0
2020-09-02 13:40:00,29.95,29.96,29.89,29.9,209469.0,29.95,29.96,29.89,29.9,209469.0
2020-09-02 13:45:00,29.9,29.92,29.87,29.89,24700.0,29.9,29.92,29.87,29.89,24700.0
2020-09-02 13:50:00,29.88,29.9,29.75,29.76,137369.0,29.88,29.9,29.75,29.76,137369.0
2020-09-02 13:55:00,29.76,29.76,29.65,29.67,242375.0,29.76,29.76,29.65,29.67,242375.0
2020-09-02 14:00:00,29.67,29.77,29.64,29.73,208042.0,29.67,29.77,29.64,29.73,208042.0
2020-09-02 14:05:00,29.73,29.79,29.71,29.76,30838.0,29.73,29.79,29.71,29.76,30838.0
2020-09-02 14:10:00,29.75,29.77,29.71,29.76,31205.0,29.75,29.77,29.71,29.76,31205.0
2020-09-02 14:15:00,29.74,29.76,29.67,29.68,40887.0,29.74,29.76,29.67,29.68,40887.0
2020-09-02 14:20:00,29.69,29.76,29.59,29.63,153376.0,29.69,29.76,29.59,29.63,153376.0
2020-09-02 14:25:00,29.65,29.82,29.63,29.79,150966.0,29.65,29.82,29.63,29.79,150966.0
2020-09-02 14:30:00,29.79,29.8,29.71,29.72,26926.0,29.79,29.8,29.71,29.72,26926.0
2020-09-02 14:35:00,29.71,29.72,29.66,29.67,27739.0,29.71,29.72,29.66,29.67,27739.0
2020-09-02 14:40:00,29.67,29.7,29.66,29.66,18349.0,29.67,29.7,29.66,29.66,18349.0
2020-09-02 14:45:00,29.67,29.69,29.65,29.67,46995.0,29.67,29.69,29.65,29.67,46995.0
2020-09-02 14:50:00,29.67,29.68,29.65,29.66,43489.0,29.67,29.68,29.65,29.66,43489.0
2020-09-02 14:55:00,29.65,29.69,29.65,29.67,16983.0,29.65,29.69,29.65,29.67,16983.0
2020-09-02 15:00:00,29.68,29.69,29.67,29.69,18909.0,29.68,29.69,29.67,29.69,18909.0
2020-09-02 15:05:00,29.69,29.69,29.66,29.68,11717.0,29.69,29.69,29.66,29.68,11717.0
2020-09-02 15:10:00,29.66,29.69,29.66,29.68,13882.0,29.66,29.69,29.66,29.68,13882.0
2020-09-02 15:15:00,29.68,29.69,29.67,29.69,33514.0,29.68,29.69,29.67,29.69,33514.0
2020-09-02 15:20:00,29.69,29.7,29.67,29.69,37886.0,29.69,29.7,29.67,29.69,37886.0
2020-09-02 15:25:00,29.69,29.7,29.67,29.7,36957.0,29.69,29.7,29.67,29.7,36957.0
2020-09-02 15:30:00,29.7,29.77,29.7,29.77,60165.0,29.7,29.77,29.7,29.77,60165.0
2020-09-02 15:35:00,29.77,29.81,29.73,29.8,49899.0,29.77,29.81,29.73,29.8,49899.0
2020-09-02 15:40:00,29.8,29.82,29.78,29.79,120907.0,29.8,29.82,29.78,29.79,120907.0
2020-09-02 15:45:00,29.79,29.82,29.79,29.81,70493.0,29.79,29.82,29.79,29.81,70493.0
2020-09-02 15:50:00,29.8,29.82,29.8,29.82,83982.0,29.8,29.82,29.8,29.82,83982.0
2020-09-02 15:55:00,29.82,29.86,29.8,29.84,239991.0,29.82,29.86,29.8,29.84,239991.0
2020-09-03 09:30:00,29.15,29.27,29.09,29.23,204452.0,29.15,29.27,29.09,29.23,204452.0
2020-09-03 09:35:00,29.23,29.34,29.22,29.33,65362.0,29.23,29.34,29.22,29.33,65362.0
2020-09-03 09:40:00,29.34,29.41,29.3,29.41,55597.0,29.34,29.41,29.3,29.41,55597.0
2020-09-03 09:45:00,29.41,29.49,29.4,29.46,96483.0,29.41,29.49,29.4,29.46,96483.0
2020-09-03 09:50:00,29.46,29.49,29.39,29.45,123144.0,29.46,29.49,29.39,29.45,123144.0
2020-09-03 09:55:00,29.45,29.51,29.44,29.45,43827.0,29.45,29.51,29.44,29.45,43827.0
2020-09-03 10:00:00,29.46,29.54,29.43,29.53,125269.0,29.46,29.54,29.43,29.53,125269.0
2020-09-03 10:05:00,29.54,29.71,29.52,29.62,81258.0,29.54,29.71,29.52,29.62,81258.0
2020-09-03 10:10:00,29.62,29.7,29.57,29.59,138455.0,29.62,29.7,29.57,29.59,138455.0
2020-09-03 10:15:00,29.59,29.61,29.48,29.49,67655.0,29.59,29.61,29.48,29.49,67655.0
2020-09-03 10:20:00,29.49,29.5,29.37,29.38,74637.0,29.49,29.5,29.37,29.38,74637.0
2020-09-03 10:25:00,29.38,29.46,29.38,29.46,44065.0,29.38,29.46,29.38,29.46,44065.0
2020-09-03 10:30:00,29.46,29.49,29.38,29.43,87972.0,29.46,29.49,29.38,29.43,87972.0
2020-09-03 10:35:00,29.42,29.42,29.31,29.32,44437.0,29.42,29.42,29.31,29.32,44437.0
2020-09-03 10:40:00,29.34,29.36,29.24,29.25,67552.0,29.34,29.36,29.24,29.25,67552.0
2020-09-03 10:45:00,29.24,29.28,29.17,29.18,49500.0,29.24,29.28,29.17,29.18,49500.0
2020-09-03 10:50:00,29.18,29.26,29.18,29.25,82153.0,29.18,29.26,29.18,29.25,82153.0
2020-09-03 10:55:00,29.25,29.29,29.21,29.28,75240.0,29.25,29.29,29.21,29.28,75240.0
2020-09-03 11:00:00,29.27,29.29,29.18,29.22,65059.0,29.27,29.29,29.18,29.22,65059.0
2020-09-03 11:05:00,29.24,29.28,29.17,29.21,48023.0,29.24,29.28,29.17,29.21,48023.0
2020-09-03 11:10:00,29.22,29.24,29.16,29.18,49033.0,29.22,29.24,29.16,29.18,49033.0
2020-09-03 11:15:00,29.17,29.18,29.08,29.13,121707.0,29.17,29.18,29.08,29.13,121707.0
2020-09-03 11:20:00,29.14,29.15,29.04,29.07,114254.0,29.14,29.15,29.04,29.07,114254.0
2020-09-03 11:25:00,29.07,29.16,29.07,29.09,121159.0,29.07,29.16,29.07,29.09,121159.0
2020-09-03 11:30:00,29.09,29.12,29.05,29.09,159552.0,29.09,29.12,29.05,29.09,159552.0
2020-09-03 11:35:00,29.09,29.12,29.05,29.09,70054.0,29.09,29.12,29.05,29.09,70054.0
2020-09-03 11:40:00,29.07,29.21,29.07,29.17,60364.0,29.07,29.21,29.07,29.17,60364.0
2020-09-03 11:45:00,29.17,29.22,29.12,29.2,52897.0,29.17,29.22,29.12,29.2,52897.0
2020-09-03 11:50:00,29.2,29.34,29.18,29.34,83038.0,29.2,29.34,29.18,29.34,83038.0
2020-09-03 11:55:00,29.35,29.4,29.34,29.39,505841.0,29.35,29.4,29.34,29.39,505841.0
2020-09-03 12:00:00,29.39,29.56,29.39,29.55,1029332.0,29.39,29.56,29.39,29.55,1029332.0
2020-09-03 12:05:00,29.55,29.57,29.49,29.56,46099.0,29.55,29.57,29.49,29.56,46099.0
2020-09-03 12:10:00,29.58,29.59,29.54,29.57,51486.0,29.58,29.59,29.54,29.57,51486.0
2020-09-03 12:15:00,29.56,29.59,29.51,29.56,249381.0,29.56,29.59,29.51,29.56,249381.0
2020-09-03 12:20:00,29.55,29.58,29.54,29.55,30631.0,29.55,29.58,29.54,29.55,30631.0
2020-09-03 12:25:00,29.55,29.58,29.53,29.56,30131.0,29.55,29.58,29.53,29.56,30131.0
2020-09-03 12:30:00,29.56,29.65,29.55,29.61,131302.0,29.56,29.65,29.55,29.61,131302.0
2020-09-03 12:35:00,29.59,29.59,29.51,29.55,38017.0,29.59,29.59,29.51,29.55,38017.0
2020-09-03 12:40:00,29.55,29.64,29.55,29.62,35200.0,29.55,29.64,29.55,29.62,35200.0
2020-09-03 12:45:00,29.62,29.66,29.58,29.62,68061.0,29.62,29.66,29.58,29.62,68061.0
2020-09-03 12:50:00,29.63,29.69,29.63,29.68,26989.0,29.63,29.69,29.63,29.68,26989.0
2020-09-03 12:55:00,29.67,29.69,29.62,29.64,48621.0,29.67,29.69,29.62,29.64,48621.0
2020-09-03 13:00:00,29.65,29.66,29.53,29.57,38462.0,29.65,29.66,29.53,29.57,38462.0
2020-09-03 13:05:00,29.57,29.75,29.56,29.72,71829.0,29.57,29.75,29.56,29.72,71829.0
2020-09-03 13:10:00,29.71,29.77,29.71,29.73,127715.0,29.71,29.77,29.71,29.73,127715.0
2020-09-03 13:15:00,29.73,29.78,29.7,29.72,70379.0,29.73,29.78,29.7,29.72,70379.0
2020-09-03 13:20:00,29.72,29.76,29.7,29.71,23375.0,29.72,29.76,29.7,29.71,23375.0
2020-09-03 13:25:00,29.71,29.71,29.61,29.67,84581.0,29.71,29.71,29.61,29.67,84581.0
2020-09-03 13:30:00,29.67,29.7,29.63,29.65,22459.0,29.67,29.7,29.63,29.65,22459.0
2020-09-03 13:35:00,29.64,29.72,29.64,29.69,13090.0,29.64,29.72,29.64,29.69,13090.0
2020-09-03 13:40:00,29.7,29.73,29.64,29.66,38250.0,29.7,29.73,29.64,29.66,38250.0
2020-09-03 13:45:00,29.66,29.7,29.59,29.61,59844.0,29.66,29.7,29.59,29.61,59844.0
2020-09-03 13:50:00,29.61,29.69,29.61,29.67,16336.0,29.61,29.69,29.61,29.67,16336.0
2020-09-03 13:55:00,29.67,29.67,29.64,29.64,42640.0,29.67,29.67,29.64,29.64,42640.0
2020-09-03 14:00:00,29.64,29.71,29.64,29.69,66838.0,29.64,29.71,29.64,29.69,66838.0
2020-09-03 14:05:00,29.68,29.72,29.67,29.71,25010.0,29.68,29.72,29.67,29.71,25010.0
2020-09-03 14:10:00,29.71,29.72,29.68,29.7,55724.0,29.71,29.72,29.68,29.7,55724.0
2020-09-03 14:15:00,29.7,29.7,29.55,29.57,84295.0,29.7,29.7,29.55,29.57,84295.0
2020-09-03 14:20:00,29.59,29.7,29.59,29.64,24746.0,29.59,29.7,29.59,29.64,24746.0
2020-09-03 14:25:00,29.64,29.71,29.63,29.69,43733.0,29.64,29.71,29.63,29.69,43733.0
2020-09-03 14:30:00,29.66,29.72,29.64,29.71,23109.0,29.66,29.72,29.64,29.71,23109.0
2020-09-03 14:35:00,29.69,29.71,29.68,29.7,21472.0,29.69,29.71,29.68,29.7,21472.0
2020-09-03 14:40:00,29.7,29.71,29.69,29.7,8976.0,29.7,29.71,29.69,29.7,8976.0
2020-09-03 14:45:00,29.7,29.72,29.69,29.7,19762.0,29.7,29.72,29.69,29.7,19762.0
2020-09-03 14:50:00,29.7,29.71,29.69,29.7,14782.0,29.7,29.71,29.69,29.7,14782.0
2020-09-03 14:55:00,29.7,29.7,29.62,29.62,13102.0,29.7,29.7,29.62,29.62,13102.0
2020-09-03 15:00:00,29.62,29.64,29.59,29.61,11491.0,29.62,29.64,29.59,29.61,11491.0
2020-09-03 15:05:00,29.6,29.62,29.59,29.62,27904.0,29.6,29.62,29.59,29.62,27904.0
2020-09-03 15:10:00,29.61,29.63,29.59,29.62,27354.0,29.61,29.63,29.59,29.62,27354.0
2020-09-03 15:15:00,29.62,29.64,29.6,29.62,9792.0,29.62,29.64,29.6,29.62,9792.0
2020-09-03 15:20:00,29.61,29.62,29.58,29.59,13039.0,29.61,29.62,29.58,29.59,13039.0
2020-09-03 15:25:00,29.58,29.63,29.56,29.6,67433.0,29.58,29.63,29.56,29.6,67433.0
2020-09-03 15:30:00,29.6,29.61,29.58,29.59,52817.0,29.6,29.61,29.58,29.59,52817.0
2020-09-03 15:35:00,29.59,29.67,29.59,29.65,37549.0,29.59,29.67,29.59,29.65,37549.0
2020-09-03 15:40:00,29.65,29.67,29.61,29.67,321003.0,29.65,29.67,29.61,29.67,321003.0
2020-09-03 15:45:00,29.67,29.67,29.63,29.64,438540.0,29.67,29.67,29.63,29.64,438540.0
2020-09-03 15:50:00,29.64,29.68,29.64,29.66,324047.0,29.64,29.68,29.64,29.66,324047.0
2020-09-03 15:55:00,29.66,29.66,29.64,29.64,69068.0,29.66,29.66,29.64,29.64,69068.0
2020-09-04 09:30:00,29.42,29.45,29.38,29.43,123772.0,29.42,29.45,29.38,29.43,123772.0
2020-09-04 09:35:00,29.43,29.43,29.37,29.39,48611.0,29.43,29.43,29.37,29.39,48611.0
2020-09-04 09:40:00,29.38,29.41,29.28,29.29,95427.0,29.38,29.41,29.28,29.29,95427.0
2020-09-04 09:45:00,29.31,29.32,29.27,29.3,58044.0,29.31,29.32,29.27,29.3,58044.0
2020-09-04 09:50:00,29.31,29.32,29.23,29.25,257801.0,29.31,29.32,29.23,29.25,257801.0
2020-09-04 09:55:00,29.26,29.31,29.19,29.21,108903.0,29.26,29.31,29.19,29.21,108903.0
2020-09-04 10:00:00,29.19,29.22,29.12,29.14,73208.0,29.19,29.22,29.12,29.14,73208.0
2020-09-04 10:05:00,29.15,29.16,29.08,29.1,63811.0,29.15,29.16,29.08,29.1,63811.0
2020-09-04 10:10:00,29.09,29.09,28.98,28.99,217929.0,29.09,29.09,28.98,28.99,217929.0
2020-09-04 10:15:00,28.98,29.05,28.93,28.99,171597.0,28.98,29.05,28.93,28.99,171597.0
2020-09-04 10:20:00,29.0,29.06,28.97,28.99,209919.0,29.0,29.06,28.97,28.99,209919.0
2020-09-04 10:25:00,29.0,29.04,28.97,28.99,59349.0,29.0,29.04,28.97,28.99,59349.0
2020-09-04 10:30:00,28.98,29.05,28.86,28.86,102677.0,28.98,29.05,28.86,28.86,102677.0
2020-09-04 10:35:00,28.87,28.91,28.73,28.91,167620.0,28.87,28.91,28.73,28.91,167620.0
2020-09-04 10:40:00,28.91,28.91,28.78,28.79,133358.0,28.91,28.91,28.78,28.79,133358.0
2020-09-04 10:45:00,28.8,28.99,28.79,28.96,96838.0,28.8,28.99,28.79,28.96,96838.0
2020-09-04 10:50:00,28.96,29.02,28.9,28.96,72434.0,28.96,29.02,28.9,28.96,72434.0
2020-09-04 10:55:00,28.94,28.96,28.89,28.91,51486.0,28.94,28.96,28.89,28.91,51486.0
2020-09-04 11:00:00,28.92,28.93,28.78,28.8,167081.0,28.92,28.93,28.78,28.8,167081.0
2020-09-04 11:05:00,28.79,28.82,28.68,28.69,244965.0,28.79,28.82,28.68,28.69,244965.0
2020-09-04 11:10:00,28.69,28.78,28.68,28.72,161715.0,28.69,28.78,28.68,28.72,161715.0
2020-09-04 11:15:00,28.73,28.82,28.71,28.77,47305.0,28.73,28.82,28.71,28.77,47305.0
2020-09-04 11:20:00,28.76,28.76,28.67,28.71,35526.0,28.76,28.76,28.67,28.71,35526.0
2020-09-04 11:25:00,28.7,28.74,28.66,28.72,97171.0,28.7,28.74,28.66,28.72,97171.0
2020-09-04 11:30:00,28.72,28.87,28.71,28.87,82648.0,28.72,28.87,28.71,28.87,82648.0
2020-09-04 11:35:00,28.87,29.01,28.83,28.99,167904.0,28.87,29.01,28.83,28.99,167904.0
2020-09-04 11:40:00,28.99,29.06,28.96,28.96,41046.0,28.99,29.06,28.96,28.96,41046.0
2020-09-04 11:45:00,28.96,28.98,28.84,28.84,69658.0,28.96,28.98,28.84,28.84,69658.0
2020-09-04 11:50:00,28.84,28.84,28.78,28.79,32952.0,28.84,28.84,28.78,28.79,32952.0
2020-09-04 11:55:00,28.8,28.84,28.73,28.77,62288.0,28.8,28.84,28.73,28.77,62288.0
2020-09-04 12:00:00,28.79,28.82,28.71,28.73,69044.0,28.79,28.82,28.71,28.73,69044.0
2020-09-04 12:05:00,28.72,28.75,28.65,28.66,47023.0,28.72,28.75,28.65,28.66,47023.0
2020-09-04 12:10:00,28.66,28.76,28.66,28.69,42563.0,28.66,28.76,28.66,28.69,42563.0
2020-09-04 12:15:00,28.69,28.7,28.64,28.69,85482.0,28.69,28.7,28.64,28.69,85482.0
2020-09-04 12:20:00,28.69,28.72,28.68,28.7,47656.0,28.69,28.72,28.68,28.7,47656.0
2020-09-04 12:25:00,28.7,28.74,28.66,28.7,55607.0,28.7,28.74,28.66,28.7,55607.0
2020-09-04 12:30:00,28.7,28.7,28.63,28.66,106788.0,28.7,28.7,28.63,28.66,106788.0
2020-09-04 12:35:00,28.65,28.69,28.62,28.67,145008.0,28.65,28.69,28.62,28.67,145008.0
2020-09-04 12:40:00,28.68,28.73,28.65,28.69,94525.0,28.68,28.73,28.65,28.69,94525.0
2020-09-04 12:45:00,28.69,28.72,28.66,28.67,187892.0,28.69,28.72,28.66,28.67,187892.0
2020-09-04 12:50:00,28.67,28.67,28.65,28.65,34761.0,28.67,28.67,28.65,28.65,34761.0
2020-09-04 12:55:00,28.65,28.65,28.59,28.62,74487.0,28.65,28.65,28.59,28.62,74487.0
2020-09-04 13:00:00,28.62,28.65,28.58,28.62,81332.0,28.62,28.65,28.58,28.62,81332.0
2020-09-04 13:05:00,28.61,28.62,28.55,28.58,63664.0,28.61,28.62,28.55,28.58,63664.0
2020-09-04 13:10:00,28.58,28.62,28.58,28.6,20662.0,28.58,28.62,28.58,28.6,20662.0
2020-09-04 13:15:00,28.59,28.59,28.48,28.5,117632.0,28.59,28.59,28.48,28.5,117632.0
2020-09-04 13:20:00,28.5,28.54,28.46,28.47,118770.0,28.5,28.54,28.46,28.47,118770.0
2020-09-04 13:25:00,28.47,28.49,28.42,28.45,58653.0,28.47,28.49,28.42,28.45,58653.0
2020-09-04 13:30:00,28.46,28.52,28.4,28.48,134146.0,28.46,28.52,28.4,28.48,134146.0
2020-09-04 13:35:00,28.49,28.5,28.43,28.5,43081.0,28.49,28.5,28.43,28.5,43081.0
2020-09-04 13:40:00,28.49,28.57,28.44,28.57,93971.0,28.49,28.57,28.44,28.57,93971.0
2020-09-04 13:45:00,28.57,28.65,28.57,28.64,120138.0,28.57,28.65,28.57,28.64,120138.0
2020-09-04 13:50:00,28.63,28.66,28.56,28.64,50676.0,28.63,28.66,28.56,28.64,50676.0
2020-09-04 13:55:00,28.63,28.68,28.58,28.68,48581.0,28.63,28.68,28.58,28.68,48581.0
2020-09-04 14:00:00,28.67,28.76,28.66,28.71,82149.0,28.67,28.76,28.66,28.71,82149.0
2020-09-04 14:05:00,28.72,28.81,28.71,28.81,31956.0,28.72,28.81,28.71,28.81,31956.0
2020-09-04 14:10:00,28.81,28.84,28.75,28.83,49933.0,28.81,28.84,28.75,28.83,49933.0
2020-09-04 14:15:00,28.85,28.86,28.75,28.78,53628.0,28.85,28.86,28.75,28.78,53628.0
2020-09-04 14:20:00,28.78,28.79,28.65,28.65,162048.0,28.78,28.79,28.65,28.65,162048.0
2020-09-04 14:25:00,28.65,28.76,28.61,28.63,149620.0,28.65,28.76,28.61,28.63,149620.0
2020-09-04 14:30:00,28.63,28.63,28.54,28.57,295540.0,28.63,28.63,28.54,28.57,295540.0
2020-09-04 14:35:00,28.58,28.62,28.58,28.59,37727.0,28.58,28.62,28.58,28.59,37727.0
2020-09-04 14:40:00,28.6,28.66,28.6,28.61,21221.0,28.6,28.66,28.6,28.61,21221.0
2020-09-04 14:45:00,28.62,28.66,28.62,28.66,15938.0,28.62,28.66,28.62,28.66,15938.0
2020-09-04 14:50:00,28.65,28.68,28.64,28.64,52642.0,28.65,28.68,28.64,28.64,52642.0
2020-09-04 14:55:00,28.65,28.71,28.65,28.7,37770.0,28.65,28.71,28.65,28.7,37770.0
2020-09-04 15:00:00,28.7,28.71,28.68,28.69,23757.0,28.7,28.71,28.68,28.69,23757.0
2020-09-04 15:05:00,28.69,28.71,28.68,28.71,100508.0,28.69,28.71,28.68,28.71,100508.0
2020-09-04 15:10:00,28.7,28.71,28.65,28.65,26607.0,28.7,28.71,28.65,28.65,26607.0
2020-09-04 15:15:00,28.65,28.7,28.65,28.66,39869.0,28.65,28.7,28.65,28.66,39869.0
2020-09-04 15:20:00,28.67,28.68,28.63,28.64,35186.0,28.67,28.68,28.63,28.64,35186.0
2020-09-04 15:25:00,28.64,28.68,28.63,28.66,33340.0,28.64,28.68,28.63,28.66,33340.0
2020-09-04 15:30:00,28.66,28.66,28.62,28.63,37064.0,28.66,28.66,28.62,28.63,37064.0
2020-09-04 15:35:00,28.63,28.64,28.56,28.57,44991.0,28.63,28.64,28.56,28.57,44991.0
2020-09-04 15:40:00,28.58,28.58,28.54,28.54,73343.0,28.58,28.58,28.54,28.54,73343.0
2020-09-04 15:45:00,28.54,28.57,28.5,28.51,80755.0,28.54,28.57,28.5,28.51,80755.0
2020-09-04 15:50:00,28.51,28.55,28.5,28.54,84082.0,28.51,28.55,28.5,28.54,84082.0
2020-09-04 15:55:00,28.53,28.54,28.49,28.5,96495.0,28.53,28.54,28.49,28.5,96495.0
2020-09-08 09:30:00,26.86,26.95,26.8,26.84,908250.0,26.86,26.95,26.8,26.84,908250.0
2020-09-08 09:35:00,26.84,26.86,26.72,26.72,456742.0,26.84,26.86,26.72,26.72,456742.0
2020-09-08 09:40:00,26.71,26.73,26.61,26.73,309679.0,26.71,26.73,26.61,26.73,309679.0
2020-09-08 09:45:00,26.72,26.79,26.65,26.66,138000.0,26.72,26.79,26.65,26.66,138000.0
2020-09-08 09:50:00,26.66,26.69,26.62,26.64,156432.0,26.66,26.69,26.62,26.64,156432.0
2020-09-08 09:55:00,26.65,26.76,26.62,26.69,151071.0,26.65,26.76,26.62,26.69,151071.0
2020-09-08 10:00:00,26.68,26.68,26.48,26.49,534674.0,26.68,26.68,26.48,26.49,534674.0
2020-09-08 10:05:00,26.49,26.63,26.48,26.57,542581.0,26.49,26.63,26.48,26.57,542581.0
2020-09-08 10:10:00,26.58,26.76,26.57,26.74,287845.0,26.58,26.76,26.57,26.74,287845.0
2020-09-08 10:15:00,26.75,26.75,26.57,26.58,190712.0,26.75,26.75,26.57,26.58,190712.0
2020-09-08 10:20:00,26.58,26.7,26.57,26.68,213397.0,26.58,26.7,26.57,26.68,213397.0
2020-09-08 10:25:00,26.67,26.77,26.67,26.76,120822.0,26.67,26.77,26.67,26.76,120822.0
2020-09-08 10:30:00,26.77,26.8,26.64,26.68,91394.0,26.77,26.8,26.64,26.68,91394.0
2020-09-08 10:35:00,26.68,26.74,26.61,26.7,108921.0,26.68,26.74,26.61,26.7,108921.0
2020-09-08 10:40:00,26.71,26.71,26.55,26.55,145606.0,26.71,26.71,26.55,26.55,145606.0
2020-09-08 10:45:00,26.53,26.55,26.38,26.41,428909.0,26.53,26.55,26.38,26.41,428909.0
2020-09-08 10:50:00,26.4,26.42,26.34,26.37,195143.0,26.4,26.42,26.34,26.37,195143.0
2020-09-08 10:55:00,26.37,26.42,26.31,26.33,245508.0,26.37,26.42,26.31,26.33,245508.0
2020-09-08 11:00:00,26.32,26.48,26.27,26.45,300833.0,26.32,26.48,26.27,26.45,300833.0
2020-09-08 11:05:00,26.44,26.49,26.4,26.49,142410.0,26.44,26.49,26.4,26.49,142410.0
2020-09-08 11:10:00,26.49,26.57,26.45,26.49,140937.0,26.49,26.57,26.45,26.49,140937.0
2020-09-08 11:15:00,26.47,26.55,26.43,26.51,102006.0,26.47,26.55,26.43,26.51,102006.0
2020-09-08 11:20:00,26.54,26.54,26.45,26.48,99293.0,26.54,26.54,26.45,26.48,99293.0
2020-09-08 11:25:00,26.5,26.62,26.43,26.61,120672.0,26.5,26.62,26.43,26.61,120672.0
2020-09-08 11:30:00,26.6,26.61,26.42,26.48,86771.0,26.6,26.61,26.42,26.48,86771.0
2020-09-08 11:35:00,26.47,26.48,26.39,26.4,54276.0,26.47,26.48,26.39,26.4,54276.0
2020-09-08 11:40:00,26.39,26.43,26.36,26.39,66145.0,26.39,26.43,26.36,26.39,66145.0
2020-09-08 11:45:00,26.39,26.45,26.37,26.45,53509.0,26.39,26.45,26.37,26.45,53509.0
2020-09-08 11:50:00,26.46,26.46,26.35,26.36,44018.0,26.46,26.46,26.35,26.36,44018.0
2020-09-08 11:55:00,26.35,26.5,26.35,26.48,75321.0,26.35,26.5,26.35,26.48,75321.0
2020-09-08 12:00:00,26.49,26.7,26.48,26.69,124126.0,26.49,26.7,26.48,26.69,124126.0
2020-09-08 12:05:00,26.69,26.79,26.68,26.79,118123.0,26.69,26.79,26.68,26.79,118123.0
2020-09-08 12:10:00,26.78,26.9,26.77,26.85,115496.0,26.78,26.9,26.77,26.85,115496.0
2020-09-08 12:15:00,26.85,26.92,26.8,26.91,174306.0,26.85,26.92,26.8,26.91,174306.0
2020-09-08 12:20:00,26.91,26.93,26.82,26.93,37983.0,26.91,26.93,26.82,26.93,37983.0
2020-09-08 12:25:00,26.93,26.96,26.8,26.81,54262.0,26.93,26.96,26.8,26.81,54262.0
2020-09-08 12:30:00,26.82,26.89,26.82,26.85,54001.0,26.82,26.89,26.82,26.85,54001.0
2020-09-08 12:35:00,26.84,26.85,26.74,26.75,51837.0,26.84,26.85,26.74,26.75,51837.0
2020-09-08 12:40:00,26.74,26.77,26.71,26.75,44660.0,26.74,26.77,26.71,26.75,44660.0
2020-09-08 12:45:00,26.75,26.79,26.73,26.75,30351.0,26.75,26.79,26.73,26.75,30351.0
2020-09-08 12:50:00,26.75,26.76,26.67,26.69,86955.0,26.75,26.76,26.67,26.69,86955.0
2020-09-08 12:55:00,26.69,26.7,26.6,26.62,71502.0,26.69,26.7,26.6,26.62,71502.0
2020-09-08 13:00:00,26.63,26.63,26.54,26.57,67097.0,26.63,26.63,26.54,26.57,67097.0
2020-09-08 13:05:00,26.57,26.59,26.51,26.55,80441.0,26.57,26.59,26.51,26.55,80441.0
2020-09-08 13:10:00,26.56,26.6,26.56,26.6,53837.0,26.56,26.6,26.56,26.6,53837.0
2020-09-08 13:15:00,26.59,26.6,26.53,26.53,59494.0,26.59,26.6,26.53,26.53,59494.0
2020-09-08 13:20:00,26.53,26.57,26.51,26.54,35222.0,26.53,26.57,26.51,26.54,35222.0
2020-09-08 13:25:00,26.55,26.56,26.52,26.55,67784.0,26.55,26.56,26.52,26.55,67784.0
2020-09-08 13:30:00,26.55,26.65,26.52,26.63,85867.0,26.55,26.65,26.52,26.63,85867.0
2020-09-08 13:35:00,26.62,26.66,26.55,26.56,59132.0,26.62,26.66,26.55,26.56,59132.0
2020-09-08 13:40:00,26.58,26.59,26.54,26.58,38362.0,26.58,26.59,26.54,26.58,38362.0
2020-09-08 13:45:00,26.58,26.65,26.57,26.65,23396.0,26.58,26.65,26.57,26.65,23396.0
2020-09-08 13:50:00,26.65,26.71,26.62,26.7,29989.0,26.65,26.71,26.62,26.7,29989.0
2020-09-08 13:55:00,26.71,26.72,26.64,26.64,37303.0,26.71,26.72,26.64,26.64,37303.0
2020-09-08 14:00:00,26.64,26.74,26.64,26.68,47028.0,26.64,26.74,26.64,26.68,47028.0
2020-09-08 14:05:00,26.68,26.7,26.62,26.62,41959.0,26.68,26.7,26.62,26.62,41959.0
2020-09-08 14:10:00,26.63,26.64,26.53,26.53,115673.0,26.63,26.64,26.53,26.53,115673.0
2020-09-08 14:15:00,26.54,26.54,26.43,26.47,148991.0,26.54,26.54,26.43,26.47,148991.0
2020-09-08 14:20:00,26.48,26.59,26.46,26.57,89523.0,26.48,26.59,26.46,26.57,89523.0
2020-09-08 14:25:00,26.56,26.78,26.51,26.67,224965.0,26.56,26.78,26.51,26.67,224965.0
2020-09-08 14:30:00,26.67,26.77,26.67,26.76,113778.0,26.67,26.77,26.67,26.76,113778.0
2020-09-08 14:35:00,26.77,26.78,26.72,26.73,35438.0,26.77,26.78,26.72,26.73,35438.0
2020-09-08 14:40:00,26.73,26.74,26.7,26.73,42169.0,26.73,26.74,26.7,26.73,42169.0
2020-09-08 14:45:00,26.73,26.79,26.73,26.78,47079.0,26.73,26.79,26.73,26.78,47079.0
2020-09-08 14:50:00,26.78,26.83,26.75,26.83,63828.0,26.78,26.83,26.75,26.83,63828.0
2020-09-08 14:55:00,26.83,26.9,26.82,26.89,60723.0,26.83,26.9,26.82,26.89,60723.0
2020-09-08 15:00:00,26.88,26.9,26.83,26.84,54619.0,26.88,26.9,26.83,26.84,54619.0
2020-09-08 15:05:00,26.84,26.86,26.82,26.83,37676.0,26.84,26.86,26.82,26.83,37676.0
2020-09-08 15:10:00,26.83,26.88,26.83,26.88,26232.0,26.83,26.88,26.83,26.88,26232.0
2020-09-08 15:15:00,26.88,26.89,26.86,26.89,22782.0,26.88,26.89,26.86,26.89,22782.0
2020-09-08 15:20:00,26.89,26.9,26.88,26.9,19017.0,26.89,26.9,26.88,26.9,19017.0
2020-09-08 15:25:00,26.9,26.92,26.85,26.89,48989.0,26.9,26.92,26.85,26.89,48989.0
2020-09-08 15:30:00,26.89,26.92,26.85,26.85,66805.0,26.89,26.92,26.85,26.85,66805.0
2020-09-08 15:35:00,26.85,26.91,26.85,26.89,20401.0,26.85,26.91,26.85,26.89,20401.0
2020-09-08 15:40:00,26.89,26.89,26.86,26.87,49733.0,26.89,26.89,26.86,26.87,49733.0
2020-09-08 15:45:00,26.87,26.88,26.79,26.8,50241.0,26.87,26.88,26.79,26.8,50241.0
2020-09-08 15:50:00,26.8,26.8,26.73,26.74,54984.0,26.8,26.8,26.73,26.74,54984.0
2020-09-08 15:55:00,26.75,26.77,26.74,26.75,206359.0,26.75,26.77,26.74,26.75,206359.0
2020-09-09 09:30:00,26.84,26.88,26.78,26.87,168608.0,26.84,26.88,26.78,26.87,168608.0
2020-09-09 09:35:00,26.88,27.0,26.86,26.92,192399.0,26.88,27.0,26.86,26.92,192399.0
2020-09-09 09:40:00,26.91,26.97,26.89,26.92,147772.0,26.91,26.97,26.89,26.92,147772.0
2020-09-09 09:45:00,26.92,27.0,26.87,26.98,75904.0,26.92,27.0,26.87,26.98,75904.0
2020-09-09 09:50:00,26.97,27.07,26.97,27.06,150588.0,26.97,27.07,26.97,27.06,150588.0
2020-09-09 09:55:00,27.06,27.06,26.95,27.01,46816.0,27.06,27.06,26.95,27.01,46816.0
2020-09-09 10:00:00,27.01,27.01,26.88,26.89,48737.0,27.01,27.01,26.88,26.89,48737.0
2020-09-09 10:05:00,26.88,26.92,26.8,26.8,116945.0,26.88,26.92,26.8,26.8,116945.0
2020-09-09 10:10:00,26.81,26.85,26.74,26.76,142898.0,26.81,26.85,26.74,26.76,142898.0
2020-09-09 10:15:00,26.77,26.83,26.72,26.79,87846.0,26.77,26.83,26.72,26.79,87846.0
2020-09-09 10:20:00,26.79,26.82,26.75,26.75,72849.0,26.79,26.82,26.75,26.75,72849.0
2020-09-09 10:25:00,26.76,26.81,26.71,26.78,90535.0,26.76,26.81,26.71,26.78,90535.0
2020-09-09 10:30:00,26.78,26.94,26.76,26.92,119691.0,26.78,26.94,26.76,26.92,119691.0
2020-09-09 10:35:00,26.92,26.99,26.87,26.95,60915.0,26.92,26.99,26.87,26.95,60915.0
2020-09-09 10:40:00,26.96,27.01,26.96,26.97,160717.0,26.96,27.01,26.96,26.97,160717.0
2020-09-09 10:45:00,26.98,27.02,26.91,26.91,63367.0,26.98,27.02,26.91,26.91,63367.0
2020-09-09 10:50:00,26.9,26.93,26.88,26.91,40281.0,26.9,26.93,26.88,26.91,40281.0
2020-09-09 10:55:00,26.9,26.98,26.9,26.98,25378.0,26.9,26.98,26.9,26.98,25378.0
2020-09-09 11:00:00,26.98,27.13,26.98,27.12,191345.0,26.98,27.13,26.98,27.12,191345.0
2020-09-09 11:05:00,27.12,27.16,27.09,27.1,53021.0,27.12,27.16,27.09,27.1,53021.0
2020-09-09 11:10:00,27.1,27.18,27.09,27.15,29594.0,27.1,27.18,27.09,27.15,29594.0
2020-09-09 11:15:00,27.15,27.15,27.08,27.09,31489.0,27.15,27.15,27.08,27.09,31489.0
2020-09-09 11:20:00,27.08,27.18,27.05,27.16,40523.0,27.08,27.18,27.05,27.16,40523.0
2020-09-09 11:25:00,27.15,27.45,27.13,27.41,351744.0,27.15,27.45,27.13,27.41,351744.0
2020-09-09 11:30:00,27.41,27.53,27.36,27.37,232434.0,27.41,27.53,27.36,27.37,232434.0
2020-09-09 11:35:00,27.37,27.45,27.36,27.43,39143.0,27.37,27.45,27.36,27.43,39143.0
2020-09-09 11:40:00,27.44,27.53,27.41,27.45,231172.0,27.44,27.53,27.41,27.45,231172.0
2020-09-09 11:45:00,27.44,27.45,27.32,27.32,62334.0,27.44,27.45,27.32,27.32,62334.0
2020-09-09 11:50:00,27.32,27.39,27.32,27.36,29170.0,27.32,27.39,27.32,27.36,29170.0
2020-09-09 11:55:00,27.36,27.38,27.3,27.32,22667.0,27.36,27.38,27.3,27.32,22667.0
2020-09-09 12:00:00,27.33,27.41,27.32,27.39,35949.0,27.33,27.41,27.32,27.39,35949.0
2020-09-09 12:05:00,27.39,27.5,27.38,27.5,73196.0,27.39,27.5,27.38,27.5,73196.0
2020-09-09 12:10:00,27.51,27.54,27.48,27.51,67278.0,27.51,27.54,27.48,27.51,67278.0
2020-09-09 12:15:00,27.51,27.6,27.51,27.54,63159.0,27.51,27.6,27.51,27.54,63159.0
2020-09-09 12:20:00,27.54,27.59,27.54,27.57,20556.0,27.54,27.59,27.54,27.57,20556.0
2020-09-09 12:25:00,27.58,27.58,27.51,27.53,43480.0,27.58,27.58,27.51,27.53,43480.0
2020-09-09 12:30:00,27.54,27.62,27.53,27.61,43417.0,27.54,27.62,27.53,27.61,43417.0
2020-09-09 12:35:00,27.59,27.63,27.57,27.63,30528.0,27.59,27.63,27.57,27.63,30528.0
2020-09-09 12:40:00,27.64,27.68,27.61,27.65,61456.0,27.64,27.68,27.61,27.65,61456.0
2020-09-09 12:45:00,27.66,27.68,27.63,27.66,31397.0,27.66,27.68,27.63,27.66,31397.0
2020-09-09 12:50:00,27.67,27.69,27.56,27.57,40197.0,27.67,27.69,27.56,27.57,40197.0
2020-09-09 12:55:00,27.57,27.58,27.55,27.58,18698.0,27.57,27.58,27.55,27.58,18698.0
2020-09-09 13:00:00,27.59,27.59,27.5,27.51,30772.0,27.59,27.59,27.5,27.51,30772.0
2020-09-09 13:05:00,27.51,27.54,27.5,27.51,15365.0,27.51,27.54,27.5,27.51,15365.0
2020-09-09 13:10:00,27.52,27.56,27.52,27.56,28589.0,27.52,27.56,27.52,27.56,28589.0
2020-09-09 13:15:00,27.56,27.58,27.51,27.55,36713.0,27.56,27.58,27.51,27.55,36713.0
2020-09-09 13:20:00,27.54,27.56,27.51,27.55,16560.0,27.54,27.56,27.51,27.55,16560.0
2020-09-09 13:25:00,27.57,27.57,27.51,27.52,18007.0,27.57,27.57,27.51,27.52,18007.0
2020-09-09 13:30:00,27.51,27.59,27.51,27.59,27984.0,27.51,27.59,27.51,27.59,27984.0
2020-09-09 13:35:00,27.6,27.61,27.57,27.6,18933.0,27.6,27.61,27.57,27.6,18933.0
2020-09-09 13:40:00,27.6,27.6,27.49,27.5,68206.0,27.6,27.6,27.49,27.5,68206.0
2020-09-09 13:45:00,27.5,27.55,27.5,27.54,12120.0,27.5,27.55,27.5,27.54,12120.0
2020-09-09 13:50:00,27.54,27.57,27.5,27.52,23332.0,27.54,27.57,27.5,27.52,23332.0
2020-09-09 13:55:00,27.52,27.52,27.48,27.51,26404.0,27.52,27.52,27.48,27.51,26404.0
2020-09-09 14:00:00,27.53,27.55,27.47,27.49,31884.0,27.53,27.55,27.47,27.49,31884.0
2020-09-09 14:05:00,27.5,27.53,27.49,27.51,12553.0,27.5,27.53,27.49,27.51,12553.0
2020-09-09 14:10:00,27.51,27.54,27.5,27.54,24343.0,27.51,27.54,27.5,27.54,24343.0
2020-09-09 14:15:00,27.53,27.55,27.44,27.44,30170.0,27.53,27.55,27.44,27.44,30170.0
2020-09-09 14:20:00,27.44,27.52,27.44,27.5,22604.0,27.44,27.52,27.44,27.5,22604.0
2020-09-09 14:25:00,27.5,27.51,27.44,27.46,53665.0,27.5,27.51,27.44,27.46,53665.0
2020-09-09 14:30:00,27.47,27.52,27.46,27.51,31219.0,27.47,27.52,27.46,27.51,31219.0
2020-09-09 14:35:00,27.51,27.55,27.51,27.52,8522.0,27.51,27.55,27.51,27.52,8522.0
2020-09-09 14:40:00,27.51,27.52,27.47,27.48,22293.0,27.51,27.52,27.47,27.48,22293.0
2020-09-09 14:45:00,27.48,27.48,27.42,27.45,77669.0,27.48,27.48,27.42,27.45,77669.0
2020-09-09 14:50:00,27.45,27.47,27.43,27.43,51091.0,27.45,27.47,27.43,27.43,51091.0
2020-09-09 14:55:00,27.44,27.44,27.4,27.42,56515.0,27.44,27.44,27.4,27.42,56515.0
2020-09-09 15:00:00,27.43,27.46,27.42,27.46,13769.0,27.43,27.46,27.42,27.46,13769.0
2020-09-09 15:05:00,27.46,27.47,27.44,27.46,11355.0,27.46,27.47,27.44,27.46,11355.0
2020-09-09 15:10:00,27.46,27.47,27.44,27.45,17040.0,27.46,27.47,27.44,27.45,17040.0
2020-09-09 15:15:00,27.45,27.46,27.43,27.45,8568.0,27.45,27.46,27.43,27.45,8568.0
2020-09-09 15:20:00,27.45,27.46,27.43,27.44,20699.0,27.45,27.46,27.43,27.44,20699.0
2020-09-09 15:25:00,27.44,27.46,27.42,27.46,50065.0,27.44,27.46,27.42,27.46,50065.0
2020-09-09 15:30:00,27.45,27.47,27.45,27.46,44687.0,27.45,27.47,27.45,27.46,44687.0
2020-09-09 15:35:00,27.46,27.49,27.45,27.47,49053.0,27.46,27.49,27.45,27.47,49053.0
2020-09-09 15:40:00,27.48,27.49,27.45,27.46,31777.0,27.48,27.49,27.45,27.46,31777.0
2020-09-09 15:45:00,27.46,27.47,27.43,27.45,70702.0,27.46,27.47,27.43,27.45,70702.0
2020-09-09 15:50:00,27.45,27.46,27.42,27.46,41769.0,27.45,27.46,27.42,27.46,41769.0
2020-09-09 15:55:00,27.46,27.46,27.39,27.39,122248.0,27.46,27.46,27.39,27.39,122248.0
2020-09-10 09:30:00,27.23,27.4,27.22,27.37,141608.0,27.23,27.4,27.22,27.37,141608.0
2020-09-10 09:35:00,27.38,27.42,27.33,27.39,124566.0,27.38,27.42,27.33,27.39,124566.0
2020-09-10 09:40:00,27.38,27.43,27.34,27.39,92929.0,27.38,27.43,27.34,27.39,92929.0
2020-09-10 09:45:00,27.38,27.47,27.36,27.42,39931.0,27.38,27.47,27.36,27.42,39931.0
2020-09-10 09:50:00,27.42,27.43,27.32,27.39,41409.0,27.42,27.43,27.32,27.39,41409.0
2020-09-10 09:55:00,27.39,27.43,27.29,27.29,91779.0,27.39,27.43,27.29,27.29,91779.0
2020-09-10 10:00:00,27.29,27.36,27.28,27.32,16308.0,27.29,27.36,27.28,27.32,16308.0
2020-09-10 10:05:00,27.32,27.32,27.22,27.23,34490.0,27.32,27.32,27.22,27.23,34490.0
2020-09-10 10:10:00,27.24,27.27,27.2,27.24,50727.0,27.24,27.27,27.2,27.24,50727.0
2020-09-10 10:15:00,27.24,27.28,27.21,27.28,42613.0,27.24,27.28,27.21,27.28,42613.0
2020-09-10 10:20:00,27.28,27.29,27.18,27.21,109246.0,27.28,27.29,27.18,27.21,109246.0
2020-09-10 10:25:00,27.21,27.21,27.15,27.18,32806.0,27.21,27.21,27.15,27.18,32806.0
2020-09-10 10:30:00,27.18,27.26,27.17,27.18,50012.0,27.18,27.26,27.17,27.18,50012.0
2020-09-10 10:35:00,27.17,27.23,27.16,27.2,25262.0,27.17,27.23,27.16,27.2,25262.0
2020-09-10 10:40:00,27.19,27.3,27.17,27.2,52880.0,27.19,27.3,27.17,27.2,52880.0
2020-09-10 10:45:00,27.2,27.24,27.16,27.16,30264.0,27.2,27.24,27.16,27.16,30264.0
2020-09-10 10:50:00,27.16,27.27,27.16,27.23,29238.0,27.16,27.27,27.16,27.23,29238.0
2020-09-10 10:55:00,27.23,27.23,27.14,27.16,97642.0,27.23,27.23,27.14,27.16,97642.0
2020-09-10 11:00:00,27.17,27.29,27.11,27.15,191314.0,27.17,27.29,27.11,27.15,191314.0
2020-09-10 11:05:00,27.12,27.15,27.07,27.13,62338.0,27.12,27.15,27.07,27.13,62338.0
2020-09-10 11:10:00,27.15,27.31,27.11,27.31,115491.0,27.15,27.31,27.11,27.31,115491.0
2020-09-10 11:15:00,27.31,27.38,27.21,27.25,173613.0,27.31,27.38,27.21,27.25,173613.0
2020-09-10 11:20:00,27.25,27.43,27.25,27.37,48808.0,27.25,27.43,27.25,27.37,48808.0
2020-09-10 11:25:00,27.37,27.39,27.2,27.22,87394.0,27.37,27.39,27.2,27.22,87394.0
2020-09-10 11:30:00,27.2,27.33,27.2,27.26,70149.0,27.2,27.33,27.2,27.26,70149.0
2020-09-10 11:35:00,27.28,27.35,27.23,27.29,82553.0,27.28,27.35,27.23,27.29,82553.0
2020-09-10 11:40:00,27.31,27.37,27.27,27.36,62048.0,27.31,27.37,27.27,27.36,62048.0
2020-09-10 11:45:00,27.35,27.36,27.26,27.33,32338.0,27.35,27.36,27.26,27.33,32338.0
2020-09-10 11:50:00,27.33,27.36,27.31,27.34,33339.0,27.33,27.36,27.31,27.34,33339.0
2020-09-10 11:55:00,27.32,27.32,27.24,27.25,21297.0,27.32,27.32,27.24,27.25,21297.0
2020-09-10 12:00:00,27.24,27.35,27.24,27.29,24442.0,27.24,27.35,27.24,27.29,24442.0
2020-09-10 12:05:00,27.3,27.33,27.26,27.26,21327.0,27.3,27.33,27.26,27.26,21327.0
2020-09-10 12:10:00,27.27,27.28,27.22,27.23,28779.0,27.27,27.28,27.22,27.23,28779.0
2020-09-10 12:15:00,27.23,27.28,27.21,27.25,14307.0,27.23,27.28,27.21,27.25,14307.0
2020-09-10 12:20:00,27.25,27.28,27.21,27.23,15438.0,27.25,27.28,27.21,27.23,15438.0
2020-09-10 12:25:00,27.24,27.25,27.18,27.2,17339.0,27.24,27.25,27.18,27.2,17339.0
2020-09-10 12:30:00,27.2,27.2,27.15,27.15,19450.0,27.2,27.2,27.15,27.15,19450.0
2020-09-10 12:35:00,27.14,27.19,27.11,27.19,37183.0,27.14,27.19,27.11,27.19,37183.0
2020-09-10 12:40:00,27.2,27.24,27.19,27.22,12516.0,27.2,27.24,27.19,27.22,12516.0
2020-09-10 12:45:00,27.22,27.26,27.22,27.24,17504.0,27.22,27.26,27.22,27.24,17504.0
2020-09-10 12:50:00,27.25,27.28,27.23,27.26,40326.0,27.25,27.28,27.23,27.26,40326.0
2020-09-10 12:55:00,27.27,27.31,27.23,27.23,23179.0,27.27,27.31,27.23,27.23,23179.0
2020-09-10 13:00:00,27.24,27.32,27.24,27.32,43240.0,27.24,27.32,27.24,27.32,43240.0
2020-09-10 13:05:00,27.33,27.35,27.32,27.34,69465.0,27.33,27.35,27.32,27.34,69465.0
2020-09-10 13:10:00,27.33,27.35,27.3,27.31,33290.0,27.33,27.35,27.3,27.31,33290.0
2020-09-10 13:15:00,27.3,27.32,27.28,27.31,22226.0,27.3,27.32,27.28,27.31,22226.0
2020-09-10 13:20:00,27.31,27.32,27.28,27.28,12769.0,27.31,27.32,27.28,27.28,12769.0
2020-09-10 13:25:00,27.28,27.28,27.19,27.21,17848.0,27.28,27.28,27.19,27.21,17848.0
2020-09-10 13:30:00,27.23,27.24,27.2,27.21,63406.0,27.23,27.24,27.2,27.21,63406.0
2020-09-10 13:35:00,27.2,27.21,27.18,27.18,284097.0,27.2,27.21,27.18,27.18,284097.0
2020-09-10 13:40:00,27.18,27.2,27.14,27.14,32653.0,27.18,27.2,27.14,27.14,32653.0
2020-09-10 13:45:00,27.14,27.16,27.1,27.11,64817.0,27.14,27.16,27.1,27.11,64817.0
2020-09-10 13:50:00,27.11,27.14,27.09,27.1,43658.0,27.11,27.14,27.09,27.1,43658.0
2020-09-10 13:55:00,27.11,27.14,27.08,27.08,27504.0,27.11,27.14,27.08,27.08,27504.0
2020-09-10 14:00:00,27.09,27.12,27.06,27.12,40416.0,27.09,27.12,27.06,27.12,40416.0
2020-09-10 14:05:00,27.11,27.14,27.08,27.09,29478.0,27.11,27.14,27.08,27.09,29478.0
2020-09-10 14:10:00,27.1,27.11,27.08,27.09,35829.0,27.1,27.11,27.08,27.09,35829.0
2020-09-10 14:15:00,27.11,27.11,27.0,27.0,94006.0,27.11,27.11,27.0,27.0,94006.0
2020-09-10 14:20:00,27.01,27.05,27.01,27.04,25027.0,27.01,27.05,27.01,27.04,25027.0
2020-09-10 14:25:00,27.04,27.08,26.95,26.96,58410.0,27.04,27.08,26.95,26.96,58410.0
2020-09-10 14:30:00,26.96,27.01,26.95,26.98,41056.0,26.96,27.01,26.95,26.98,41056.0
2020-09-10 14:35:00,26.98,26.99,26.96,26.96,10029.0,26.98,26.99,26.96,26.96,10029.0
2020-09-10 14:40:00,26.96,26.96,26.87,26.87,48385.0,26.96,26.96,26.87,26.87,48385.0
2020-09-10 14:45:00,26.88,26.89,26.85,26.87,54065.0,26.88,26.89,26.85,26.87,54065.0
2020-09-10 14:50:00,26.86,26.87,26.83,26.84,66826.0,26.86,26.87,26.83,26.84,66826.0
2020-09-10 14:55:00,26.84,26.85,26.83,26.85,24568.0,26.84,26.85,26.83,26.85,24568.0
2020-09-10 15:00:00,26.84,26.86,26.83,26.83,24578.0,26.84,26.86,26.83,26.83,24578.0
2020-09-10 15:05:00,26.83,26.89,26.82,26.86,195306.0,26.83,26.89,26.82,26.86,195306.0
2020-09-10 15:10:00,26.85,26.85,26.8,26.82,27762.0,26.85,26.85,26.8,26.82,27762.0
2020-09-10 15:15:00,26.81,26.83,26.79,26.79,37334.0,26.81,26.83,26.79,26.79,37334.0
2020-09-10 15:20:00,26.79,26.82,26.76,26.76,42058.0,26.79,26.82,26.76,26.76,42058.0
2020-09-10 15:25:00,26.76,26.79,26.75,26.79,25999.0,26.76,26.79,26.75,26.79,25999.0
2020-09-10 15:30:00,26.78,26.82,26.78,26.82,56642.0,26.78,26.82,26.78,26.82,56642.0
2020-09-10 15:35:00,26.82,26.82,26.78,26.8,56057.0,26.82,26.82,26.78,26.8,56057.0
2020-09-10 15:40:00,26.81,26.88,26.8,26.87,80909.0,26.81,26.88,26.8,26.87,80909.0
2020-09-10 15:45:00,26.88,26.88,26.8,26.81,43508.0,26.88,26.88,26.8,26.81,43508.0
2020-09-10 15:50:00,26.8,26.84,26.8,26.84,50371.0,26.8,26.84,26.8,26.84,50371.0
2020-09-10 15:55:00,26.83,26.84,26.78,26.78,131178.0,26.83,26.84,26.78,26.78,131178.0
2020-09-11 09:30:00,26.92,26.92,26.82,26.83,100167.0,26.92,26.92,26.82,26.83,100167.0
2020-09-11 09:35:00,26.82,26.89,26.82,26.86,47334.0,26.82,26.89,26.82,26.86,47334.0
2020-09-11 09:40:00,26.84,26.98,26.82,26.97,81358.0,26.84,26.98,26.82,26.97,81358.0
2020-09-11 09:45:00,26.95,26.99,26.91,26.94,60092.0,26.95,26.99,26.91,26.94,60092.0
2020-09-11 09:50:00,26.94,26.94,26.81,26.82,70659.0,26.94,26.94,26.81,26.82,70659.0
2020-09-11 09:55:00,26.82,26.82,26.73,26.79,79808.0,26.82,26.82,26.73,26.79,79808.0
2020-09-11 10:00:00,26.78,26.86,26.77,26.84,61527.0,26.78,26.86,26.77,26.84,61527.0
2020-09-11 10:05:00,26.84,26.91,26.84,26.86,27880.0,26.84,26.91,26.84,26.86,27880.0
2020-09-11 10:10:00,26.86,26.9,26.8,26.9,23802.0,26.86,26.9,26.8,26.9,23802.0
2020-09-11 10:15:00,26.9,27.01,26.87,26.99,98365.0,26.9,27.01,26.87,26.99,98365.0
2020-09-11 10:20:00,27.0,27.05,26.99,27.02,66742.0,27.0,27.05,26.99,27.02,66742.0
2020-09-11 10:25:00,27.02,27.06,26.96,26.98,40342.0,27.02,27.06,26.96,26.98,40342.0
2020-09-11 10:30:00,26.99,27.05,26.97,26.97,49326.0,26.99,27.05,26.97,26.97,49326.0
2020-09-11 10:35:00,26.97,27.01,26.9,26.93,35967.0,26.97,27.01,26.9,26.93,35967.0
2020-09-11 10:40:00,26.94,27.07,26.92,27.06,51454.0,26.94,27.07,26.92,27.06,51454.0
2020-09-11 10:45:00,27.06,27.12,27.02,27.08,69862.0,27.06,27.12,27.02,27.08,69862.0
2020-09-11 10:50:00,27.08,27.13,27.05,27.13,32076.0,27.08,27.13,27.05,27.13,32076.0
2020-09-11 10:55:00,27.11,27.16,27.09,27.1,48122.0,27.11,27.16,27.09,27.1,48122.0
2020-09-11 11:00:00,27.11,27.25,27.1,27.24,67971.0,27.11,27.25,27.1,27.24,67971.0
2020-09-11 11:05:00,27.25,27.27,27.2,27.26,45410.0,27.25,27.27,27.2,27.26,45410.0
2020-09-11 11:10:00,27.25,27.25,27.16,27.17,28947.0,27.25,27.25,27.16,27.17,28947.0
2020-09-11 11:15:00,27.17,27.17,27.07,27.12,69165.0,27.17,27.17,27.07,27.12,69165.0
2020-09-11 11:20:00,27.11,27.13,27.04,27.07,39396.0,27.11,27.13,27.04,27.07,39396.0
2020-09-11 11:25:00,27.08,27.09,27.03,27.06,62009.0,27.08,27.09,27.03,27.06,62009.0
2020-09-11 11:30:00,27.05,27.09,27.03,27.06,63819.0,27.05,27.09,27.03,27.06,63819.0
2020-09-11 11:35:00,27.06,27.09,27.0,27.01,31361.0,27.06,27.09,27.0,27.01,31361.0
2020-09-11 11:40:00,27.01,27.03,26.98,27.02,22681.0,27.01,27.03,26.98,27.02,22681.0
2020-09-11 11:45:00,27.0,27.05,26.98,27.05,20534.0,27.0,27.05,26.98,27.05,20534.0
2020-09-11 11:50:00,27.04,27.07,27.0,27.04,27400.0,27.04,27.07,27.0,27.04,27400.0
2020-09-11 11:55:00,27.03,27.09,27.02,27.08,14757.0,27.03,27.09,27.02,27.08,14757.0
2020-09-11 12:00:00,27.06,27.12,27.06,27.1,25575.0,27.06,27.12,27.06,27.1,25575.0
2020-09-11 12:05:00,27.11,27.15,27.11,27.13,33726.0,27.11,27.15,27.11,27.13,33726.0
2020-09-11 12:10:00,27.13,27.17,27.12,27.16,21337.0,27.13,27.17,27.12,27.16,21337.0
2020-09-11 12:15:00,27.15,27.18,27.12,27.18,53162.0,27.15,27.18,27.12,27.18,53162.0
2020-09-11 12:20:00,27.17,27.2,27.14,27.15,42447.0,27.17,27.2,27.14,27.15,42447.0
2020-09-11 12:25:00,27.15,27.16,27.12,27.13,19077.0,27.15,27.16,27.12,27.13,19077.0
2020-09-11 12:30:00,27.13,27.15,27.12,27.13,22041.0,27.13,27.15,27.12,27.13,22041.0
2020-09-11 12:35:00,27.13,27.16,27.12,27.12,54724.0,27.13,27.16,27.12,27.12,54724.0
2020-09-11 12:40:00,27.11,27.12,27.08,27.09,45749.0,27.11,27.12,27.08,27.09,45749.0
2020-09-11 12:45:00,27.09,27.13,27.09,27.11,53274.0,27.09,27.13,27.09,27.11,53274.0
2020-09-11 12:50:00,27.13,27.17,27.11,27.15,47299.0,27.13,27.17,27.11,27.15,47299.0
2020-09-11 12:55:00,27.16,27.16,27.08,27.08,41345.0,27.16,27.16,27.08,27.08,41345.0
2020-09-11 13:00:00,27.09,27.13,27.09,27.09,26925.0,27.09,27.13,27.09,27.09,26925.0
2020-09-11 13:05:00,27.08,27.08,27.01,27.03,105870.0,27.08,27.08,27.01,27.03,105870.0
2020-09-11 13:10:00,27.02,27.02,26.99,27.0,26283.0,27.02,27.02,26.99,27.0,26283.0
2020-09-11 13:15:00,26.99,27.02,26.98,27.01,23633.0,26.99,27.02,26.98,27.01,23633.0
2020-09-11 13:20:00,27.01,27.03,26.99,27.02,6431.0,27.01,27.03,26.99,27.02,6431.0
2020-09-11 13:25:00,27.02,27.03,26.95,26.95,17930.0,27.02,27.03,26.95,26.95,17930.0
2020-09-11 13:30:00,26.97,27.0,26.9,26.91,30907.0,26.97,27.0,26.9,26.91,30907.0
2020-09-11 13:35:00,26.91,26.93,26.91,26.92,29579.0,26.91,26.93,26.91,26.92,29579.0
2020-09-11 13:40:00,26.91,26.94,26.91,26.93,9161.0,26.91,26.94,26.91,26.93,9161.0
2020-09-11 13:45:00,26.94,26.96,26.89,26.91,45854.0,26.94,26.96,26.89,26.91,45854.0
2020-09-11 13:50:00,26.91,26.95,26.91,26.94,36788.0,26.91,26.95,26.91,26.94,36788.0
2020-09-11 13:55:00,26.94,26.94,26.89,26.89,32624.0,26.94,26.94,26.89,26.89,32624.0
2020-09-11 14:00:00,26.89,26.92,26.89,26.92,21529.0,26.89,26.92,26.89,26.92,21529.0
2020-09-11 14:05:00,26.92,26.98,26.92,26.95,26672.0,26.92,26.98,26.92,26.95,26672.0
2020-09-11 14:10:00,26.96,27.0,26.96,26.99,28609.0,26.96,27.0,26.96,26.99,28609.0
2020-09-11 14:15:00,26.98,27.02,26.97,27.01,14665.0,26.98,27.02,26.97,27.01,14665.0
2020-09-11 14:20:00,27.01,27.06,26.98,27.05,61980.0,27.01,27.06,26.98,27.05,61980.0
2020-09-11 14:25:00,27.03,27.03,26.93,26.96,48902.0,27.03,27.03,26.93,26.96,48902.0
2020-09-11 14:30:00,26.94,26.99,26.92,26.97,11604.0,26.94,26.99,26.92,26.97,11604.0
2020-09-11 14:35:00,26.98,26.99,26.93,26.95,27784.0,26.98,26.99,26.93,26.95,27784.0
2020-09-11 14:40:00,26.94,26.95,26.9,26.94,50113.0,26.94,26.95,26.9,26.94,50113.0
2020-09-11 14:45:00,26.94,26.97,26.93,26.96,6404.0,26.94,26.97,26.93,26.96,6404.0
2020-09-11 14:50:00,26.96,26.98,26.95,26.98,18794.0,26.96,26.98,26.95,26.98,18794.0
2020-09-11 14:55:00,26.98,27.0,26.98,26.98,8742.0,26.98,27.0,26.98,26.98,8742.0
2020-09-11 15:00:00,26.98,26.98,26.94,26.94,10290.0,26.98,26.98,26.94,26.94,10290.0
2020-09-11 15:05:00,26.96,26.96,26.92,26.93,9971.0,26.96,26.96,26.92,26.93,9971.0
2020-09-11 15:10:00,26.94,26.97,26.94,26.97,15615.0,26.94,26.97,26.94,26.97,15615.0
2020-09-11 15:15:00,26.98,27.03,26.98,27.02,8576.0,26.98,27.03,26.98,27.02,8576.0
2020-09-11 15:20:00,27.02,27.05,27.02,27.03,18543.0,27.02,27.05,27.02,27.03,18543.0
2020-09-11 15:25:00,27.04,27.06,27.03,27.05,13106.0,27.04,27.06,27.03,27.05,13106.0
2020-09-11 15:30:00,27.05,27.11,27.05,27.1,60150.0,27.05,27.11,27.05,27.1,60150.0
2020-09-11 15:35:00,27.11,27.12,27.06,27.07,12766.0,27.11,27.12,27.06,27.07,12766.0
2020-09-11 15:40:00,27.07,27.09,27.06,27.07,29088.0,27.07,27.09,27.06,27.07,29088.0
2020-09-11 15:45:00,27.07,27.07,27.05,27.07,21929.0,27.07,27.07,27.05,27.07,21929.0
2020-09-11 15:50:00,27.07,27.07,27.06,27.07,16597.0,27.07,27.07,27.06,27.07,16597.0
2020-09-11 15:55:00,27.07,27.08,27.05,27.06,103290.0,27.07,27.08,27.05,27.06,103290.0
2020-09-14 09:30:00,26.74,26.76,26.6,26.63,198721.0,26.74,26.76,26.6,26.63,198721.0
2020-09-14 09:35:00,26.64,26.71,26.62,26.7,141563.0,26.64,26.71,26.62,26.7,141563.0
2020-09-14 09:40:00,26.7,26.79,26.7,26.78,71459.0,26.7,26.79,26.7,26.78,71459.0
2020-09-14 09:45:00,26.77,26.83,26.73,26.83,96231.0,26.77,26.83,26.73,26.83,96231.0
2020-09-14 09:50:00,26.84,26.91,26.83,26.9,49437.0,26.84,26.91,26.83,26.9,49437.0
2020-09-14 09:55:00,26.91,26.92,26.87,26.88,35538.0,26.91,26.92,26.87,26.88,35538.0
2020-09-14 10:00:00,26.88,26.9,26.85,26.88,18201.0,26.88,26.9,26.85,26.88,18201.0
2020-09-14 10:05:00,26.88,26.91,26.82,26.84,52742.0,26.88,26.91,26.82,26.84,52742.0
2020-09-14 10:10:00,26.85,26.93,26.85,26.91,111349.0,26.85,26.93,26.85,26.91,111349.0
2020-09-14 10:15:00,26.91,26.92,26.88,26.89,33142.0,26.91,26.92,26.88,26.89,33142.0
2020-09-14 10:20:00,26.91,26.94,26.89,26.9,12329.0,26.91,26.94,26.89,26.9,12329.0
2020-09-14 10:25:00,26.9,26.9,26.86,26.89,22084.0,26.9,26.9,26.86,26.89,22084.0
2020-09-14 10:30:00,26.91,27.0,26.88,26.9,196916.0,26.91,27.0,26.88,26.9,196916.0
2020-09-14 10:35:00,26.89,26.89,26.79,26.8,40083.0,26.89,26.89,26.79,26.8,40083.0
2020-09-14 10:40:00,26.81,26.83,26.77,26.77,15036.0,26.81,26.83,26.77,26.77,15036.0
2020-09-14 10:45:00,26.78,26.87,26.77,26.87,27921.0,26.78,26.87,26.77,26.87,27921.0
2020-09-14 10:50:00,26.87,26.91,26.82,26.83,37939.0,26.87,26.91,26.82,26.83,37939.0
2020-09-14 10:55:00,26.83,26.89,26.81,26.87,14581.0,26.83,26.89,26.81,26.87,14581.0
2020-09-14 11:00:00,26.86,26.94,26.83,26.93,52384.0,26.86,26.94,26.83,26.93,52384.0
2020-09-14 11:05:00,26.94,26.95,26.91,26.92,15343.0,26.94,26.95,26.91,26.92,15343.0
2020-09-14 11:10:00,26.91,26.92,26.87,26.87,18630.0,26.91,26.92,26.87,26.87,18630.0
2020-09-14 11:15:00,26.86,26.86,26.79,26.8,84239.0,26.86,26.86,26.79,26.8,84239.0
2020-09-14 11:20:00,26.79,26.8,26.74,26.76,292184.0,26.79,26.8,26.74,26.76,292184.0
2020-09-14 11:25:00,26.76,26.79,26.75,26.76,63660.0,26.76,26.79,26.75,26.76,63660.0
2020-09-14 11:30:00,26.76,26.85,26.76,26.83,57083.0,26.76,26.85,26.76,26.83,57083.0
2020-09-14 11:35:00,26.83,26.85,26.8,26.8,16021.0,26.83,26.85,26.8,26.8,16021.0
2020-09-14 11:40:00,26.81,26.83,26.8,26.83,30421.0,26.81,26.83,26.8,26.83,30421.0
2020-09-14 11:45:00,26.83,26.84,26.8,26.82,15297.0,26.83,26.84,26.8,26.82,15297.0
2020-09-14 11:50:00,26.82,26.84,26.81,26.84,6629.0,26.82,26.84,26.81,26.84,6629.0
2020-09-14 11:55:00,26.84,26.88,26.83,26.84,35578.0,26.84,26.88,26.83,26.84,35578.0
2020-09-14 12:00:00,26.85,26.91,26.85,26.91,25871.0,26.85,26.91,26.85,26.91,25871.0
2020-09-14 12:05:00,26.9,26.92,26.87,26.89,14276.0,26.9,26.92,26.87,26.89,14276.0
2020-09-14 12:10:00,26.89,26.92,26.89,26.9,11421.0,26.89,26.92,26.89,26.9,11421.0
2020-09-14 12:15:00,26.89,26.91,26.85,26.87,7067.0,26.89,26.91,26.85,26.87,7067.0
2020-09-14 12:20:00,26.87,26.89,26.82,26.82,19792.0,26.87,26.89,26.82,26.82,19792.0
2020-09-14 12:25:00,26.83,26.84,26.81,26.81,15757.0,26.83,26.84,26.81,26.81,15757.0
2020-09-14 12:30:00,26.82,26.82,26.76,26.77,17277.0,26.82,26.82,26.76,26.77,17277.0
2020-09-14 12:35:00,26.76,26.79,26.74,26.74,22575.0,26.76,26.79,26.74,26.74,22575.0
2020-09-14 12:40:00,26.74,26.78,26.73,26.75,22399.0,26.74,26.78,26.73,26.75,22399.0
2020-09-14 12:45:00,26.75,26.83,26.75,26.82,17202.0,26.75,26.83,26.75,26.82,17202.0
2020-09-14 12:50:00,26.83,26.88,26.83,26.84,14328.0,26.83,26.88,26.83,26.84,14328.0
2020-09-14 12:55:00,26.84,26.87,26.84,26.86,7398.0,26.84,26.87,26.84,26.86,7398.0
2020-09-14 13:00:00,26.87,26.89,26.87,26.89,7407.0,26.87,26.89,26.87,26.89,7407.0
2020-09-14 13:05:00,26.88,26.92,26.86,26.92,39075.0,26.88,26.92,26.86,26.92,39075.0
2020-09-14 13:10:00,26.92,26.94,26.91,26.92,9648.0,26.92,26.94,26.91,26.92,9648.0
2020-09-14 13:15:00,26.93,26.93,26.89,26.93,18831.0,26.93,26.93,26.89,26.93,18831.0
2020-09-14 13:20:00,26.93,26.96,26.89,26.95,14609.0,26.93,26.96,26.89,26.95,14609.0
2020-09-14 13:25:00,26.95,26.99,26.95,26.99,8536.0,26.95,26.99,26.95,26.99,8536.0
2020-09-14 13:30:00,26.99,27.01,26.95,26.96,27509.0,26.99,27.01,26.95,26.96,27509.0
2020-09-14 13:35:00,26.96,26.98,26.95,26.96,9812.0,26.96,26.98,26.95,26.96,9812.0
2020-09-14 13:40:00,26.97,27.0,26.97,26.99,13720.0,26.97,27.0,26.97,26.99,13720.0
2020-09-14 13:45:00,26.99,27.02,26.98,26.98,35508.0,26.99,27.02,26.98,26.98,35508.0
2020-09-14 13:50:00,26.98,26.99,26.95,26.98,26524.0,26.98,26.99,26.95,26.98,26524.0
2020-09-14 13:55:00,26.98,26.99,26.96,26.96,8000.0,26.98,26.99,26.96,26.96,8000.0
2020-09-14 14:00:00,26.96,26.98,26.94,26.98,32368.0,26.96,26.98,26.94,26.98,32368.0
2020-09-14 14:05:00,26.98,27.0,26.95,26.95,13883.0,26.98,27.0,26.95,26.95,13883.0
2020-09-14 14:10:00,26.97,26.97,26.86,26.91,40982.0,26.97,26.97,26.86,26.91,40982.0
2020-09-14 14:15:00,26.9,26.92,26.84,26.85,18478.0,26.9,26.92,26.84,26.85,18478.0
2020-09-14 14:20:00,26.86,26.9,26.82,26.9,39490.0,26.86,26.9,26.82,26.9,39490.0
2020-09-14 14:25:00,26.89,27.01,26.86,26.87,94329.0,26.89,27.01,26.86,26.87,94329.0
2020-09-14 14:30:00,26.87,26.89,26.85,26.85,24154.0,26.87,26.89,26.85,26.85,24154.0
2020-09-14 14:35:00,26.85,26.86,26.84,26.85,8206.0,26.85,26.86,26.84,26.85,8206.0
2020-09-14 14:40:00,26.85,26.88,26.85,26.88,11021.0,26.85,26.88,26.85,26.88,11021.0
2020-09-14 14:45:00,26.88,26.9,26.87,26.89,24185.0,26.88,26.9,26.87,26.89,24185.0
2020-09-14 14:50:00,26.89,26.9,26.87,26.89,29522.0,26.89,26.9,26.87,26.89,29522.0
2020-09-14 14:55:00,26.89,26.89,26.85,26.87,12778.0,26.89,26.89,26.85,26.87,12778.0
2020-09-14 15:00:00,26.87,26.89,26.86,26.89,6684.0,26.87,26.89,26.86,26.89,6684.0
2020-09-14 15:05:00,26.88,26.92,26.88,26.9,32398.0,26.88,26.92,26.88,26.9,32398.0
2020-09-14 15:10:00,26.91,26.91,26.89,26.89,6450.0,26.91,26.91,26.89,26.89,6450.0
2020-09-14 15:15:00,26.91,26.92,26.89,26.91,9997.0,26.91,26.92,26.89,26.91,9997.0
2020-09-14 15:20:00,26.91,26.91,26.86,26.87,7348.0,26.91,26.91,26.86,26.87,7348.0
2020-09-14 15:25:00,26.87,26.89,26.86,26.88,8841.0,26.87,26.89,26.86,26.88,8841.0
2020-09-14 15:30:00,26.89,26.91,26.88,26.91,10502.0,26.89,26.91,26.88,26.91,10502.0
2020-09-14 15:35:00,26.91,26.93,26.9,26.93,12455.0,26.91,26.93,26.9,26.93,12455.0
2020-09-14 15:40:00,26.93,26.94,26.92,26.93,14559.0,26.93,26.94,26.92,26.93,14559.0
2020-09-14 15:45:00,26.93,26.96,26.93,26.96,53370.0,26.93,26.96,26.93,26.96,53370.0
2020-09-14 15:50:00,26.96,26.96,26.93,26.94,45316.0,26.96,26.96,26.93,26.94,45316.0
2020-09-14 15:55:00,26.94,26.95,26.93,26.93,49414.0,26.94,26.95,26.93,26.93,49414.0
2020-09-15 09:30:00,27.06,27.14,27.06,27.12,114645.0,27.06,27.14,27.06,27.12,114645.0
2020-09-15 09:35:00,27.12,27.16,27.11,27.15,50069.0,27.12,27.16,27.11,27.15,50069.0
2020-09-15 09:40:00,27.15,27.21,27.15,27.19,40228.0,27.15,27.21,27.15,27.19,40228.0
2020-09-15 09:45:00,27.18,27.19,27.06,27.07,82434.0,27.18,27.19,27.06,27.07,82434.0
2020-09-15 09:50:00,27.06,27.06,26.98,27.03,627626.0,27.06,27.06,26.98,27.03,627626.0
2020-09-15 09:55:00,27.03,27.07,27.01,27.06,11101.0,27.03,27.07,27.01,27.06,11101.0
2020-09-15 10:00:00,27.03,27.03,26.99,27.02,25390.0,27.03,27.03,26.99,27.02,25390.0
2020-09-15 10:05:00,27.03,27.03,26.96,26.96,15884.0,27.03,27.03,26.96,26.96,15884.0
2020-09-15 10:10:00,26.97,27.03,26.97,27.02,15978.0,26.97,27.03,26.97,27.02,15978.0
2020-09-15 10:15:00,27.0,27.03,26.97,27.01,11222.0,27.0,27.03,26.97,27.01,11222.0
2020-09-15 10:20:00,27.0,27.03,26.98,26.98,21987.0,27.0,27.03,26.98,26.98,21987.0
2020-09-15 10:25:00,26.99,27.02,26.98,27.01,8762.0,26.99,27.02,26.98,27.01,8762.0
2020-09-15 10:30:00,27.01,27.11,26.98,27.11,23869.0,27.01,27.11,26.98,27.11,23869.0
2020-09-15 10:35:00,27.13,27.14,27.09,27.1,23059.0,27.13,27.14,27.09,27.1,23059.0
2020-09-15 10:40:00,27.1,27.11,27.06,27.07,10677.0,27.1,27.11,27.06,27.07,10677.0
2020-09-15 10:45:00,27.07,27.1,27.05,27.09,36087.0,27.07,27.1,27.05,27.09,36087.0
2020-09-15 10:50:00,27.08,27.13,27.05,27.06,50485.0,27.08,27.13,27.05,27.06,50485.0
2020-09-15 10:55:00,27.06,27.08,27.05,27.07,14585.0,27.06,27.08,27.05,27.07,14585.0
2020-09-15 11:00:00,27.06,27.09,27.03,27.09,58562.0,27.06,27.09,27.03,27.09,58562.0
2020-09-15 11:05:00,27.08,27.09,27.07,27.09,15796.0,27.08,27.09,27.07,27.09,15796.0
2020-09-15 11:10:00,27.1,27.1,27.05,27.07,43431.0,27.1,27.1,27.05,27.07,43431.0
2020-09-15 11:15:00,27.07,27.11,27.07,27.08,33055.0,27.07,27.11,27.07,27.08,33055.0
2020-09-15 11:20:00,27.09,27.11,27.05,27.1,26908.0,27.09,27.11,27.05,27.1,26908.0
2020-09-15 11:25:00,27.1,27.2,27.1,27.2,46543.0,27.1,27.2,27.1,27.2,46543.0
2020-09-15 11:30:00,27.2,27.52,27.19,27.5,152512.0,27.2,27.52,27.19,27.5,152512.0
2020-09-15 11:35:00,27.5,27.5,27.37,27.38,147418.0,27.5,27.5,27.37,27.38,147418.0
2020-09-15 11:40:00,27.38,27.39,27.29,27.33,45256.0,27.38,27.39,27.29,27.33,45256.0
2020-09-15 11:45:00,27.34,27.34,27.25,27.26,31971.0,27.34,27.34,27.25,27.26,31971.0
2020-09-15 11:50:00,27.26,27.29,27.24,27.29,20921.0,27.26,27.29,27.24,27.29,20921.0
2020-09-15 11:55:00,27.28,27.29,27.23,27.23,20478.0,27.28,27.29,27.23,27.23,20478.0
2020-09-15 12:00:00,27.23,27.31,27.22,27.31,48270.0,27.23,27.31,27.22,27.31,48270.0
2020-09-15 12:05:00,27.3,27.35,27.29,27.33,52835.0,27.3,27.35,27.29,27.33,52835.0
2020-09-15 12:10:00,27.33,27.34,27.3,27.31,19684.0,27.33,27.34,27.3,27.31,19684.0
2020-09-15 12:15:00,27.31,27.37,27.31,27.34,35079.0,27.31,27.37,27.31,27.34,35079.0
2020-09-15 12:20:00,27.34,27.37,27.32,27.35,15912.0,27.34,27.37,27.32,27.35,15912.0
2020-09-15 12:25:00,27.34,27.35,27.33,27.34,6088.0,27.34,27.35,27.33,27.34,6088.0
2020-09-15 12:30:00,27.35,27.38,27.33,27.34,40594.0,27.35,27.38,27.33,27.34,40594.0
2020-09-15 12:35:00,27.34,27.38,27.34,27.36,25493.0,27.34,27.38,27.34,27.36,25493.0
2020-09-15 12:40:00,27.36,27.43,27.36,27.41,13549.0,27.36,27.43,27.36,27.41,13549.0
2020-09-15 12:45:00,27.42,27.5,27.41,27.48,56959.0,27.42,27.5,27.41,27.48,56959.0
2020-09-15 12:50:00,27.48,27.56,27.47,27.55,44487.0,27.48,27.56,27.47,27.55,44487.0
2020-09-15 12:55:00,27.55,27.57,27.54,27.54,9396.0,27.55,27.57,27.54,27.54,9396.0
2020-09-15 13:00:00,27.53,27.56,27.5,27.51,55704.0,27.53,27.56,27.5,27.51,55704.0
2020-09-15 13:05:00,27.51,27.61,27.51,27.6,35484.0,27.51,27.61,27.51,27.6,35484.0
2020-09-15 13:10:00,27.61,27.65,27.58,27.6,116096.0,27.61,27.65,27.58,27.6,116096.0
2020-09-15 13:15:00,27.61,27.65,27.61,27.62,136464.0,27.61,27.65,27.61,27.62,136464.0
2020-09-15 13:20:00,27.63,27.66,27.62,27.64,15550.0,27.63,27.66,27.62,27.64,15550.0
2020-09-15 13:25:00,27.65,27.69,27.61,27.61,93732.0,27.65,27.69,27.61,27.61,93732.0
2020-09-15 13:30:00,27.62,27.7,27.62,27.68,58105.0,27.62,27.7,27.62,27.68,58105.0
2020-09-15 13:35:00,27.67,27.7,27.65,27.66,51247.0,27.67,27.7,27.65,27.66,51247.0
2020-09-15 13:40:00,27.66,27.66,27.6,27.6,61685.0,27.66,27.66,27.6,27.6,61685.0
2020-09-15 13:45:00,27.6,27.61,27.51,27.53,133584.0,27.6,27.61,27.51,27.53,133584.0
2020-09-15 13:50:00,27.53,27.6,27.52,27.59,11775.0,27.53,27.6,27.52,27.59,11775.0
2020-09-15 13:55:00,27.59,27.63,27.59,27.62,14562.0,27.59,27.63,27.59,27.62,14562.0
2020-09-15 14:00:00,27.62,27.63,27.51,27.52,31185.0,27.62,27.63,27.51,27.52,31185.0
2020-09-15 14:05:00,27.52,27.54,27.47,27.5,35023.0,27.52,27.54,27.47,27.5,35023.0
2020-09-15 14:10:00,27.5,27.52,27.48,27.52,15609.0,27.5,27.52,27.48,27.52,15609.0
2020-09-15 14:15:00,27.52,27.53,27.43,27.46,50919.0,27.52,27.53,27.43,27.46,50919.0
2020-09-15 14:20:00,27.46,27.56,27.43,27.56,93118.0,27.46,27.56,27.43,27.56,93118.0
2020-09-15 14:25:00,27.52,27.57,27.48,27.55,83945.0,27.52,27.57,27.48,27.55,83945.0
2020-09-15 14:30:00,27.55,27.57,27.51,27.57,16230.0,27.55,27.57,27.51,27.57,16230.0
2020-09-15 14:35:00,27.55,27.61,27.55,27.6,17301.0,27.55,27.61,27.55,27.6,17301.0
2020-09-15 14:40:00,27.61,27.62,27.59,27.6,12361.0,27.61,27.62,27.59,27.6,12361.0
2020-09-15 14:45:00,27.61,27.63,27.58,27.62,26290.0,27.61,27.63,27.58,27.62,26290.0
2020-09-15 14:50:00,27.62,27.63,27.62,27.63,11583.0,27.62,27.63,27.62,27.63,11583.0
2020-09-15 14:55:00,27.62,27.63,27.59,27.63,10742.0,27.62,27.63,27.59,27.63,10742.0
2020-09-15 15:00:00,27.62,27.62,27.57,27.59,34167.0,27.62,27.62,27.57,27.59,34167.0
2020-09-15 15:05:00,27.59,27.59,27.56,27.57,12952.0,27.59,27.59,27.56,27.57,12952.0
2020-09-15 15:10:00,27.56,27.6,27.56,27.59,9471.0,27.56,27.6,27.56,27.59,9471.0
2020-09-15 15:15:00,27.59,27.61,27.58,27.6,12067.0,27.59,27.61,27.58,27.6,12067.0
2020-09-15 15:20:00,27.59,27.6,27.56,27.56,13044.0,27.59,27.6,27.56,27.56,13044.0
2020-09-15 15:25:00,27.57,27.58,27.56,27.56,3471.0,27.57,27.58,27.56,27.56,3471.0
2020-09-15 15:30:00,27.57,27.57,27.5,27.52,52821.0,27.57,27.57,27.5,27.52,52821.0
2020-09-15 15:35:00,27.52,27.54,27.5,27.5,29981.0,27.52,27.54,27.5,27.5,29981.0
2020-09-15 15:40:00,27.5,27.5,27.47,27.49,8824.0,27.5,27.5,27.47,27.49,8824.0
2020-09-15 15:45:00,27.49,27.52,27.49,27.51,5737.0,27.49,27.52,27.49,27.51,5737.0
2020-09-15 15:50:00,27.52,27.54,27.5,27.53,29707.0,27.52,27.54,27.5,27.53,29707.0
2020-09-15 15:55:00,27.54,27.54,27.51,27.51,43835.0,27.54,27.54,27.51,27.51,43835.0
2020-09-16 09:30:00,28.2,28.2,28.12,28.14,304394.0,28.2,28.2,28.12,28.14,304394.0
2020-09-16 09:35:00,28.13,28.18,28.09,28.18,213492.0,28.13,28.18,28.09,28.18,213492.0
2020-09-16 09:40:00,28.18,28.21,28.08,28.09,89259.0,28.18,28.21,28.08,28.09,89259.0
2020-09-16 09:45:00,28.09,28.16,28.09,28.1,33383.0,28.09,28.16,28.09,28.1,33383.0
2020-09-16 09:50:00,28.11,28.14,28.08,28.12,25987.0,28.11,28.14,28.08,28.12,25987.0
2020-09-16 09:55:00,28.13,28.19,28.13,28.18,85664.0,28.13,28.19,28.13,28.18,85664.0
2020-09-16 10:00:00,28.19,28.32,28.18,28.28,138547.0,28.19,28.32,28.18,28.28,138547.0
2020-09-16 10:05:00,28.28,28.4,28.27,28.39,80395.0,28.28,28.4,28.27,28.39,80395.0
2020-09-16 10:10:00,28.39,28.42,28.33,28.35,113123.0,28.39,28.42,28.33,28.35,113123.0
2020-09-16 10:15:00,28.35,28.38,28.28,28.29,122029.0,28.35,28.38,28.28,28.29,122029.0
2020-09-16 10:20:00,28.3,28.33,28.27,28.33,35105.0,28.3,28.33,28.27,28.33,35105.0
2020-09-16 10:25:00,28.32,28.33,28.25,28.27,64439.0,28.32,28.33,28.25,28.27,64439.0
2020-09-16 10:30:00,28.27,28.27,28.06,28.16,312308.0,28.27,28.27,28.06,28.16,312308.0
2020-09-16 10:35:00,28.17,28.3,28.17,28.29,49527.0,28.17,28.3,28.17,28.29,49527.0
2020-09-16 10:40:00,28.29,28.32,28.25,28.28,59255.0,28.29,28.32,28.25,28.28,59255.0
2020-09-16 10:45:00,28.27,28.28,28.11,28.11,88580.0,28.27,28.28,28.11,28.11,88580.0
2020-09-16 10:50:00,28.12,28.25,28.12,28.21,63544.0,28.12,28.25,28.12,28.21,63544.0
2020-09-16 10:55:00,28.21,28.3,28.2,28.28,57553.0,28.21,28.3,28.2,28.28,57553.0
2020-09-16 11:00:00,28.28,28.4,28.27,28.39,87285.0,28.28,28.4,28.27,28.39,87285.0
2020-09-16 11:05:00,28.39,28.48,28.38,28.41,51438.0,28.39,28.48,28.38,28.41,51438.0
2020-09-16 11:10:00,28.41,28.5,28.4,28.47,59529.0,28.41,28.5,28.4,28.47,59529.0
2020-09-16 11:15:00,28.48,28.53,28.46,28.52,70550.0,28.48,28.53,28.46,28.52,70550.0
2020-09-16 11:20:00,28.53,28.58,28.49,28.55,162153.0,28.53,28.58,28.49,28.55,162153.0
2020-09-16 11:25:00,28.53,28.54,28.44,28.46,51921.0,28.53,28.54,28.44,28.46,51921.0
2020-09-16 11:30:00,28.46,28.53,28.44,28.49,120392.0,28.46,28.53,28.44,28.49,120392.0
2020-09-16 11:35:00,28.49,28.51,28.45,28.47,29774.0,28.49,28.51,28.45,28.47,29774.0
2020-09-16 11:40:00,28.47,28.48,28.46,28.47,47574.0,28.47,28.48,28.46,28.47,47574.0
2020-09-16 11:45:00,28.48,28.52,28.45,28.49,37465.0,28.48,28.52,28.45,28.49,37465.0
2020-09-16 11:50:00,28.5,28.51,28.47,28.5,30528.0,28.5,28.51,28.47,28.5,30528.0
2020-09-16 11:55:00,28.51,28.52,28.5,28.5,27312.0,28.51,28.52,28.5,28.5,27312.0
2020-09-16 12:00:00,28.5,28.66,28.49,28.6,56938.0,28.5,28.66,28.49,28.6,56938.0
2020-09-16 12:05:00,28.59,28.63,28.58,28.62,38223.0,28.59,28.63,28.58,28.62,38223.0
2020-09-16 12:10:00,28.62,28.62,28.59,28.61,23742.0,28.62,28.62,28.59,28.61,23742.0
2020-09-16 12:15:00,28.6,28.61,28.55,28.6,28914.0,28.6,28.61,28.55,28.6,28914.0
2020-09-16 12:20:00,28.6,28.65,28.58,28.64,32744.0,28.6,28.65,28.58,28.64,32744.0
2020-09-16 12:25:00,28.63,28.65,28.59,28.64,41812.0,28.63,28.65,28.59,28.64,41812.0
2020-09-16 12:30:00,28.63,28.64,28.59,28.62,24161.0,28.63,28.64,28.59,28.62,24161.0
2020-09-16 12:35:00,28.61,28.63,28.58,28.62,17851.0,28.61,28.63,28.58,28.62,17851.0
2020-09-16 12:40:00,28.62,28.64,28.6,28.63,17147.0,28.62,28.64,28.6,28.63,17147.0
2020-09-16 12:45:00,28.64,28.67,28.61,28.62,25285.0,28.64,28.67,28.61,28.62,25285.0
2020-09-16 12:50:00,28.61,28.7,28.59,28.69,31991.0,28.61,28.7,28.59,28.69,31991.0
2020-09-16 12:55:00,28.69,28.73,28.67,28.7,53173.0,28.69,28.73,28.67,28.7,53173.0
2020-09-16 13:00:00,28.7,28.72,28.64,28.65,39929.0,28.7,28.72,28.64,28.65,39929.0
2020-09-16 13:05:00,28.66,28.67,28.59,28.6,37273.0,28.66,28.67,28.59,28.6,37273.0
2020-09-16 13:10:00,28.58,28.59,28.54,28.58,52415.0,28.58,28.59,28.54,28.58,52415.0
2020-09-16 13:15:00,28.59,28.63,28.56,28.63,15515.0,28.59,28.63,28.56,28.63,15515.0
2020-09-16 13:20:00,28.63,28.63,28.58,28.59,22799.0,28.63,28.63,28.58,28.59,22799.0
2020-09-16 13:25:00,28.59,28.59,28.53,28.55,342278.0,28.59,28.59,28.53,28.55,342278.0
2020-09-16 13:30:00,28.55,28.64,28.54,28.64,68755.0,28.55,28.64,28.54,28.64,68755.0
2020-09-16 13:35:00,28.63,28.64,28.59,28.6,18031.0,28.63,28.64,28.59,28.6,18031.0
2020-09-16 13:40:00,28.6,28.61,28.58,28.59,75535.0,28.6,28.61,28.58,28.59,75535.0
2020-09-16 13:45:00,28.58,28.6,28.54,28.55,11767.0,28.58,28.6,28.54,28.55,11767.0
2020-09-16 13:50:00,28.56,28.57,28.55,28.55,10826.0,28.56,28.57,28.55,28.55,10826.0
2020-09-16 13:55:00,28.55,28.6,28.53,28.6,27950.0,28.55,28.6,28.53,28.6,27950.0
2020-09-16 14:00:00,28.58,28.66,28.58,28.61,88490.0,28.58,28.66,28.58,28.61,88490.0
2020-09-16 14:05:00,28.61,28.69,28.61,28.68,61526.0,28.61,28.69,28.61,28.68,61526.0
2020-09-16 14:10:00,28.69,28.72,28.67,28.68,52311.0,28.69,28.72,28.67,28.68,52311.0
2020-09-16 14:15:00,28.67,28.73,28.64,28.67,116918.0,28.67,28.73,28.64,28.67,116918.0
2020-09-16 14:20:00,28.67,28.78,28.67,28.78,72677.0,28.67,28.78,28.67,28.78,72677.0
2020-09-16 14:25:00,28.78,28.8,28.64,28.7,141180.0,28.78,28.8,28.64,28.7,141180.0
2020-09-16 14:30:00,28.69,28.72,28.66,28.71,32081.0,28.69,28.72,28.66,28.71,32081.0
2020-09-16 14:35:00,28.71,28.72,28.69,28.71,15126.0,28.71,28.72,28.69,28.71,15126.0
2020-09-16 14:40:00,28.71,28.72,28.66,28.67,20896.0,28.71,28.72,28.66,28.67,20896.0
2020-09-16 14:45:00,28.67,28.68,28.65,28.67,87268.0,28.67,28.68,28.65,28.67,87268.0
2020-09-16 14:50:00,28.67,28.68,28.65,28.67,21265.0,28.67,28.68,28.65,28.67,21265.0
2020-09-16 14:55:00,28.67,28.69,28.66,28.69,17605.0,28.67,28.69,28.66,28.69,17605.0
2020-09-16 15:00:00,28.69,28.7,28.68,28.7,26174.0,28.69,28.7,28.68,28.7,26174.0
2020-09-16 15:05:00,28.69,28.71,28.67,28.69,20961.0,28.69,28.71,28.67,28.69,20961.0
2020-09-16 15:10:00,28.7,28.76,28.66,28.74,46659.0,28.7,28.76,28.66,28.74,46659.0
2020-09-16 15:15:00,28.74,28.74,28.71,28.73,10800.0,28.74,28.74,28.71,28.73,10800.0
2020-09-16 15:20:00,28.73,28.76,28.73,28.74,22687.0,28.73,28.76,28.73,28.74,22687.0
2020-09-16 15:25:00,28.74,28.77,28.74,28.77,30229.0,28.74,28.77,28.74,28.77,30229.0
2020-09-16 15:30:00,28.76,28.76,28.69,28.7,70369.0,28.76,28.76,28.69,28.7,70369.0
2020-09-16 15:35:00,28.7,28.72,28.67,28.7,51094.0,28.7,28.72,28.67,28.7,51094.0
2020-09-16 15:40:00,28.69,28.69,28.67,28.68,24065.0,28.69,28.69,28.67,28.68,24065.0
2020-09-16 15:45:00,28.68,28.68,28.65,28.65,53223.0,28.68,28.68,28.65,28.65,53223.0
2020-09-16 15:50:00,28.66,28.67,28.65,28.67,53787.0,28.66,28.67,28.65,28.67,53787.0
2020-09-16 15:55:00,28.67,28.72,28.65,28.71,283392.0,28.67,28.72,28.65,28.71,283392.0
2020-09-17 09:30:00,28.57,28.57,28.44,28.46,145798.0,28.57,28.57,28.44,28.46,145798.0
2020-09-17 09:35:00,28.46,28.51,28.45,28.48,43242.0,28.46,28.51,28.45,28.48,43242.0
2020-09-17 09:40:00,28.49,28.49,28.43,28.45,46525.0,28.49,28.49,28.43,28.45,46525.0
2020-09-17 09:45:00,28.45,28.58,28.45,28.57,42306.0,28.45,28.58,28.45,28.57,42306.0
2020-09-17 09:50:00,28.56,28.65,28.56,28.62,71676.0,28.56,28.65,28.56,28.62,71676.0
2020-09-17 09:55:00,28.63,28.7,28.63,28.66,38613.0,28.63,28.7,28.63,28.66,38613.0
2020-09-17 10:00:00,28.66,28.87,28.66,28.85,88731.0,28.66,28.87,28.66,28.85,88731.0
2020-09-17 10:05:00,28.85,29.04,28.84,28.96,245273.0,28.85,29.04,28.84,28.96,245273.0
2020-09-17 10:10:00,28.96,29.08,28.92,29.05,213245.0,28.96,29.08,28.92,29.05,213245.0
2020-09-17 10:15:00,29.05,29.12,29.02,29.12,104968.0,29.05,29.12,29.02,29.12,104968.0
2020-09-17 10:20:00,29.12,29.17,28.95,28.97,192209.0,29.12,29.17,28.95,28.97,192209.0
2020-09-17 10:25:00,28.98,29.07,28.97,29.04,34227.0,28.98,29.07,28.97,29.04,34227.0
2020-09-17 10:30:00,29.04,29.11,29.04,29.11,83172.0,29.04,29.11,29.04,29.11,83172.0
2020-09-17 10:35:00,29.11,29.16,29.06,29.12,59304.0,29.11,29.16,29.06,29.12,59304.0
2020-09-17 10:40:00,29.13,29.21,29.13,29.18,74277.0,29.13,29.21,29.13,29.18,74277.0
2020-09-17 10:45:00,29.19,29.24,29.13,29.15,53612.0,29.19,29.24,29.13,29.15,53612.0
2020-09-17 10:50:00,29.16,29.2,29.11,29.11,67234.0,29.16,29.2,29.11,29.11,67234.0
2020-09-17 10:55:00,29.11,29.15,29.08,29.08,20390.0,29.11,29.15,29.08,29.08,20390.0
2020-09-17 11:00:00,29.09,29.16,29.07,29.15,30708.0,29.09,29.16,29.07,29.15,30708.0
2020-09-17 11:05:00,29.15,29.23,29.15,29.23,36149.0,29.15,29.23,29.15,29.23,36149.0
2020-09-17 11:10:00,29.23,29.38,29.23,29.38,178082.0,29.23,29.38,29.23,29.38,178082.0
2020-09-17 11:15:00,29.38,29.39,29.26,29.27,262268.0,29.38,29.39,29.26,29.27,262268.0
2020-09-17 11:20:00,29.27,29.35,29.27,29.3,29905.0,29.27,29.35,29.27,29.3,29905.0
2020-09-17 11:25:00,29.29,29.3,29.2,29.24,71539.0,29.29,29.3,29.2,29.24,71539.0
2020-09-17 11:30:00,29.25,29.3,29.24,29.29,59098.0,29.25,29.3,29.24,29.29,59098.0
2020-09-17 11:35:00,29.3,29.3,29.15,29.16,60502.0,29.3,29.3,29.15,29.16,60502.0
2020-09-17 11:40:00,29.17,29.26,29.17,29.25,29338.0,29.17,29.26,29.17,29.25,29338.0
2020-09-17 11:45:00,29.25,29.26,29.2,29.22,28220.0,29.25,29.26,29.2,29.22,28220.0
2020-09-17 11:50:00,29.21,29.23,29.17,29.2,20006.0,29.21,29.23,29.17,29.2,20006.0
2020-09-17 11:55:00,29.21,29.23,29.19,29.2,20139.0,29.21,29.23,29.19,29.2,20139.0
2020-09-17 12:00:00,29.2,29.27,29.2,29.27,60122.0,29.2,29.27,29.2,29.27,60122.0
2020-09-17 12:05:00,29.28,29.3,29.23,29.24,36650.0,29.28,29.3,29.23,29.24,36650.0
2020-09-17 12:10:00,29.25,29.26,29.14,29.17,25388.0,29.25,29.26,29.14,29.17,25388.0
2020-09-17 12:15:00,29.18,29.22,29.11,29.11,46598.0,29.18,29.22,29.11,29.11,46598.0
2020-09-17 12:20:00,29.13,29.16,29.11,29.13,35104.0,29.13,29.16,29.11,29.13,35104.0
2020-09-17 12:25:00,29.14,29.19,29.12,29.19,15090.0,29.14,29.19,29.12,29.19,15090.0
2020-09-17 12:30:00,29.19,29.2,29.16,29.18,13616.0,29.19,29.2,29.16,29.18,13616.0
2020-09-17 12:35:00,29.18,29.24,29.18,29.24,39211.0,29.18,29.24,29.18,29.24,39211.0
2020-09-17 12:40:00,29.24,29.27,29.22,29.24,8743.0,29.24,29.27,29.22,29.24,8743.0
2020-09-17 12:45:00,29.24,29.27,29.22,29.26,11598.0,29.24,29.27,29.22,29.26,11598.0
2020-09-17 12:50:00,29.25,29.28,29.22,29.26,16186.0,29.25,29.28,29.22,29.26,16186.0
2020-09-17 12:55:00,29.26,29.28,29.25,29.27,11149.0,29.26,29.28,29.25,29.27,11149.0
2020-09-17 13:00:00,29.27,29.31,29.26,29.31,30255.0,29.27,29.31,29.26,29.31,30255.0
2020-09-17 13:05:00,29.3,29.35,29.29,29.33,53739.0,29.3,29.35,29.29,29.33,53739.0
2020-09-17 13:10:00,29.34,29.34,29.27,29.28,18854.0,29.34,29.34,29.27,29.28,18854.0
2020-09-17 13:15:00,29.29,29.31,29.26,29.31,12765.0,29.29,29.31,29.26,29.31,12765.0
2020-09-17 13:20:00,29.31,29.34,29.3,29.31,13377.0,29.31,29.34,29.3,29.31,13377.0
2020-09-17 13:25:00,29.31,29.35,29.31,29.31,41852.0,29.31,29.35,29.31,29.31,41852.0
2020-09-17 13:30:00,29.31,29.34,29.31,29.33,48214.0,29.31,29.34,29.31,29.33,48214.0
2020-09-17 13:35:00,29.34,29.35,29.31,29.33,30075.0,29.34,29.35,29.31,29.33,30075.0
2020-09-17 13:40:00,29.33,29.34,29.31,29.33,10632.0,29.33,29.34,29.31,29.33,10632.0
2020-09-17 13:45:00,29.32,29.33,29.26,29.3,33776.0,29.32,29.33,29.26,29.3,33776.0
2020-09-17 13:50:00,29.3,29.32,29.29,29.3,11291.0,29.3,29.32,29.29,29.3,11291.0
2020-09-17 13:55:00,29.3,29.33,29.26,29.27,29470.0,29.3,29.33,29.26,29.27,29470.0
2020-09-17 14:00:00,29.27,29.32,29.27,29.32,92806.0,29.27,29.32,29.27,29.32,92806.0
2020-09-17 14:05:00,29.33,29.34,29.3,29.31,9379.0,29.33,29.34,29.3,29.31,9379.0
2020-09-17 14:10:00,29.32,29.36,29.28,29.35,114014.0,29.32,29.36,29.28,29.35,114014.0
2020-09-17 14:15:00,29.35,29.38,29.31,29.32,31402.0,29.35,29.38,29.31,29.32,31402.0
2020-09-17 14:20:00,29.33,29.33,29.22,29.22,70668.0,29.33,29.33,29.22,29.22,70668.0
2020-09-17 14:25:00,29.23,29.26,29.19,29.23,39043.0,29.23,29.26,29.19,29.23,39043.0
2020-09-17 14:30:00,29.22,29.31,29.2,29.3,31154.0,29.22,29.31,29.2,29.3,31154.0
2020-09-17 14:35:00,29.3,29.3,29.27,29.28,139393.0,29.3,29.3,29.27,29.28,139393.0
2020-09-17 14:40:00,29.27,29.28,29.23,29.23,25046.0,29.27,29.28,29.23,29.23,25046.0
2020-09-17 14:45:00,29.23,29.23,29.21,29.22,29356.0,29.23,29.23,29.21,29.22,29356.0
2020-09-17 14:50:00,29.22,29.23,29.17,29.17,40465.0,29.22,29.23,29.17,29.17,40465.0
2020-09-17 14:55:00,29.17,29.21,29.17,29.2,8013.0,29.17,29.21,29.17,29.2,8013.0
2020-09-17 15:00:00,29.2,29.21,29.17,29.17,18730.0,29.2,29.21,29.17,29.17,18730.0
2020-09-17 15:05:00,29.17,29.2,29.16,29.19,11831.0,29.17,29.2,29.16,29.19,11831.0
2020-09-17 15:10:00,29.2,29.25,29.19,29.24,24260.0,29.2,29.25,29.19,29.24,24260.0
2020-09-17 15:15:00,29.24,29.28,29.23,29.26,57392.0,29.24,29.28,29.23,29.26,57392.0
2020-09-17 15:20:00,29.25,29.26,29.24,29.25,14085.0,29.25,29.26,29.24,29.25,14085.0
2020-09-17 15:25:00,29.25,29.25,29.24,29.25,14683.0,29.25,29.25,29.24,29.25,14683.0
2020-09-17 15:30:00,29.25,29.28,29.24,29.26,28105.0,29.25,29.28,29.24,29.26,28105.0
2020-09-17 15:35:00,29.26,29.28,29.23,29.25,141609.0,29.26,29.28,29.23,29.25,141609.0
2020-09-17 15:40:00,29.25,29.27,29.2,29.2,31779.0,29.25,29.27,29.2,29.2,31779.0
2020-09-17 15:45:00,29.21,29.24,29.19,29.21,25446.0,29.21,29.24,29.19,29.21,25446.0
2020-09-17 15:50:00,29.21,29.23,29.2,29.23,24907.0,29.21,29.23,29.2,29.23,24907.0
2020-09-17 15:55:00,29.23,29.25,29.21,29.24,101765.0,29.23,29.25,29.21,29.24,101765.0
2020-09-18 09:30:00,29.19,29.35,29.18,29.35,264350.0,29.19,29.35,29.18,29.35,264350.0
2020-09-18 09:35:00,29.36,29.37,29.26,29.28,70659.0,29.36,29.37,29.26,29.28,70659.0
2020-09-18 09:40:00,29.29,29.34,29.29,29.33,53066.0,29.29,29.34,29.29,29.33,53066.0
2020-09-18 09:45:00,29.34,29.34,29.23,29.24,33006.0,29.34,29.34,29.23,29.24,33006.0
2020-09-18 09:50:00,29.24,29.29,29.2,29.29,27819.0,29.24,29.29,29.2,29.29,27819.0
2020-09-18 09:55:00,29.29,29.35,29.27,29.33,18207.0,29.29,29.35,29.27,29.33,18207.0
2020-09-18 10:00:00,29.34,29.36,29.3,29.3,40021.0,29.34,29.36,29.3,29.3,40021.0
2020-09-18 10:05:00,29.29,29.4,29.26,29.37,42508.0,29.29,29.4,29.26,29.37,42508.0
2020-09-18 10:10:00,29.38,29.41,29.36,29.4,31876.0,29.38,29.41,29.36,29.4,31876.0
2020-09-18 10:15:00,29.4,29.42,29.38,29.41,17036.0,29.4,29.42,29.38,29.41,17036.0
2020-09-18 10:20:00,29.4,29.4,29.35,29.35,25694.0,29.4,29.4,29.35,29.35,25694.0
2020-09-18 10:25:00,29.35,29.38,29.33,29.37,22465.0,29.35,29.38,29.33,29.37,22465.0
2020-09-18 10:30:00,29.36,29.41,29.33,29.34,28676.0,29.36,29.41,29.33,29.34,28676.0
2020-09-18 10:35:00,29.33,29.41,29.33,29.37,35863.0,29.33,29.41,29.33,29.37,35863.0
2020-09-18 10:40:00,29.37,29.41,29.34,29.41,26046.0,29.37,29.41,29.34,29.41,26046.0
2020-09-18 10:45:00,29.4,29.41,29.35,29.35,16305.0,29.4,29.41,29.35,29.35,16305.0
2020-09-18 10:50:00,29.36,29.43,29.36,29.37,24207.0,29.36,29.43,29.36,29.37,24207.0
2020-09-18 10:55:00,29.38,29.43,29.38,29.42,18440.0,29.38,29.43,29.38,29.42,18440.0
2020-09-18 11:00:00,29.43,29.43,29.35,29.39,42908.0,29.43,29.43,29.35,29.39,42908.0
2020-09-18 11:05:00,29.39,29.42,29.35,29.37,17337.0,29.39,29.42,29.35,29.37,17337.0
2020-09-18 11:10:00,29.37,29.38,29.35,29.37,10280.0,29.37,29.38,29.35,29.37,10280.0
2020-09-18 11:15:00,29.37,29.38,29.32,29.36,17099.0,29.37,29.38,29.32,29.36,17099.0
2020-09-18 11:20:00,29.35,29.41,29.35,29.39,18720.0,29.35,29.41,29.35,29.39,18720.0
2020-09-18 11:25:00,29.38,29.39,29.34,29.37,17221.0,29.38,29.39,29.34,29.37,17221.0
2020-09-18 11:30:00,29.36,29.39,29.33,29.37,35043.0,29.36,29.39,29.33,29.37,35043.0
2020-09-18 11:35:00,29.36,29.39,29.3,29.31,30480.0,29.36,29.39,29.3,29.31,30480.0
2020-09-18 11:40:00,29.32,29.36,29.28,29.29,35671.0,29.32,29.36,29.28,29.29,35671.0
2020-09-18 11:45:00,29.31,29.34,29.31,29.33,12329.0,29.31,29.34,29.31,29.33,12329.0
2020-09-18 11:50:00,29.32,29.34,29.29,29.29,29449.0,29.32,29.34,29.29,29.29,29449.0
2020-09-18 11:55:00,29.3,29.34,29.29,29.32,13641.0,29.3,29.34,29.29,29.32,13641.0
2020-09-18 12:00:00,29.32,29.33,29.24,29.25,25323.0,29.32,29.33,29.24,29.25,25323.0
2020-09-18 12:05:00,29.25,29.31,29.25,29.3,16830.0,29.25,29.31,29.25,29.3,16830.0
2020-09-18 12:10:00,29.29,29.3,29.26,29.27,27350.0,29.29,29.3,29.26,29.27,27350.0
2020-09-18 12:15:00,29.27,29.27,29.2,29.24,47989.0,29.27,29.27,29.2,29.24,47989.0
2020-09-18 12:20:00,29.25,29.25,29.18,29.21,21839.0,29.25,29.25,29.18,29.21,21839.0
2020-09-18 12:25:00,29.21,29.23,29.16,29.18,15491.0,29.21,29.23,29.16,29.18,15491.0
2020-09-18 12:30:00,29.17,29.19,29.15,29.17,13585.0,29.17,29.19,29.15,29.17,13585.0
2020-09-18 12:35:00,29.18,29.22,29.18,29.19,11777.0,29.18,29.22,29.18,29.19,11777.0
2020-09-18 12:40:00,29.19,29.19,29.13,29.14,14109.0,29.19,29.19,29.13,29.14,14109.0
2020-09-18 12:45:00,29.14,29.17,29.14,29.17,23451.0,29.14,29.17,29.14,29.17,23451.0
2020-09-18 12:50:00,29.16,29.18,29.14,29.15,11425.0,29.16,29.18,29.14,29.15,11425.0
2020-09-18 12:55:00,29.14,29.18,29.1,29.18,112237.0,29.14,29.18,29.1,29.18,112237.0
2020-09-18 13:00:00,29.18,29.23,29.17,29.22,25757.0,29.18,29.23,29.17,29.22,25757.0
2020-09-18 13:05:00,29.22,29.22,29.19,29.2,8655.0,29.22,29.22,29.19,29.2,8655.0
2020-09-18 13:10:00,29.2,29.22,29.17,29.18,16592.0,29.2,29.22,29.17,29.18,16592.0
2020-09-18 13:15:00,29.18,29.18,29.1,29.1,6643.0,29.18,29.18,29.1,29.1,6643.0
2020-09-18 13:20:00,29.1,29.13,29.1,29.11,13868.0,29.1,29.13,29.1,29.11,13868.0
2020-09-18 13:25:00,29.11,29.11,28.94,28.94,47664.0,29.11,29.11,28.94,28.94,47664.0
2020-09-18 13:30:00,28.94,28.96,28.9,28.94,48384.0,28.94,28.96,28.9,28.94,48384.0
2020-09-18 13:35:00,28.94,28.95,28.9,28.94,51333.0,28.94,28.95,28.9,28.94,51333.0
2020-09-18 13:40:00,28.94,28.94,28.9,28.93,19170.0,28.94,28.94,28.9,28.93,19170.0
2020-09-18 13:45:00,28.92,28.98,28.92,28.96,19618.0,28.92,28.98,28.92,28.96,19618.0
2020-09-18 13:50:00,28.96,29.03,28.96,29.03,19744.0,28.96,29.03,28.96,29.03,19744.0
2020-09-18 13:55:00,29.03,29.05,29.01,29.05,17385.0,29.03,29.05,29.01,29.05,17385.0
2020-09-18 14:00:00,29.06,29.07,29.03,29.07,24210.0,29.06,29.07,29.03,29.07,24210.0
2020-09-18 14:05:00,29.07,29.1,29.07,29.1,20741.0,29.07,29.1,29.07,29.1,20741.0
2020-09-18 14:10:00,29.1,29.1,29.06,29.09,27015.0,29.1,29.1,29.06,29.09,27015.0
2020-09-18 14:15:00,29.08,29.11,29.03,29.05,17929.0,29.08,29.11,29.03,29.05,17929.0
2020-09-18 14:20:00,29.06,29.13,29.05,29.1,18266.0,29.06,29.13,29.05,29.1,18266.0
2020-09-18 14:25:00,29.09,29.28,29.09,29.23,80483.0,29.09,29.28,29.09,29.23,80483.0
2020-09-18 14:30:00,29.23,29.25,29.2,29.22,47864.0,29.23,29.25,29.2,29.22,47864.0
2020-09-18 14:35:00,29.23,29.26,29.21,29.21,12785.0,29.23,29.26,29.21,29.21,12785.0
2020-09-18 14:40:00,29.22,29.23,29.22,29.23,7738.0,29.22,29.23,29.22,29.23,7738.0
2020-09-18 14:45:00,29.23,29.25,29.21,29.21,124730.0,29.23,29.25,29.21,29.21,124730.0
2020-09-18 14:50:00,29.21,29.23,29.19,29.2,16972.0,29.21,29.23,29.19,29.2,16972.0
2020-09-18 14:55:00,29.19,29.2,29.17,29.2,19250.0,29.19,29.2,29.17,29.2,19250.0
2020-09-18 15:00:00,29.21,29.22,29.17,29.2,10220.0,29.21,29.22,29.17,29.2,10220.0
2020-09-18 15:05:00,29.19,29.19,29.15,29.16,53007.0,29.19,29.19,29.15,29.16,53007.0
2020-09-18 15:10:00,29.16,29.17,29.11,29.12,61787.0,29.16,29.17,29.11,29.12,61787.0
2020-09-18 15:15:00,29.12,29.14,29.11,29.14,12994.0,29.12,29.14,29.11,29.14,12994.0
2020-09-18 15:20:00,29.14,29.15,29.13,29.14,4369.0,29.14,29.15,29.13,29.14,4369.0
2020-09-18 15:25:00,29.15,29.18,29.15,29.17,11528.0,29.15,29.18,29.15,29.17,11528.0
2020-09-18 15:30:00,29.18,29.19,29.15,29.17,49873.0,29.18,29.19,29.15,29.17,49873.0
2020-09-18 15:35:00,29.17,29.2,29.16,29.2,41010.0,29.17,29.2,29.16,29.2,41010.0
2020-09-18 15:40:00,29.19,29.19,29.17,29.17,26080.0,29.19,29.19,29.17,29.17,26080.0
2020-09-18 15:45:00,29.17,29.18,29.13,29.15,45689.0,29.17,29.18,29.13,29.15,45689.0
2020-09-18 15:50:00,29.15,29.15,29.1,29.11,44239.0,29.15,29.15,29.1,29.11,44239.0
2020-09-18 15:55:00,29.11,29.11,29.06,29.07,102945.0,29.11,29.11,29.06,29.07,102945.0
2020-09-21 09:30:00,28.67,28.76,28.59,28.6,187332.0,28.67,28.76,28.59,28.6,187332.0
2020-09-21 09:35:00,28.61,28.64,28.45,28.46,152904.0,28.61,28.64,28.45,28.46,152904.0
2020-09-21 09:40:00,28.46,28.5,28.39,28.46,181399.0,28.46,28.5,28.39,28.46,181399.0
2020-09-21 09:45:00,28.46,28.52,28.4,28.4,86051.0,28.46,28.52,28.4,28.4,86051.0
2020-09-21 09:50:00,28.4,28.45,28.36,28.38,201917.0,28.4,28.45,28.36,28.38,201917.0
2020-09-21 09:55:00,28.39,28.42,28.35,28.39,80671.0,28.39,28.42,28.35,28.39,80671.0
2020-09-21 10:00:00,28.38,28.43,28.33,28.4,111524.0,28.38,28.43,28.33,28.4,111524.0
2020-09-21 10:05:00,28.4,28.4,28.25,28.3,291484.0,28.4,28.4,28.25,28.3,291484.0
2020-09-21 10:10:00,28.29,28.34,28.21,28.21,156190.0,28.29,28.34,28.21,28.21,156190.0
2020-09-21 10:15:00,28.21,28.29,28.18,28.2,62404.0,28.21,28.29,28.18,28.2,62404.0
2020-09-21 10:20:00,28.19,28.2,28.07,28.11,45781.0,28.19,28.2,28.07,28.11,45781.0
2020-09-21 10:25:00,28.11,28.13,28.03,28.11,84309.0,28.11,28.13,28.03,28.11,84309.0
2020-09-21 10:30:00,28.08,28.09,27.96,28.02,74903.0,28.08,28.09,27.96,28.02,74903.0
2020-09-21 10:35:00,28.01,28.01,27.86,27.88,61233.0,28.01,28.01,27.86,27.88,61233.0
2020-09-21 10:40:00,27.87,28.03,27.85,27.96,57579.0,27.87,28.03,27.85,27.96,57579.0
2020-09-21 10:45:00,27.97,28.07,27.93,28.05,104730.0,27.97,28.07,27.93,28.05,104730.0
2020-09-21 10:50:00,28.04,28.17,28.0,28.14,56086.0,28.04,28.17,28.0,28.14,56086.0
2020-09-21 10:55:00,28.14,28.16,28.03,28.03,28506.0,28.14,28.16,28.03,28.03,28506.0
2020-09-21 11:00:00,28.02,28.03,27.95,28.0,60692.0,28.02,28.03,27.95,28.0,60692.0
2020-09-21 11:05:00,28.0,28.09,27.96,28.07,37389.0,28.0,28.09,27.96,28.07,37389.0
2020-09-21 11:10:00,28.08,28.08,27.89,27.89,42772.0,28.08,28.08,27.89,27.89,42772.0
2020-09-21 11:15:00,27.89,27.89,27.71,27.77,134400.0,27.89,27.89,27.71,27.77,134400.0
2020-09-21 11:20:00,27.78,27.85,27.74,27.85,49782.0,27.78,27.85,27.74,27.85,49782.0
2020-09-21 11:25:00,27.85,27.9,27.8,27.8,69542.0,27.85,27.9,27.8,27.8,69542.0
2020-09-21 11:30:00,27.79,27.85,27.66,27.67,65307.0,27.79,27.85,27.66,27.67,65307.0
2020-09-21 11:35:00,27.67,27.74,27.65,27.68,55617.0,27.67,27.74,27.65,27.68,55617.0
2020-09-21 11:40:00,27.67,27.8,27.67,27.77,49994.0,27.67,27.8,27.67,27.77,49994.0
2020-09-21 11:45:00,27.76,27.9,27.73,27.87,99243.0,27.76,27.9,27.73,27.87,99243.0
2020-09-21 11:50:00,27.87,27.96,27.86,27.95,28613.0,27.87,27.96,27.86,27.95,28613.0
2020-09-21 11:55:00,27.96,28.07,27.96,28.05,65410.0,27.96,28.07,27.96,28.05,65410.0
2020-09-21 12:00:00,28.06,28.08,28.01,28.08,45790.0,28.06,28.08,28.01,28.08,45790.0
2020-09-21 12:05:00,28.06,28.11,28.05,28.11,41076.0,28.06,28.11,28.05,28.11,41076.0
2020-09-21 12:10:00,28.1,28.1,28.0,28.0,46194.0,28.1,28.1,28.0,28.0,46194.0
2020-09-21 12:15:00,28.0,28.05,27.95,27.99,23875.0,28.0,28.05,27.95,27.99,23875.0
2020-09-21 12:20:00,27.99,27.99,27.91,27.91,16015.0,27.99,27.99,27.91,27.91,16015.0
2020-09-21 12:25:00,27.91,27.97,27.9,27.92,14632.0,27.91,27.97,27.9,27.92,14632.0
2020-09-21 12:30:00,27.92,27.93,27.84,27.84,23445.0,27.92,27.93,27.84,27.84,23445.0
2020-09-21 12:35:00,27.84,27.94,27.84,27.92,47267.0,27.84,27.94,27.84,27.92,47267.0
2020-09-21 12:40:00,27.91,27.97,27.89,27.89,44041.0,27.91,27.97,27.89,27.89,44041.0
2020-09-21 12:45:00,27.9,28.03,27.89,28.02,88532.0,27.9,28.03,27.89,28.02,88532.0
2020-09-21 12:50:00,28.03,28.04,27.97,28.02,23109.0,28.03,28.04,27.97,28.02,23109.0
2020-09-21 12:55:00,28.02,28.05,27.99,28.01,11859.0,28.02,28.05,27.99,28.01,11859.0
2020-09-21 13:00:00,28.05,28.06,27.92,27.98,21380.0,28.05,28.06,27.92,27.98,21380.0
2020-09-21 13:05:00,27.98,27.98,27.91,27.93,3562.0,27.98,27.98,27.91,27.93,3562.0
2020-09-21 13:10:00,27.92,27.94,27.87,27.88,19552.0,27.92,27.94,27.87,27.88,19552.0
2020-09-21 13:15:00,27.89,27.91,27.82,27.83,17209.0,27.89,27.91,27.82,27.83,17209.0
2020-09-21 13:20:00,27.83,27.87,27.81,27.86,13247.0,27.83,27.87,27.81,27.86,13247.0
2020-09-21 13:25:00,27.85,27.87,27.84,27.87,10662.0,27.85,27.87,27.84,27.87,10662.0
2020-09-21 13:30:00,27.86,27.91,27.81,27.83,28585.0,27.86,27.91,27.81,27.83,28585.0
2020-09-21 13:35:00,27.82,27.85,27.79,27.83,18599.0,27.82,27.85,27.79,27.83,18599.0
2020-09-21 13:40:00,27.83,27.88,27.82,27.84,10233.0,27.83,27.88,27.82,27.84,10233.0
2020-09-21 13:45:00,27.83,27.84,27.79,27.8,21291.0,27.83,27.84,27.79,27.8,21291.0
2020-09-21 13:50:00,27.8,27.91,27.8,27.88,61787.0,27.8,27.91,27.8,27.88,61787.0
2020-09-21 13:55:00,27.86,27.92,27.86,27.9,9354.0,27.86,27.92,27.86,27.9,9354.0
2020-09-21 14:00:00,27.92,27.94,27.88,27.93,97738.0,27.92,27.94,27.88,27.93,97738.0
2020-09-21 14:05:00,27.92,27.98,27.87,27.98,50249.0,27.92,27.98,27.87,27.98,50249.0
2020-09-21 14:10:00,27.98,27.99,27.86,27.94,66994.0,27.98,27.99,27.86,27.94,66994.0
2020-09-21 14:15:00,27.95,27.97,27.87,27.88,59361.0,27.95,27.97,27.87,27.88,59361.0
2020-09-21 14:20:00,27.89,27.97,27.89,27.93,15001.0,27.89,27.97,27.89,27.93,15001.0
2020-09-21 14:25:00,27.92,28.2,27.92,28.04,113576.0,27.92,28.2,27.92,28.04,113576.0
2020-09-21 14:30:00,28.05,28.09,28.02,28.07,17475.0,28.05,28.09,28.02,28.07,17475.0
2020-09-21 14:35:00,28.06,28.07,28.01,28.02,201141.0,28.06,28.07,28.01,28.02,201141.0
2020-09-21 14:40:00,28.02,28.1,28.02,28.09,22328.0,28.02,28.1,28.02,28.09,22328.0
2020-09-21 14:45:00,28.09,28.13,28.08,28.12,50419.0,28.09,28.13,28.08,28.12,50419.0
2020-09-21 14:50:00,28.11,28.12,28.1,28.11,1562.0,28.11,28.12,28.1,28.11,1562.0
2020-09-21 14:55:00,28.1,28.12,28.09,28.1,8237.0,28.1,28.12,28.09,28.1,8237.0
2020-09-21 15:00:00,28.11,28.23,28.1,28.22,50570.0,28.11,28.23,28.1,28.22,50570.0
2020-09-21 15:05:00,28.22,28.27,28.21,28.27,58442.0,28.22,28.27,28.21,28.27,58442.0
2020-09-21 15:10:00,28.27,28.27,28.19,28.2,20408.0,28.27,28.27,28.19,28.2,20408.0
2020-09-21 15:15:00,28.2,28.24,28.19,28.22,34784.0,28.2,28.24,28.19,28.22,34784.0
2020-09-21 15:20:00,28.22,28.22,28.19,28.2,15261.0,28.22,28.22,28.19,28.2,15261.0
2020-09-21 15:25:00,28.2,28.2,28.17,28.18,50190.0,28.2,28.2,28.17,28.18,50190.0
2020-09-21 15:30:00,28.19,28.2,28.18,28.19,20501.0,28.19,28.2,28.18,28.19,20501.0
2020-09-21 15:35:00,28.2,28.22,28.19,28.2,26912.0,28.2,28.22,28.19,28.2,26912.0
2020-09-21 15:40:00,28.2,28.21,28.17,28.19,44405.0,28.2,28.21,28.17,28.19,44405.0
2020-09-21 15:45:00,28.19,28.2,28.16,28.18,28862.0,28.19,28.2,28.16,28.18,28862.0
2020-09-21 15:50:00,28.17,28.23,28.16,28.22,118027.0,28.17,28.23,28.16,28.22,118027.0
2020-09-21 15:55:00,28.23,28.28,28.22,28.28,150026.0,28.23,28.28,28.22,28.28,150026.0
2020-09-22 09:30:00,28.36,28.47,28.31,28.46,60020.0,28.36,28.47,28.31,28.46,60020.0
2020-09-22 09:35:00,28.45,28.49,28.42,28.48,147125.0,28.45,28.49,28.42,28.48,147125.0
2020-09-22 09:40:00,28.49,28.53,28.37,28.37,67699.0,28.49,28.53,28.37,28.37,67699.0
2020-09-22 09:45:00,28.36,28.39,28.24,28.25,26527.0,28.36,28.39,28.24,28.25,26527.0
2020-09-22 09:50:00,28.24,28.24,28.12,28.12,63058.0,28.24,28.24,28.12,28.12,63058.0
2020-09-22 09:55:00,28.11,28.16,28.1,28.13,20594.0,28.11,28.16,28.1,28.13,20594.0
2020-09-22 10:00:00,28.13,28.18,28.12,28.15,26662.0,28.13,28.18,28.12,28.15,26662.0
2020-09-22 10:05:00,28.15,28.25,28.09,28.24,24861.0,28.15,28.25,28.09,28.24,24861.0
2020-09-22 10:10:00,28.24,28.28,28.22,28.28,20399.0,28.24,28.28,28.22,28.28,20399.0
2020-09-22 10:15:00,28.28,28.34,28.23,28.34,42272.0,28.28,28.34,28.23,28.34,42272.0
2020-09-22 10:20:00,28.34,28.35,28.28,28.29,24941.0,28.34,28.35,28.28,28.29,24941.0
2020-09-22 10:25:00,28.29,28.29,28.22,28.29,13918.0,28.29,28.29,28.22,28.29,13918.0
2020-09-22 10:30:00,28.3,28.38,28.3,28.33,37007.0,28.3,28.38,28.3,28.33,37007.0
2020-09-22 10:35:00,28.33,28.38,28.29,28.34,33132.0,28.33,28.38,28.29,28.34,33132.0
2020-09-22 10:40:00,28.33,28.34,28.17,28.18,23694.0,28.33,28.34,28.17,28.18,23694.0
2020-09-22 10:45:00,28.16,28.17,28.12,28.12,38557.0,28.16,28.17,28.12,28.12,38557.0
2020-09-22 10:50:00,28.12,28.17,28.12,28.13,19896.0,28.12,28.17,28.12,28.13,19896.0
2020-09-22 10:55:00,28.12,28.13,28.03,28.04,45767.0,28.12,28.13,28.03,28.04,45767.0
2020-09-22 11:00:00,28.04,28.07,28.02,28.05,25473.0,28.04,28.07,28.02,28.05,25473.0
2020-09-22 11:05:00,28.05,28.11,28.05,28.09,96253.0,28.05,28.11,28.05,28.09,96253.0
2020-09-22 11:10:00,28.09,28.19,28.09,28.13,45178.0,28.09,28.19,28.09,28.13,45178.0
2020-09-22 11:15:00,28.13,28.2,28.13,28.17,18032.0,28.13,28.2,28.13,28.17,18032.0
2020-09-22 11:20:00,28.17,28.22,28.17,28.22,7642.0,28.17,28.22,28.17,28.22,7642.0
2020-09-22 11:25:00,28.21,28.24,28.17,28.22,50651.0,28.21,28.24,28.17,28.22,50651.0
2020-09-22 11:30:00,28.22,28.23,28.15,28.15,69307.0,28.22,28.23,28.15,28.15,69307.0
2020-09-22 11:35:00,28.15,28.22,28.14,28.19,17062.0,28.15,28.22,28.14,28.19,17062.0
2020-09-22 11:40:00,28.19,28.21,28.16,28.17,11384.0,28.19,28.21,28.16,28.17,11384.0
2020-09-22 11:45:00,28.16,28.21,28.15,28.17,12161.0,28.16,28.21,28.15,28.17,12161.0
2020-09-22 11:50:00,28.16,28.17,28.13,28.14,16340.0,28.16,28.17,28.13,28.14,16340.0
2020-09-22 11:55:00,28.15,28.16,28.12,28.14,11853.0,28.15,28.16,28.12,28.14,11853.0
2020-09-22 12:00:00,28.14,28.17,28.12,28.17,14629.0,28.14,28.17,28.12,28.17,14629.0
2020-09-22 12:05:00,28.15,28.22,28.14,28.2,31199.0,28.15,28.22,28.14,28.2,31199.0
2020-09-22 12:10:00,28.2,28.26,28.2,28.25,38785.0,28.2,28.26,28.2,28.25,38785.0
2020-09-22 12:15:00,28.24,28.3,28.24,28.27,14077.0,28.24,28.3,28.24,28.27,14077.0
2020-09-22 12:20:00,28.25,28.27,28.21,28.21,3950.0,28.25,28.27,28.21,28.21,3950.0
2020-09-22 12:25:00,28.21,28.23,28.19,28.19,7613.0,28.21,28.23,28.19,28.19,7613.0
2020-09-22 12:30:00,28.2,28.2,28.11,28.11,11864.0,28.2,28.2,28.11,28.11,11864.0
2020-09-22 12:35:00,28.1,28.1,28.07,28.07,16722.0,28.1,28.1,28.07,28.07,16722.0
2020-09-22 12:40:00,28.07,28.08,28.03,28.08,45891.0,28.07,28.08,28.03,28.08,45891.0
2020-09-22 12:45:00,28.09,28.09,27.96,27.99,46740.0,28.09,28.09,27.96,27.99,46740.0
2020-09-22 12:50:00,27.98,27.99,27.9,27.9,72876.0,27.98,27.99,27.9,27.9,72876.0
2020-09-22 12:55:00,27.91,27.93,27.86,27.93,56062.0,27.91,27.93,27.86,27.93,56062.0
2020-09-22 13:00:00,27.93,27.93,27.84,27.84,23461.0,27.93,27.93,27.84,27.84,23461.0
2020-09-22 13:05:00,27.84,27.86,27.82,27.82,21446.0,27.84,27.86,27.82,27.82,21446.0
2020-09-22 13:10:00,27.83,27.86,27.82,27.85,15824.0,27.83,27.86,27.82,27.85,15824.0
2020-09-22 13:15:00,27.83,27.93,27.83,27.91,26250.0,27.83,27.93,27.83,27.91,26250.0
2020-09-22 13:20:00,27.91,27.96,27.91,27.95,57029.0,27.91,27.96,27.91,27.95,57029.0
2020-09-22 13:25:00,27.97,28.12,27.97,28.11,185073.0,27.97,28.12,27.97,28.11,185073.0
2020-09-22 13:30:00,28.11,28.12,28.04,28.1,77557.0,28.11,28.12,28.04,28.1,77557.0
2020-09-22 13:35:00,28.09,28.1,28.07,28.07,16306.0,28.09,28.1,28.07,28.07,16306.0
2020-09-22 13:40:00,28.07,28.13,28.05,28.11,30140.0,28.07,28.13,28.05,28.11,30140.0
2020-09-22 13:45:00,28.12,28.15,28.1,28.14,13280.0,28.12,28.15,28.1,28.14,13280.0
2020-09-22 13:50:00,28.15,28.16,28.13,28.14,14396.0,28.15,28.16,28.13,28.14,14396.0
2020-09-22 13:55:00,28.14,28.18,28.13,28.14,27940.0,28.14,28.18,28.13,28.14,27940.0
2020-09-22 14:00:00,28.14,28.25,28.14,28.22,105663.0,28.14,28.25,28.14,28.22,105663.0
2020-09-22 14:05:00,28.21,28.27,28.2,28.26,20202.0,28.21,28.27,28.2,28.26,20202.0
2020-09-22 14:10:00,28.26,28.29,28.25,28.26,59349.0,28.26,28.29,28.25,28.26,59349.0
2020-09-22 14:15:00,28.26,28.28,28.19,28.23,40191.0,28.26,28.28,28.19,28.23,40191.0
2020-09-22 14:20:00,28.23,28.28,28.21,28.23,45875.0,28.23,28.28,28.21,28.23,45875.0
2020-09-22 14:25:00,28.22,28.29,28.19,28.21,37701.0,28.22,28.29,28.19,28.21,37701.0
2020-09-22 14:30:00,28.23,28.23,28.17,28.18,20573.0,28.23,28.23,28.17,28.18,20573.0
2020-09-22 14:35:00,28.18,28.18,28.15,28.16,7182.0,28.18,28.18,28.15,28.16,7182.0
2020-09-22 14:40:00,28.17,28.21,28.16,28.2,28226.0,28.17,28.21,28.16,28.2,28226.0
2020-09-22 14:45:00,28.2,28.2,28.18,28.18,21764.0,28.2,28.2,28.18,28.18,21764.0
2020-09-22 14:50:00,28.18,28.19,28.17,28.17,7544.0,28.18,28.19,28.17,28.17,7544.0
2020-09-22 14:55:00,28.17,28.18,28.16,28.16,17481.0,28.17,28.18,28.16,28.16,17481.0
2020-09-22 15:00:00,28.16,28.2,28.16,28.2,23707.0,28.16,28.2,28.16,28.2,23707.0
2020-09-22 15:05:00,28.19,28.2,28.18,28.2,4800.0,28.19,28.2,28.18,28.2,4800.0
2020-09-22 15:10:00,28.2,28.2,28.15,28.15,82920.0,28.2,28.2,28.15,28.15,82920.0
2020-09-22 15:15:00,28.15,28.17,28.14,28.17,15535.0,28.15,28.17,28.14,28.17,15535.0
2020-09-22 15:20:00,28.17,28.18,28.14,28.18,13001.0,28.17,28.18,28.14,28.18,13001.0
2020-09-22 15:25:00,28.18,28.23,28.18,28.2,17421.0,28.18,28.23,28.18,28.2,17421.0
2020-09-22 15:30:00,28.2,28.2,28.16,28.17,9463.0,28.2,28.2,28.16,28.17,9463.0
2020-09-22 15:35:00,28.17,28.17,28.15,28.16,33172.0,28.17,28.17,28.15,28.16,33172.0
2020-09-22 15:40:00,28.17,28.19,28.16,28.18,23624.0,28.17,28.19,28.16,28.18,23624.0
2020-09-22 15:45:00,28.18,28.21,28.17,28.2,17479.0,28.18,28.21,28.17,28.2,17479.0
2020-09-22 15:50:00,28.21,28.21,28.18,28.2,52477.0,28.21,28.21,28.18,28.2,52477.0
2020-09-22 15:55:00,28.2,28.2,28.16,28.17,109854.0,28.2,28.2,28.16,28.17,109854.0
2020-09-23 09:30:00,28.35,28.36,28.28,28.32,76993.0,28.35,28.36,28.28,28.32,76993.0
2020-09-23 09:35:00,28.35,28.4,28.28,28.28,70377.0,28.35,28.4,28.28,28.28,70377.0
2020-09-23 09:40:00,28.29,28.3,28.25,28.26,35578.0,28.29,28.3,28.25,28.26,35578.0
2020-09-23 09:45:00,28.28,28.36,28.27,28.35,9191.0,28.28,28.36,28.27,28.35,9191.0
2020-09-23 09:50:00,28.34,28.34,28.25,28.25,12794.0,28.34,28.34,28.25,28.25,12794.0
2020-09-23 09:55:00,28.27,28.34,28.27,28.32,10862.0,28.27,28.34,28.27,28.32,10862.0
2020-09-23 10:00:00,28.33,28.39,28.32,28.37,31596.0,28.33,28.39,28.32,28.37,31596.0
2020-09-23 10:05:00,28.37,28.37,28.26,28.28,24614.0,28.37,28.37,28.26,28.28,24614.0
2020-09-23 10:10:00,28.28,28.32,28.15,28.16,32589.0,28.28,28.32,28.15,28.16,32589.0
2020-09-23 10:15:00,28.16,28.24,28.08,28.22,38569.0,28.16,28.24,28.08,28.22,38569.0
2020-09-23 10:20:00,28.24,28.28,28.2,28.27,17744.0,28.24,28.28,28.2,28.27,17744.0
2020-09-23 10:25:00,28.26,28.36,28.23,28.32,105439.0,28.26,28.36,28.23,28.32,105439.0
2020-09-23 10:30:00,28.33,28.46,28.3,28.37,113682.0,28.33,28.46,28.3,28.37,113682.0
2020-09-23 10:35:00,28.37,28.39,28.22,28.3,71219.0,28.37,28.39,28.22,28.3,71219.0
2020-09-23 10:40:00,28.3,28.6,28.3,28.57,106616.0,28.3,28.6,28.3,28.57,106616.0
2020-09-23 10:45:00,28.58,28.61,28.48,28.59,42600.0,28.58,28.61,28.48,28.59,42600.0
2020-09-23 10:50:00,28.6,28.69,28.55,28.55,111739.0,28.6,28.69,28.55,28.55,111739.0
2020-09-23 10:55:00,28.55,28.66,28.55,28.58,55457.0,28.55,28.66,28.55,28.58,55457.0
2020-09-23 11:00:00,28.58,28.61,28.47,28.53,85890.0,28.58,28.61,28.47,28.53,85890.0
2020-09-23 11:05:00,28.53,28.59,28.49,28.5,15463.0,28.53,28.59,28.49,28.5,15463.0
2020-09-23 11:10:00,28.51,28.53,28.44,28.48,34748.0,28.51,28.53,28.44,28.48,34748.0
2020-09-23 11:15:00,28.5,28.52,28.44,28.46,29000.0,28.5,28.52,28.44,28.46,29000.0
2020-09-23 11:20:00,28.46,28.53,28.42,28.53,45288.0,28.46,28.53,28.42,28.53,45288.0
2020-09-23 11:25:00,28.52,28.52,28.43,28.43,16948.0,28.52,28.52,28.43,28.43,16948.0
2020-09-23 11:30:00,28.44,28.46,28.32,28.33,80908.0,28.44,28.46,28.32,28.33,80908.0
2020-09-23 11:35:00,28.33,28.43,28.31,28.38,64991.0,28.33,28.43,28.31,28.38,64991.0
2020-09-23 11:40:00,28.38,28.41,28.37,28.37,11490.0,28.38,28.41,28.37,28.37,11490.0
2020-09-23 11:45:00,28.37,28.37,28.23,28.24,96279.0,28.37,28.37,28.23,28.24,96279.0
2020-09-23 11:50:00,28.24,28.25,28.19,28.25,49491.0,28.24,28.25,28.19,28.25,49491.0
2020-09-23 11:55:00,28.25,28.26,28.16,28.19,32538.0,28.25,28.26,28.16,28.19,32538.0
2020-09-23 12:00:00,28.18,28.21,28.14,28.15,50438.0,28.18,28.21,28.14,28.15,50438.0
2020-09-23 12:05:00,28.16,28.25,28.16,28.21,22483.0,28.16,28.25,28.16,28.21,22483.0
2020-09-23 12:10:00,28.21,28.25,28.19,28.21,23155.0,28.21,28.25,28.19,28.21,23155.0
2020-09-23 12:15:00,28.19,28.25,28.19,28.23,11142.0,28.19,28.25,28.19,28.23,11142.0
2020-09-23 12:20:00,28.23,28.23,28.17,28.21,27789.0,28.23,28.23,28.17,28.21,27789.0
2020-09-23 12:25:00,28.22,28.31,28.22,28.3,59215.0,28.22,28.31,28.22,28.3,59215.0
2020-09-23 12:30:00,28.3,28.32,28.27,28.29,18642.0,28.3,28.32,28.27,28.29,18642.0
2020-09-23 12:35:00,28.29,28.84,28.29,28.72,984040.0,28.29,28.84,28.29,28.72,984040.0
2020-09-23 12:40:00,28.71,28.83,28.36,28.5,327686.0,28.71,28.83,28.36,28.5,327686.0
2020-09-23 12:45:00,28.51,28.53,28.46,28.49,71122.0,28.51,28.53,28.46,28.49,71122.0
2020-09-23 12:50:00,28.49,28.58,28.37,28.43,63038.0,28.49,28.58,28.37,28.43,63038.0
2020-09-23 12:55:00,28.41,28.44,28.38,28.42,13144.0,28.41,28.44,28.38,28.42,13144.0
2020-09-23 13:00:00,28.4,28.43,28.38,28.38,27032.0,28.4,28.43,28.38,28.38,27032.0
2020-09-23 13:05:00,28.38,28.41,28.37,28.39,12759.0,28.38,28.41,28.37,28.39,12759.0
2020-09-23 13:10:00,28.39,28.41,28.38,28.39,28696.0,28.39,28.41,28.38,28.39,28696.0
2020-09-23 13:15:00,28.4,28.43,28.37,28.43,5540.0,28.4,28.43,28.37,28.43,5540.0
2020-09-23 13:20:00,28.44,28.47,28.43,28.46,7844.0,28.44,28.47,28.43,28.46,7844.0
2020-09-23 13:25:00,28.46,28.46,28.42,28.43,32056.0,28.46,28.46,28.42,28.43,32056.0
2020-09-23 13:30:00,28.43,28.47,28.42,28.42,34321.0,28.43,28.47,28.42,28.42,34321.0
2020-09-23 13:35:00,28.41,28.41,28.33,28.34,93638.0,28.41,28.41,28.33,28.34,93638.0
2020-09-23 13:40:00,28.34,28.34,28.3,28.31,68575.0,28.34,28.34,28.3,28.31,68575.0
2020-09-23 13:45:00,28.32,28.32,28.24,28.32,31013.0,28.32,28.32,28.24,28.32,31013.0
2020-09-23 13:50:00,28.31,28.32,28.25,28.26,10402.0,28.31,28.32,28.25,28.26,10402.0
2020-09-23 13:55:00,28.28,28.29,28.23,28.27,25392.0,28.28,28.29,28.23,28.27,25392.0
2020-09-23 14:00:00,28.27,28.28,28.18,28.21,122000.0,28.27,28.28,28.18,28.21,122000.0
2020-09-23 14:05:00,28.22,28.23,28.19,28.21,20169.0,28.22,28.23,28.19,28.21,20169.0
2020-09-23 14:10:00,28.22,28.3,28.18,28.28,93888.0,28.22,28.3,28.18,28.28,93888.0
2020-09-23 14:15:00,28.28,28.28,28.15,28.15,110181.0,28.28,28.28,28.15,28.15,110181.0
2020-09-23 14:20:00,28.15,28.21,28.15,28.19,25614.0,28.15,28.21,28.15,28.19,25614.0
2020-09-23 14:25:00,28.19,28.31,28.19,28.29,35944.0,28.19,28.31,28.19,28.29,35944.0
2020-09-23 14:30:00,28.28,28.32,28.26,28.3,29980.0,28.28,28.32,28.26,28.3,29980.0
2020-09-23 14:35:00,28.3,28.3,28.25,28.28,14622.0,28.3,28.3,28.25,28.28,14622.0
2020-09-23 14:40:00,28.27,28.27,28.23,28.24,20833.0,28.27,28.27,28.23,28.24,20833.0
2020-09-23 14:45:00,28.25,28.25,28.2,28.23,36867.0,28.25,28.25,28.2,28.23,36867.0
2020-09-23 14:50:00,28.23,28.25,28.21,28.22,14261.0,28.23,28.25,28.21,28.22,14261.0
2020-09-23 14:55:00,28.21,28.24,28.2,28.24,5938.0,28.21,28.24,28.2,28.24,5938.0
2020-09-23 15:00:00,28.22,28.24,28.18,28.19,12714.0,28.22,28.24,28.18,28.19,12714.0
2020-09-23 15:05:00,28.18,28.2,28.15,28.18,91755.0,28.18,28.2,28.15,28.18,91755.0
2020-09-23 15:10:00,28.17,28.21,28.17,28.21,34669.0,28.17,28.21,28.17,28.21,34669.0
2020-09-23 15:15:00,28.19,28.19,28.09,28.11,122494.0,28.19,28.19,28.09,28.11,122494.0
2020-09-23 15:20:00,28.11,28.14,28.08,28.12,80794.0,28.11,28.14,28.08,28.12,80794.0
2020-09-23 15:25:00,28.11,28.11,28.07,28.11,82005.0,28.11,28.11,28.07,28.11,82005.0
2020-09-23 15:30:00,28.1,28.11,28.07,28.07,25906.0,28.1,28.11,28.07,28.07,25906.0
2020-09-23 15:35:00,28.08,28.09,28.07,28.09,24368.0,28.08,28.09,28.07,28.09,24368.0
2020-09-23 15:40:00,28.09,28.13,28.08,28.1,46728.0,28.09,28.13,28.08,28.1,46728.0
2020-09-23 15:45:00,28.1,28.1,28.06,28.07,60454.0,28.1,28.1,28.06,28.07,60454.0
2020-09-23 15:50:00,28.06,28.06,28.0,28.01,96041.0,28.06,28.06,28.0,28.01,96041.0
2020-09-23 15:55:00,28.02,28.06,28.01,28.03,79234.0,28.02,28.06,28.01,28.03,79234.0
2020-09-24 09:30:00,28.3,28.36,28.21,28.21,136142.0,28.3,28.36,28.21,28.21,136142.0
2020-09-24 09:35:00,28.21,28.23,28.15,28.16,78078.0,28.21,28.23,28.15,28.16,78078.0
2020-09-24 09:40:00,28.14,28.22,28.14,28.16,57938.0,28.14,28.22,28.14,28.16,57938.0
2020-09-24 09:45:00,28.15,28.33,28.13,28.33,138095.0,28.15,28.33,28.13,28.33,138095.0
2020-09-24 09:50:00,28.33,28.37,28.24,28.25,141996.0,28.33,28.37,28.24,28.25,141996.0
2020-09-24 09:55:00,28.24,28.24,28.18,28.2,44262.0,28.24,28.24,28.18,28.2,44262.0
2020-09-24 10:00:00,28.22,28.38,28.22,28.28,114360.0,28.22,28.38,28.22,28.28,114360.0
2020-09-24 10:05:00,28.31,28.48,28.31,28.48,117950.0,28.31,28.48,28.31,28.48,117950.0
2020-09-24 10:10:00,28.48,28.49,28.37,28.39,54922.0,28.48,28.49,28.37,28.39,54922.0
2020-09-24 10:15:00,28.4,28.43,28.36,28.37,23539.0,28.4,28.43,28.36,28.37,23539.0
2020-09-24 10:20:00,28.37,28.37,28.31,28.32,16170.0,28.37,28.37,28.31,28.32,16170.0
2020-09-24 10:25:00,28.32,28.37,28.29,28.37,30187.0,28.32,28.37,28.29,28.37,30187.0
2020-09-24 10:30:00,28.36,28.36,28.23,28.23,57399.0,28.36,28.36,28.23,28.23,57399.0
2020-09-24 10:35:00,28.23,28.31,28.19,28.27,56904.0,28.23,28.31,28.19,28.27,56904.0
2020-09-24 10:40:00,28.24,28.36,28.24,28.33,45992.0,28.24,28.36,28.24,28.33,45992.0
2020-09-24 10:45:00,28.36,28.4,28.28,28.28,40111.0,28.36,28.4,28.28,28.28,40111.0
2020-09-24 10:50:00,28.29,28.33,28.25,28.3,27328.0,28.29,28.33,28.25,28.3,27328.0
2020-09-24 10:55:00,28.3,28.31,28.22,28.27,27664.0,28.3,28.31,28.22,28.27,27664.0
2020-09-24 11:00:00,28.25,28.29,28.21,28.22,20911.0,28.25,28.29,28.21,28.22,20911.0
2020-09-24 11:05:00,28.2,28.26,28.2,28.23,27768.0,28.2,28.26,28.2,28.23,27768.0
2020-09-24 11:10:00,28.23,28.33,28.22,28.31,44400.0,28.23,28.33,28.22,28.31,44400.0
2020-09-24 11:15:00,28.3,28.32,28.19,28.19,114125.0,28.3,28.32,28.19,28.19,114125.0
2020-09-24 11:20:00,28.2,28.3,28.19,28.25,40823.0,28.2,28.3,28.19,28.25,40823.0
2020-09-24 11:25:00,28.27,28.32,28.24,28.27,37993.0,28.27,28.32,28.24,28.27,37993.0
2020-09-24 11:30:00,28.26,28.3,28.21,28.22,26342.0,28.26,28.3,28.21,28.22,26342.0
2020-09-24 11:35:00,28.23,28.25,28.21,28.24,14958.0,28.23,28.25,28.21,28.24,14958.0
2020-09-24 11:40:00,28.23,28.31,28.23,28.24,18296.0,28.23,28.31,28.23,28.24,18296.0
2020-09-24 11:45:00,28.25,28.27,28.18,28.23,68139.0,28.25,28.27,28.18,28.23,68139.0
2020-09-24 11:50:00,28.23,28.24,28.21,28.24,11124.0,28.23,28.24,28.21,28.24,11124.0
2020-09-24 11:55:00,28.24,28.33,28.23,28.31,36268.0,28.24,28.33,28.23,28.31,36268.0
2020-09-24 12:00:00,28.33,28.4,28.33,28.39,94583.0,28.33,28.4,28.33,28.39,94583.0
2020-09-24 12:05:00,28.39,28.41,28.36,28.39,24784.0,28.39,28.41,28.36,28.39,24784.0
2020-09-24 12:10:00,28.39,28.39,28.31,28.33,13079.0,28.39,28.39,28.31,28.33,13079.0
2020-09-24 12:15:00,28.34,28.38,28.34,28.35,12598.0,28.34,28.38,28.34,28.35,12598.0
2020-09-24 12:20:00,28.37,28.39,28.3,28.3,10741.0,28.37,28.39,28.3,28.3,10741.0
2020-09-24 12:25:00,28.31,28.38,28.31,28.36,6300.0,28.31,28.38,28.31,28.36,6300.0
2020-09-24 12:30:00,28.35,28.35,28.25,28.26,9124.0,28.35,28.35,28.25,28.26,9124.0
2020-09-24 12:35:00,28.26,28.26,28.22,28.22,12198.0,28.26,28.26,28.22,28.22,12198.0
2020-09-24 12:40:00,28.23,28.24,28.21,28.23,24228.0,28.23,28.24,28.21,28.23,24228.0
2020-09-24 12:45:00,28.22,28.26,28.2,28.26,54415.0,28.22,28.26,28.2,28.26,54415.0
2020-09-24 12:50:00,28.27,28.27,28.24,28.25,8048.0,28.27,28.27,28.24,28.25,8048.0
2020-09-24 12:55:00,28.26,28.3,28.26,28.27,9792.0,28.26,28.3,28.26,28.27,9792.0
2020-09-24 13:00:00,28.27,28.31,28.27,28.31,15221.0,28.27,28.31,28.27,28.31,15221.0
2020-09-24 13:05:00,28.31,28.31,28.28,28.3,38569.0,28.31,28.31,28.28,28.3,38569.0
2020-09-24 13:10:00,28.31,28.34,28.31,28.34,21584.0,28.31,28.34,28.31,28.34,21584.0
2020-09-24 13:15:00,28.34,28.41,28.34,28.36,35358.0,28.34,28.41,28.34,28.36,35358.0
2020-09-24 13:20:00,28.36,28.48,28.36,28.47,30695.0,28.36,28.48,28.36,28.47,30695.0
2020-09-24 13:25:00,28.47,28.53,28.47,28.53,80629.0,28.47,28.53,28.47,28.53,80629.0
2020-09-24 13:30:00,28.53,28.56,28.5,28.55,43727.0,28.53,28.56,28.5,28.55,43727.0
2020-09-24 13:35:00,28.54,28.54,28.49,28.51,24883.0,28.54,28.54,28.49,28.51,24883.0
2020-09-24 13:40:00,28.5,28.55,28.5,28.55,31781.0,28.5,28.55,28.5,28.55,31781.0
2020-09-24 13:45:00,28.56,28.56,28.54,28.54,9551.0,28.56,28.56,28.54,28.54,9551.0
2020-09-24 13:50:00,28.55,28.57,28.55,28.57,5300.0,28.55,28.57,28.55,28.57,5300.0
2020-09-24 13:55:00,28.57,28.58,28.53,28.53,16780.0,28.57,28.58,28.53,28.53,16780.0
2020-09-24 14:00:00,28.53,28.56,28.53,28.54,21459.0,28.53,28.56,28.53,28.54,21459.0
2020-09-24 14:05:00,28.55,28.57,28.54,28.56,9460.0,28.55,28.57,28.54,28.56,9460.0
2020-09-24 14:10:00,28.57,28.58,28.53,28.57,31942.0,28.57,28.58,28.53,28.57,31942.0
2020-09-24 14:15:00,28.58,28.6,28.52,28.55,20952.0,28.58,28.6,28.52,28.55,20952.0
2020-09-24 14:20:00,28.55,28.57,28.53,28.54,41199.0,28.55,28.57,28.53,28.54,41199.0
2020-09-24 14:25:00,28.54,28.58,28.5,28.55,132245.0,28.54,28.58,28.5,28.55,132245.0
2020-09-24 14:30:00,28.56,28.56,28.49,28.5,21468.0,28.56,28.56,28.49,28.5,21468.0
2020-09-24 14:35:00,28.5,28.53,28.49,28.51,8878.0,28.5,28.53,28.49,28.51,8878.0
2020-09-24 14:40:00,28.52,28.54,28.51,28.53,5319.0,28.52,28.54,28.51,28.53,5319.0
2020-09-24 14:45:00,28.53,28.53,28.47,28.47,30098.0,28.53,28.53,28.47,28.47,30098.0
2020-09-24 14:50:00,28.46,28.46,28.43,28.44,10499.0,28.46,28.46,28.43,28.44,10499.0
2020-09-24 14:55:00,28.44,28.45,28.41,28.42,6541.0,28.44,28.45,28.41,28.42,6541.0
2020-09-24 15:00:00,28.43,28.43,28.42,28.42,7952.0,28.43,28.43,28.42,28.42,7952.0
2020-09-24 15:05:00,28.42,28.43,28.41,28.43,19395.0,28.42,28.43,28.41,28.43,19395.0
2020-09-24 15:10:00,28.42,28.47,28.41,28.46,6826.0,28.42,28.47,28.41,28.46,6826.0
2020-09-24 15:15:00,28.46,28.48,28.46,28.47,5186.0,28.46,28.48,28.46,28.47,5186.0
2020-09-24 15:20:00,28.47,28.48,28.43,28.43,10951.0,28.47,28.48,28.43,28.43,10951.0
2020-09-24 15:25:00,28.44,28.46,28.43,28.45,7351.0,28.44,28.46,28.43,28.45,7351.0
2020-09-24 15:30:00,28.44,28.45,28.41,28.44,27875.0,28.44,28.45,28.41,28.44,27875.0
2020-09-24 15:35:00,28.44,28.49,28.43,28.49,14797.0,28.44,28.49,28.43,28.49,14797.0
2020-09-24 15:40:00,28.48,28.5,28.48,28.49,10130.0,28.48,28.5,28.48,28.49,10130.0
2020-09-24 15:45:00,28.5,28.51,28.47,28.48,30713.0,28.5,28.51,28.47,28.48,30713.0
2020-09-24 15:50:00,28.48,28.52,28.48,28.51,53717.0,28.48,28.52,28.48,28.51,53717.0
2020-09-24 15:55:00,28.52,28.52,28.48,28.48,169196.0,28.52,28.52,28.48,28.48,169196.0
2020-09-25 09:30:00,28.3,28.32,28.26,28.3,82368.0,28.3,28.32,28.26,28.3,82368.0
2020-09-25 09:35:00,28.29,28.37,28.28,28.32,53173.0,28.29,28.37,28.28,28.32,53173.0
2020-09-25 09:40:00,28.33,28.44,28.33,28.37,39763.0,28.33,28.44,28.33,28.37,39763.0
2020-09-25 09:45:00,28.37,28.37,28.25,28.28,28740.0,28.37,28.37,28.25,28.28,28740.0
2020-09-25 09:50:00,28.28,28.34,28.23,28.3,20344.0,28.28,28.34,28.23,28.3,20344.0
2020-09-25 09:55:00,28.31,28.33,28.26,28.31,16269.0,28.31,28.33,28.26,28.31,16269.0
2020-09-25 10:00:00,28.31,28.35,28.28,28.31,28356.0,28.31,28.35,28.28,28.31,28356.0
2020-09-25 10:05:00,28.3,28.34,28.2,28.24,45029.0,28.3,28.34,28.2,28.24,45029.0
2020-09-25 10:10:00,28.24,28.25,28.17,28.2,34684.0,28.24,28.25,28.17,28.2,34684.0
2020-09-25 10:15:00,28.19,28.33,28.18,28.33,47357.0,28.19,28.33,28.18,28.33,47357.0
2020-09-25 10:20:00,28.32,28.35,28.31,28.32,59201.0,28.32,28.35,28.31,28.32,59201.0
2020-09-25 10:25:00,28.3,28.3,28.25,28.25,13460.0,28.3,28.3,28.25,28.25,13460.0
2020-09-25 10:30:00,28.26,28.27,28.21,28.26,27767.0,28.26,28.27,28.21,28.26,27767.0
2020-09-25 10:35:00,28.25,28.33,28.24,28.32,44255.0,28.25,28.33,28.24,28.32,44255.0
2020-09-25 10:40:00,28.33,28.4,28.31,28.4,83365.0,28.33,28.4,28.31,28.4,83365.0
2020-09-25 10:45:00,28.4,28.43,28.35,28.37,21902.0,28.4,28.43,28.35,28.37,21902.0
2020-09-25 10:50:00,28.37,28.44,28.35,28.43,65321.0,28.37,28.44,28.35,28.43,65321.0
2020-09-25 10:55:00,28.44,28.44,28.36,28.37,65239.0,28.44,28.44,28.36,28.37,65239.0
2020-09-25 11:00:00,28.38,28.41,28.35,28.36,20157.0,28.38,28.41,28.35,28.36,20157.0
2020-09-25 11:05:00,28.36,28.38,28.33,28.34,41530.0,28.36,28.38,28.33,28.34,41530.0
2020-09-25 11:10:00,28.34,28.36,28.32,28.34,18050.0,28.34,28.36,28.32,28.34,18050.0
2020-09-25 11:15:00,28.34,28.4,28.33,28.4,14986.0,28.34,28.4,28.33,28.4,14986.0
2020-09-25 11:20:00,28.4,28.41,28.36,28.4,24895.0,28.4,28.41,28.36,28.4,24895.0
2020-09-25 11:25:00,28.4,28.43,28.39,28.41,11934.0,28.4,28.43,28.39,28.41,11934.0
2020-09-25 11:30:00,28.4,28.42,28.33,28.41,32592.0,28.4,28.42,28.33,28.41,32592.0
2020-09-25 11:35:00,28.42,28.45,28.36,28.36,21195.0,28.42,28.45,28.36,28.36,21195.0
2020-09-25 11:40:00,28.36,28.37,28.28,28.29,47373.0,28.36,28.37,28.28,28.29,47373.0
2020-09-25 11:45:00,28.29,28.33,28.28,28.28,17294.0,28.29,28.33,28.28,28.28,17294.0
2020-09-25 11:50:00,28.3,28.35,28.28,28.34,12342.0,28.3,28.35,28.28,28.34,12342.0
2020-09-25 11:55:00,28.34,28.39,28.34,28.39,6343.0,28.34,28.39,28.34,28.39,6343.0
2020-09-25 12:00:00,28.38,28.39,28.36,28.37,12134.0,28.38,28.39,28.36,28.37,12134.0
2020-09-25 12:05:00,28.36,28.4,28.36,28.39,18908.0,28.36,28.4,28.36,28.39,18908.0
2020-09-25 12:10:00,28.37,28.41,28.37,28.4,7200.0,28.37,28.41,28.37,28.4,7200.0
2020-09-25 12:15:00,28.4,28.4,28.36,28.37,5859.0,28.4,28.4,28.36,28.37,5859.0
2020-09-25 12:20:00,28.37,28.37,28.34,28.36,6789.0,28.37,28.37,28.34,28.36,6789.0
2020-09-25 12:25:00,28.36,28.37,28.35,28.35,17466.0,28.36,28.37,28.35,28.35,17466.0
2020-09-25 12:30:00,28.36,28.4,28.35,28.39,14708.0,28.36,28.4,28.35,28.39,14708.0
2020-09-25 12:35:00,28.4,28.43,28.38,28.43,7568.0,28.4,28.43,28.38,28.43,7568.0
2020-09-25 12:40:00,28.43,28.5,28.43,28.47,62801.0,28.43,28.5,28.43,28.47,62801.0
2020-09-25 12:45:00,28.46,28.49,28.45,28.48,12437.0,28.46,28.49,28.45,28.48,12437.0
2020-09-25 12:50:00,28.47,28.51,28.46,28.49,18815.0,28.47,28.51,28.46,28.49,18815.0
2020-09-25 12:55:00,28.49,28.51,28.48,28.5,16052.0,28.49,28.51,28.48,28.5,16052.0
2020-09-25 13:00:00,28.5,28.5,28.44,28.47,47079.0,28.5,28.5,28.44,28.47,47079.0
2020-09-25 13:05:00,28.47,28.48,28.45,28.46,11453.0,28.47,28.48,28.45,28.46,11453.0
2020-09-25 13:10:00,28.46,28.47,28.44,28.44,5661.0,28.46,28.47,28.44,28.44,5661.0
2020-09-25 13:15:00,28.45,28.45,28.41,28.43,9310.0,28.45,28.45,28.41,28.43,9310.0
2020-09-25 13:20:00,28.43,28.46,28.43,28.45,4068.0,28.43,28.46,28.43,28.45,4068.0
2020-09-25 13:25:00,28.44,28.45,28.41,28.43,6449.0,28.44,28.45,28.41,28.43,6449.0
2020-09-25 13:30:00,28.44,28.47,28.42,28.43,6507.0,28.44,28.47,28.42,28.43,6507.0
2020-09-25 13:35:00,28.43,28.43,28.4,28.42,75868.0,28.43,28.43,28.4,28.42,75868.0
2020-09-25 13:40:00,28.41,28.48,28.41,28.48,64799.0,28.41,28.48,28.41,28.48,64799.0
2020-09-25 13:45:00,28.48,28.49,28.45,28.48,23642.0,28.48,28.49,28.45,28.48,23642.0
2020-09-25 13:50:00,28.48,28.5,28.44,28.48,13164.0,28.48,28.5,28.44,28.48,13164.0
2020-09-25 13:55:00,28.49,28.51,28.48,28.5,7976.0,28.49,28.51,28.48,28.5,7976.0
2020-09-25 14:00:00,28.49,28.51,28.46,28.51,7148.0,28.49,28.51,28.46,28.51,7148.0
2020-09-25 14:05:00,28.52,28.53,28.48,28.53,12381.0,28.52,28.53,28.48,28.53,12381.0
2020-09-25 14:10:00,28.53,28.53,28.5,28.51,24495.0,28.53,28.53,28.5,28.51,24495.0
2020-09-25 14:15:00,28.51,28.55,28.49,28.55,16316.0,28.51,28.55,28.49,28.55,16316.0
2020-09-25 14:20:00,28.54,28.56,28.52,28.54,15223.0,28.54,28.56,28.52,28.54,15223.0
2020-09-25 14:25:00,28.54,28.54,28.48,28.49,19615.0,28.54,28.54,28.48,28.49,19615.0
2020-09-25 14:30:00,28.48,28.49,28.46,28.49,29789.0,28.48,28.49,28.46,28.49,29789.0
2020-09-25 14:35:00,28.49,28.5,28.44,28.44,5494.0,28.49,28.5,28.44,28.44,5494.0
2020-09-25 14:40:00,28.43,28.45,28.43,28.44,7508.0,28.43,28.45,28.43,28.44,7508.0
2020-09-25 14:45:00,28.44,28.45,28.43,28.45,13906.0,28.44,28.45,28.43,28.45,13906.0
2020-09-25 14:50:00,28.44,28.48,28.44,28.48,5740.0,28.44,28.48,28.44,28.48,5740.0
2020-09-25 14:55:00,28.48,28.49,28.46,28.49,16132.0,28.48,28.49,28.46,28.49,16132.0
2020-09-25 15:00:00,28.48,28.5,28.48,28.5,8707.0,28.48,28.5,28.48,28.5,8707.0
2020-09-25 15:05:00,28.5,28.5,28.47,28.49,46361.0,28.5,28.5,28.47,28.49,46361.0
2020-09-25 15:10:00,28.49,28.5,28.48,28.48,13674.0,28.49,28.5,28.48,28.48,13674.0
2020-09-25 15:15:00,28.48,28.52,28.48,28.52,80851.0,28.48,28.52,28.48,28.52,80851.0
2020-09-25 15:20:00,28.51,28.51,28.49,28.49,22498.0,28.51,28.51,28.49,28.49,22498.0
2020-09-25 15:25:00,28.5,28.5,28.49,28.5,5179.0,28.5,28.5,28.49,28.5,5179.0
2020-09-25 15:30:00,28.5,28.51,28.46,28.47,40604.0,28.5,28.51,28.46,28.47,40604.0
2020-09-25 15:35:00,28.47,28.48,28.45,28.46,24181.0,28.47,28.48,28.45,28.46,24181.0
2020-09-25 15:40:00,28.46,28.46,28.42,28.44,21762.0,28.46,28.46,28.42,28.44,21762.0
2020-09-25 15:45:00,28.43,28.43,28.4,28.41,12527.0,28.43,28.43,28.4,28.41,12527.0
2020-09-25 15:50:00,28.4,28.4,28.37,28.38,102763.0,28.4,28.4,28.37,28.38,102763.0
2020-09-25 15:55:00,28.37,28.37,28.35,28.35,127755.0,28.37,28.37,28.35,28.35,127755.0
2020-09-28 09:30:00,28.5,28.52,28.43,28.51,69517.0,28.5,28.52,28.43,28.51,69517.0
2020-09-28 09:35:00,28.51,28.52,28.45,28.45,87982.0,28.51,28.52,28.45,28.45,87982.0
2020-09-28 09:40:00,28.46,28.47,28.3,28.32,134196.0,28.46,28.47,28.3,28.32,134196.0
2020-09-28 09:45:00,28.32,28.44,28.31,28.4,47566.0,28.32,28.44,28.31,28.4,47566.0
2020-09-28 09:50:00,28.39,28.39,28.34,28.35,24582.0,28.39,28.39,28.34,28.35,24582.0
2020-09-28 09:55:00,28.34,28.41,28.33,28.39,17760.0,28.34,28.41,28.33,28.39,17760.0
2020-09-28 10:00:00,28.41,28.45,28.39,28.44,45596.0,28.41,28.45,28.39,28.44,45596.0
2020-09-28 10:05:00,28.44,28.47,28.41,28.45,29100.0,28.44,28.47,28.41,28.45,29100.0
2020-09-28 10:10:00,28.44,28.56,28.43,28.56,54503.0,28.44,28.56,28.43,28.56,54503.0
2020-09-28 10:15:00,28.57,28.6,28.55,28.58,29786.0,28.57,28.6,28.55,28.58,29786.0
2020-09-28 10:20:00,28.59,28.64,28.58,28.61,39092.0,28.59,28.64,28.58,28.61,39092.0
2020-09-28 10:25:00,28.59,28.67,28.59,28.65,54190.0,28.59,28.67,28.59,28.65,54190.0
2020-09-28 10:30:00,28.65,28.7,28.61,28.61,41680.0,28.65,28.7,28.61,28.61,41680.0
2020-09-28 10:35:00,28.62,28.64,28.54,28.55,43299.0,28.62,28.64,28.54,28.55,43299.0
2020-09-28 10:40:00,28.55,28.6,28.54,28.57,16263.0,28.55,28.6,28.54,28.57,16263.0
2020-09-28 10:45:00,28.59,28.6,28.44,28.44,12971.0,28.59,28.6,28.44,28.44,12971.0
2020-09-28 10:50:00,28.43,28.44,28.39,28.43,56449.0,28.43,28.44,28.39,28.43,56449.0
2020-09-28 10:55:00,28.43,28.46,28.41,28.46,17772.0,28.43,28.46,28.41,28.46,17772.0
2020-09-28 11:00:00,28.46,28.5,28.42,28.49,31680.0,28.46,28.5,28.42,28.49,31680.0
2020-09-28 11:05:00,28.48,28.52,28.46,28.51,16600.0,28.48,28.52,28.46,28.51,16600.0
2020-09-28 11:10:00,28.5,28.52,28.48,28.51,7958.0,28.5,28.52,28.48,28.51,7958.0
2020-09-28 11:15:00,28.53,28.55,28.5,28.54,12055.0,28.53,28.55,28.5,28.54,12055.0
2020-09-28 11:20:00,28.54,28.6,28.54,28.56,10933.0,28.54,28.6,28.54,28.56,10933.0
2020-09-28 11:25:00,28.57,28.62,28.55,28.61,18951.0,28.57,28.62,28.55,28.61,18951.0
2020-09-28 11:30:00,28.61,28.62,28.56,28.56,12963.0,28.61,28.62,28.56,28.56,12963.0
2020-09-28 11:35:00,28.57,28.65,28.54,28.65,18634.0,28.57,28.65,28.54,28.65,18634.0
2020-09-28 11:40:00,28.65,28.65,28.61,28.62,20755.0,28.65,28.65,28.61,28.62,20755.0
2020-09-28 11:45:00,28.63,28.65,28.57,28.57,24871.0,28.63,28.65,28.57,28.57,24871.0
2020-09-28 11:50:00,28.59,28.62,28.55,28.6,6718.0,28.59,28.62,28.55,28.6,6718.0
2020-09-28 11:55:00,28.61,28.63,28.58,28.62,18045.0,28.61,28.63,28.58,28.62,18045.0
2020-09-28 12:00:00,28.63,28.69,28.63,28.69,7396.0,28.63,28.69,28.63,28.69,7396.0
2020-09-28 12:05:00,28.68,28.69,28.64,28.68,31101.0,28.68,28.69,28.64,28.68,31101.0
2020-09-28 12:10:00,28.68,28.71,28.67,28.7,14122.0,28.68,28.71,28.67,28.7,14122.0
2020-09-28 12:15:00,28.7,28.7,28.65,28.65,10684.0,28.7,28.7,28.65,28.65,10684.0
2020-09-28 12:20:00,28.66,28.68,28.64,28.67,10066.0,28.66,28.68,28.64,28.67,10066.0
2020-09-28 12:25:00,28.65,28.67,28.64,28.65,16888.0,28.65,28.67,28.64,28.65,16888.0
2020-09-28 12:30:00,28.66,28.67,28.64,28.64,5908.0,28.66,28.67,28.64,28.64,5908.0
2020-09-28 12:35:00,28.64,28.65,28.62,28.63,11119.0,28.64,28.65,28.62,28.63,11119.0
2020-09-28 12:40:00,28.63,28.69,28.63,28.68,13839.0,28.63,28.69,28.63,28.68,13839.0
2020-09-28 12:45:00,28.69,28.73,28.69,28.72,26945.0,28.69,28.73,28.69,28.72,26945.0
2020-09-28 12:50:00,28.71,28.72,28.69,28.71,9604.0,28.71,28.72,28.69,28.71,9604.0
2020-09-28 12:55:00,28.71,28.74,28.71,28.71,11340.0,28.71,28.74,28.71,28.71,11340.0
2020-09-28 13:00:00,28.71,28.73,28.66,28.67,12510.0,28.71,28.73,28.66,28.67,12510.0
2020-09-28 13:05:00,28.67,28.69,28.66,28.66,5852.0,28.67,28.69,28.66,28.66,5852.0
2020-09-28 13:10:00,28.67,28.69,28.66,28.68,8881.0,28.67,28.69,28.66,28.68,8881.0
2020-09-28 13:15:00,28.69,28.7,28.65,28.65,6599.0,28.69,28.7,28.65,28.65,6599.0
2020-09-28 13:20:00,28.65,28.67,28.63,28.66,18676.0,28.65,28.67,28.63,28.66,18676.0
2020-09-28 13:25:00,28.66,28.67,28.63,28.64,6598.0,28.66,28.67,28.63,28.64,6598.0
2020-09-28 13:30:00,28.65,28.69,28.65,28.69,5889.0,28.65,28.69,28.65,28.69,5889.0
2020-09-28 13:35:00,28.68,28.68,28.65,28.65,5239.0,28.68,28.68,28.65,28.65,5239.0
2020-09-28 13:40:00,28.64,28.64,28.61,28.62,6695.0,28.64,28.64,28.61,28.62,6695.0
2020-09-28 13:45:00,28.61,28.61,28.59,28.59,11085.0,28.61,28.61,28.59,28.59,11085.0
2020-09-28 13:50:00,28.6,28.62,28.59,28.62,4000.0,28.6,28.62,28.59,28.62,4000.0
2020-09-28 13:55:00,28.63,28.63,28.61,28.62,8050.0,28.63,28.63,28.61,28.62,8050.0
2020-09-28 14:00:00,28.62,28.63,28.6,28.61,8889.0,28.62,28.63,28.6,28.61,8889.0
2020-09-28 14:05:00,28.6,28.68,28.59,28.68,20519.0,28.6,28.68,28.59,28.68,20519.0
2020-09-28 14:10:00,28.68,28.69,28.67,28.67,8892.0,28.68,28.69,28.67,28.67,8892.0
2020-09-28 14:15:00,28.66,28.71,28.64,28.7,14193.0,28.66,28.71,28.64,28.7,14193.0
2020-09-28 14:20:00,28.7,28.7,28.67,28.69,19254.0,28.7,28.7,28.67,28.69,19254.0
2020-09-28 14:25:00,28.68,28.75,28.67,28.75,55369.0,28.68,28.75,28.67,28.75,55369.0
2020-09-28 14:30:00,28.75,28.8,28.75,28.79,45320.0,28.75,28.8,28.75,28.79,45320.0
2020-09-28 14:35:00,28.8,28.81,28.78,28.81,24804.0,28.8,28.81,28.78,28.81,24804.0
2020-09-28 14:40:00,28.82,28.85,28.81,28.82,70411.0,28.82,28.85,28.81,28.82,70411.0
2020-09-28 14:45:00,28.83,28.83,28.8,28.82,23402.0,28.83,28.83,28.8,28.82,23402.0
2020-09-28 14:50:00,28.82,28.86,28.82,28.85,31616.0,28.82,28.86,28.82,28.85,31616.0
2020-09-28 14:55:00,28.85,28.85,28.82,28.82,7055.0,28.85,28.85,28.82,28.82,7055.0
2020-09-28 15:00:00,28.83,28.84,28.8,28.82,41945.0,28.83,28.84,28.8,28.82,41945.0
2020-09-28 15:05:00,28.82,28.83,28.76,28.77,41180.0,28.82,28.83,28.76,28.77,41180.0
2020-09-28 15:10:00,28.76,28.78,28.74,28.74,36501.0,28.76,28.78,28.74,28.74,36501.0
2020-09-28 15:15:00,28.74,28.74,28.73,28.73,3205.0,28.74,28.74,28.73,28.73,3205.0
2020-09-28 15:20:00,28.73,28.74,28.72,28.72,5229.0,28.73,28.74,28.72,28.72,5229.0
2020-09-28 15:25:00,28.71,28.74,28.71,28.71,14142.0,28.71,28.74,28.71,28.71,14142.0
2020-09-28 15:30:00,28.71,28.72,28.68,28.7,55590.0,28.71,28.72,28.68,28.7,55590.0
2020-09-28 15:35:00,28.7,28.72,28.7,28.72,51981.0,28.7,28.72,28.7,28.72,51981.0
2020-09-28 15:40:00,28.73,28.74,28.72,28.74,10223.0,28.73,28.74,28.72,28.74,10223.0
2020-09-28 15:45:00,28.74,28.75,28.7,28.71,27401.0,28.74,28.75,28.7,28.71,27401.0
2020-09-28 15:50:00,28.71,28.72,28.7,28.71,73404.0,28.71,28.72,28.7,28.71,73404.0
2020-09-28 15:55:00,28.71,28.71,28.69,28.69,101013.0,28.71,28.71,28.69,28.69,101013.0
2020-09-29 09:30:00,28.31,28.31,28.23,28.23,103388.0,28.31,28.31,28.23,28.23,103388.0
2020-09-29 09:35:00,28.23,28.32,28.2,28.3,97977.0,28.23,28.32,28.2,28.3,97977.0
2020-09-29 09:40:00,28.29,28.3,28.18,28.19,122309.0,28.29,28.3,28.18,28.19,122309.0
2020-09-29 09:45:00,28.19,28.28,28.19,28.23,43614.0,28.19,28.28,28.19,28.23,43614.0
2020-09-29 09:50:00,28.21,28.25,28.16,28.23,80542.0,28.21,28.25,28.16,28.23,80542.0
2020-09-29 09:55:00,28.24,28.28,28.21,28.24,37385.0,28.24,28.28,28.21,28.24,37385.0
2020-09-29 10:00:00,28.24,28.32,28.23,28.31,69439.0,28.24,28.32,28.23,28.31,69439.0
2020-09-29 10:05:00,28.31,28.32,28.25,28.26,28582.0,28.31,28.32,28.25,28.26,28582.0
2020-09-29 10:10:00,28.26,28.28,28.2,28.2,65457.0,28.26,28.28,28.2,28.2,65457.0
2020-09-29 10:15:00,28.21,28.26,28.17,28.22,57483.0,28.21,28.26,28.17,28.22,57483.0
2020-09-29 10:20:00,28.22,28.26,28.18,28.25,33626.0,28.22,28.26,28.18,28.25,33626.0
2020-09-29 10:25:00,28.27,28.27,28.18,28.21,43688.0,28.27,28.27,28.18,28.21,43688.0
2020-09-29 10:30:00,28.22,28.22,28.0,28.03,188311.0,28.22,28.22,28.0,28.03,188311.0
2020-09-29 10:35:00,28.03,28.03,27.74,27.83,221710.0,28.03,28.03,27.74,27.83,221710.0
2020-09-29 10:40:00,27.81,28.02,27.78,28.0,124059.0,27.81,28.02,27.78,28.0,124059.0
2020-09-29 10:45:00,27.98,28.02,27.93,27.97,31946.0,27.98,28.02,27.93,27.97,31946.0
2020-09-29 10:50:00,27.96,27.99,27.9,27.95,43874.0,27.96,27.99,27.9,27.95,43874.0
2020-09-29 10:55:00,27.95,27.95,27.88,27.92,43631.0,27.95,27.95,27.88,27.92,43631.0
2020-09-29 11:00:00,27.91,27.92,27.83,27.86,46252.0,27.91,27.92,27.83,27.86,46252.0
2020-09-29 11:05:00,27.88,27.88,27.79,27.8,32093.0,27.88,27.88,27.79,27.8,32093.0
2020-09-29 11:10:00,27.8,27.82,27.75,27.78,63199.0,27.8,27.82,27.75,27.78,63199.0
2020-09-29 11:15:00,27.77,27.8,27.67,27.71,82569.0,27.77,27.8,27.67,27.71,82569.0
2020-09-29 11:20:00,27.71,27.75,27.69,27.73,89457.0,27.71,27.75,27.69,27.73,89457.0
2020-09-29 11:25:00,27.71,27.72,27.57,27.66,115524.0,27.71,27.72,27.57,27.66,115524.0
2020-09-29 11:30:00,27.65,27.66,27.56,27.64,119480.0,27.65,27.66,27.56,27.64,119480.0
2020-09-29 11:35:00,27.63,27.64,27.6,27.6,44772.0,27.63,27.64,27.6,27.6,44772.0
2020-09-29 11:40:00,27.59,27.59,27.46,27.46,68093.0,27.59,27.59,27.46,27.46,68093.0
2020-09-29 11:45:00,27.46,27.56,27.45,27.56,64022.0,27.46,27.56,27.45,27.56,64022.0
2020-09-29 11:50:00,27.55,27.55,27.49,27.51,65868.0,27.55,27.55,27.49,27.51,65868.0
2020-09-29 11:55:00,27.51,27.57,27.43,27.43,68009.0,27.51,27.57,27.43,27.43,68009.0
2020-09-29 12:00:00,27.44,27.44,27.33,27.33,100148.0,27.44,27.44,27.33,27.33,100148.0
2020-09-29 12:05:00,27.33,27.4,27.31,27.38,78895.0,27.33,27.4,27.31,27.38,78895.0
2020-09-29 12:10:00,27.37,27.38,27.31,27.31,99948.0,27.37,27.38,27.31,27.31,99948.0
2020-09-29 12:15:00,27.31,27.37,27.28,27.36,47007.0,27.31,27.37,27.28,27.36,47007.0
2020-09-29 12:20:00,27.36,27.43,27.34,27.41,39104.0,27.36,27.43,27.34,27.41,39104.0
2020-09-29 12:25:00,27.41,27.51,27.38,27.49,53073.0,27.41,27.51,27.38,27.49,53073.0
2020-09-29 12:30:00,27.49,27.5,27.42,27.44,52123.0,27.49,27.5,27.42,27.44,52123.0
2020-09-29 12:35:00,27.44,27.48,27.42,27.48,50632.0,27.44,27.48,27.42,27.48,50632.0
2020-09-29 12:40:00,27.48,27.55,27.48,27.48,172812.0,27.48,27.55,27.48,27.48,172812.0
2020-09-29 12:45:00,27.48,27.48,27.46,27.46,22967.0,27.48,27.48,27.46,27.46,22967.0
2020-09-29 12:50:00,27.45,27.48,27.44,27.46,35241.0,27.45,27.48,27.44,27.46,35241.0
2020-09-29 12:55:00,27.46,27.53,27.46,27.51,17752.0,27.46,27.53,27.46,27.51,17752.0
2020-09-29 13:00:00,27.5,27.6,27.5,27.6,33450.0,27.5,27.6,27.5,27.6,33450.0
2020-09-29 13:05:00,27.61,27.61,27.5,27.55,41793.0,27.61,27.61,27.5,27.55,41793.0
2020-09-29 13:10:00,27.56,27.61,27.56,27.6,15067.0,27.56,27.61,27.56,27.6,15067.0
2020-09-29 13:15:00,27.6,27.63,27.57,27.62,33445.0,27.6,27.63,27.57,27.62,33445.0
2020-09-29 13:20:00,27.62,27.66,27.6,27.64,31691.0,27.62,27.66,27.6,27.64,31691.0
2020-09-29 13:25:00,27.63,27.67,27.56,27.66,34389.0,27.63,27.67,27.56,27.66,34389.0
2020-09-29 13:30:00,27.66,27.68,27.62,27.64,39997.0,27.66,27.68,27.62,27.64,39997.0
2020-09-29 13:35:00,27.64,27.65,27.6,27.64,15888.0,27.64,27.65,27.6,27.64,15888.0
2020-09-29 13:40:00,27.64,27.68,27.61,27.61,62364.0,27.64,27.68,27.61,27.61,62364.0
2020-09-29 13:45:00,27.62,27.62,27.57,27.61,31162.0,27.62,27.62,27.57,27.61,31162.0
2020-09-29 13:50:00,27.61,27.66,27.61,27.63,20720.0,27.61,27.66,27.61,27.63,20720.0
2020-09-29 13:55:00,27.63,27.64,27.61,27.62,12388.0,27.63,27.64,27.61,27.62,12388.0
2020-09-29 14:00:00,27.62,27.72,27.62,27.72,36405.0,27.62,27.72,27.62,27.72,36405.0
2020-09-29 14:05:00,27.73,27.78,27.7,27.75,30742.0,27.73,27.78,27.7,27.75,30742.0
2020-09-29 14:10:00,27.76,27.79,27.74,27.76,62149.0,27.76,27.79,27.74,27.76,62149.0
2020-09-29 14:15:00,27.75,27.79,27.74,27.77,53867.0,27.75,27.79,27.74,27.77,53867.0
2020-09-29 14:20:00,27.76,27.88,27.76,27.84,195601.0,27.76,27.88,27.76,27.84,195601.0
2020-09-29 14:25:00,27.83,27.93,27.78,27.79,106378.0,27.83,27.93,27.78,27.79,106378.0
2020-09-29 14:30:00,27.8,27.83,27.79,27.79,21803.0,27.8,27.83,27.79,27.79,21803.0
2020-09-29 14:35:00,27.78,27.79,27.7,27.73,20510.0,27.78,27.79,27.7,27.73,20510.0
2020-09-29 14:40:00,27.74,27.76,27.72,27.76,12239.0,27.74,27.76,27.72,27.76,12239.0
2020-09-29 14:45:00,27.76,27.76,27.72,27.72,24337.0,27.76,27.76,27.72,27.72,24337.0
2020-09-29 14:50:00,27.72,27.74,27.7,27.7,9105.0,27.72,27.74,27.7,27.7,9105.0
2020-09-29 14:55:00,27.71,27.77,27.7,27.77,33150.0,27.71,27.77,27.7,27.77,33150.0
2020-09-29 15:00:00,27.76,27.76,27.71,27.72,25891.0,27.76,27.76,27.71,27.72,25891.0
2020-09-29 15:05:00,27.71,27.72,27.69,27.69,10687.0,27.71,27.72,27.69,27.69,10687.0
2020-09-29 15:10:00,27.69,27.69,27.63,27.63,22121.0,27.69,27.69,27.63,27.63,22121.0
2020-09-29 15:15:00,27.63,27.67,27.6,27.67,13198.0,27.63,27.67,27.6,27.67,13198.0
2020-09-29 15:20:00,27.66,27.68,27.64,27.68,9680.0,27.66,27.68,27.64,27.68,9680.0
2020-09-29 15:25:00,27.68,27.69,27.66,27.67,7769.0,27.68,27.69,27.66,27.67,7769.0
2020-09-29 15:30:00,27.66,27.68,27.66,27.68,14381.0,27.66,27.68,27.66,27.68,14381.0
2020-09-29 15:35:00,27.68,27.68,27.64,27.66,13489.0,27.68,27.68,27.64,27.66,13489.0
2020-09-29 15:40:00,27.66,27.68,27.65,27.66,17295.0,27.66,27.68,27.65,27.66,17295.0
2020-09-29 15:45:00,27.66,27.69,27.66,27.69,80333.0,27.66,27.69,27.66,27.69,80333.0
2020-09-29 15:50:00,27.68,27.7,27.68,27.69,31357.0,27.68,27.7,27.68,27.69,31357.0
2020-09-29 15:55:00,27.7,27.7,27.67,27.69,234795.0,27.7,27.7,27.67,27.69,234795.0
2020-09-30 09:30:00,27.94,28.06,27.94,28.06,147672.0,27.94,28.06,27.94,28.06,147672.0
2020-09-30 09:35:00,28.06,28.06,27.92,27.95,53654.0,28.06,28.06,27.92,27.95,53654.0
2020-09-30 09:40:00,27.95,27.97,27.89,27.93,27502.0,27.95,27.97,27.89,27.93,27502.0
2020-09-30 09:45:00,27.92,27.97,27.89,27.93,49628.0,27.92,27.97,27.89,27.93,49628.0
2020-09-30 09:50:00,27.92,27.96,27.9,27.94,18875.0,27.92,27.96,27.9,27.94,18875.0
2020-09-30 09:55:00,27.94,27.96,27.91,27.92,68177.0,27.94,27.96,27.91,27.92,68177.0
2020-09-30 10:00:00,27.92,28.03,27.91,28.03,136921.0,27.92,28.03,27.91,28.03,136921.0
2020-09-30 10:05:00,28.03,28.06,27.97,28.0,35705.0,28.03,28.06,27.97,28.0,35705.0
2020-09-30 10:10:00,28.01,28.02,27.97,27.99,52184.0,28.01,28.02,27.97,27.99,52184.0
2020-09-30 10:15:00,28.0,28.07,27.98,28.01,25043.0,28.0,28.07,27.98,28.01,25043.0
2020-09-30 10:20:00,28.01,28.04,27.99,27.99,43491.0,28.01,28.04,27.99,27.99,43491.0
2020-09-30 10:25:00,27.98,28.01,27.92,27.94,63551.0,27.98,28.01,27.92,27.94,63551.0
2020-09-30 10:30:00,27.94,27.99,27.9,27.98,83048.0,27.94,27.99,27.9,27.98,83048.0
2020-09-30 10:35:00,27.98,28.11,27.91,28.1,94033.0,27.98,28.11,27.91,28.1,94033.0
2020-09-30 10:40:00,28.1,28.15,28.02,28.04,112540.0,28.1,28.15,28.02,28.04,112540.0
2020-09-30 10:45:00,28.05,28.14,28.05,28.1,42075.0,28.05,28.14,28.05,28.1,42075.0
2020-09-30 10:50:00,28.11,28.13,28.07,28.11,21353.0,28.11,28.13,28.07,28.11,21353.0
2020-09-30 10:55:00,28.12,28.15,28.1,28.12,13758.0,28.12,28.15,28.1,28.12,13758.0
2020-09-30 11:00:00,28.11,28.12,28.06,28.09,31060.0,28.11,28.12,28.06,28.09,31060.0
2020-09-30 11:05:00,28.08,28.12,28.07,28.09,22143.0,28.08,28.12,28.07,28.09,22143.0
2020-09-30 11:10:00,28.09,28.23,28.07,28.22,59090.0,28.09,28.23,28.07,28.22,59090.0
2020-09-30 11:15:00,28.23,28.27,28.16,28.16,62851.0,28.23,28.27,28.16,28.16,62851.0
2020-09-30 11:20:00,28.16,28.2,28.11,28.11,13843.0,28.16,28.2,28.11,28.11,13843.0
2020-09-30 11:25:00,28.12,28.14,28.06,28.06,36704.0,28.12,28.14,28.06,28.06,36704.0
2020-09-30 11:30:00,28.07,28.16,28.06,28.1,30941.0,28.07,28.16,28.06,28.1,30941.0
2020-09-30 11:35:00,28.1,28.13,28.04,28.06,24580.0,28.1,28.13,28.04,28.06,24580.0
2020-09-30 11:40:00,28.07,28.1,28.05,28.09,14197.0,28.07,28.1,28.05,28.09,14197.0
2020-09-30 11:45:00,28.1,28.16,28.1,28.15,29279.0,28.1,28.16,28.1,28.15,29279.0
2020-09-30 11:50:00,28.16,28.18,28.13,28.16,23409.0,28.16,28.18,28.13,28.16,23409.0
2020-09-30 11:55:00,28.16,28.21,28.16,28.2,20187.0,28.16,28.21,28.16,28.2,20187.0
2020-09-30 12:00:00,28.21,28.28,28.21,28.24,60489.0,28.21,28.28,28.21,28.24,60489.0
2020-09-30 12:05:00,28.25,28.28,28.23,28.23,38220.0,28.25,28.28,28.23,28.23,38220.0
2020-09-30 12:10:00,28.23,28.26,28.21,28.24,22435.0,28.23,28.26,28.21,28.24,22435.0
2020-09-30 12:15:00,28.24,28.26,28.21,28.26,10448.0,28.24,28.26,28.21,28.26,10448.0
2020-09-30 12:20:00,28.26,28.29,28.26,28.27,16500.0,28.26,28.29,28.26,28.27,16500.0
2020-09-30 12:25:00,28.27,28.28,28.25,28.26,11768.0,28.27,28.28,28.25,28.26,11768.0
2020-09-30 12:30:00,28.26,28.28,28.19,28.22,33520.0,28.26,28.28,28.19,28.22,33520.0
2020-09-30 12:35:00,28.21,28.25,28.2,28.25,15465.0,28.21,28.25,28.2,28.25,15465.0
2020-09-30 12:40:00,28.24,28.28,28.23,28.27,16933.0,28.24,28.28,28.23,28.27,16933.0
2020-09-30 12:45:00,28.26,28.28,28.25,28.25,18768.0,28.26,28.28,28.25,28.25,18768.0
2020-09-30 12:50:00,28.25,28.28,28.25,28.25,9914.0,28.25,28.28,28.25,28.25,9914.0
2020-09-30 12:55:00,28.25,28.34,28.25,28.33,28054.0,28.25,28.34,28.25,28.33,28054.0
2020-09-30 13:00:00,28.33,28.33,28.18,28.19,24578.0,28.33,28.33,28.18,28.19,24578.0
2020-09-30 13:05:00,28.18,28.21,28.17,28.18,24286.0,28.18,28.21,28.17,28.18,24286.0
2020-09-30 13:10:00,28.18,28.18,28.14,28.15,8434.0,28.18,28.18,28.14,28.15,8434.0
2020-09-30 13:15:00,28.15,28.21,28.14,28.19,8893.0,28.15,28.21,28.14,28.19,8893.0
2020-09-30 13:20:00,28.19,28.21,28.18,28.2,9526.0,28.19,28.21,28.18,28.2,9526.0
2020-09-30 13:25:00,28.2,28.22,28.17,28.19,10904.0,28.2,28.22,28.17,28.19,10904.0
2020-09-30 13:30:00,28.19,28.23,28.18,28.23,23953.0,28.19,28.23,28.18,28.23,23953.0
2020-09-30 13:35:00,28.23,28.24,28.18,28.18,19116.0,28.23,28.24,28.18,28.18,19116.0
2020-09-30 13:40:00,28.19,28.21,28.19,28.19,5863.0,28.19,28.21,28.19,28.19,5863.0
2020-09-30 13:45:00,28.2,28.24,28.18,28.21,15056.0,28.2,28.24,28.18,28.21,15056.0
2020-09-30 13:50:00,28.21,28.21,28.18,28.2,11714.0,28.21,28.21,28.18,28.2,11714.0
2020-09-30 13:55:00,28.2,28.25,28.19,28.25,19505.0,28.2,28.25,28.19,28.25,19505.0
2020-09-30 14:00:00,28.26,28.34,28.23,28.34,27552.0,28.26,28.34,28.23,28.34,27552.0
2020-09-30 14:05:00,28.34,28.5,28.34,28.49,84203.0,28.34,28.5,28.34,28.49,84203.0
2020-09-30 14:10:00,28.49,28.55,28.46,28.5,86446.0,28.49,28.55,28.46,28.5,86446.0
2020-09-30 14:15:00,28.5,28.57,28.48,28.49,72865.0,28.5,28.57,28.48,28.49,72865.0
2020-09-30 14:20:00,28.49,28.51,28.39,28.41,82014.0,28.49,28.51,28.39,28.41,82014.0
2020-09-30 14:25:00,28.4,28.52,28.33,28.47,47003.0,28.4,28.52,28.33,28.47,47003.0
2020-09-30 14:30:00,28.48,28.48,28.39,28.39,19532.0,28.48,28.48,28.39,28.39,19532.0
2020-09-30 14:35:00,28.4,28.44,28.4,28.4,6559.0,28.4,28.44,28.4,28.4,6559.0
2020-09-30 14:40:00,28.42,28.42,28.34,28.36,18344.0,28.42,28.42,28.34,28.36,18344.0
2020-09-30 14:45:00,28.35,28.37,28.31,28.31,34031.0,28.35,28.37,28.31,28.31,34031.0
2020-09-30 14:50:00,28.3,28.34,28.29,28.33,56058.0,28.3,28.34,28.29,28.33,56058.0
2020-09-30 14:55:00,28.33,28.34,28.3,28.33,16049.0,28.33,28.34,28.3,28.33,16049.0
2020-09-30 15:00:00,28.33,28.35,28.31,28.31,13122.0,28.33,28.35,28.31,28.31,13122.0
2020-09-30 15:05:00,28.32,28.34,28.31,28.32,7726.0,28.32,28.34,28.31,28.32,7726.0
2020-09-30 15:10:00,28.32,28.32,28.26,28.27,16705.0,28.32,28.32,28.26,28.27,16705.0
2020-09-30 15:15:00,28.28,28.29,28.23,28.24,19582.0,28.28,28.29,28.23,28.24,19582.0
2020-09-30 15:20:00,28.25,28.26,28.21,28.26,30279.0,28.25,28.26,28.21,28.26,30279.0
2020-09-30 15:25:00,28.26,28.29,28.24,28.28,30356.0,28.26,28.29,28.24,28.28,30356.0
2020-09-30 15:30:00,28.27,28.27,28.23,28.24,37554.0,28.27,28.27,28.23,28.24,37554.0
2020-09-30 15:35:00,28.24,28.28,28.24,28.27,9613.0,28.24,28.28,28.24,28.27,9613.0
2020-09-30 15:40:00,28.28,28.32,28.26,28.31,49536.0,28.28,28.32,28.26,28.31,49536.0
2020-09-30 15:45:00,28.31,28.36,28.29,28.35,17109.0,28.31,28.36,28.29,28.35,17109.0
2020-09-30 15:50:00,28.34,28.4,28.33,28.4,32213.0,28.34,28.4,28.33,28.4,32213.0
2020-09-30 15:55:00,28.39,28.4,28.33,28.33,112056.0,28.39,28.4,28.33,28.33,112056.0
2020-10-01 09:30:00,27.76,27.8,27.68,27.79,136297.0,27.76,27.8,27.68,27.79,136297.0
2020-10-01 09:35:00,27.78,27.86,27.74,27.75,79267.0,27.78,27.86,27.74,27.75,79267.0
2020-10-01 09:40:00,27.75,27.79,27.71,27.75,49555.0,27.75,27.79,27.71,27.75,49555.0
2020-10-01 09:45:00,27.74,27.74,27.67,27.72,51895.0,27.74,27.74,27.67,27.72,51895.0
2020-10-01 09:50:00,27.72,27.72,27.59,27.6,99753.0,27.72,27.72,27.59,27.6,99753.0
2020-10-01 09:55:00,27.59,27.62,27.54,27.56,79257.0,27.59,27.62,27.54,27.56,79257.0
2020-10-01 10:00:00,27.56,27.56,27.27,27.31,268600.0,27.56,27.56,27.27,27.31,268600.0
2020-10-01 10:05:00,27.31,27.31,27.19,27.25,167432.0,27.31,27.31,27.19,27.25,167432.0
2020-10-01 10:10:00,27.26,27.28,27.17,27.18,92168.0,27.26,27.28,27.17,27.18,92168.0
2020-10-01 10:15:00,27.18,27.29,27.1,27.2,305782.0,27.18,27.29,27.1,27.2,305782.0
2020-10-01 10:20:00,27.2,27.2,27.01,27.02,160396.0,27.2,27.2,27.01,27.02,160396.0
2020-10-01 10:25:00,27.01,27.05,26.96,26.97,173353.0,27.01,27.05,26.96,26.97,173353.0
2020-10-01 10:30:00,26.96,27.07,26.93,27.05,160146.0,26.96,27.07,26.93,27.05,160146.0
2020-10-01 10:35:00,27.04,27.11,26.99,27.07,59396.0,27.04,27.11,26.99,27.07,59396.0
2020-10-01 10:40:00,27.08,27.15,27.01,27.01,118172.0,27.08,27.15,27.01,27.01,118172.0
2020-10-01 10:45:00,27.01,27.23,26.97,27.17,107233.0,27.01,27.23,26.97,27.17,107233.0
2020-10-01 10:50:00,27.2,27.2,27.09,27.13,59261.0,27.2,27.2,27.09,27.13,59261.0
2020-10-01 10:55:00,27.12,27.13,27.0,27.03,85844.0,27.12,27.13,27.0,27.03,85844.0
2020-10-01 11:00:00,27.03,27.07,26.92,27.05,151342.0,27.03,27.07,26.92,27.05,151342.0
2020-10-01 11:05:00,27.03,27.03,26.88,26.9,262544.0,27.03,27.03,26.88,26.9,262544.0
2020-10-01 11:10:00,26.89,26.95,26.84,26.9,76176.0,26.89,26.95,26.84,26.9,76176.0
2020-10-01 11:15:00,26.9,26.91,26.8,26.86,105169.0,26.9,26.91,26.8,26.86,105169.0
2020-10-01 11:20:00,26.85,26.92,26.83,26.86,46900.0,26.85,26.92,26.83,26.86,46900.0
2020-10-01 11:25:00,26.85,26.98,26.83,26.98,36011.0,26.85,26.98,26.83,26.98,36011.0
2020-10-01 11:30:00,26.98,26.98,26.85,26.89,48550.0,26.98,26.98,26.85,26.89,48550.0
2020-10-01 11:35:00,26.89,26.9,26.83,26.89,32864.0,26.89,26.9,26.83,26.89,32864.0
2020-10-01 11:40:00,26.88,26.89,26.76,26.88,112381.0,26.88,26.89,26.76,26.88,112381.0
2020-10-01 11:45:00,26.89,26.96,26.87,26.94,66608.0,26.89,26.96,26.87,26.94,66608.0
2020-10-01 11:50:00,26.94,27.11,26.92,27.11,98206.0,26.94,27.11,26.92,27.11,98206.0
2020-10-01 11:55:00,27.11,27.16,27.08,27.12,86062.0,27.11,27.16,27.08,27.12,86062.0
2020-10-01 12:00:00,27.14,27.15,27.06,27.11,195046.0,27.14,27.15,27.06,27.11,195046.0
2020-10-01 12:05:00,27.12,27.22,27.12,27.16,389109.0,27.12,27.22,27.12,27.16,389109.0
2020-10-01 12:10:00,27.15,27.15,27.1,27.11,46236.0,27.15,27.15,27.1,27.11,46236.0
2020-10-01 12:15:00,27.1,27.13,27.04,27.1,121774.0,27.1,27.13,27.04,27.1,121774.0
2020-10-01 12:20:00,27.09,27.13,27.03,27.03,32980.0,27.09,27.13,27.03,27.03,32980.0
2020-10-01 12:25:00,27.03,27.15,27.03,27.15,42816.0,27.03,27.15,27.03,27.15,42816.0
2020-10-01 12:30:00,27.14,27.17,27.08,27.17,49953.0,27.14,27.17,27.08,27.17,49953.0
2020-10-01 12:35:00,27.16,27.21,27.16,27.2,32128.0,27.16,27.21,27.16,27.2,32128.0
2020-10-01 12:40:00,27.19,27.22,27.16,27.16,48293.0,27.19,27.22,27.16,27.16,48293.0
2020-10-01 12:45:00,27.17,27.22,27.16,27.21,13604.0,27.17,27.22,27.16,27.21,13604.0
2020-10-01 12:50:00,27.21,27.23,27.18,27.18,10854.0,27.21,27.23,27.18,27.18,10854.0
2020-10-01 12:55:00,27.18,27.21,27.11,27.21,50793.0,27.18,27.21,27.11,27.21,50793.0
2020-10-01 13:00:00,27.2,27.22,27.15,27.2,34144.0,27.2,27.22,27.15,27.2,34144.0
2020-10-01 13:05:00,27.21,27.21,27.15,27.17,6496.0,27.21,27.21,27.15,27.17,6496.0
2020-10-01 13:10:00,27.17,27.39,27.17,27.39,41290.0,27.17,27.39,27.17,27.39,41290.0
2020-10-01 13:15:00,27.38,27.45,27.36,27.36,111500.0,27.38,27.45,27.36,27.36,111500.0
2020-10-01 13:20:00,27.38,27.42,27.36,27.41,22689.0,27.38,27.42,27.36,27.41,22689.0
2020-10-01 13:25:00,27.42,27.46,27.41,27.46,20050.0,27.42,27.46,27.41,27.46,20050.0
2020-10-01 13:30:00,27.44,27.5,27.42,27.49,51209.0,27.44,27.5,27.42,27.49,51209.0
2020-10-01 13:35:00,27.48,27.52,27.47,27.51,22097.0,27.48,27.52,27.47,27.51,22097.0
2020-10-01 13:40:00,27.51,27.52,27.48,27.5,8866.0,27.51,27.52,27.48,27.5,8866.0
2020-10-01 13:45:00,27.49,27.54,27.47,27.52,8243.0,27.49,27.54,27.47,27.52,8243.0
2020-10-01 13:50:00,27.51,27.54,27.46,27.51,18669.0,27.51,27.54,27.46,27.51,18669.0
2020-10-01 13:55:00,27.51,27.51,27.37,27.38,43681.0,27.51,27.51,27.37,27.38,43681.0
2020-10-01 14:00:00,27.37,27.43,27.36,27.42,73459.0,27.37,27.43,27.36,27.42,73459.0
2020-10-01 14:05:00,27.39,27.4,27.31,27.32,38993.0,27.39,27.4,27.31,27.32,38993.0
2020-10-01 14:10:00,27.33,27.35,27.29,27.35,30648.0,27.33,27.35,27.29,27.35,30648.0
2020-10-01 14:15:00,27.32,27.48,27.27,27.47,42078.0,27.32,27.48,27.27,27.47,42078.0
2020-10-01 14:20:00,27.47,27.49,27.39,27.42,32598.0,27.47,27.49,27.39,27.42,32598.0
2020-10-01 14:25:00,27.43,27.58,27.33,27.5,92331.0,27.43,27.58,27.33,27.5,92331.0
2020-10-01 14:30:00,27.51,27.56,27.5,27.53,40550.0,27.51,27.56,27.5,27.53,40550.0
2020-10-01 14:35:00,27.52,27.55,27.52,27.54,40973.0,27.52,27.55,27.52,27.54,40973.0
2020-10-01 14:40:00,27.53,27.55,27.52,27.55,41259.0,27.53,27.55,27.52,27.55,41259.0
2020-10-01 14:45:00,27.55,27.55,27.5,27.54,93832.0,27.55,27.55,27.5,27.54,93832.0
2020-10-01 14:50:00,27.54,27.56,27.53,27.55,14237.0,27.54,27.56,27.53,27.55,14237.0
2020-10-01 14:55:00,27.55,27.58,27.53,27.54,22823.0,27.55,27.58,27.53,27.54,22823.0
2020-10-01 15:00:00,27.54,27.55,27.53,27.53,14405.0,27.54,27.55,27.53,27.53,14405.0
2020-10-01 15:05:00,27.53,27.54,27.48,27.49,27658.0,27.53,27.54,27.48,27.49,27658.0
2020-10-01 15:10:00,27.49,27.5,27.46,27.46,26361.0,27.49,27.5,27.46,27.46,26361.0
2020-10-01 15:15:00,27.46,27.48,27.45,27.47,6037.0,27.46,27.48,27.45,27.47,6037.0
2020-10-01 15:20:00,27.46,27.47,27.41,27.41,40007.0,27.46,27.47,27.41,27.41,40007.0
2020-10-01 15:25:00,27.41,27.43,27.4,27.42,17823.0,27.41,27.43,27.4,27.42,17823.0
2020-10-01 15:30:00,27.43,27.43,27.4,27.43,23949.0,27.43,27.43,27.4,27.43,23949.0
2020-10-01 15:35:00,27.42,27.46,27.42,27.46,24805.0,27.42,27.46,27.42,27.46,24805.0
2020-10-01 15:40:00,27.46,27.48,27.46,27.47,25299.0,27.46,27.48,27.46,27.47,25299.0
2020-10-01 15:45:00,27.46,27.49,27.45,27.49,35763.0,27.46,27.49,27.45,27.49,35763.0
2020-10-01 15:50:00,27.5,27.54,27.48,27.49,92085.0,27.5,27.54,27.48,27.49,92085.0
2020-10-01 15:55:00,27.49,27.52,27.47,27.5,222415.0,27.49,27.52,27.47,27.5,222415.0
2020-10-02 09:30:00,26.25,26.25,26.09,26.14,657322.0,26.25,26.25,26.09,26.14,657322.0
2020-10-02 09:35:00,26.15,26.53,26.14,26.51,394608.0,26.15,26.53,26.14,26.51,394608.0
2020-10-02 09:40:00,26.51,26.63,26.47,26.58,285220.0,26.51,26.63,26.47,26.58,285220.0
2020-10-02 09:45:00,26.57,26.58,26.49,26.53,125426.0,26.57,26.58,26.49,26.53,125426.0
2020-10-02 09:50:00,26.54,26.55,26.38,26.42,99189.0,26.54,26.55,26.38,26.42,99189.0
2020-10-02 09:55:00,26.42,26.48,26.39,26.46,66360.0,26.42,26.48,26.39,26.46,66360.0
2020-10-02 10:00:00,26.46,26.47,26.37,26.39,156969.0,26.46,26.47,26.37,26.39,156969.0
2020-10-02 10:05:00,26.39,26.55,26.38,26.55,104655.0,26.39,26.55,26.38,26.55,104655.0
2020-10-02 10:10:00,26.55,26.62,26.49,26.58,232699.0,26.55,26.62,26.49,26.58,232699.0
2020-10-02 10:15:00,26.58,26.62,26.5,26.6,67567.0,26.58,26.62,26.5,26.6,67567.0
2020-10-02 10:20:00,26.61,26.65,26.57,26.57,62040.0,26.61,26.65,26.57,26.57,62040.0
2020-10-02 10:25:00,26.57,26.7,26.54,26.66,111122.0,26.57,26.7,26.54,26.66,111122.0
2020-10-02 10:30:00,26.66,26.75,26.62,26.73,48397.0,26.66,26.75,26.62,26.73,48397.0
2020-10-02 10:35:00,26.73,26.74,26.64,26.64,72588.0,26.73,26.74,26.64,26.64,72588.0
2020-10-02 10:40:00,26.63,26.68,26.51,26.52,40958.0,26.63,26.68,26.51,26.52,40958.0
2020-10-02 10:45:00,26.51,26.57,26.49,26.54,149056.0,26.51,26.57,26.49,26.54,149056.0
2020-10-02 10:50:00,26.54,26.59,26.51,26.59,43549.0,26.54,26.59,26.51,26.59,43549.0
2020-10-02 10:55:00,26.58,26.6,26.51,26.56,117871.0,26.58,26.6,26.51,26.56,117871.0
2020-10-02 11:00:00,26.55,26.65,26.5,26.63,28295.0,26.55,26.65,26.5,26.63,28295.0
2020-10-02 11:05:00,26.64,26.71,26.6,26.65,37350.0,26.64,26.71,26.6,26.65,37350.0
2020-10-02 11:10:00,26.64,26.73,26.61,26.68,395914.0,26.64,26.73,26.61,26.68,395914.0
2020-10-02 11:15:00,26.68,26.7,26.61,26.64,231888.0,26.68,26.7,26.61,26.64,231888.0
2020-10-02 11:20:00,26.65,26.74,26.65,26.68,57529.0,26.65,26.74,26.65,26.68,57529.0
2020-10-02 11:25:00,26.68,26.78,26.61,26.75,38820.0,26.68,26.78,26.61,26.75,38820.0
2020-10-02 11:30:00,26.76,26.89,26.73,26.85,201925.0,26.76,26.89,26.73,26.85,201925.0
2020-10-02 11:35:00,26.84,26.89,26.82,26.85,62523.0,26.84,26.89,26.82,26.85,62523.0
2020-10-02 11:40:00,26.85,26.85,26.73,26.78,18221.0,26.85,26.85,26.73,26.78,18221.0
2020-10-02 11:45:00,26.78,26.78,26.7,26.75,14215.0,26.78,26.78,26.7,26.75,14215.0
2020-10-02 11:50:00,26.76,26.78,26.69,26.7,59005.0,26.76,26.78,26.69,26.7,59005.0
2020-10-02 11:55:00,26.7,26.71,26.59,26.59,68138.0,26.7,26.71,26.59,26.59,68138.0
2020-10-02 12:00:00,26.59,26.65,26.58,26.6,97011.0,26.59,26.65,26.58,26.6,97011.0
2020-10-02 12:05:00,26.58,26.7,26.57,26.68,31254.0,26.58,26.7,26.57,26.68,31254.0
2020-10-02 12:10:00,26.67,26.78,26.63,26.71,217704.0,26.67,26.78,26.63,26.71,217704.0
2020-10-02 12:15:00,26.71,26.81,26.68,26.81,54337.0,26.71,26.81,26.68,26.81,54337.0
2020-10-02 12:20:00,26.81,26.84,26.76,26.78,54055.0,26.81,26.84,26.76,26.78,54055.0
2020-10-02 12:25:00,26.79,26.79,26.75,26.76,8652.0,26.79,26.79,26.75,26.76,8652.0
2020-10-02 12:30:00,26.75,26.76,26.64,26.67,77755.0,26.75,26.76,26.64,26.67,77755.0
2020-10-02 12:35:00,26.68,26.74,26.65,26.74,33950.0,26.68,26.74,26.65,26.74,33950.0
2020-10-02 12:40:00,26.73,26.75,26.67,26.69,27303.0,26.73,26.75,26.67,26.69,27303.0
2020-10-02 12:45:00,26.72,26.72,26.66,26.68,22835.0,26.72,26.72,26.66,26.68,22835.0
2020-10-02 12:50:00,26.68,26.69,26.62,26.64,11973.0,26.68,26.69,26.62,26.64,11973.0
2020-10-02 12:55:00,26.64,26.65,26.59,26.6,40681.0,26.64,26.65,26.59,26.6,40681.0
2020-10-02 13:00:00,26.59,26.7,26.59,26.65,34093.0,26.59,26.7,26.59,26.65,34093.0
2020-10-02 13:05:00,26.65,26.65,26.56,26.61,54263.0,26.65,26.65,26.56,26.61,54263.0
2020-10-02 13:10:00,26.6,26.66,26.59,26.59,18539.0,26.6,26.66,26.59,26.59,18539.0
2020-10-02 13:15:00,26.59,26.6,26.49,26.51,49979.0,26.59,26.6,26.49,26.51,49979.0
2020-10-02 13:20:00,26.51,26.57,26.43,26.57,76046.0,26.51,26.57,26.43,26.57,76046.0
2020-10-02 13:25:00,26.58,26.63,26.56,26.59,15731.0,26.58,26.63,26.56,26.59,15731.0
2020-10-02 13:30:00,26.61,26.62,26.46,26.47,54126.0,26.61,26.62,26.46,26.47,54126.0
2020-10-02 13:35:00,26.46,26.53,26.45,26.52,27653.0,26.46,26.53,26.45,26.52,27653.0
2020-10-02 13:40:00,26.52,26.52,26.43,26.44,120173.0,26.52,26.52,26.43,26.44,120173.0
2020-10-02 13:45:00,26.43,26.46,26.37,26.42,48840.0,26.43,26.46,26.37,26.42,48840.0
2020-10-02 13:50:00,26.41,26.45,26.37,26.44,61265.0,26.41,26.45,26.37,26.44,61265.0
2020-10-02 13:55:00,26.44,26.47,26.39,26.39,27049.0,26.44,26.47,26.39,26.39,27049.0
2020-10-02 14:00:00,26.38,26.44,26.38,26.42,64944.0,26.38,26.44,26.38,26.42,64944.0
2020-10-02 14:05:00,26.42,26.5,26.42,26.5,32423.0,26.42,26.5,26.42,26.5,32423.0
2020-10-02 14:10:00,26.49,26.55,26.47,26.48,18143.0,26.49,26.55,26.47,26.48,18143.0
2020-10-02 14:15:00,26.49,26.49,26.41,26.46,34540.0,26.49,26.49,26.41,26.46,34540.0
2020-10-02 14:20:00,26.46,26.51,26.44,26.48,19587.0,26.46,26.51,26.44,26.48,19587.0
2020-10-02 14:25:00,26.47,26.5,26.38,26.4,71617.0,26.47,26.5,26.38,26.4,71617.0
2020-10-02 14:30:00,26.4,26.4,26.32,26.33,206986.0,26.4,26.4,26.32,26.33,206986.0
2020-10-02 14:35:00,26.33,26.33,26.25,26.29,122463.0,26.33,26.33,26.25,26.29,122463.0
2020-10-02 14:40:00,26.3,26.33,26.29,26.32,71364.0,26.3,26.33,26.29,26.32,71364.0
2020-10-02 14:45:00,26.31,26.34,26.29,26.31,187525.0,26.31,26.34,26.29,26.31,187525.0
2020-10-02 14:50:00,26.32,26.32,26.28,26.29,35883.0,26.32,26.32,26.28,26.29,35883.0
2020-10-02 14:55:00,26.29,26.35,26.29,26.34,27616.0,26.29,26.35,26.29,26.34,27616.0
2020-10-02 15:00:00,26.34,26.35,26.31,26.34,29366.0,26.34,26.35,26.31,26.34,29366.0
2020-10-02 15:05:00,26.34,26.35,26.33,26.33,84596.0,26.34,26.35,26.33,26.33,84596.0
2020-10-02 15:10:00,26.34,26.38,26.25,26.29,290124.0,26.34,26.38,26.25,26.29,290124.0
2020-10-02 15:15:00,26.29,26.33,26.29,26.32,46748.0,26.29,26.33,26.29,26.32,46748.0
2020-10-02 15:20:00,26.31,26.34,26.3,26.34,76792.0,26.31,26.34,26.3,26.34,76792.0
2020-10-02 15:25:00,26.34,26.36,26.33,26.36,107360.0,26.34,26.36,26.33,26.36,107360.0
2020-10-02 15:30:00,26.36,26.4,26.35,26.39,77588.0,26.36,26.4,26.35,26.39,77588.0
2020-10-02 15:35:00,26.38,26.4,26.38,26.39,46569.0,26.38,26.4,26.38,26.39,46569.0
2020-10-02 15:40:00,26.39,26.41,26.38,26.41,72412.0,26.39,26.41,26.38,26.41,72412.0
2020-10-02 15:45:00,26.41,26.42,26.4,26.42,55630.0,26.41,26.42,26.4,26.42,55630.0
2020-10-02 15:50:00,26.42,26.42,26.38,26.39,137229.0,26.42,26.42,26.38,26.39,137229.0
2020-10-02 15:55:00,26.38,26.38,26.35,26.35,405545.0,26.38,26.38,26.35,26.35,405545.0
2020-10-05 09:30:00,27.58,27.74,27.57,27.71,525725.0,27.58,27.74,27.57,27.71,525725.0
2020-10-05 09:35:00,27.71,27.75,27.44,27.5,399272.0,27.71,27.75,27.44,27.5,399272.0
2020-10-05 09:40:00,27.5,27.55,27.47,27.53,243011.0,27.5,27.55,27.47,27.53,243011.0
2020-10-05 09:45:00,27.54,27.6,27.53,27.58,146936.0,27.54,27.6,27.53,27.58,146936.0
2020-10-05 09:50:00,27.58,27.62,27.56,27.59,109148.0,27.58,27.62,27.56,27.59,109148.0
2020-10-05 09:55:00,27.59,27.64,27.58,27.62,49815.0,27.59,27.64,27.58,27.62,49815.0
2020-10-05 10:00:00,27.62,27.69,27.62,27.65,101065.0,27.62,27.69,27.62,27.65,101065.0
2020-10-05 10:05:00,27.66,27.74,27.66,27.7,142805.0,27.66,27.74,27.66,27.7,142805.0
2020-10-05 10:10:00,27.7,27.71,27.59,27.68,58659.0,27.7,27.71,27.59,27.68,58659.0
2020-10-05 10:15:00,27.68,27.75,27.68,27.73,41820.0,27.68,27.75,27.68,27.73,41820.0
2020-10-05 10:20:00,27.74,27.76,27.7,27.74,90677.0,27.74,27.76,27.7,27.74,90677.0
2020-10-05 10:25:00,27.75,27.79,27.72,27.74,76900.0,27.75,27.79,27.72,27.74,76900.0
2020-10-05 10:30:00,27.76,27.86,27.75,27.85,73883.0,27.76,27.86,27.75,27.85,73883.0
2020-10-05 10:35:00,27.85,27.9,27.8,27.87,86380.0,27.85,27.9,27.8,27.87,86380.0
2020-10-05 10:40:00,27.89,27.9,27.84,27.84,29396.0,27.89,27.9,27.84,27.84,29396.0
2020-10-05 10:45:00,27.84,27.89,27.82,27.87,43755.0,27.84,27.89,27.82,27.87,43755.0
2020-10-05 10:50:00,27.87,27.96,27.87,27.93,113555.0,27.87,27.96,27.87,27.93,113555.0
2020-10-05 10:55:00,27.93,27.99,27.93,27.94,516673.0,27.93,27.99,27.93,27.94,516673.0
2020-10-05 11:00:00,27.93,27.99,27.91,27.92,63343.0,27.93,27.99,27.91,27.92,63343.0
2020-10-05 11:05:00,27.92,27.95,27.88,27.93,38605.0,27.92,27.95,27.88,27.93,38605.0
2020-10-05 11:10:00,27.92,27.95,27.84,27.87,171304.0,27.92,27.95,27.84,27.87,171304.0
2020-10-05 11:15:00,27.87,27.97,27.84,27.96,67711.0,27.87,27.97,27.84,27.96,67711.0
2020-10-05 11:20:00,27.96,28.06,27.95,27.99,318985.0,27.96,28.06,27.95,27.99,318985.0
2020-10-05 11:25:00,27.98,27.99,27.92,27.96,42028.0,27.98,27.99,27.92,27.96,42028.0
2020-10-05 11:30:00,27.97,28.05,27.96,28.01,51494.0,27.97,28.05,27.96,28.01,51494.0
2020-10-05 11:35:00,28.01,28.15,28.01,28.03,635519.0,28.01,28.15,28.01,28.03,635519.0
2020-10-05 11:40:00,28.03,28.11,28.02,28.09,48179.0,28.03,28.11,28.02,28.09,48179.0
2020-10-05 11:45:00,28.08,28.09,28.04,28.05,51314.0,28.08,28.09,28.04,28.05,51314.0
2020-10-05 11:50:00,28.06,28.08,27.94,27.96,110503.0,28.06,28.08,27.94,27.96,110503.0
2020-10-05 11:55:00,27.96,27.97,27.85,27.88,61478.0,27.96,27.97,27.85,27.88,61478.0
2020-10-05 12:00:00,27.88,28.0,27.88,27.99,18380.0,27.88,28.0,27.88,27.99,18380.0
2020-10-05 12:05:00,27.98,28.0,27.94,27.95,44296.0,27.98,28.0,27.94,27.95,44296.0
2020-10-05 12:10:00,27.94,28.01,27.94,27.99,46019.0,27.94,28.01,27.94,27.99,46019.0
2020-10-05 12:15:00,27.99,28.02,27.94,27.98,81569.0,27.99,28.02,27.94,27.98,81569.0
2020-10-05 12:20:00,27.99,27.99,27.92,27.95,11710.0,27.99,27.99,27.92,27.95,11710.0
2020-10-05 12:25:00,27.96,27.97,27.9,27.92,10959.0,27.96,27.97,27.9,27.92,10959.0
2020-10-05 12:30:00,27.93,28.05,27.93,28.05,28492.0,27.93,28.05,27.93,28.05,28492.0
2020-10-05 12:35:00,28.05,28.05,28.01,28.02,33820.0,28.05,28.05,28.01,28.02,33820.0
2020-10-05 12:40:00,28.02,28.07,28.02,28.06,26187.0,28.02,28.07,28.02,28.06,26187.0
2020-10-05 12:45:00,28.06,28.07,28.03,28.04,27382.0,28.06,28.07,28.03,28.04,27382.0
2020-10-05 12:50:00,28.04,28.09,28.01,28.06,41746.0,28.04,28.09,28.01,28.06,41746.0
2020-10-05 12:55:00,28.06,28.12,28.05,28.07,49368.0,28.06,28.12,28.05,28.07,49368.0
2020-10-05 13:00:00,28.08,28.08,27.97,27.97,21813.0,28.08,28.08,27.97,27.97,21813.0
2020-10-05 13:05:00,27.97,28.02,27.97,27.98,25666.0,27.97,28.02,27.97,27.98,25666.0
2020-10-05 13:10:00,27.99,28.03,27.98,28.01,14122.0,27.99,28.03,27.98,28.01,14122.0
2020-10-05 13:15:00,28.02,28.08,28.02,28.06,11764.0,28.02,28.08,28.02,28.06,11764.0
2020-10-05 13:20:00,28.06,28.07,28.01,28.07,19850.0,28.06,28.07,28.01,28.07,19850.0
2020-10-05 13:25:00,28.07,28.11,28.07,28.11,14050.0,28.07,28.11,28.07,28.11,14050.0
2020-10-05 13:30:00,28.11,28.14,28.09,28.14,36491.0,28.11,28.14,28.09,28.14,36491.0
2020-10-05 13:35:00,28.14,28.14,28.1,28.12,49924.0,28.14,28.14,28.1,28.12,49924.0
2020-10-05 13:40:00,28.12,28.16,28.11,28.13,30584.0,28.12,28.16,28.11,28.13,30584.0
2020-10-05 13:45:00,28.13,28.14,28.07,28.08,37020.0,28.13,28.14,28.07,28.08,37020.0
2020-10-05 13:50:00,28.07,28.07,28.05,28.05,26059.0,28.07,28.07,28.05,28.05,26059.0
2020-10-05 13:55:00,28.06,28.06,28.0,28.03,45524.0,28.06,28.06,28.0,28.03,45524.0
2020-10-05 14:00:00,28.03,28.04,27.96,27.99,36853.0,28.03,28.04,27.96,27.99,36853.0
2020-10-05 14:05:00,27.99,28.0,27.94,27.97,17490.0,27.99,28.0,27.94,27.97,17490.0
2020-10-05 14:10:00,27.97,27.98,27.92,27.94,47886.0,27.97,27.98,27.92,27.94,47886.0
2020-10-05 14:15:00,27.94,27.95,27.87,27.89,57002.0,27.94,27.95,27.87,27.89,57002.0
2020-10-05 14:20:00,27.89,27.9,27.82,27.85,26380.0,27.89,27.9,27.82,27.85,26380.0
2020-10-05 14:25:00,27.85,27.9,27.76,27.87,158265.0,27.85,27.9,27.76,27.87,158265.0
2020-10-05 14:30:00,27.86,27.89,27.77,27.79,27489.0,27.86,27.89,27.77,27.79,27489.0
2020-10-05 14:35:00,27.79,27.9,27.79,27.9,96181.0,27.79,27.9,27.79,27.9,96181.0
2020-10-05 14:40:00,27.9,27.93,27.89,27.89,22905.0,27.9,27.93,27.89,27.89,22905.0
2020-10-05 14:45:00,27.89,27.94,27.88,27.89,47965.0,27.89,27.94,27.88,27.89,47965.0
2020-10-05 14:50:00,27.89,27.92,27.89,27.92,28629.0,27.89,27.92,27.89,27.92,28629.0
2020-10-05 14:55:00,27.91,27.91,27.88,27.9,31840.0,27.91,27.91,27.88,27.9,31840.0
2020-10-05 15:00:00,27.89,27.93,27.89,27.93,12969.0,27.89,27.93,27.89,27.93,12969.0
2020-10-05 15:05:00,27.93,27.93,27.91,27.92,40984.0,27.93,27.93,27.91,27.92,40984.0
2020-10-05 15:10:00,27.93,27.95,27.92,27.94,13324.0,27.93,27.95,27.92,27.94,13324.0
2020-10-05 15:15:00,27.95,27.95,27.92,27.94,13676.0,27.95,27.95,27.92,27.94,13676.0
2020-10-05 15:20:00,27.94,27.95,27.94,27.95,19442.0,27.94,27.95,27.94,27.95,19442.0
2020-10-05 15:25:00,27.95,27.96,27.94,27.95,21491.0,27.95,27.96,27.94,27.95,21491.0
2020-10-05 15:30:00,27.96,27.96,27.93,27.95,23357.0,27.96,27.96,27.93,27.95,23357.0
2020-10-05 15:35:00,27.95,27.96,27.94,27.96,36787.0,27.95,27.96,27.94,27.96,36787.0
2020-10-05 15:40:00,27.96,27.96,27.92,27.94,68476.0,27.96,27.96,27.92,27.94,68476.0
2020-10-05 15:45:00,27.94,27.94,27.91,27.92,64365.0,27.94,27.94,27.91,27.92,64365.0
2020-10-05 15:50:00,27.92,27.94,27.91,27.94,109282.0,27.92,27.94,27.91,27.94,109282.0
2020-10-05 15:55:00,27.93,27.96,27.92,27.92,264646.0,27.93,27.96,27.92,27.92,264646.0
2020-10-06 09:30:00,28.66,28.79,28.66,28.76,377114.0,28.66,28.79,28.66,28.76,377114.0
2020-10-06 09:35:00,28.76,28.8,28.74,28.77,182135.0,28.76,28.8,28.74,28.77,182135.0
2020-10-06 09:40:00,28.78,28.83,28.75,28.79,166268.0,28.78,28.83,28.75,28.79,166268.0
2020-10-06 09:45:00,28.79,28.82,28.77,28.79,150502.0,28.79,28.82,28.77,28.79,150502.0
2020-10-06 09:50:00,28.8,28.82,28.68,28.7,139581.0,28.8,28.82,28.68,28.7,139581.0
2020-10-06 09:55:00,28.7,28.78,28.66,28.69,97985.0,28.7,28.78,28.66,28.69,97985.0
2020-10-06 10:00:00,28.7,28.76,28.62,28.7,61777.0,28.7,28.76,28.62,28.7,61777.0
2020-10-06 10:05:00,28.71,28.78,28.7,28.78,33902.0,28.71,28.78,28.7,28.78,33902.0
2020-10-06 10:10:00,28.79,28.8,28.74,28.75,80139.0,28.79,28.8,28.74,28.75,80139.0
2020-10-06 10:15:00,28.74,28.85,28.73,28.85,140814.0,28.74,28.85,28.73,28.85,140814.0
2020-10-06 10:20:00,28.84,28.87,28.77,28.82,67532.0,28.84,28.87,28.77,28.82,67532.0
2020-10-06 10:25:00,28.83,28.87,28.81,28.84,70807.0,28.83,28.87,28.81,28.84,70807.0
2020-10-06 10:30:00,28.85,28.89,28.83,28.86,78621.0,28.85,28.89,28.83,28.86,78621.0
2020-10-06 10:35:00,28.85,28.89,28.8,28.84,150821.0,28.85,28.89,28.8,28.84,150821.0
2020-10-06 10:40:00,28.84,28.87,28.72,28.77,53253.0,28.84,28.87,28.72,28.77,53253.0
2020-10-06 10:45:00,28.78,28.83,28.77,28.79,32317.0,28.78,28.83,28.77,28.79,32317.0
2020-10-06 10:50:00,28.8,28.87,28.8,28.84,33584.0,28.8,28.87,28.8,28.84,33584.0
2020-10-06 10:55:00,28.84,28.88,28.79,28.84,69888.0,28.84,28.88,28.79,28.84,69888.0
2020-10-06 11:00:00,28.84,28.88,28.84,28.85,27332.0,28.84,28.88,28.84,28.85,27332.0
2020-10-06 11:05:00,28.84,28.86,28.78,28.81,21597.0,28.84,28.86,28.78,28.81,21597.0
2020-10-06 11:10:00,28.81,28.83,28.72,28.74,39540.0,28.81,28.83,28.72,28.74,39540.0
2020-10-06 11:15:00,28.76,28.78,28.7,28.75,55430.0,28.76,28.78,28.7,28.75,55430.0
2020-10-06 11:20:00,28.75,28.76,28.66,28.66,66177.0,28.75,28.76,28.66,28.66,66177.0
2020-10-06 11:25:00,28.65,28.67,28.53,28.67,110115.0,28.65,28.67,28.53,28.67,110115.0
2020-10-06 11:30:00,28.67,28.74,28.67,28.7,33442.0,28.67,28.74,28.67,28.7,33442.0
2020-10-06 11:35:00,28.72,28.81,28.72,28.75,37912.0,28.72,28.81,28.72,28.75,37912.0
2020-10-06 11:40:00,28.76,28.79,28.71,28.73,13723.0,28.76,28.79,28.71,28.73,13723.0
2020-10-06 11:45:00,28.74,28.77,28.68,28.68,50690.0,28.74,28.77,28.68,28.68,50690.0
2020-10-06 11:50:00,28.67,28.69,28.66,28.68,54072.0,28.67,28.69,28.66,28.68,54072.0
2020-10-06 11:55:00,28.67,28.7,28.62,28.63,13336.0,28.67,28.7,28.62,28.63,13336.0
2020-10-06 12:00:00,28.63,28.66,28.57,28.57,45822.0,28.63,28.66,28.57,28.57,45822.0
2020-10-06 12:05:00,28.57,28.58,28.53,28.57,43578.0,28.57,28.58,28.53,28.57,43578.0
2020-10-06 12:10:00,28.56,28.56,28.53,28.54,11611.0,28.56,28.56,28.53,28.54,11611.0
2020-10-06 12:15:00,28.54,28.57,28.48,28.5,21498.0,28.54,28.57,28.48,28.5,21498.0
2020-10-06 12:20:00,28.51,28.52,28.46,28.47,21782.0,28.51,28.52,28.46,28.47,21782.0
2020-10-06 12:25:00,28.47,28.5,28.47,28.48,32193.0,28.47,28.5,28.47,28.48,32193.0
2020-10-06 12:30:00,28.48,28.48,28.44,28.48,23772.0,28.48,28.48,28.44,28.48,23772.0
2020-10-06 12:35:00,28.48,28.56,28.48,28.49,53893.0,28.48,28.56,28.48,28.49,53893.0
2020-10-06 12:40:00,28.49,28.52,28.48,28.51,10065.0,28.49,28.52,28.48,28.51,10065.0
2020-10-06 12:45:00,28.51,28.61,28.51,28.59,49783.0,28.51,28.61,28.51,28.59,49783.0
2020-10-06 12:50:00,28.58,28.59,28.56,28.58,13861.0,28.58,28.59,28.56,28.58,13861.0
2020-10-06 12:55:00,28.59,28.61,28.58,28.58,11910.0,28.59,28.61,28.58,28.58,11910.0
2020-10-06 13:00:00,28.58,28.58,28.55,28.57,29610.0,28.58,28.58,28.55,28.57,29610.0
2020-10-06 13:05:00,28.57,28.6,28.56,28.56,41121.0,28.57,28.6,28.56,28.56,41121.0
2020-10-06 13:10:00,28.57,28.58,28.54,28.54,6384.0,28.57,28.58,28.54,28.54,6384.0
2020-10-06 13:15:00,28.54,28.63,28.53,28.62,16832.0,28.54,28.63,28.53,28.62,16832.0
2020-10-06 13:20:00,28.62,28.62,28.58,28.59,9614.0,28.62,28.62,28.58,28.59,9614.0
2020-10-06 13:25:00,28.58,28.63,28.58,28.62,8939.0,28.58,28.63,28.58,28.62,8939.0
2020-10-06 13:30:00,28.62,28.65,28.62,28.64,10700.0,28.62,28.65,28.62,28.64,10700.0
2020-10-06 13:35:00,28.63,28.63,28.6,28.63,3383.0,28.63,28.63,28.6,28.63,3383.0
2020-10-06 13:40:00,28.63,28.66,28.61,28.65,27749.0,28.63,28.66,28.61,28.65,27749.0
2020-10-06 13:45:00,28.66,28.66,28.63,28.64,16832.0,28.66,28.66,28.63,28.64,16832.0
2020-10-06 13:50:00,28.64,28.66,28.63,28.64,13856.0,28.64,28.66,28.63,28.64,13856.0
2020-10-06 13:55:00,28.63,28.65,28.61,28.61,14118.0,28.63,28.65,28.61,28.61,14118.0
2020-10-06 14:00:00,28.61,28.67,28.6,28.66,51961.0,28.61,28.67,28.6,28.66,51961.0
2020-10-06 14:05:00,28.65,28.71,28.65,28.67,17366.0,28.65,28.71,28.65,28.67,17366.0
2020-10-06 14:10:00,28.68,28.71,28.67,28.71,28872.0,28.68,28.71,28.67,28.71,28872.0
2020-10-06 14:15:00,28.71,28.78,28.71,28.76,82154.0,28.71,28.78,28.71,28.76,82154.0
2020-10-06 14:20:00,28.78,28.82,28.76,28.81,33104.0,28.78,28.82,28.76,28.81,33104.0
2020-10-06 14:25:00,28.8,28.84,28.75,28.79,69073.0,28.8,28.84,28.75,28.79,69073.0
2020-10-06 14:30:00,28.79,28.81,28.76,28.8,25945.0,28.79,28.81,28.76,28.8,25945.0
2020-10-06 14:35:00,28.8,28.83,28.79,28.82,49303.0,28.8,28.83,28.79,28.82,49303.0
2020-10-06 14:40:00,28.82,28.87,28.82,28.84,63321.0,28.82,28.87,28.82,28.84,63321.0
2020-10-06 14:45:00,28.85,28.91,28.81,28.82,110015.0,28.85,28.91,28.81,28.82,110015.0
2020-10-06 14:50:00,28.82,28.82,28.47,28.49,374809.0,28.82,28.82,28.47,28.49,374809.0
2020-10-06 14:55:00,28.49,28.55,28.42,28.48,232531.0,28.49,28.55,28.42,28.48,232531.0
2020-10-06 15:00:00,28.48,28.5,28.43,28.44,153134.0,28.48,28.5,28.43,28.44,153134.0
2020-10-06 15:05:00,28.44,28.45,28.31,28.38,174141.0,28.44,28.45,28.31,28.38,174141.0
2020-10-06 15:10:00,28.38,28.43,28.35,28.41,27527.0,28.38,28.43,28.35,28.41,27527.0
2020-10-06 15:15:00,28.4,28.45,28.4,28.4,40727.0,28.4,28.45,28.4,28.4,40727.0
2020-10-06 15:20:00,28.4,28.42,28.37,28.38,22495.0,28.4,28.42,28.37,28.38,22495.0
2020-10-06 15:25:00,28.37,28.43,28.37,28.43,62502.0,28.37,28.43,28.37,28.43,62502.0
2020-10-06 15:30:00,28.43,28.55,28.41,28.54,79786.0,28.43,28.55,28.41,28.54,79786.0
2020-10-06 15:35:00,28.53,28.54,28.49,28.49,33877.0,28.53,28.54,28.49,28.49,33877.0
2020-10-06 15:40:00,28.49,28.5,28.46,28.47,39720.0,28.49,28.5,28.46,28.47,39720.0
2020-10-06 15:45:00,28.47,28.47,28.39,28.39,198755.0,28.47,28.47,28.39,28.39,198755.0
2020-10-06 15:50:00,28.38,28.38,28.31,28.36,96722.0,28.38,28.38,28.31,28.36,96722.0
2020-10-06 15:55:00,28.37,28.42,28.36,28.4,184608.0,28.37,28.42,28.36,28.4,184608.0
2020-10-07 09:30:00,28.16,28.3,28.14,28.3,106822.0,28.16,28.3,28.14,28.3,106822.0
2020-10-07 09:35:00,28.3,28.3,28.2,28.21,53498.0,28.3,28.3,28.2,28.21,53498.0
2020-10-07 09:40:00,28.21,28.29,28.18,28.25,36127.0,28.21,28.29,28.18,28.25,36127.0
2020-10-07 09:45:00,28.25,28.26,28.19,28.21,28379.0,28.25,28.26,28.19,28.21,28379.0
2020-10-07 09:50:00,28.21,28.21,28.11,28.11,49420.0,28.21,28.21,28.11,28.11,49420.0
2020-10-07 09:55:00,28.11,28.12,28.07,28.07,94556.0,28.11,28.12,28.07,28.07,94556.0
2020-10-07 10:00:00,28.08,28.1,27.98,28.01,183653.0,28.08,28.1,27.98,28.01,183653.0
2020-10-07 10:05:00,28.0,28.04,27.94,28.0,57842.0,28.0,28.04,27.94,28.0,57842.0
2020-10-07 10:10:00,27.99,28.0,27.95,27.96,59603.0,27.99,28.0,27.95,27.96,59603.0
2020-10-07 10:15:00,27.96,28.02,27.93,28.02,221576.0,27.96,28.02,27.93,28.02,221576.0
2020-10-07 10:20:00,28.02,28.07,28.0,28.04,65065.0,28.02,28.07,28.0,28.04,65065.0
2020-10-07 10:25:00,28.04,28.07,28.02,28.06,49266.0,28.04,28.07,28.02,28.06,49266.0
2020-10-07 10:30:00,28.06,28.19,28.02,28.08,78933.0,28.06,28.19,28.02,28.08,78933.0
2020-10-07 10:35:00,28.07,28.07,27.95,27.98,47859.0,28.07,28.07,27.95,27.98,47859.0
2020-10-07 10:40:00,27.97,28.05,27.96,28.05,31115.0,27.97,28.05,27.96,28.05,31115.0
2020-10-07 10:45:00,28.06,28.12,28.06,28.12,25942.0,28.06,28.12,28.06,28.12,25942.0
2020-10-07 10:50:00,28.09,28.11,27.92,27.96,128277.0,28.09,28.11,27.92,27.96,128277.0
2020-10-07 10:55:00,27.97,27.97,27.89,27.92,130106.0,27.97,27.97,27.89,27.92,130106.0
2020-10-07 11:00:00,27.92,28.09,27.89,28.09,152907.0,27.92,28.09,27.89,28.09,152907.0
2020-10-07 11:05:00,28.08,28.15,28.06,28.15,84967.0,28.08,28.15,28.06,28.15,84967.0
2020-10-07 11:10:00,28.14,28.19,28.08,28.13,39283.0,28.14,28.19,28.08,28.13,39283.0
2020-10-07 11:15:00,28.12,28.13,28.06,28.09,29371.0,28.12,28.13,28.06,28.09,29371.0
2020-10-07 11:20:00,28.08,28.08,27.99,28.0,20362.0,28.08,28.08,27.99,28.0,20362.0
2020-10-07 11:25:00,28.0,28.04,27.97,28.0,51053.0,28.0,28.04,27.97,28.0,51053.0
2020-10-07 11:30:00,28.0,28.11,28.0,28.1,36344.0,28.0,28.11,28.0,28.1,36344.0
2020-10-07 11:35:00,28.09,28.12,28.08,28.11,37584.0,28.09,28.12,28.08,28.11,37584.0
2020-10-07 11:40:00,28.11,28.13,28.07,28.09,14719.0,28.11,28.13,28.07,28.09,14719.0
2020-10-07 11:45:00,28.1,28.11,28.04,28.05,21727.0,28.1,28.11,28.04,28.05,21727.0
2020-10-07 11:50:00,28.06,28.11,28.0,28.11,19954.0,28.06,28.11,28.0,28.11,19954.0
2020-10-07 11:55:00,28.1,28.11,28.06,28.06,12428.0,28.1,28.11,28.06,28.06,12428.0
2020-10-07 12:00:00,28.07,28.1,28.03,28.03,7504.0,28.07,28.1,28.03,28.03,7504.0
2020-10-07 12:05:00,28.03,28.11,28.03,28.1,25819.0,28.03,28.11,28.03,28.1,25819.0
2020-10-07 12:10:00,28.09,28.09,28.07,28.08,10370.0,28.09,28.09,28.07,28.08,10370.0
2020-10-07 12:15:00,28.08,28.09,28.02,28.03,35490.0,28.08,28.09,28.02,28.03,35490.0
2020-10-07 12:20:00,28.03,28.03,27.96,27.99,20679.0,28.03,28.03,27.96,27.99,20679.0
2020-10-07 12:25:00,27.99,28.02,27.91,27.97,26670.0,27.99,28.02,27.91,27.97,26670.0
2020-10-07 12:30:00,27.98,27.99,27.94,27.97,22491.0,27.98,27.99,27.94,27.97,22491.0
2020-10-07 12:35:00,27.98,27.98,27.89,27.91,77361.0,27.98,27.98,27.89,27.91,77361.0
2020-10-07 12:40:00,27.91,27.96,27.91,27.94,8749.0,27.91,27.96,27.91,27.94,8749.0
2020-10-07 12:45:00,27.94,27.95,27.91,27.93,15209.0,27.94,27.95,27.91,27.93,15209.0
2020-10-07 12:50:00,27.93,27.98,27.89,27.97,76707.0,27.93,27.98,27.89,27.97,76707.0
2020-10-07 12:55:00,27.97,28.01,27.94,28.0,17023.0,27.97,28.01,27.94,28.0,17023.0
2020-10-07 13:00:00,28.01,28.06,28.01,28.05,52829.0,28.01,28.06,28.01,28.05,52829.0
2020-10-07 13:05:00,28.05,28.07,28.04,28.06,13300.0,28.05,28.07,28.04,28.06,13300.0
2020-10-07 13:10:00,28.07,28.07,28.01,28.02,230578.0,28.07,28.07,28.01,28.02,230578.0
2020-10-07 13:15:00,28.02,28.03,27.99,28.03,130050.0,28.02,28.03,27.99,28.03,130050.0
2020-10-07 13:20:00,28.03,28.07,28.01,28.06,237506.0,28.03,28.07,28.01,28.06,237506.0
2020-10-07 13:25:00,28.06,28.06,28.02,28.04,7969.0,28.06,28.06,28.02,28.04,7969.0
2020-10-07 13:30:00,28.03,28.12,28.01,28.12,49145.0,28.03,28.12,28.01,28.12,49145.0
2020-10-07 13:35:00,28.13,28.17,28.12,28.15,47884.0,28.13,28.17,28.12,28.15,47884.0
2020-10-07 13:40:00,28.16,28.2,28.13,28.2,29446.0,28.16,28.2,28.13,28.2,29446.0
2020-10-07 13:45:00,28.2,28.3,28.17,28.3,49645.0,28.2,28.3,28.17,28.3,49645.0
2020-10-07 13:50:00,28.3,28.34,28.26,28.28,91080.0,28.3,28.34,28.26,28.28,91080.0
2020-10-07 13:55:00,28.27,28.29,28.22,28.23,42771.0,28.27,28.29,28.22,28.23,42771.0
2020-10-07 14:00:00,28.25,28.28,28.25,28.27,27019.0,28.25,28.28,28.25,28.27,27019.0
2020-10-07 14:05:00,28.26,28.3,28.25,28.29,22376.0,28.26,28.3,28.25,28.29,22376.0
2020-10-07 14:10:00,28.29,28.29,28.22,28.24,18194.0,28.29,28.29,28.22,28.24,18194.0
2020-10-07 14:15:00,28.24,28.27,28.22,28.26,25216.0,28.24,28.27,28.22,28.26,25216.0
2020-10-07 14:20:00,28.27,28.33,28.24,28.32,33120.0,28.27,28.33,28.24,28.32,33120.0
2020-10-07 14:25:00,28.33,28.36,28.3,28.34,29569.0,28.33,28.36,28.3,28.34,29569.0
2020-10-07 14:30:00,28.32,28.39,28.32,28.38,77006.0,28.32,28.39,28.32,28.38,77006.0
2020-10-07 14:35:00,28.37,28.37,28.33,28.34,25017.0,28.37,28.37,28.33,28.34,25017.0
2020-10-07 14:40:00,28.33,28.33,28.27,28.29,52846.0,28.33,28.33,28.27,28.29,52846.0
2020-10-07 14:45:00,28.29,28.31,28.28,28.31,10001.0,28.29,28.31,28.28,28.31,10001.0
2020-10-07 14:50:00,28.32,28.33,28.29,28.32,50973.0,28.32,28.33,28.29,28.32,50973.0
2020-10-07 14:55:00,28.33,28.33,28.29,28.3,73997.0,28.33,28.33,28.29,28.3,73997.0
2020-10-07 15:00:00,28.28,28.32,28.27,28.32,6336.0,28.28,28.32,28.27,28.32,6336.0
2020-10-07 15:05:00,28.32,28.37,28.31,28.37,7915.0,28.32,28.37,28.31,28.37,7915.0
2020-10-07 15:10:00,28.36,28.37,28.35,28.35,7103.0,28.36,28.37,28.35,28.35,7103.0
2020-10-07 15:15:00,28.35,28.4,28.34,28.39,21860.0,28.35,28.4,28.34,28.39,21860.0
2020-10-07 15:20:00,28.39,28.4,28.38,28.39,9010.0,28.39,28.4,28.38,28.39,9010.0
2020-10-07 15:25:00,28.4,28.4,28.36,28.37,16159.0,28.4,28.4,28.36,28.37,16159.0
2020-10-07 15:30:00,28.37,28.37,28.34,28.35,127023.0,28.37,28.37,28.34,28.35,127023.0
2020-10-07 15:35:00,28.35,28.39,28.34,28.38,19241.0,28.35,28.39,28.34,28.38,19241.0
2020-10-07 15:40:00,28.38,28.39,28.35,28.35,13950.0,28.38,28.39,28.35,28.35,13950.0
2020-10-07 15:45:00,28.35,28.36,28.34,28.34,16862.0,28.35,28.36,28.34,28.34,16862.0
2020-10-07 15:50:00,28.35,28.39,28.34,28.39,185408.0,28.35,28.39,28.34,28.39,185408.0
2020-10-07 15:55:00,28.39,28.41,28.38,28.38,749998.0,28.39,28.41,28.38,28.38,749998.0
2020-10-08 09:30:00,28.99,29.04,28.99,29.0,472227.0,28.99,29.04,28.99,29.0,472227.0
2020-10-08 09:35:00,29.01,29.07,29.0,29.05,148204.0,29.01,29.07,29.0,29.05,148204.0
2020-10-08 09:40:00,29.06,29.06,29.0,29.02,62395.0,29.06,29.06,29.0,29.02,62395.0
2020-10-08 09:45:00,29.03,29.03,28.95,28.96,93842.0,29.03,29.03,28.95,28.96,93842.0
2020-10-08 09:50:00,28.96,29.04,28.94,29.02,75878.0,28.96,29.04,28.94,29.02,75878.0
2020-10-08 09:55:00,29.02,29.09,29.02,29.05,64452.0,29.02,29.09,29.02,29.05,64452.0
2020-10-08 10:00:00,29.05,29.08,28.95,28.98,40688.0,29.05,29.08,28.95,28.98,40688.0
2020-10-08 10:05:00,28.98,29.02,28.96,28.99,64465.0,28.98,29.02,28.96,28.99,64465.0
2020-10-08 10:10:00,29.0,29.06,29.0,29.04,71393.0,29.0,29.06,29.0,29.04,71393.0
2020-10-08 10:15:00,29.05,29.1,29.04,29.06,95667.0,29.05,29.1,29.04,29.06,95667.0
2020-10-08 10:20:00,29.07,29.11,29.05,29.05,196339.0,29.07,29.11,29.05,29.05,196339.0
2020-10-08 10:25:00,29.06,29.06,28.91,28.93,51719.0,29.06,29.06,28.91,28.93,51719.0
2020-10-08 10:30:00,28.94,29.07,28.94,29.07,35491.0,28.94,29.07,28.94,29.07,35491.0
2020-10-08 10:35:00,29.07,29.08,28.92,28.93,38988.0,29.07,29.08,28.92,28.93,38988.0
2020-10-08 10:40:00,28.95,28.98,28.81,28.83,81186.0,28.95,28.98,28.81,28.83,81186.0
2020-10-08 10:45:00,28.82,28.89,28.81,28.89,10029.0,28.82,28.89,28.81,28.89,10029.0
2020-10-08 10:50:00,28.89,28.95,28.83,28.83,35746.0,28.89,28.95,28.83,28.83,35746.0
2020-10-08 10:55:00,28.83,28.87,28.75,28.79,34405.0,28.83,28.87,28.75,28.79,34405.0
2020-10-08 11:00:00,28.82,28.82,28.77,28.81,56249.0,28.82,28.82,28.77,28.81,56249.0
2020-10-08 11:05:00,28.81,28.85,28.81,28.85,10318.0,28.81,28.85,28.81,28.85,10318.0
2020-10-08 11:10:00,28.85,28.86,28.8,28.83,29891.0,28.85,28.86,28.8,28.83,29891.0
2020-10-08 11:15:00,28.84,28.86,28.82,28.85,45146.0,28.84,28.86,28.82,28.85,45146.0
2020-10-08 11:20:00,28.84,28.86,28.79,28.83,40565.0,28.84,28.86,28.79,28.83,40565.0
2020-10-08 11:25:00,28.81,28.85,28.76,28.84,100722.0,28.81,28.85,28.76,28.84,100722.0
2020-10-08 11:30:00,28.84,28.88,28.76,28.77,31472.0,28.84,28.88,28.76,28.77,31472.0
2020-10-08 11:35:00,28.79,28.87,28.79,28.87,9376.0,28.79,28.87,28.79,28.87,9376.0
2020-10-08 11:40:00,28.86,28.87,28.84,28.84,26967.0,28.86,28.87,28.84,28.84,26967.0
2020-10-08 11:45:00,28.84,28.87,28.83,28.87,13001.0,28.84,28.87,28.83,28.87,13001.0
2020-10-08 11:50:00,28.88,28.89,28.86,28.86,5990.0,28.88,28.89,28.86,28.86,5990.0
2020-10-08 11:55:00,28.85,29.1,28.84,28.96,1177683.0,28.85,29.1,28.84,28.96,1177683.0
2020-10-08 12:00:00,28.96,28.96,28.88,28.96,138911.0,28.96,28.96,28.88,28.96,138911.0
2020-10-08 12:05:00,28.96,29.01,28.95,28.95,98229.0,28.96,29.01,28.95,28.95,98229.0
2020-10-08 12:10:00,28.96,29.0,28.95,29.0,36737.0,28.96,29.0,28.95,29.0,36737.0
2020-10-08 12:15:00,29.0,29.02,28.96,28.98,45229.0,29.0,29.02,28.96,28.98,45229.0
2020-10-08 12:20:00,28.96,28.97,28.93,28.94,15688.0,28.96,28.97,28.93,28.94,15688.0
2020-10-08 12:25:00,28.93,28.95,28.89,28.93,23061.0,28.93,28.95,28.89,28.93,23061.0
2020-10-08 12:30:00,28.93,28.97,28.92,28.97,20843.0,28.93,28.97,28.92,28.97,20843.0
2020-10-08 12:35:00,28.97,28.98,28.94,28.96,36988.0,28.97,28.98,28.94,28.96,36988.0
2020-10-08 12:40:00,28.96,28.99,28.96,28.98,17015.0,28.96,28.99,28.96,28.98,17015.0
2020-10-08 12:45:00,28.98,29.03,28.97,29.03,38916.0,28.98,29.03,28.97,29.03,38916.0
2020-10-08 12:50:00,29.03,29.06,29.03,29.04,21519.0,29.03,29.06,29.03,29.04,21519.0
2020-10-08 12:55:00,29.04,29.12,29.04,29.11,129392.0,29.04,29.12,29.04,29.11,129392.0
2020-10-08 13:00:00,29.12,29.16,29.11,29.15,343802.0,29.12,29.16,29.11,29.15,343802.0
2020-10-08 13:05:00,29.14,29.17,29.12,29.15,60705.0,29.14,29.17,29.12,29.15,60705.0
2020-10-08 13:10:00,29.15,29.18,29.14,29.16,46315.0,29.15,29.18,29.14,29.16,46315.0
2020-10-08 13:15:00,29.16,29.19,29.16,29.18,42507.0,29.16,29.19,29.16,29.18,42507.0
2020-10-08 13:20:00,29.18,29.19,29.16,29.16,11206.0,29.18,29.19,29.16,29.16,11206.0
2020-10-08 13:25:00,29.16,29.2,29.09,29.1,88513.0,29.16,29.2,29.09,29.1,88513.0
2020-10-08 13:30:00,29.11,29.15,29.11,29.15,9879.0,29.11,29.15,29.11,29.15,9879.0
2020-10-08 13:35:00,29.14,29.16,29.12,29.16,13406.0,29.14,29.16,29.12,29.16,13406.0
2020-10-08 13:40:00,29.15,29.17,29.15,29.16,14118.0,29.15,29.17,29.15,29.16,14118.0
2020-10-08 13:45:00,29.16,29.17,29.11,29.15,31029.0,29.16,29.17,29.11,29.15,31029.0
2020-10-08 13:50:00,29.14,29.16,29.12,29.14,44956.0,29.14,29.16,29.12,29.14,44956.0
2020-10-08 13:55:00,29.14,29.16,29.09,29.1,55384.0,29.14,29.16,29.09,29.1,55384.0
2020-10-08 14:00:00,29.1,29.14,29.1,29.11,50253.0,29.1,29.14,29.1,29.11,50253.0
2020-10-08 14:05:00,29.12,29.15,29.11,29.15,27404.0,29.12,29.15,29.11,29.15,27404.0
2020-10-08 14:10:00,29.15,29.16,29.09,29.1,23835.0,29.15,29.16,29.09,29.1,23835.0
2020-10-08 14:15:00,29.09,29.17,29.09,29.17,24823.0,29.09,29.17,29.09,29.17,24823.0
2020-10-08 14:20:00,29.16,29.17,29.14,29.16,29929.0,29.16,29.17,29.14,29.16,29929.0
2020-10-08 14:25:00,29.17,29.18,29.1,29.14,76577.0,29.17,29.18,29.1,29.14,76577.0
2020-10-08 14:30:00,29.13,29.15,29.11,29.13,18855.0,29.13,29.15,29.11,29.13,18855.0
2020-10-08 14:35:00,29.12,29.14,29.12,29.13,15401.0,29.12,29.14,29.12,29.13,15401.0
2020-10-08 14:40:00,29.13,29.14,29.12,29.14,17147.0,29.13,29.14,29.12,29.14,17147.0
2020-10-08 14:45:00,29.15,29.15,29.11,29.11,63843.0,29.15,29.15,29.11,29.11,63843.0
2020-10-08 14:50:00,29.11,29.12,29.1,29.11,22470.0,29.11,29.12,29.1,29.11,22470.0
2020-10-08 14:55:00,29.1,29.14,29.1,29.14,15998.0,29.1,29.14,29.1,29.14,15998.0
2020-10-08 15:00:00,29.14,29.15,29.12,29.15,40692.0,29.14,29.15,29.12,29.15,40692.0
2020-10-08 15:05:00,29.15,29.17,29.13,29.16,60683.0,29.15,29.17,29.13,29.16,60683.0
2020-10-08 15:10:00,29.16,29.17,29.15,29.16,22236.0,29.16,29.17,29.15,29.16,22236.0
2020-10-08 15:15:00,29.16,29.18,29.15,29.15,28280.0,29.16,29.18,29.15,29.15,28280.0
2020-10-08 15:20:00,29.16,29.16,29.11,29.11,51325.0,29.16,29.16,29.11,29.11,51325.0
2020-10-08 15:25:00,29.12,29.14,29.11,29.13,40170.0,29.12,29.14,29.11,29.13,40170.0
2020-10-08 15:30:00,29.14,29.14,29.13,29.14,57380.0,29.14,29.14,29.13,29.14,57380.0
2020-10-08 15:35:00,29.13,29.15,29.13,29.13,82778.0,29.13,29.15,29.13,29.13,82778.0
2020-10-08 15:40:00,29.14,29.14,29.12,29.13,111537.0,29.14,29.14,29.12,29.13,111537.0
2020-10-08 15:45:00,29.13,29.14,29.12,29.14,78556.0,29.13,29.14,29.12,29.14,78556.0
2020-10-08 15:50:00,29.13,29.15,29.13,29.15,118347.0,29.13,29.15,29.13,29.15,118347.0
2020-10-08 15:55:00,29.15,29.16,29.14,29.14,292055.0,29.15,29.16,29.14,29.14,292055.0
2020-10-09 09:30:00,28.99,29.07,28.97,29.0,130377.0,28.99,29.07,28.97,29.0,130377.0
2020-10-09 09:35:00,29.0,29.01,28.88,28.92,124267.0,29.0,29.01,28.88,28.92,124267.0
2020-10-09 09:40:00,28.92,29.03,28.9,29.03,41291.0,28.92,29.03,28.9,29.03,41291.0
2020-10-09 09:45:00,29.03,29.05,28.99,29.04,28020.0,29.03,29.05,28.99,29.04,28020.0
2020-10-09 09:50:00,29.04,29.05,29.0,29.05,45694.0,29.04,29.05,29.0,29.05,45694.0
2020-10-09 09:55:00,29.05,29.11,29.03,29.03,200369.0,29.05,29.11,29.03,29.03,200369.0
2020-10-09 10:00:00,29.04,29.07,29.0,29.06,90799.0,29.04,29.07,29.0,29.06,90799.0
2020-10-09 10:05:00,29.05,29.05,28.99,29.01,40085.0,29.05,29.05,28.99,29.01,40085.0
2020-10-09 10:10:00,29.01,29.03,28.99,28.99,47712.0,29.01,29.03,28.99,28.99,47712.0
2020-10-09 10:15:00,28.99,29.03,28.98,29.02,55638.0,28.99,29.03,28.98,29.02,55638.0
2020-10-09 10:20:00,29.02,29.03,28.94,28.94,16040.0,29.02,29.03,28.94,28.94,16040.0
2020-10-09 10:25:00,28.94,28.99,28.93,28.94,46916.0,28.94,28.99,28.93,28.94,46916.0
2020-10-09 10:30:00,28.94,28.95,28.91,28.93,27680.0,28.94,28.95,28.91,28.93,27680.0
2020-10-09 10:35:00,28.93,29.03,28.93,29.03,91560.0,28.93,29.03,28.93,29.03,91560.0
2020-10-09 10:40:00,29.03,29.05,29.02,29.05,17323.0,29.03,29.05,29.02,29.05,17323.0
2020-10-09 10:45:00,29.05,29.06,29.02,29.03,15810.0,29.05,29.06,29.02,29.03,15810.0
2020-10-09 10:50:00,29.03,29.07,29.03,29.04,29534.0,29.03,29.07,29.03,29.04,29534.0
2020-10-09 10:55:00,29.05,29.05,29.01,29.01,46660.0,29.05,29.05,29.01,29.01,46660.0
2020-10-09 11:00:00,29.02,29.03,28.96,28.97,20781.0,29.02,29.03,28.96,28.97,20781.0
2020-10-09 11:05:00,28.97,29.0,28.96,28.97,36039.0,28.97,29.0,28.96,28.97,36039.0
2020-10-09 11:10:00,28.98,29.01,28.97,28.98,24836.0,28.98,29.01,28.97,28.98,24836.0
2020-10-09 11:15:00,28.98,29.03,28.97,29.03,41627.0,28.98,29.03,28.97,29.03,41627.0
2020-10-09 11:20:00,29.03,29.06,28.98,29.0,147778.0,29.03,29.06,28.98,29.0,147778.0
2020-10-09 11:25:00,28.99,29.02,28.96,28.98,30936.0,28.99,29.02,28.96,28.98,30936.0
2020-10-09 11:30:00,28.99,29.03,28.98,29.02,29609.0,28.99,29.03,28.98,29.02,29609.0
2020-10-09 11:35:00,29.02,29.04,29.01,29.04,16070.0,29.02,29.04,29.01,29.04,16070.0
2020-10-09 11:40:00,29.04,29.06,29.03,29.05,22882.0,29.04,29.06,29.03,29.05,22882.0
2020-10-09 11:45:00,29.05,29.16,29.05,29.16,121732.0,29.05,29.16,29.05,29.16,121732.0
2020-10-09 11:50:00,29.16,29.25,29.16,29.22,94185.0,29.16,29.25,29.16,29.22,94185.0
2020-10-09 11:55:00,29.22,29.23,29.18,29.2,52356.0,29.22,29.23,29.18,29.2,52356.0
2020-10-09 12:00:00,29.2,29.21,29.16,29.17,37764.0,29.2,29.21,29.16,29.17,37764.0
2020-10-09 12:05:00,29.17,29.17,29.14,29.15,76394.0,29.17,29.17,29.14,29.15,76394.0
2020-10-09 12:10:00,29.15,29.17,29.09,29.1,48298.0,29.15,29.17,29.09,29.1,48298.0
2020-10-09 12:15:00,29.1,29.11,28.96,29.04,61411.0,29.1,29.11,28.96,29.04,61411.0
2020-10-09 12:20:00,29.05,29.11,29.05,29.11,62353.0,29.05,29.11,29.05,29.11,62353.0
2020-10-09 12:25:00,29.1,29.13,29.09,29.1,38929.0,29.1,29.13,29.09,29.1,38929.0
2020-10-09 12:30:00,29.1,29.12,29.09,29.1,8163.0,29.1,29.12,29.09,29.1,8163.0
2020-10-09 12:35:00,29.09,29.11,29.05,29.09,64411.0,29.09,29.11,29.05,29.09,64411.0
2020-10-09 12:40:00,29.1,29.1,28.93,28.94,46536.0,29.1,29.1,28.93,28.94,46536.0
2020-10-09 12:45:00,28.93,28.95,28.84,28.86,58929.0,28.93,28.95,28.84,28.86,58929.0
2020-10-09 12:50:00,28.85,28.86,28.74,28.74,129000.0,28.85,28.86,28.74,28.74,129000.0
2020-10-09 12:55:00,28.75,28.78,28.73,28.74,127201.0,28.75,28.78,28.73,28.74,127201.0
2020-10-09 13:00:00,28.75,28.77,28.74,28.75,32327.0,28.75,28.77,28.74,28.75,32327.0
2020-10-09 13:05:00,28.74,28.76,28.72,28.74,41597.0,28.74,28.76,28.72,28.74,41597.0
2020-10-09 13:10:00,28.74,28.76,28.72,28.76,41105.0,28.74,28.76,28.72,28.76,41105.0
2020-10-09 13:15:00,28.76,28.77,28.73,28.77,35138.0,28.76,28.77,28.73,28.77,35138.0
2020-10-09 13:20:00,28.76,28.77,28.65,28.66,56915.0,28.76,28.77,28.65,28.66,56915.0
2020-10-09 13:25:00,28.67,28.7,28.64,28.68,25976.0,28.67,28.7,28.64,28.68,25976.0
2020-10-09 13:30:00,28.68,28.69,28.59,28.65,51254.0,28.68,28.69,28.59,28.65,51254.0
2020-10-09 13:35:00,28.65,28.7,28.62,28.69,51042.0,28.65,28.7,28.62,28.69,51042.0
2020-10-09 13:40:00,28.69,28.73,28.69,28.71,22803.0,28.69,28.73,28.69,28.71,22803.0
2020-10-09 13:45:00,28.71,28.74,28.7,28.72,43757.0,28.71,28.74,28.7,28.72,43757.0
2020-10-09 13:50:00,28.72,28.74,28.69,28.73,20994.0,28.72,28.74,28.69,28.73,20994.0
2020-10-09 13:55:00,28.73,28.79,28.73,28.75,54466.0,28.73,28.79,28.73,28.75,54466.0
2020-10-09 14:00:00,28.76,28.78,28.73,28.74,55189.0,28.76,28.78,28.73,28.74,55189.0
2020-10-09 14:05:00,28.73,28.8,28.72,28.79,24100.0,28.73,28.8,28.72,28.79,24100.0
2020-10-09 14:10:00,28.79,28.84,28.79,28.8,19580.0,28.79,28.84,28.79,28.8,19580.0
2020-10-09 14:15:00,28.79,28.8,28.75,28.77,19244.0,28.79,28.8,28.75,28.77,19244.0
2020-10-09 14:20:00,28.78,28.78,28.69,28.69,200259.0,28.78,28.78,28.69,28.69,200259.0
2020-10-09 14:25:00,28.69,28.79,28.69,28.78,103784.0,28.69,28.79,28.69,28.78,103784.0
2020-10-09 14:30:00,28.78,28.79,28.71,28.72,39435.0,28.78,28.79,28.71,28.72,39435.0
2020-10-09 14:35:00,28.73,28.73,28.71,28.71,23207.0,28.73,28.73,28.71,28.71,23207.0
2020-10-09 14:40:00,28.71,28.74,28.7,28.71,24878.0,28.71,28.74,28.7,28.71,24878.0
2020-10-09 14:45:00,28.71,28.73,28.69,28.7,29349.0,28.71,28.73,28.69,28.7,29349.0
2020-10-09 14:50:00,28.7,28.71,28.68,28.7,30606.0,28.7,28.71,28.68,28.7,30606.0
2020-10-09 14:55:00,28.7,28.71,28.67,28.67,40181.0,28.7,28.71,28.67,28.67,40181.0
2020-10-09 15:00:00,28.67,28.68,28.64,28.65,54777.0,28.67,28.68,28.64,28.65,54777.0
2020-10-09 15:05:00,28.65,28.66,28.65,28.66,10874.0,28.65,28.66,28.65,28.66,10874.0
2020-10-09 15:10:00,28.66,28.7,28.65,28.68,25610.0,28.66,28.7,28.65,28.68,25610.0
2020-10-09 15:15:00,28.68,28.69,28.65,28.69,15216.0,28.68,28.69,28.65,28.69,15216.0
2020-10-09 15:20:00,28.68,28.71,28.68,28.7,15507.0,28.68,28.71,28.68,28.7,15507.0
2020-10-09 15:25:00,28.7,28.7,28.68,28.7,34386.0,28.7,28.7,28.68,28.7,34386.0
2020-10-09 15:30:00,28.69,28.7,28.68,28.69,37486.0,28.69,28.7,28.68,28.69,37486.0
2020-10-09 15:35:00,28.69,28.69,28.67,28.68,42616.0,28.69,28.69,28.67,28.68,42616.0
2020-10-09 15:40:00,28.69,28.7,28.68,28.69,33201.0,28.69,28.7,28.68,28.69,33201.0
2020-10-09 15:45:00,28.69,28.71,28.68,28.7,39502.0,28.69,28.71,28.68,28.7,39502.0
2020-10-09 15:50:00,28.7,28.71,28.69,28.7,44307.0,28.7,28.71,28.69,28.7,44307.0
2020-10-09 15:55:00,28.7,28.71,28.69,28.7,150984.0,28.7,28.71,28.69,28.7,150984.0
2020-10-12 09:30:00,28.4,28.4,28.32,28.32,88317.0,28.4,28.4,28.32,28.32,88317.0
2020-10-12 09:35:00,28.33,28.37,28.32,28.37,45616.0,28.33,28.37,28.32,28.37,45616.0
2020-10-12 09:40:00,28.37,28.37,28.34,28.35,37103.0,28.37,28.37,28.34,28.35,37103.0
2020-10-12 09:45:00,28.36,28.37,27.94,28.0,302329.0,28.36,28.37,27.94,28.0,302329.0
2020-10-12 09:50:00,27.99,28.0,27.73,27.83,416849.0,27.99,28.0,27.73,27.83,416849.0
2020-10-12 09:55:00,27.84,27.93,27.77,27.93,235937.0,27.84,27.93,27.77,27.93,235937.0
2020-10-12 10:00:00,27.93,27.94,27.83,27.93,81351.0,27.93,27.94,27.83,27.93,81351.0
2020-10-12 10:05:00,27.93,28.0,27.92,28.0,100333.0,27.93,28.0,27.92,28.0,100333.0
2020-10-12 10:10:00,28.0,28.04,27.99,27.99,39366.0,28.0,28.04,27.99,27.99,39366.0
2020-10-12 10:15:00,27.99,28.0,27.92,27.94,98325.0,27.99,28.0,27.92,27.94,98325.0
2020-10-12 10:20:00,27.93,27.93,27.88,27.92,40305.0,27.93,27.93,27.88,27.92,40305.0
2020-10-12 10:25:00,27.93,28.01,27.85,28.01,83679.0,27.93,28.01,27.85,28.01,83679.0
2020-10-12 10:30:00,28.01,28.08,27.97,28.02,88346.0,28.01,28.08,27.97,28.02,88346.0
2020-10-12 10:35:00,28.02,28.03,27.94,27.94,39827.0,28.02,28.03,27.94,27.94,39827.0
2020-10-12 10:40:00,27.93,28.06,27.92,28.05,92948.0,27.93,28.06,27.92,28.05,92948.0
2020-10-12 10:45:00,28.05,28.06,27.99,28.02,41791.0,28.05,28.06,27.99,28.02,41791.0
2020-10-12 10:50:00,28.03,28.04,27.97,27.98,39004.0,28.03,28.04,27.97,27.98,39004.0
2020-10-12 10:55:00,27.97,27.99,27.93,27.96,33319.0,27.97,27.99,27.93,27.96,33319.0
2020-10-12 11:00:00,27.98,28.0,27.91,27.94,38889.0,27.98,28.0,27.91,27.94,38889.0
2020-10-12 11:05:00,27.92,28.01,27.89,27.94,48907.0,27.92,28.01,27.89,27.94,48907.0
2020-10-12 11:10:00,27.93,27.95,27.89,27.91,23406.0,27.93,27.95,27.89,27.91,23406.0
2020-10-12 11:15:00,27.92,27.99,27.92,27.97,40263.0,27.92,27.99,27.92,27.97,40263.0
2020-10-12 11:20:00,27.99,28.01,27.95,27.98,19492.0,27.99,28.01,27.95,27.98,19492.0
2020-10-12 11:25:00,27.98,28.03,27.93,27.95,49227.0,27.98,28.03,27.93,27.95,49227.0
2020-10-12 11:30:00,27.95,27.96,27.92,27.92,21924.0,27.95,27.96,27.92,27.92,21924.0
2020-10-12 11:35:00,27.92,27.96,27.92,27.92,7031.0,27.92,27.96,27.92,27.92,7031.0
2020-10-12 11:40:00,27.92,27.95,27.91,27.91,26038.0,27.92,27.95,27.91,27.91,26038.0
2020-10-12 11:45:00,27.91,27.98,27.87,27.93,90913.0,27.91,27.98,27.87,27.93,90913.0
2020-10-12 11:50:00,27.94,27.98,27.91,27.96,16074.0,27.94,27.98,27.91,27.96,16074.0
2020-10-12 11:55:00,27.96,27.96,27.93,27.93,5093.0,27.96,27.96,27.93,27.93,5093.0
2020-10-12 12:00:00,27.94,27.97,27.9,27.93,24320.0,27.94,27.97,27.9,27.93,24320.0
2020-10-12 12:05:00,27.94,28.06,27.94,28.03,72357.0,27.94,28.06,27.94,28.03,72357.0
2020-10-12 12:10:00,28.02,28.07,28.01,28.05,32332.0,28.02,28.07,28.01,28.05,32332.0
2020-10-12 12:15:00,28.05,28.06,28.01,28.02,38153.0,28.05,28.06,28.01,28.02,38153.0
2020-10-12 12:20:00,28.02,28.04,28.01,28.02,6123.0,28.02,28.04,28.01,28.02,6123.0
2020-10-12 12:25:00,28.01,28.01,27.98,28.0,19236.0,28.01,28.01,27.98,28.0,19236.0
2020-10-12 12:30:00,27.99,28.02,27.97,27.99,44732.0,27.99,28.02,27.97,27.99,44732.0
2020-10-12 12:35:00,27.99,28.01,27.98,28.0,12038.0,27.99,28.01,27.98,28.0,12038.0
2020-10-12 12:40:00,27.99,28.03,27.98,27.98,7796.0,27.99,28.03,27.98,27.98,7796.0
2020-10-12 12:45:00,27.98,27.98,27.91,27.92,51563.0,27.98,27.98,27.91,27.92,51563.0
2020-10-12 12:50:00,27.91,27.92,27.88,27.9,39926.0,27.91,27.92,27.88,27.9,39926.0
2020-10-12 12:55:00,27.89,27.89,27.86,27.88,15469.0,27.89,27.89,27.86,27.88,15469.0
2020-10-12 13:00:00,27.87,27.9,27.86,27.88,26782.0,27.87,27.9,27.86,27.88,26782.0
2020-10-12 13:05:00,27.87,27.88,27.8,27.8,70301.0,27.87,27.88,27.8,27.8,70301.0
2020-10-12 13:10:00,27.8,27.92,27.8,27.92,58812.0,27.8,27.92,27.8,27.92,58812.0
2020-10-12 13:15:00,27.91,27.92,27.88,27.89,31678.0,27.91,27.92,27.88,27.89,31678.0
2020-10-12 13:20:00,27.89,27.92,27.88,27.91,28862.0,27.89,27.92,27.88,27.91,28862.0
2020-10-12 13:25:00,27.91,27.91,27.9,27.91,11756.0,27.91,27.91,27.9,27.91,11756.0
2020-10-12 13:30:00,27.91,27.95,27.9,27.93,91383.0,27.91,27.95,27.9,27.93,91383.0
2020-10-12 13:35:00,27.92,27.96,27.92,27.96,13792.0,27.92,27.96,27.92,27.96,13792.0
2020-10-12 13:40:00,27.96,28.0,27.96,28.0,13598.0,27.96,28.0,27.96,28.0,13598.0
2020-10-12 13:45:00,27.98,27.98,27.94,27.96,11788.0,27.98,27.98,27.94,27.96,11788.0
2020-10-12 13:50:00,27.96,27.99,27.95,27.99,10924.0,27.96,27.99,27.95,27.99,10924.0
2020-10-12 13:55:00,27.99,28.0,27.98,27.98,6489.0,27.99,28.0,27.98,27.98,6489.0
2020-10-12 14:00:00,27.98,28.09,27.97,28.08,123488.0,27.98,28.09,27.97,28.08,123488.0
2020-10-12 14:05:00,28.09,28.13,28.07,28.08,31564.0,28.09,28.13,28.07,28.08,31564.0
2020-10-12 14:10:00,28.08,28.09,28.02,28.03,16947.0,28.08,28.09,28.02,28.03,16947.0
2020-10-12 14:15:00,28.03,28.04,28.01,28.02,8695.0,28.03,28.04,28.01,28.02,8695.0
2020-10-12 14:20:00,28.02,28.02,27.93,27.97,60463.0,28.02,28.02,27.93,27.97,60463.0
2020-10-12 14:25:00,27.96,28.04,27.95,27.95,58008.0,27.96,28.04,27.95,27.95,58008.0
2020-10-12 14:30:00,27.94,27.97,27.92,27.93,33076.0,27.94,27.97,27.92,27.93,33076.0
2020-10-12 14:35:00,27.93,27.94,27.91,27.92,20078.0,27.93,27.94,27.91,27.92,20078.0
2020-10-12 14:40:00,27.92,27.96,27.91,27.93,14329.0,27.92,27.96,27.91,27.93,14329.0
2020-10-12 14:45:00,27.93,27.94,27.89,27.91,34577.0,27.93,27.94,27.89,27.91,34577.0
2020-10-12 14:50:00,27.91,27.92,27.9,27.9,5350.0,27.91,27.92,27.9,27.9,5350.0
2020-10-12 14:55:00,27.91,27.94,27.9,27.94,15184.0,27.91,27.94,27.9,27.94,15184.0
2020-10-12 15:00:00,27.93,27.94,27.91,27.94,8510.0,27.93,27.94,27.91,27.94,8510.0
2020-10-12 15:05:00,27.93,27.97,27.92,27.95,8979.0,27.93,27.97,27.92,27.95,8979.0
2020-10-12 15:10:00,27.95,27.96,27.94,27.95,9912.0,27.95,27.96,27.94,27.95,9912.0
2020-10-12 15:15:00,27.95,28.02,27.94,28.02,34508.0,27.95,28.02,27.94,28.02,34508.0
2020-10-12 15:20:00,28.02,28.12,28.02,28.12,68175.0,28.02,28.12,28.02,28.12,68175.0
2020-10-12 15:25:00,28.12,28.13,28.1,28.11,33712.0,28.12,28.13,28.1,28.11,33712.0
2020-10-12 15:30:00,28.1,28.11,28.09,28.09,20367.0,28.1,28.11,28.09,28.09,20367.0
2020-10-12 15:35:00,28.09,28.1,28.07,28.09,30184.0,28.09,28.1,28.07,28.09,30184.0
2020-10-12 15:40:00,28.08,28.08,28.06,28.07,17360.0,28.08,28.08,28.06,28.07,17360.0
2020-10-12 15:45:00,28.07,28.09,28.04,28.05,60654.0,28.07,28.09,28.04,28.05,60654.0
2020-10-12 15:50:00,28.04,28.05,28.02,28.03,36177.0,28.04,28.05,28.02,28.03,36177.0
2020-10-12 15:55:00,28.02,28.07,28.02,28.06,132964.0,28.02,28.07,28.02,28.06,132964.0
2020-10-13 09:30:00,28.46,28.49,28.34,28.35,122371.0,28.46,28.49,28.34,28.35,122371.0
2020-10-13 09:35:00,28.35,28.41,28.34,28.36,45808.0,28.35,28.41,28.34,28.36,45808.0
2020-10-13 09:40:00,28.36,28.39,28.31,28.32,99253.0,28.36,28.39,28.31,28.32,99253.0
2020-10-13 09:45:00,28.3,28.38,28.27,28.36,100652.0,28.3,28.38,28.27,28.36,100652.0
2020-10-13 09:50:00,28.35,28.44,28.34,28.39,69840.0,28.35,28.44,28.34,28.39,69840.0
2020-10-13 09:55:00,28.4,28.48,28.4,28.45,29773.0,28.4,28.48,28.4,28.45,29773.0
2020-10-13 10:00:00,28.45,28.52,28.43,28.49,66165.0,28.45,28.52,28.43,28.49,66165.0
2020-10-13 10:05:00,28.48,28.49,28.43,28.47,36246.0,28.48,28.49,28.43,28.47,36246.0
2020-10-13 10:10:00,28.47,28.5,28.36,28.38,50744.0,28.47,28.5,28.36,28.38,50744.0
2020-10-13 10:15:00,28.38,28.44,28.38,28.43,40890.0,28.38,28.44,28.38,28.43,40890.0
2020-10-13 10:20:00,28.43,28.46,28.42,28.44,20542.0,28.43,28.46,28.42,28.44,20542.0
2020-10-13 10:25:00,28.42,28.46,28.38,28.39,74475.0,28.42,28.46,28.38,28.39,74475.0
2020-10-13 10:30:00,28.39,28.41,28.31,28.35,51734.0,28.39,28.41,28.31,28.35,51734.0
2020-10-13 10:35:00,28.35,28.37,28.32,28.36,17641.0,28.35,28.37,28.32,28.36,17641.0
2020-10-13 10:40:00,28.35,28.36,28.29,28.32,51150.0,28.35,28.36,28.29,28.32,51150.0
2020-10-13 10:45:00,28.31,28.36,28.27,28.31,48220.0,28.31,28.36,28.27,28.31,48220.0
2020-10-13 10:50:00,28.32,28.33,28.27,28.33,18519.0,28.32,28.33,28.27,28.33,18519.0
2020-10-13 10:55:00,28.32,28.41,28.32,28.4,114507.0,28.32,28.41,28.32,28.4,114507.0
2020-10-13 11:00:00,28.4,28.42,28.37,28.4,18415.0,28.4,28.42,28.37,28.4,18415.0
2020-10-13 11:05:00,28.41,28.42,28.37,28.37,29321.0,28.41,28.42,28.37,28.37,29321.0
2020-10-13 11:10:00,28.36,28.43,28.32,28.42,61710.0,28.36,28.43,28.32,28.42,61710.0
2020-10-13 11:15:00,28.43,28.46,28.41,28.45,172355.0,28.43,28.46,28.41,28.45,172355.0
2020-10-13 11:20:00,28.45,28.48,28.44,28.47,13756.0,28.45,28.48,28.44,28.47,13756.0
2020-10-13 11:25:00,28.48,28.49,28.43,28.48,14183.0,28.48,28.49,28.43,28.48,14183.0
2020-10-13 11:30:00,28.47,28.59,28.47,28.57,45538.0,28.47,28.59,28.47,28.57,45538.0
2020-10-13 11:35:00,28.58,28.6,28.53,28.55,76235.0,28.58,28.6,28.53,28.55,76235.0
2020-10-13 11:40:00,28.55,28.57,28.46,28.47,96581.0,28.55,28.57,28.46,28.47,96581.0
2020-10-13 11:45:00,28.48,28.48,28.42,28.43,17667.0,28.48,28.48,28.42,28.43,17667.0
2020-10-13 11:50:00,28.43,28.49,28.42,28.45,24677.0,28.43,28.49,28.42,28.45,24677.0
2020-10-13 11:55:00,28.45,28.47,28.45,28.46,4136.0,28.45,28.47,28.45,28.46,4136.0
2020-10-13 12:00:00,28.47,28.53,28.47,28.5,22960.0,28.47,28.53,28.47,28.5,22960.0
2020-10-13 12:05:00,28.5,28.51,28.48,28.49,9484.0,28.5,28.51,28.48,28.49,9484.0
2020-10-13 12:10:00,28.49,28.51,28.45,28.49,13147.0,28.49,28.51,28.45,28.49,13147.0
2020-10-13 12:15:00,28.48,28.52,28.48,28.52,12812.0,28.48,28.52,28.48,28.52,12812.0
2020-10-13 12:20:00,28.52,28.55,28.51,28.53,19187.0,28.52,28.55,28.51,28.53,19187.0
2020-10-13 12:25:00,28.53,28.56,28.52,28.53,165432.0,28.53,28.56,28.52,28.53,165432.0
2020-10-13 12:30:00,28.53,28.55,28.53,28.54,16399.0,28.53,28.55,28.53,28.54,16399.0
2020-10-13 12:35:00,28.52,28.52,28.48,28.49,15265.0,28.52,28.52,28.48,28.49,15265.0
2020-10-13 12:40:00,28.48,28.54,28.48,28.54,139115.0,28.48,28.54,28.48,28.54,139115.0
2020-10-13 12:45:00,28.54,28.57,28.52,28.55,187909.0,28.54,28.57,28.52,28.55,187909.0
2020-10-13 12:50:00,28.55,28.57,28.55,28.55,12849.0,28.55,28.57,28.55,28.55,12849.0
2020-10-13 12:55:00,28.56,28.59,28.55,28.58,6013.0,28.56,28.59,28.55,28.58,6013.0
2020-10-13 13:00:00,28.58,28.65,28.58,28.64,23794.0,28.58,28.65,28.58,28.64,23794.0
2020-10-13 13:05:00,28.63,28.64,28.58,28.58,12372.0,28.63,28.64,28.58,28.58,12372.0
2020-10-13 13:10:00,28.59,28.6,28.56,28.57,13416.0,28.59,28.6,28.56,28.57,13416.0
2020-10-13 13:15:00,28.57,28.59,28.57,28.57,8735.0,28.57,28.59,28.57,28.57,8735.0
2020-10-13 13:20:00,28.57,28.57,28.5,28.53,13036.0,28.57,28.57,28.5,28.53,13036.0
2020-10-13 13:25:00,28.53,28.53,28.5,28.51,6694.0,28.53,28.53,28.5,28.51,6694.0
2020-10-13 13:30:00,28.51,28.54,28.5,28.53,9767.0,28.51,28.54,28.5,28.53,9767.0
2020-10-13 13:35:00,28.52,28.53,28.48,28.48,10291.0,28.52,28.53,28.48,28.48,10291.0
2020-10-13 13:40:00,28.48,28.51,28.47,28.48,9475.0,28.48,28.51,28.47,28.48,9475.0
2020-10-13 13:45:00,28.48,28.5,28.46,28.48,3678.0,28.48,28.5,28.46,28.48,3678.0
2020-10-13 13:50:00,28.5,28.56,28.49,28.56,14942.0,28.5,28.56,28.49,28.56,14942.0
2020-10-13 13:55:00,28.56,28.56,28.48,28.5,19967.0,28.56,28.56,28.48,28.5,19967.0
2020-10-13 14:00:00,28.49,28.53,28.49,28.53,15293.0,28.49,28.53,28.49,28.53,15293.0
2020-10-13 14:05:00,28.53,28.55,28.52,28.53,10200.0,28.53,28.55,28.52,28.53,10200.0
2020-10-13 14:10:00,28.54,28.55,28.52,28.54,12562.0,28.54,28.55,28.52,28.54,12562.0
2020-10-13 14:15:00,28.53,28.54,28.48,28.49,20089.0,28.53,28.54,28.48,28.49,20089.0
2020-10-13 14:20:00,28.49,28.51,28.47,28.51,16556.0,28.49,28.51,28.47,28.51,16556.0
2020-10-13 14:25:00,28.51,28.52,28.47,28.47,25648.0,28.51,28.52,28.47,28.47,25648.0
2020-10-13 14:30:00,28.46,28.49,28.45,28.48,12182.0,28.46,28.49,28.45,28.48,12182.0
2020-10-13 14:35:00,28.47,28.49,28.46,28.49,8170.0,28.47,28.49,28.46,28.49,8170.0
2020-10-13 14:40:00,28.49,28.51,28.48,28.49,4216.0,28.49,28.51,28.48,28.49,4216.0
2020-10-13 14:45:00,28.49,28.51,28.48,28.49,14671.0,28.49,28.51,28.48,28.49,14671.0
2020-10-13 14:50:00,28.49,28.5,28.48,28.49,10013.0,28.49,28.5,28.48,28.49,10013.0
2020-10-13 14:55:00,28.5,28.53,28.49,28.52,15740.0,28.5,28.53,28.49,28.52,15740.0
2020-10-13 15:00:00,28.52,28.53,28.52,28.53,6727.0,28.52,28.53,28.52,28.53,6727.0
2020-10-13 15:05:00,28.51,28.52,28.51,28.51,3343.0,28.51,28.52,28.51,28.51,3343.0
2020-10-13 15:10:00,28.51,28.53,28.5,28.51,3616.0,28.51,28.53,28.5,28.51,3616.0
2020-10-13 15:15:00,28.51,28.52,28.47,28.48,31079.0,28.51,28.52,28.47,28.48,31079.0
2020-10-13 15:20:00,28.47,28.5,28.45,28.5,13557.0,28.47,28.5,28.45,28.5,13557.0
2020-10-13 15:25:00,28.49,28.5,28.47,28.47,3630.0,28.49,28.5,28.47,28.47,3630.0
2020-10-13 15:30:00,28.48,28.49,28.46,28.48,10675.0,28.48,28.49,28.46,28.48,10675.0
2020-10-13 15:35:00,28.49,28.5,28.48,28.49,18032.0,28.49,28.5,28.48,28.49,18032.0
2020-10-13 15:40:00,28.49,28.5,28.48,28.5,7762.0,28.49,28.5,28.48,28.5,7762.0
2020-10-13 15:45:00,28.49,28.51,28.47,28.48,11866.0,28.49,28.51,28.47,28.48,11866.0
2020-10-13 15:50:00,28.48,28.5,28.48,28.49,49145.0,28.48,28.5,28.48,28.49,49145.0
2020-10-13 15:55:00,28.5,28.52,28.46,28.46,242416.0,28.5,28.52,28.46,28.46,242416.0
2020-10-14 09:30:00,28.89,29.04,28.87,29.0,265951.0,28.89,29.04,28.87,29.0,265951.0
2020-10-14 09:35:00,29.02,29.05,28.96,29.0,157692.0,29.02,29.05,28.96,29.0,157692.0
2020-10-14 09:40:00,29.0,29.05,28.99,29.0,73147.0,29.0,29.05,28.99,29.0,73147.0
2020-10-14 09:45:00,29.02,29.04,28.94,28.97,176144.0,29.02,29.04,28.94,28.97,176144.0
2020-10-14 09:50:00,28.97,29.01,28.96,28.97,71590.0,28.97,29.01,28.96,28.97,71590.0
2020-10-14 09:55:00,28.96,28.99,28.89,28.95,91216.0,28.96,28.99,28.89,28.95,91216.0
2020-10-14 10:00:00,28.95,28.98,28.91,28.93,43795.0,28.95,28.98,28.91,28.93,43795.0
2020-10-14 10:05:00,28.93,28.99,28.93,28.99,31028.0,28.93,28.99,28.93,28.99,31028.0
2020-10-14 10:10:00,28.98,28.99,28.91,28.92,46386.0,28.98,28.99,28.91,28.92,46386.0
2020-10-14 10:15:00,28.92,28.96,28.91,28.92,99958.0,28.92,28.96,28.91,28.92,99958.0
2020-10-14 10:20:00,28.92,28.95,28.88,28.9,36747.0,28.92,28.95,28.88,28.9,36747.0
2020-10-14 10:25:00,28.9,28.9,28.8,28.83,67166.0,28.9,28.9,28.8,28.83,67166.0
2020-10-14 10:30:00,28.85,28.91,28.82,28.9,42389.0,28.85,28.91,28.82,28.9,42389.0
2020-10-14 10:35:00,28.89,28.96,28.89,28.95,28797.0,28.89,28.96,28.89,28.95,28797.0
2020-10-14 10:40:00,28.95,28.98,28.88,28.89,55192.0,28.95,28.98,28.88,28.89,55192.0
2020-10-14 10:45:00,28.89,28.92,28.85,28.87,16631.0,28.89,28.92,28.85,28.87,16631.0
2020-10-14 10:50:00,28.85,28.89,28.83,28.89,12619.0,28.85,28.89,28.83,28.89,12619.0
2020-10-14 10:55:00,28.88,28.89,28.83,28.88,12217.0,28.88,28.89,28.83,28.88,12217.0
2020-10-14 11:00:00,28.88,28.9,28.8,28.81,23190.0,28.88,28.9,28.8,28.81,23190.0
2020-10-14 11:05:00,28.82,28.93,28.82,28.91,9043.0,28.82,28.93,28.82,28.91,9043.0
2020-10-14 11:10:00,28.92,28.93,28.8,28.82,26941.0,28.92,28.93,28.8,28.82,26941.0
2020-10-14 11:15:00,28.83,28.89,28.81,28.87,32507.0,28.83,28.89,28.81,28.87,32507.0
2020-10-14 11:20:00,28.87,28.89,28.82,28.88,14895.0,28.87,28.89,28.82,28.88,14895.0
2020-10-14 11:25:00,28.9,28.92,28.88,28.92,20582.0,28.9,28.92,28.88,28.92,20582.0
2020-10-14 11:30:00,28.92,28.99,28.9,28.99,36642.0,28.92,28.99,28.9,28.99,36642.0
2020-10-14 11:35:00,28.98,28.99,28.95,28.98,16448.0,28.98,28.99,28.95,28.98,16448.0
2020-10-14 11:40:00,28.97,28.98,28.95,28.96,7171.0,28.97,28.98,28.95,28.96,7171.0
2020-10-14 11:45:00,28.95,28.96,28.87,28.9,148838.0,28.95,28.96,28.87,28.9,148838.0
2020-10-14 11:50:00,28.9,28.92,28.84,28.84,14156.0,28.9,28.92,28.84,28.84,14156.0
2020-10-14 11:55:00,28.84,28.91,28.84,28.87,30043.0,28.84,28.91,28.84,28.87,30043.0
2020-10-14 12:00:00,28.88,28.91,28.87,28.9,20580.0,28.88,28.91,28.87,28.9,20580.0
2020-10-14 12:05:00,28.9,28.93,28.9,28.92,14425.0,28.9,28.93,28.9,28.92,14425.0
2020-10-14 12:10:00,28.92,28.92,28.89,28.9,21669.0,28.92,28.92,28.89,28.9,21669.0
2020-10-14 12:15:00,28.91,28.91,28.88,28.89,7172.0,28.91,28.91,28.88,28.89,7172.0
2020-10-14 12:20:00,28.89,28.92,28.86,28.86,12960.0,28.89,28.92,28.86,28.86,12960.0
2020-10-14 12:25:00,28.86,28.92,28.86,28.9,17882.0,28.86,28.92,28.86,28.9,17882.0
2020-10-14 12:30:00,28.9,28.93,28.88,28.9,11661.0,28.9,28.93,28.88,28.9,11661.0
2020-10-14 12:35:00,28.9,28.91,28.84,28.84,21301.0,28.9,28.91,28.84,28.84,21301.0
2020-10-14 12:40:00,28.86,28.86,28.83,28.84,8000.0,28.86,28.86,28.83,28.84,8000.0
2020-10-14 12:45:00,28.82,28.83,28.81,28.83,44051.0,28.82,28.83,28.81,28.83,44051.0
2020-10-14 12:50:00,28.83,28.84,28.82,28.84,25337.0,28.83,28.84,28.82,28.84,25337.0
2020-10-14 12:55:00,28.83,28.83,28.81,28.83,11388.0,28.83,28.83,28.81,28.83,11388.0
2020-10-14 13:00:00,28.82,28.88,28.82,28.86,12241.0,28.82,28.88,28.82,28.86,12241.0
2020-10-14 13:05:00,28.86,28.87,28.85,28.85,13439.0,28.86,28.87,28.85,28.85,13439.0
2020-10-14 13:10:00,28.85,28.87,28.85,28.86,13618.0,28.85,28.87,28.85,28.86,13618.0
2020-10-14 13:15:00,28.87,28.88,28.86,28.87,11773.0,28.87,28.88,28.86,28.87,11773.0
2020-10-14 13:20:00,28.88,28.88,28.86,28.86,3117.0,28.88,28.88,28.86,28.86,3117.0
2020-10-14 13:25:00,28.87,28.88,28.86,28.87,11199.0,28.87,28.88,28.86,28.87,11199.0
2020-10-14 13:30:00,28.88,28.88,28.85,28.87,8728.0,28.88,28.88,28.85,28.87,8728.0
2020-10-14 13:35:00,28.87,28.94,28.87,28.93,15798.0,28.87,28.94,28.87,28.93,15798.0
2020-10-14 13:40:00,28.93,28.94,28.91,28.94,29115.0,28.93,28.94,28.91,28.94,29115.0
2020-10-14 13:45:00,28.94,28.98,28.94,28.98,14364.0,28.94,28.98,28.94,28.98,14364.0
2020-10-14 13:50:00,28.98,28.98,28.92,28.96,21610.0,28.98,28.98,28.92,28.96,21610.0
2020-10-14 13:55:00,28.97,28.98,28.95,28.98,7333.0,28.97,28.98,28.95,28.98,7333.0
2020-10-14 14:00:00,28.98,28.99,28.96,28.96,41663.0,28.98,28.99,28.96,28.96,41663.0
2020-10-14 14:05:00,28.96,28.97,28.93,28.94,15049.0,28.96,28.97,28.93,28.94,15049.0
2020-10-14 14:10:00,28.95,28.97,28.94,28.97,42042.0,28.95,28.97,28.94,28.97,42042.0
2020-10-14 14:15:00,28.97,28.98,28.95,28.97,31549.0,28.97,28.98,28.95,28.97,31549.0
2020-10-14 14:20:00,28.98,28.99,28.95,28.96,23621.0,28.98,28.99,28.95,28.96,23621.0
2020-10-14 14:25:00,28.97,29.01,28.96,28.99,84218.0,28.97,29.01,28.96,28.99,84218.0
2020-10-14 14:30:00,28.98,28.99,28.95,28.96,9023.0,28.98,28.99,28.95,28.96,9023.0
2020-10-14 14:35:00,28.96,28.98,28.96,28.98,11124.0,28.96,28.98,28.96,28.98,11124.0
2020-10-14 14:40:00,28.99,28.99,28.97,28.98,10293.0,28.99,28.99,28.97,28.98,10293.0
2020-10-14 14:45:00,28.97,28.98,28.97,28.98,15096.0,28.97,28.98,28.97,28.98,15096.0
2020-10-14 14:50:00,28.98,28.98,28.96,28.97,22812.0,28.98,28.98,28.96,28.97,22812.0
2020-10-14 14:55:00,28.96,29.0,28.96,29.0,49009.0,28.96,29.0,28.96,29.0,49009.0
2020-10-14 15:00:00,29.0,29.02,28.99,29.02,8393.0,29.0,29.02,28.99,29.02,8393.0
2020-10-14 15:05:00,29.02,29.04,29.0,29.02,52133.0,29.02,29.04,29.0,29.02,52133.0
2020-10-14 15:10:00,29.02,29.03,29.0,29.03,11780.0,29.02,29.03,29.0,29.03,11780.0
2020-10-14 15:15:00,29.03,29.03,29.01,29.01,11297.0,29.03,29.03,29.01,29.01,11297.0
2020-10-14 15:20:00,29.01,29.02,28.99,29.01,8457.0,29.01,29.02,28.99,29.01,8457.0
2020-10-14 15:25:00,29.0,29.01,28.99,29.01,30632.0,29.0,29.01,28.99,29.01,30632.0
2020-10-14 15:30:00,29.0,29.04,28.99,29.03,29778.0,29.0,29.04,28.99,29.03,29778.0
2020-10-14 15:35:00,29.03,29.03,28.98,28.99,28203.0,29.03,29.03,28.98,28.99,28203.0
2020-10-14 15:40:00,28.99,29.01,28.98,29.01,45032.0,28.99,29.01,28.98,29.01,45032.0
2020-10-14 15:45:00,29.0,29.01,28.96,28.99,34408.0,29.0,29.01,28.96,28.99,34408.0
2020-10-14 15:50:00,28.99,29.01,28.97,28.97,51201.0,28.99,29.01,28.97,28.97,51201.0
2020-10-14 15:55:00,28.97,28.98,28.96,28.96,163014.0,28.97,28.98,28.96,28.96,163014.0
2020-10-15 09:30:00,28.07,28.12,28.0,28.12,188955.0,28.07,28.12,28.0,28.12,188955.0
2020-10-15 09:35:00,28.12,28.14,28.07,28.09,143736.0,28.12,28.14,28.07,28.09,143736.0
2020-10-15 09:40:00,28.09,28.11,28.06,28.09,109048.0,28.09,28.11,28.06,28.09,109048.0
2020-10-15 09:45:00,28.1,28.18,28.08,28.13,455918.0,28.1,28.18,28.08,28.13,455918.0
2020-10-15 09:50:00,28.13,28.17,28.09,28.12,139591.0,28.13,28.17,28.09,28.12,139591.0
2020-10-15 09:55:00,28.12,28.14,28.05,28.11,110045.0,28.12,28.14,28.05,28.11,110045.0
2020-10-15 10:00:00,28.12,28.24,28.08,28.23,72808.0,28.12,28.24,28.08,28.23,72808.0
2020-10-15 10:05:00,28.23,28.24,28.16,28.19,108525.0,28.23,28.24,28.16,28.19,108525.0
2020-10-15 10:10:00,28.17,28.18,28.11,28.14,31652.0,28.17,28.18,28.11,28.14,31652.0
2020-10-15 10:15:00,28.15,28.23,28.14,28.21,56665.0,28.15,28.23,28.14,28.21,56665.0
2020-10-15 10:20:00,28.22,28.29,28.22,28.23,47821.0,28.22,28.29,28.22,28.23,47821.0
2020-10-15 10:25:00,28.23,28.24,28.19,28.2,211803.0,28.23,28.24,28.19,28.2,211803.0
2020-10-15 10:30:00,28.2,28.25,28.19,28.21,131367.0,28.2,28.25,28.19,28.21,131367.0
2020-10-15 10:35:00,28.23,28.25,28.16,28.25,93482.0,28.23,28.25,28.16,28.25,93482.0
2020-10-15 10:40:00,28.25,28.27,28.17,28.18,32768.0,28.25,28.27,28.17,28.18,32768.0
2020-10-15 10:45:00,28.18,28.2,28.15,28.17,41113.0,28.18,28.2,28.15,28.17,41113.0
2020-10-15 10:50:00,28.18,28.2,28.14,28.15,14375.0,28.18,28.2,28.14,28.15,14375.0
2020-10-15 10:55:00,28.14,28.17,28.1,28.15,22935.0,28.14,28.17,28.1,28.15,22935.0
2020-10-15 11:00:00,28.15,28.35,28.15,28.29,70253.0,28.15,28.35,28.15,28.29,70253.0
2020-10-15 11:05:00,28.25,28.32,28.2,28.32,62409.0,28.25,28.32,28.2,28.32,62409.0
2020-10-15 11:10:00,28.31,28.37,28.28,28.29,37439.0,28.31,28.37,28.28,28.29,37439.0
2020-10-15 11:15:00,28.29,28.45,28.26,28.45,70590.0,28.29,28.45,28.26,28.45,70590.0
2020-10-15 11:20:00,28.45,28.49,28.41,28.47,77360.0,28.45,28.49,28.41,28.47,77360.0
2020-10-15 11:25:00,28.48,28.48,28.4,28.43,29878.0,28.48,28.48,28.4,28.43,29878.0
2020-10-15 11:30:00,28.45,28.52,28.42,28.52,23602.0,28.45,28.52,28.42,28.52,23602.0
2020-10-15 11:35:00,28.52,28.53,28.47,28.49,12737.0,28.52,28.53,28.47,28.49,12737.0
2020-10-15 11:40:00,28.49,28.54,28.49,28.52,12787.0,28.49,28.54,28.49,28.52,12787.0
2020-10-15 11:45:00,28.54,28.57,28.43,28.45,30070.0,28.54,28.57,28.43,28.45,30070.0
2020-10-15 11:50:00,28.46,28.49,28.45,28.48,21769.0,28.46,28.49,28.45,28.48,21769.0
2020-10-15 11:55:00,28.48,28.48,28.39,28.4,27498.0,28.48,28.48,28.39,28.4,27498.0
2020-10-15 12:00:00,28.38,28.43,28.37,28.42,91875.0,28.38,28.43,28.37,28.42,91875.0
2020-10-15 12:05:00,28.43,28.44,28.42,28.42,3622.0,28.43,28.44,28.42,28.42,3622.0
2020-10-15 12:10:00,28.43,28.48,28.43,28.46,70146.0,28.43,28.48,28.43,28.46,70146.0
2020-10-15 12:15:00,28.46,28.46,28.44,28.44,5895.0,28.46,28.46,28.44,28.44,5895.0
2020-10-15 12:20:00,28.44,28.46,28.43,28.45,3955.0,28.44,28.46,28.43,28.45,3955.0
2020-10-15 12:25:00,28.48,28.48,28.43,28.46,11734.0,28.48,28.48,28.43,28.46,11734.0
2020-10-15 12:30:00,28.46,28.46,28.4,28.4,22817.0,28.46,28.46,28.4,28.4,22817.0
2020-10-15 12:35:00,28.4,28.45,28.39,28.44,4567.0,28.4,28.45,28.39,28.44,4567.0
2020-10-15 12:40:00,28.45,28.48,28.45,28.46,10650.0,28.45,28.48,28.45,28.46,10650.0
2020-10-15 12:45:00,28.46,28.49,28.45,28.48,4497.0,28.46,28.49,28.45,28.48,4497.0
2020-10-15 12:50:00,28.47,28.52,28.47,28.51,4890.0,28.47,28.52,28.47,28.51,4890.0
2020-10-15 12:55:00,28.51,28.64,28.51,28.62,49367.0,28.51,28.64,28.51,28.62,49367.0
2020-10-15 13:00:00,28.63,28.68,28.61,28.67,251044.0,28.63,28.68,28.61,28.67,251044.0
2020-10-15 13:05:00,28.68,28.73,28.67,28.71,36257.0,28.68,28.73,28.67,28.71,36257.0
2020-10-15 13:10:00,28.72,28.76,28.71,28.75,39062.0,28.72,28.76,28.71,28.75,39062.0
2020-10-15 13:15:00,28.76,28.84,28.74,28.83,26230.0,28.76,28.84,28.74,28.83,26230.0
2020-10-15 13:20:00,28.83,28.87,28.8,28.82,62845.0,28.83,28.87,28.8,28.82,62845.0
2020-10-15 13:25:00,28.82,28.87,28.82,28.85,67414.0,28.82,28.87,28.82,28.85,67414.0
2020-10-15 13:30:00,28.85,28.87,28.82,28.82,15474.0,28.85,28.87,28.82,28.82,15474.0
2020-10-15 13:35:00,28.82,28.85,28.79,28.8,63270.0,28.82,28.85,28.79,28.8,63270.0
2020-10-15 13:40:00,28.79,28.83,28.79,28.83,22252.0,28.79,28.83,28.79,28.83,22252.0
2020-10-15 13:45:00,28.83,28.84,28.74,28.76,25499.0,28.83,28.84,28.74,28.76,25499.0
2020-10-15 13:50:00,28.76,28.82,28.76,28.81,23902.0,28.76,28.82,28.76,28.81,23902.0
2020-10-15 13:55:00,28.79,28.81,28.79,28.8,16694.0,28.79,28.81,28.79,28.8,16694.0
2020-10-15 14:00:00,28.8,28.8,28.72,28.75,42532.0,28.8,28.8,28.72,28.75,42532.0
2020-10-15 14:05:00,28.74,28.76,28.73,28.73,26087.0,28.74,28.76,28.73,28.73,26087.0
2020-10-15 14:10:00,28.73,28.75,28.72,28.75,39934.0,28.73,28.75,28.72,28.75,39934.0
2020-10-15 14:15:00,28.74,28.74,28.71,28.73,8078.0,28.74,28.74,28.71,28.73,8078.0
2020-10-15 14:20:00,28.73,28.76,28.71,28.72,10523.0,28.73,28.76,28.71,28.72,10523.0
2020-10-15 14:25:00,28.74,28.92,28.74,28.9,61450.0,28.74,28.92,28.74,28.9,61450.0
2020-10-15 14:30:00,28.9,28.9,28.86,28.88,15842.0,28.9,28.9,28.86,28.88,15842.0
2020-10-15 14:35:00,28.89,28.9,28.88,28.88,6596.0,28.89,28.9,28.88,28.88,6596.0
2020-10-15 14:40:00,28.89,28.89,28.87,28.87,10912.0,28.89,28.89,28.87,28.87,10912.0
2020-10-15 14:45:00,28.87,28.87,28.84,28.85,17821.0,28.87,28.87,28.84,28.85,17821.0
2020-10-15 14:50:00,28.85,28.87,28.85,28.87,9976.0,28.85,28.87,28.85,28.87,9976.0
2020-10-15 14:55:00,28.87,28.88,28.87,28.88,4451.0,28.87,28.88,28.87,28.88,4451.0
2020-10-15 15:00:00,28.88,28.91,28.88,28.89,11544.0,28.88,28.91,28.88,28.89,11544.0
2020-10-15 15:05:00,28.88,28.88,28.87,28.88,7307.0,28.88,28.88,28.87,28.88,7307.0
2020-10-15 15:10:00,28.89,28.9,28.88,28.88,7800.0,28.89,28.9,28.88,28.88,7800.0
2020-10-15 15:15:00,28.88,28.9,28.87,28.9,5067.0,28.88,28.9,28.87,28.9,5067.0
2020-10-15 15:20:00,28.89,28.93,28.88,28.92,38926.0,28.89,28.93,28.88,28.92,38926.0
2020-10-15 15:25:00,28.91,28.93,28.91,28.92,16568.0,28.91,28.93,28.91,28.92,16568.0
2020-10-15 15:30:00,28.92,28.94,28.91,28.92,19611.0,28.92,28.94,28.91,28.92,19611.0
2020-10-15 15:35:00,28.92,28.94,28.91,28.92,14594.0,28.92,28.94,28.91,28.92,14594.0
2020-10-15 15:40:00,28.92,28.94,28.91,28.92,12315.0,28.92,28.94,28.91,28.92,12315.0
2020-10-15 15:45:00,28.91,28.93,28.91,28.91,266203.0,28.91,28.93,28.91,28.91,266203.0
2020-10-15 15:50:00,28.92,28.94,28.91,28.93,62670.0,28.92,28.94,28.91,28.93,62670.0
2020-10-15 15:55:00,28.93,28.95,28.92,28.93,97548.0,28.93,28.95,28.92,28.93,97548.0
2020-10-16 09:30:00,28.59,28.6,28.53,28.57,39799.0,28.59,28.6,28.53,28.57,39799.0
2020-10-16 09:35:00,28.57,28.57,28.47,28.5,44259.0,28.57,28.57,28.47,28.5,44259.0
2020-10-16 09:40:00,28.5,28.5,28.42,28.45,88336.0,28.5,28.5,28.42,28.45,88336.0
2020-10-16 09:45:00,28.47,28.47,28.36,28.37,25712.0,28.47,28.47,28.36,28.37,25712.0
2020-10-16 09:50:00,28.36,28.42,28.33,28.41,74786.0,28.36,28.42,28.33,28.41,74786.0
2020-10-16 09:55:00,28.4,28.5,28.38,28.49,34198.0,28.4,28.5,28.38,28.49,34198.0
2020-10-16 10:00:00,28.49,28.57,28.46,28.55,69663.0,28.49,28.57,28.46,28.55,69663.0
2020-10-16 10:05:00,28.54,28.57,28.52,28.54,42843.0,28.54,28.57,28.52,28.54,42843.0
2020-10-16 10:10:00,28.55,28.59,28.53,28.57,19029.0,28.55,28.59,28.53,28.57,19029.0
2020-10-16 10:15:00,28.57,28.59,28.53,28.57,16943.0,28.57,28.59,28.53,28.57,16943.0
2020-10-16 10:20:00,28.57,28.64,28.55,28.57,27308.0,28.57,28.64,28.55,28.57,27308.0
2020-10-16 10:25:00,28.58,28.65,28.57,28.59,21261.0,28.58,28.65,28.57,28.59,21261.0
2020-10-16 10:30:00,28.6,28.6,28.53,28.59,49792.0,28.6,28.6,28.53,28.59,49792.0
2020-10-16 10:35:00,28.59,28.7,28.59,28.7,38557.0,28.59,28.7,28.59,28.7,38557.0
2020-10-16 10:40:00,28.7,28.78,28.67,28.78,34932.0,28.7,28.78,28.67,28.78,34932.0
2020-10-16 10:45:00,28.78,28.8,28.72,28.75,30275.0,28.78,28.8,28.72,28.75,30275.0
2020-10-16 10:50:00,28.74,28.74,28.7,28.73,28368.0,28.74,28.74,28.7,28.73,28368.0
2020-10-16 10:55:00,28.73,28.74,28.69,28.7,54343.0,28.73,28.74,28.69,28.7,54343.0
2020-10-16 11:00:00,28.71,28.77,28.69,28.77,21518.0,28.71,28.77,28.69,28.77,21518.0
2020-10-16 11:05:00,28.77,28.81,28.76,28.79,22252.0,28.77,28.81,28.76,28.79,22252.0
2020-10-16 11:10:00,28.79,28.83,28.75,28.82,20064.0,28.79,28.83,28.75,28.82,20064.0
2020-10-16 11:15:00,28.81,28.86,28.77,28.8,55504.0,28.81,28.86,28.77,28.8,55504.0
2020-10-16 11:20:00,28.81,28.83,28.74,28.75,25059.0,28.81,28.83,28.74,28.75,25059.0
2020-10-16 11:25:00,28.75,28.87,28.72,28.82,51955.0,28.75,28.87,28.72,28.82,51955.0
2020-10-16 11:30:00,28.79,28.83,28.77,28.8,26568.0,28.79,28.83,28.77,28.8,26568.0
2020-10-16 11:35:00,28.8,28.83,28.78,28.8,17737.0,28.8,28.83,28.78,28.8,17737.0
2020-10-16 11:40:00,28.8,28.81,28.77,28.8,24191.0,28.8,28.81,28.77,28.8,24191.0
2020-10-16 11:45:00,28.79,28.86,28.79,28.85,10664.0,28.79,28.86,28.79,28.85,10664.0
2020-10-16 11:50:00,28.85,28.86,28.8,28.85,48133.0,28.85,28.86,28.8,28.85,48133.0
2020-10-16 11:55:00,28.85,28.86,28.82,28.82,22845.0,28.85,28.86,28.82,28.82,22845.0
2020-10-16 12:00:00,28.82,28.82,28.76,28.78,15421.0,28.82,28.82,28.76,28.78,15421.0
2020-10-16 12:05:00,28.78,28.79,28.74,28.78,41978.0,28.78,28.79,28.74,28.78,41978.0
2020-10-16 12:10:00,28.77,28.8,28.75,28.8,7816.0,28.77,28.8,28.75,28.8,7816.0
2020-10-16 12:15:00,28.79,28.84,28.79,28.83,8597.0,28.79,28.84,28.79,28.83,8597.0
2020-10-16 12:20:00,28.84,28.84,28.8,28.8,7435.0,28.84,28.84,28.8,28.8,7435.0
2020-10-16 12:25:00,28.81,28.83,28.81,28.83,6123.0,28.81,28.83,28.81,28.83,6123.0
2020-10-16 12:30:00,28.84,28.85,28.77,28.8,4857.0,28.84,28.85,28.77,28.8,4857.0
2020-10-16 12:35:00,28.8,28.82,28.8,28.8,16688.0,28.8,28.82,28.8,28.8,16688.0
2020-10-16 12:40:00,28.8,28.8,28.73,28.73,15688.0,28.8,28.8,28.73,28.73,15688.0
2020-10-16 12:45:00,28.74,28.76,28.72,28.73,11288.0,28.74,28.76,28.72,28.73,11288.0
2020-10-16 12:50:00,28.73,28.82,28.72,28.81,17361.0,28.73,28.82,28.72,28.81,17361.0
2020-10-16 12:55:00,28.82,28.82,28.78,28.79,14156.0,28.82,28.82,28.78,28.79,14156.0
2020-10-16 13:00:00,28.79,28.81,28.77,28.77,6005.0,28.79,28.81,28.77,28.77,6005.0
2020-10-16 13:05:00,28.77,28.83,28.76,28.82,11425.0,28.77,28.83,28.76,28.82,11425.0
2020-10-16 13:10:00,28.81,28.83,28.79,28.82,124889.0,28.81,28.83,28.79,28.82,124889.0
2020-10-16 13:15:00,28.81,28.81,28.77,28.8,4078.0,28.81,28.81,28.77,28.8,4078.0
2020-10-16 13:20:00,28.79,28.8,28.76,28.76,9244.0,28.79,28.8,28.76,28.76,9244.0
2020-10-16 13:25:00,28.77,28.8,28.76,28.79,10620.0,28.77,28.8,28.76,28.79,10620.0
2020-10-16 13:30:00,28.78,28.79,28.75,28.76,36457.0,28.78,28.79,28.75,28.76,36457.0
2020-10-16 13:35:00,28.76,28.76,28.71,28.72,12048.0,28.76,28.76,28.71,28.72,12048.0
2020-10-16 13:40:00,28.72,28.76,28.71,28.75,13627.0,28.72,28.76,28.71,28.75,13627.0
2020-10-16 13:45:00,28.75,28.76,28.74,28.75,14508.0,28.75,28.76,28.74,28.75,14508.0
2020-10-16 13:50:00,28.76,28.81,28.75,28.81,10381.0,28.76,28.81,28.75,28.81,10381.0
2020-10-16 13:55:00,28.81,28.83,28.81,28.81,12533.0,28.81,28.83,28.81,28.81,12533.0
2020-10-16 14:00:00,28.82,28.84,28.77,28.77,14494.0,28.82,28.84,28.77,28.77,14494.0
2020-10-16 14:05:00,28.78,28.81,28.78,28.81,4203.0,28.78,28.81,28.78,28.81,4203.0
2020-10-16 14:10:00,28.8,28.83,28.79,28.82,8355.0,28.8,28.83,28.79,28.82,8355.0
2020-10-16 14:15:00,28.82,28.84,28.81,28.82,38762.0,28.82,28.84,28.81,28.82,38762.0
2020-10-16 14:20:00,28.83,28.86,28.81,28.85,36488.0,28.83,28.86,28.81,28.85,36488.0
2020-10-16 14:25:00,28.85,28.86,28.78,28.79,29027.0,28.85,28.86,28.78,28.79,29027.0
2020-10-16 14:30:00,28.8,28.8,28.77,28.79,22210.0,28.8,28.8,28.77,28.79,22210.0
2020-10-16 14:35:00,28.79,28.79,28.77,28.78,5754.0,28.79,28.79,28.77,28.78,5754.0
2020-10-16 14:40:00,28.78,28.79,28.76,28.77,20431.0,28.78,28.79,28.76,28.77,20431.0
2020-10-16 14:45:00,28.77,28.78,28.77,28.77,7312.0,28.77,28.78,28.77,28.77,7312.0
2020-10-16 14:50:00,28.78,28.82,28.78,28.81,31470.0,28.78,28.82,28.78,28.81,31470.0
2020-10-16 14:55:00,28.81,28.82,28.8,28.82,5412.0,28.81,28.82,28.8,28.82,5412.0
2020-10-16 15:00:00,28.82,28.83,28.79,28.79,14527.0,28.82,28.83,28.79,28.79,14527.0
2020-10-16 15:05:00,28.79,28.8,28.78,28.79,4567.0,28.79,28.8,28.78,28.79,4567.0
2020-10-16 15:10:00,28.79,28.79,28.76,28.77,10691.0,28.79,28.79,28.76,28.77,10691.0
2020-10-16 15:15:00,28.77,28.78,28.76,28.77,8518.0,28.77,28.78,28.76,28.77,8518.0
2020-10-16 15:20:00,28.77,28.77,28.75,28.76,8413.0,28.77,28.77,28.75,28.76,8413.0
2020-10-16 15:25:00,28.76,28.77,28.75,28.76,34933.0,28.76,28.77,28.75,28.76,34933.0
2020-10-16 15:30:00,28.75,28.75,28.74,28.75,13163.0,28.75,28.75,28.74,28.75,13163.0
2020-10-16 15:35:00,28.74,28.76,28.74,28.75,43000.0,28.74,28.76,28.74,28.75,43000.0
2020-10-16 15:40:00,28.75,28.75,28.73,28.74,26252.0,28.75,28.75,28.73,28.74,26252.0
2020-10-16 15:45:00,28.74,28.75,28.73,28.75,22885.0,28.74,28.75,28.73,28.75,22885.0
2020-10-16 15:50:00,28.74,28.75,28.73,28.73,112047.0,28.74,28.75,28.73,28.73,112047.0
2020-10-16 15:55:00,28.74,28.75,28.72,28.73,208444.0,28.74,28.75,28.72,28.73,208444.0
2020-10-19 09:30:00,28.83,28.89,28.81,28.89,114468.0,28.83,28.89,28.81,28.89,114468.0
2020-10-19 09:35:00,28.89,28.89,28.79,28.83,96937.0,28.89,28.89,28.79,28.83,96937.0
2020-10-19 09:40:00,28.83,28.99,28.83,28.93,101707.0,28.83,28.99,28.83,28.93,101707.0
2020-10-19 09:45:00,28.94,28.96,28.89,28.94,37791.0,28.94,28.96,28.89,28.94,37791.0
2020-10-19 09:50:00,28.93,28.95,28.89,28.91,22881.0,28.93,28.95,28.89,28.91,22881.0
2020-10-19 09:55:00,28.91,28.94,28.89,28.91,13735.0,28.91,28.94,28.89,28.91,13735.0
2020-10-19 10:00:00,28.92,28.93,28.84,28.87,23711.0,28.92,28.93,28.84,28.87,23711.0
2020-10-19 10:05:00,28.87,28.87,28.76,28.78,67445.0,28.87,28.87,28.76,28.78,67445.0
2020-10-19 10:10:00,28.78,28.84,28.76,28.84,26878.0,28.78,28.84,28.76,28.84,26878.0
2020-10-19 10:15:00,28.85,28.97,28.85,28.95,76273.0,28.85,28.97,28.85,28.95,76273.0
2020-10-19 10:20:00,28.95,28.96,28.89,28.9,65894.0,28.95,28.96,28.89,28.9,65894.0
2020-10-19 10:25:00,28.89,28.93,28.88,28.93,25400.0,28.89,28.93,28.88,28.93,25400.0
2020-10-19 10:30:00,28.93,28.95,28.9,28.92,61518.0,28.93,28.95,28.9,28.92,61518.0
2020-10-19 10:35:00,28.93,28.94,28.87,28.9,28908.0,28.93,28.94,28.87,28.9,28908.0
2020-10-19 10:40:00,28.9,28.93,28.89,28.89,13058.0,28.9,28.93,28.89,28.89,13058.0
2020-10-19 10:45:00,28.88,28.9,28.84,28.85,20682.0,28.88,28.9,28.84,28.85,20682.0
2020-10-19 10:50:00,28.86,28.88,28.85,28.88,36781.0,28.86,28.88,28.85,28.88,36781.0
2020-10-19 10:55:00,28.88,28.98,28.88,28.96,24996.0,28.88,28.98,28.88,28.96,24996.0
2020-10-19 11:00:00,28.96,28.98,28.91,28.94,23777.0,28.96,28.98,28.91,28.94,23777.0
2020-10-19 11:05:00,28.93,28.94,28.9,28.9,7471.0,28.93,28.94,28.9,28.9,7471.0
2020-10-19 11:10:00,28.9,28.92,28.89,28.91,8116.0,28.9,28.92,28.89,28.91,8116.0
2020-10-19 11:15:00,28.92,28.95,28.88,28.95,11954.0,28.92,28.95,28.88,28.95,11954.0
2020-10-19 11:20:00,28.95,28.95,28.91,28.92,24751.0,28.95,28.95,28.91,28.92,24751.0
2020-10-19 11:25:00,28.91,29.01,28.91,28.98,61228.0,28.91,29.01,28.91,28.98,61228.0
2020-10-19 11:30:00,28.98,28.99,28.86,28.87,63558.0,28.98,28.99,28.86,28.87,63558.0
2020-10-19 11:35:00,28.88,28.94,28.88,28.92,11963.0,28.88,28.94,28.88,28.92,11963.0
2020-10-19 11:40:00,28.9,28.96,28.89,28.93,29083.0,28.9,28.96,28.89,28.93,29083.0
2020-10-19 11:45:00,28.93,28.97,28.93,28.97,31697.0,28.93,28.97,28.93,28.97,31697.0
2020-10-19 11:50:00,28.97,28.98,28.93,28.93,25273.0,28.97,28.98,28.93,28.93,25273.0
2020-10-19 11:55:00,28.93,28.93,28.91,28.91,5734.0,28.93,28.93,28.91,28.91,5734.0
2020-10-19 12:00:00,28.91,28.93,28.89,28.89,14839.0,28.91,28.93,28.89,28.89,14839.0
2020-10-19 12:05:00,28.88,28.9,28.87,28.89,31268.0,28.88,28.9,28.87,28.89,31268.0
2020-10-19 12:10:00,28.88,28.89,28.86,28.88,11827.0,28.88,28.89,28.86,28.88,11827.0
2020-10-19 12:15:00,28.88,28.92,28.87,28.92,14590.0,28.88,28.92,28.87,28.92,14590.0
2020-10-19 12:20:00,28.92,28.94,28.88,28.88,12570.0,28.92,28.94,28.88,28.88,12570.0
2020-10-19 12:25:00,28.88,28.88,28.84,28.86,25158.0,28.88,28.88,28.84,28.86,25158.0
2020-10-19 12:30:00,28.87,28.88,28.86,28.86,8636.0,28.87,28.88,28.86,28.86,8636.0
2020-10-19 12:35:00,28.86,28.87,28.84,28.86,49224.0,28.86,28.87,28.84,28.86,49224.0
2020-10-19 12:40:00,28.85,28.87,28.83,28.86,56513.0,28.85,28.87,28.83,28.86,56513.0
2020-10-19 12:45:00,28.87,28.93,28.87,28.9,33998.0,28.87,28.93,28.87,28.9,33998.0
2020-10-19 12:50:00,28.91,28.91,28.87,28.87,17224.0,28.91,28.91,28.87,28.87,17224.0
2020-10-19 12:55:00,28.86,28.87,28.84,28.84,8315.0,28.86,28.87,28.84,28.84,8315.0
2020-10-19 13:00:00,28.85,28.86,28.82,28.83,22627.0,28.85,28.86,28.82,28.83,22627.0
2020-10-19 13:05:00,28.83,28.85,28.83,28.85,14679.0,28.83,28.85,28.83,28.85,14679.0
2020-10-19 13:10:00,28.85,28.87,28.84,28.86,32240.0,28.85,28.87,28.84,28.86,32240.0
2020-10-19 13:15:00,28.85,28.89,28.85,28.88,14724.0,28.85,28.89,28.85,28.88,14724.0
2020-10-19 13:20:00,28.89,28.89,28.82,28.82,17369.0,28.89,28.89,28.82,28.82,17369.0
2020-10-19 13:25:00,28.82,28.82,28.77,28.8,21437.0,28.82,28.82,28.77,28.8,21437.0
2020-10-19 13:30:00,28.79,28.79,28.76,28.77,29322.0,28.79,28.79,28.76,28.77,29322.0
2020-10-19 13:35:00,28.77,28.81,28.76,28.78,13668.0,28.77,28.81,28.76,28.78,13668.0
2020-10-19 13:40:00,28.78,28.79,28.75,28.79,16171.0,28.78,28.79,28.75,28.79,16171.0
2020-10-19 13:45:00,28.79,28.79,28.75,28.78,22178.0,28.79,28.79,28.75,28.78,22178.0
2020-10-19 13:50:00,28.77,28.79,28.75,28.75,10513.0,28.77,28.79,28.75,28.75,10513.0
2020-10-19 13:55:00,28.76,28.8,28.75,28.78,18729.0,28.76,28.8,28.75,28.78,18729.0
2020-10-19 14:00:00,28.78,28.83,28.76,28.81,73614.0,28.78,28.83,28.76,28.81,73614.0
2020-10-19 14:05:00,28.81,28.84,28.79,28.81,8049.0,28.81,28.84,28.79,28.81,8049.0
2020-10-19 14:10:00,28.81,28.82,28.76,28.81,11666.0,28.81,28.82,28.76,28.81,11666.0
2020-10-19 14:15:00,28.81,28.88,28.8,28.82,93344.0,28.81,28.88,28.8,28.82,93344.0
2020-10-19 14:20:00,28.82,28.84,28.8,28.83,13397.0,28.82,28.84,28.8,28.83,13397.0
2020-10-19 14:25:00,28.82,28.86,28.77,28.77,23909.0,28.82,28.86,28.77,28.77,23909.0
2020-10-19 14:30:00,28.77,28.78,28.67,28.68,23513.0,28.77,28.78,28.67,28.68,23513.0
2020-10-19 14:35:00,28.68,28.69,28.66,28.66,15578.0,28.68,28.69,28.66,28.66,15578.0
2020-10-19 14:40:00,28.67,28.71,28.67,28.7,22273.0,28.67,28.71,28.67,28.7,22273.0
2020-10-19 14:45:00,28.69,28.7,28.67,28.67,13879.0,28.69,28.7,28.67,28.67,13879.0
2020-10-19 14:50:00,28.68,28.68,28.65,28.67,14466.0,28.68,28.68,28.65,28.67,14466.0
2020-10-19 14:55:00,28.67,28.69,28.66,28.67,10036.0,28.67,28.69,28.66,28.67,10036.0
2020-10-19 15:00:00,28.66,28.67,28.64,28.64,16199.0,28.66,28.67,28.64,28.64,16199.0
2020-10-19 15:05:00,28.65,28.66,28.64,28.66,14175.0,28.65,28.66,28.64,28.66,14175.0
2020-10-19 15:10:00,28.65,28.69,28.65,28.69,12011.0,28.65,28.69,28.65,28.69,12011.0
2020-10-19 15:15:00,28.68,28.68,28.65,28.65,8282.0,28.68,28.68,28.65,28.65,8282.0
2020-10-19 15:20:00,28.65,28.66,28.64,28.65,11155.0,28.65,28.66,28.64,28.65,11155.0
2020-10-19 15:25:00,28.64,28.67,28.63,28.67,11030.0,28.64,28.67,28.63,28.67,11030.0
2020-10-19 15:30:00,28.66,28.67,28.65,28.66,21107.0,28.66,28.67,28.65,28.66,21107.0
2020-10-19 15:35:00,28.67,28.67,28.66,28.67,2110.0,28.67,28.67,28.66,28.67,2110.0
2020-10-19 15:40:00,28.67,28.67,28.64,28.65,11557.0,28.67,28.67,28.64,28.65,11557.0
2020-10-19 15:45:00,28.65,28.67,28.64,28.66,28223.0,28.65,28.67,28.64,28.66,28223.0
2020-10-19 15:50:00,28.66,28.66,28.58,28.59,117109.0,28.66,28.66,28.58,28.59,117109.0
2020-10-19 15:55:00,28.59,28.61,28.58,28.61,124881.0,28.59,28.61,28.58,28.61,124881.0
2020-10-20 09:30:00,28.48,28.6,28.46,28.54,130357.0,28.48,28.6,28.46,28.54,130357.0
2020-10-20 09:35:00,28.55,28.6,28.53,28.59,66388.0,28.55,28.6,28.53,28.59,66388.0
2020-10-20 09:40:00,28.59,28.66,28.59,28.65,70075.0,28.59,28.66,28.59,28.65,70075.0
2020-10-20 09:45:00,28.66,28.76,28.65,28.71,52861.0,28.66,28.76,28.65,28.71,52861.0
2020-10-20 09:50:00,28.72,28.76,28.71,28.74,35933.0,28.72,28.76,28.71,28.74,35933.0
2020-10-20 09:55:00,28.74,28.76,28.68,28.7,87559.0,28.74,28.76,28.68,28.7,87559.0
2020-10-20 10:00:00,28.72,28.73,28.66,28.67,23480.0,28.72,28.73,28.66,28.67,23480.0
2020-10-20 10:05:00,28.67,28.68,28.64,28.65,20169.0,28.67,28.68,28.64,28.65,20169.0
2020-10-20 10:10:00,28.66,28.68,28.63,28.63,85679.0,28.66,28.68,28.63,28.63,85679.0
2020-10-20 10:15:00,28.63,28.65,28.51,28.53,47734.0,28.63,28.65,28.51,28.53,47734.0
2020-10-20 10:20:00,28.53,28.54,28.5,28.52,40272.0,28.53,28.54,28.5,28.52,40272.0
2020-10-20 10:25:00,28.52,28.53,28.46,28.47,35986.0,28.52,28.53,28.46,28.47,35986.0
2020-10-20 10:30:00,28.48,28.55,28.47,28.52,130290.0,28.48,28.55,28.47,28.52,130290.0
2020-10-20 10:35:00,28.51,28.54,28.49,28.53,27288.0,28.51,28.54,28.49,28.53,27288.0
2020-10-20 10:40:00,28.53,28.63,28.53,28.63,97769.0,28.53,28.63,28.53,28.63,97769.0
2020-10-20 10:45:00,28.63,28.66,28.58,28.6,62774.0,28.63,28.66,28.58,28.6,62774.0
2020-10-20 10:50:00,28.58,28.66,28.58,28.65,25672.0,28.58,28.66,28.58,28.65,25672.0
2020-10-20 10:55:00,28.65,28.65,28.6,28.61,46112.0,28.65,28.65,28.6,28.61,46112.0
2020-10-20 11:00:00,28.6,28.6,28.57,28.59,16902.0,28.6,28.6,28.57,28.59,16902.0
2020-10-20 11:05:00,28.58,28.64,28.58,28.62,26006.0,28.58,28.64,28.58,28.62,26006.0
2020-10-20 11:10:00,28.62,28.63,28.55,28.56,61102.0,28.62,28.63,28.55,28.56,61102.0
2020-10-20 11:15:00,28.57,28.66,28.56,28.66,37651.0,28.57,28.66,28.56,28.66,37651.0
2020-10-20 11:20:00,28.66,28.71,28.62,28.7,74560.0,28.66,28.71,28.62,28.7,74560.0
2020-10-20 11:25:00,28.7,28.75,28.6,28.61,90709.0,28.7,28.75,28.6,28.61,90709.0
2020-10-20 11:30:00,28.62,28.66,28.62,28.64,28945.0,28.62,28.66,28.62,28.64,28945.0
2020-10-20 11:35:00,28.64,28.72,28.64,28.7,17485.0,28.64,28.72,28.64,28.7,17485.0
2020-10-20 11:40:00,28.71,28.74,28.71,28.73,7453.0,28.71,28.74,28.71,28.73,7453.0
2020-10-20 11:45:00,28.74,28.78,28.73,28.76,32156.0,28.74,28.78,28.73,28.76,32156.0
2020-10-20 11:50:00,28.75,28.76,28.73,28.74,20715.0,28.75,28.76,28.73,28.74,20715.0
2020-10-20 11:55:00,28.74,28.78,28.74,28.75,14992.0,28.74,28.78,28.74,28.75,14992.0
2020-10-20 12:00:00,28.75,28.79,28.74,28.75,25141.0,28.75,28.79,28.74,28.75,25141.0
2020-10-20 12:05:00,28.75,28.78,28.75,28.77,8332.0,28.75,28.78,28.75,28.77,8332.0
2020-10-20 12:10:00,28.78,28.79,28.76,28.78,13272.0,28.78,28.79,28.76,28.78,13272.0
2020-10-20 12:15:00,28.78,28.84,28.78,28.83,33357.0,28.78,28.84,28.78,28.83,33357.0
2020-10-20 12:20:00,28.83,28.86,28.83,28.85,39159.0,28.83,28.86,28.83,28.85,39159.0
2020-10-20 12:25:00,28.85,28.86,28.84,28.84,13505.0,28.85,28.86,28.84,28.84,13505.0
2020-10-20 12:30:00,28.85,28.91,28.85,28.9,164891.0,28.85,28.91,28.85,28.9,164891.0
2020-10-20 12:35:00,28.91,28.92,28.87,28.88,37832.0,28.91,28.92,28.87,28.88,37832.0
2020-10-20 12:40:00,28.88,28.95,28.88,28.95,23593.0,28.88,28.95,28.88,28.95,23593.0
2020-10-20 12:45:00,28.94,28.98,28.94,28.95,48428.0,28.94,28.98,28.94,28.95,48428.0
2020-10-20 12:50:00,28.93,28.95,28.92,28.93,5955.0,28.93,28.95,28.92,28.93,5955.0
2020-10-20 12:55:00,28.93,28.97,28.93,28.96,40587.0,28.93,28.97,28.93,28.96,40587.0
2020-10-20 13:00:00,28.96,29.01,28.95,28.99,133262.0,28.96,29.01,28.95,28.99,133262.0
2020-10-20 13:05:00,28.99,29.01,28.92,28.92,74375.0,28.99,29.01,28.92,28.92,74375.0
2020-10-20 13:10:00,28.93,28.99,28.92,28.96,22882.0,28.93,28.99,28.92,28.96,22882.0
2020-10-20 13:15:00,28.97,29.0,28.95,28.97,13092.0,28.97,29.0,28.95,28.97,13092.0
2020-10-20 13:20:00,28.97,28.99,28.96,28.96,8944.0,28.97,28.99,28.96,28.96,8944.0
2020-10-20 13:25:00,28.95,28.98,28.95,28.95,15622.0,28.95,28.98,28.95,28.95,15622.0
2020-10-20 13:30:00,28.95,28.98,28.93,28.98,33603.0,28.95,28.98,28.93,28.98,33603.0
2020-10-20 13:35:00,28.98,29.01,28.95,28.95,43490.0,28.98,29.01,28.95,28.95,43490.0
2020-10-20 13:40:00,28.95,28.96,28.93,28.93,11293.0,28.95,28.96,28.93,28.93,11293.0
2020-10-20 13:45:00,28.94,28.98,28.94,28.96,26156.0,28.94,28.98,28.94,28.96,26156.0
2020-10-20 13:50:00,28.97,28.97,28.95,28.96,6611.0,28.97,28.97,28.95,28.96,6611.0
2020-10-20 13:55:00,28.96,29.0,28.96,28.99,26439.0,28.96,29.0,28.96,28.99,26439.0
2020-10-20 14:00:00,28.99,29.01,28.98,29.0,20288.0,28.99,29.01,28.98,29.0,20288.0
2020-10-20 14:05:00,29.0,29.17,29.0,29.15,257678.0,29.0,29.17,29.0,29.15,257678.0
2020-10-20 14:10:00,29.14,29.27,29.14,29.25,128716.0,29.14,29.27,29.14,29.25,128716.0
2020-10-20 14:15:00,29.24,29.31,29.23,29.25,146022.0,29.24,29.31,29.23,29.25,146022.0
2020-10-20 14:20:00,29.24,29.24,29.21,29.23,104159.0,29.24,29.24,29.21,29.23,104159.0
2020-10-20 14:25:00,29.22,29.28,29.16,29.17,94089.0,29.22,29.28,29.16,29.17,94089.0
2020-10-20 14:30:00,29.17,29.18,29.13,29.16,18275.0,29.17,29.18,29.13,29.16,18275.0
2020-10-20 14:35:00,29.16,29.16,29.1,29.1,18553.0,29.16,29.16,29.1,29.1,18553.0
2020-10-20 14:40:00,29.11,29.14,29.1,29.13,13647.0,29.11,29.14,29.1,29.13,13647.0
2020-10-20 14:45:00,29.12,29.13,29.1,29.13,12405.0,29.12,29.13,29.1,29.13,12405.0
2020-10-20 14:50:00,29.13,29.15,29.12,29.14,16762.0,29.13,29.15,29.12,29.14,16762.0
2020-10-20 14:55:00,29.13,29.13,29.1,29.1,40573.0,29.13,29.13,29.1,29.1,40573.0
2020-10-20 15:00:00,29.11,29.13,29.1,29.13,21124.0,29.11,29.13,29.1,29.13,21124.0
2020-10-20 15:05:00,29.13,29.13,29.06,29.06,90952.0,29.13,29.13,29.06,29.06,90952.0
2020-10-20 15:10:00,29.05,29.07,29.04,29.07,15287.0,29.05,29.07,29.04,29.07,15287.0
2020-10-20 15:15:00,29.06,29.1,29.05,29.09,27030.0,29.06,29.1,29.05,29.09,27030.0
2020-10-20 15:20:00,29.08,29.11,29.07,29.11,26263.0,29.08,29.11,29.07,29.11,26263.0
2020-10-20 15:25:00,29.11,29.13,29.09,29.12,11417.0,29.11,29.13,29.09,29.12,11417.0
2020-10-20 15:30:00,29.13,29.14,29.1,29.12,27504.0,29.13,29.14,29.1,29.12,27504.0
2020-10-20 15:35:00,29.12,29.12,29.08,29.08,47729.0,29.12,29.12,29.08,29.08,47729.0
2020-10-20 15:40:00,29.08,29.1,29.07,29.08,37440.0,29.08,29.1,29.07,29.08,37440.0
2020-10-20 15:45:00,29.08,29.09,29.05,29.06,29387.0,29.08,29.09,29.05,29.06,29387.0
2020-10-20 15:50:00,29.05,29.06,29.05,29.05,47509.0,29.05,29.06,29.05,29.05,47509.0
2020-10-20 15:55:00,29.05,29.06,29.04,29.05,122679.0,29.05,29.06,29.04,29.05,122679.0
2020-10-21 09:30:00,28.61,28.69,28.61,28.69,83797.0,28.61,28.69,28.61,28.69,83797.0
2020-10-21 09:35:00,28.69,28.72,28.66,28.71,78593.0,28.69,28.72,28.66,28.71,78593.0
2020-10-21 09:40:00,28.7,28.73,28.68,28.7,106869.0,28.7,28.73,28.68,28.7,106869.0
2020-10-21 09:45:00,28.69,28.71,28.65,28.66,61692.0,28.69,28.71,28.65,28.66,61692.0
2020-10-21 09:50:00,28.65,28.74,28.65,28.73,67849.0,28.65,28.74,28.65,28.73,67849.0
2020-10-21 09:55:00,28.73,28.77,28.7,28.73,84810.0,28.73,28.77,28.7,28.73,84810.0
2020-10-21 10:00:00,28.72,28.74,28.69,28.72,96836.0,28.72,28.74,28.69,28.72,96836.0
2020-10-21 10:05:00,28.73,28.77,28.72,28.73,37300.0,28.73,28.77,28.72,28.73,37300.0
2020-10-21 10:10:00,28.74,28.78,28.73,28.77,28968.0,28.74,28.78,28.73,28.77,28968.0
2020-10-21 10:15:00,28.76,28.77,28.71,28.71,33497.0,28.76,28.77,28.71,28.71,33497.0
2020-10-21 10:20:00,28.7,28.76,28.7,28.74,22034.0,28.7,28.76,28.7,28.74,22034.0
2020-10-21 10:25:00,28.73,28.74,28.72,28.73,33636.0,28.73,28.74,28.72,28.73,33636.0
2020-10-21 10:30:00,28.73,28.77,28.65,28.65,98598.0,28.73,28.77,28.65,28.65,98598.0
2020-10-21 10:35:00,28.67,28.75,28.65,28.67,149013.0,28.67,28.75,28.65,28.67,149013.0
2020-10-21 10:40:00,28.7,28.7,28.62,28.63,36832.0,28.7,28.7,28.62,28.63,36832.0
2020-10-21 10:45:00,28.63,28.65,28.51,28.51,270647.0,28.63,28.65,28.51,28.51,270647.0
2020-10-21 10:50:00,28.51,28.52,28.29,28.33,140528.0,28.51,28.52,28.29,28.33,140528.0
2020-10-21 10:55:00,28.32,28.38,28.21,28.38,221846.0,28.32,28.38,28.21,28.38,221846.0
2020-10-21 11:00:00,28.37,28.37,28.21,28.25,197873.0,28.37,28.37,28.21,28.25,197873.0
2020-10-21 11:05:00,28.26,28.31,28.21,28.3,46879.0,28.26,28.31,28.21,28.3,46879.0
2020-10-21 11:10:00,28.29,28.29,28.15,28.16,87846.0,28.29,28.29,28.15,28.16,87846.0
2020-10-21 11:15:00,28.16,28.2,28.14,28.2,34578.0,28.16,28.2,28.14,28.2,34578.0
2020-10-21 11:20:00,28.21,28.22,28.13,28.19,43095.0,28.21,28.22,28.13,28.19,43095.0
2020-10-21 11:25:00,28.19,28.24,28.13,28.18,68553.0,28.19,28.24,28.13,28.18,68553.0
2020-10-21 11:30:00,28.18,28.29,28.16,28.27,110142.0,28.18,28.29,28.16,28.27,110142.0
2020-10-21 11:35:00,28.27,28.31,28.26,28.3,86054.0,28.27,28.31,28.26,28.3,86054.0
2020-10-21 11:40:00,28.3,28.32,28.27,28.31,66752.0,28.3,28.32,28.27,28.31,66752.0
2020-10-21 11:45:00,28.31,28.34,28.3,28.32,26782.0,28.31,28.34,28.3,28.32,26782.0
2020-10-21 11:50:00,28.3,28.31,28.23,28.23,26198.0,28.3,28.31,28.23,28.23,26198.0
2020-10-21 11:55:00,28.24,28.24,28.21,28.23,43826.0,28.24,28.24,28.21,28.23,43826.0
2020-10-21 12:00:00,28.22,28.26,28.21,28.24,21485.0,28.22,28.26,28.21,28.24,21485.0
2020-10-21 12:05:00,28.23,28.26,28.2,28.22,90522.0,28.23,28.26,28.2,28.22,90522.0
2020-10-21 12:10:00,28.22,28.25,28.19,28.25,29689.0,28.22,28.25,28.19,28.25,29689.0
2020-10-21 12:15:00,28.25,28.26,28.2,28.21,12918.0,28.25,28.26,28.2,28.21,12918.0
2020-10-21 12:20:00,28.21,28.34,28.21,28.29,34726.0,28.21,28.34,28.21,28.29,34726.0
2020-10-21 12:25:00,28.29,28.3,28.21,28.22,66506.0,28.29,28.3,28.21,28.22,66506.0
2020-10-21 12:30:00,28.22,28.22,28.14,28.15,94435.0,28.22,28.22,28.14,28.15,94435.0
2020-10-21 12:35:00,28.14,28.16,28.1,28.14,183931.0,28.14,28.16,28.1,28.14,183931.0
2020-10-21 12:40:00,28.14,28.14,28.06,28.07,36614.0,28.14,28.14,28.06,28.07,36614.0
2020-10-21 12:45:00,28.06,28.11,28.04,28.06,72036.0,28.06,28.11,28.04,28.06,72036.0
2020-10-21 12:50:00,28.06,28.09,28.02,28.03,40299.0,28.06,28.09,28.02,28.03,40299.0
2020-10-21 12:55:00,28.03,28.04,27.94,27.96,159375.0,28.03,28.04,27.94,27.96,159375.0
2020-10-21 13:00:00,27.96,28.06,27.93,28.06,96909.0,27.96,28.06,27.93,28.06,96909.0
2020-10-21 13:05:00,28.07,28.07,28.0,28.05,28585.0,28.07,28.07,28.0,28.05,28585.0
2020-10-21 13:10:00,28.05,28.08,28.01,28.02,29460.0,28.05,28.08,28.01,28.02,29460.0
2020-10-21 13:15:00,28.02,28.06,28.02,28.03,8627.0,28.02,28.06,28.02,28.03,8627.0
2020-10-21 13:20:00,28.04,28.04,27.99,28.02,27541.0,28.04,28.04,27.99,28.02,27541.0
2020-10-21 13:25:00,28.02,28.03,27.99,28.0,17267.0,28.02,28.03,27.99,28.0,17267.0
2020-10-21 13:30:00,28.0,28.02,27.98,28.0,18983.0,28.0,28.02,27.98,28.0,18983.0
2020-10-21 13:35:00,28.0,28.03,28.0,28.0,14431.0,28.0,28.03,28.0,28.0,14431.0
2020-10-21 13:40:00,27.99,28.09,27.98,28.09,21595.0,27.99,28.09,27.98,28.09,21595.0
2020-10-21 13:45:00,28.1,28.14,28.06,28.12,34688.0,28.1,28.14,28.06,28.12,34688.0
2020-10-21 13:50:00,28.12,28.14,28.07,28.08,12548.0,28.12,28.14,28.07,28.08,12548.0
2020-10-21 13:55:00,28.08,28.11,28.07,28.09,44109.0,28.08,28.11,28.07,28.09,44109.0
2020-10-21 14:00:00,28.1,28.15,28.1,28.13,21534.0,28.1,28.15,28.1,28.13,21534.0
2020-10-21 14:05:00,28.14,28.18,28.13,28.17,22660.0,28.14,28.18,28.13,28.17,22660.0
2020-10-21 14:10:00,28.17,28.17,28.11,28.11,13468.0,28.17,28.17,28.11,28.11,13468.0
2020-10-21 14:15:00,28.1,28.11,28.04,28.09,43120.0,28.1,28.11,28.04,28.09,43120.0
2020-10-21 14:20:00,28.09,28.09,28.04,28.05,21240.0,28.09,28.09,28.04,28.05,21240.0
2020-10-21 14:25:00,28.06,28.13,28.03,28.07,72891.0,28.06,28.13,28.03,28.07,72891.0
2020-10-21 14:30:00,28.08,28.16,28.08,28.14,56951.0,28.08,28.16,28.08,28.14,56951.0
2020-10-21 14:35:00,28.13,28.14,28.1,28.11,9907.0,28.13,28.14,28.1,28.11,9907.0
2020-10-21 14:40:00,28.11,28.12,28.1,28.11,3820.0,28.11,28.12,28.1,28.11,3820.0
2020-10-21 14:45:00,28.11,28.12,28.11,28.12,28968.0,28.11,28.12,28.11,28.12,28968.0
2020-10-21 14:50:00,28.12,28.14,28.12,28.14,6134.0,28.12,28.14,28.12,28.14,6134.0
2020-10-21 14:55:00,28.13,28.16,28.13,28.16,22888.0,28.13,28.16,28.13,28.16,22888.0
2020-10-21 15:00:00,28.15,28.17,28.14,28.15,34351.0,28.15,28.17,28.14,28.15,34351.0
2020-10-21 15:05:00,28.15,28.16,28.1,28.12,83638.0,28.15,28.16,28.1,28.12,83638.0
2020-10-21 15:10:00,28.11,28.14,28.1,28.11,49435.0,28.11,28.14,28.1,28.11,49435.0
2020-10-21 15:15:00,28.1,28.11,28.08,28.09,27291.0,28.1,28.11,28.08,28.09,27291.0
2020-10-21 15:20:00,28.09,28.14,28.08,28.13,23662.0,28.09,28.14,28.08,28.13,23662.0
2020-10-21 15:25:00,28.12,28.12,28.09,28.11,31824.0,28.12,28.12,28.09,28.11,31824.0
2020-10-21 15:30:00,28.11,28.12,28.07,28.08,38171.0,28.11,28.12,28.07,28.08,38171.0
2020-10-21 15:35:00,28.08,28.12,28.08,28.11,26407.0,28.08,28.12,28.08,28.11,26407.0
2020-10-21 15:40:00,28.09,28.1,28.06,28.07,20015.0,28.09,28.1,28.06,28.07,20015.0
2020-10-21 15:45:00,28.07,28.07,28.05,28.06,44479.0,28.07,28.07,28.05,28.06,44479.0
2020-10-21 15:50:00,28.05,28.1,28.05,28.09,40892.0,28.05,28.1,28.05,28.09,40892.0
2020-10-21 15:55:00,28.09,28.11,28.07,28.09,194752.0,28.09,28.11,28.07,28.09,194752.0
2020-10-22 09:30:00,28.3,28.36,28.28,28.36,135045.0,28.3,28.36,28.28,28.36,135045.0
2020-10-22 09:35:00,28.35,28.39,28.34,28.36,55462.0,28.35,28.39,28.34,28.36,55462.0
2020-10-22 09:40:00,28.38,28.5,28.36,28.49,197427.0,28.38,28.5,28.36,28.49,197427.0
2020-10-22 09:45:00,28.5,28.51,28.43,28.44,139879.0,28.5,28.51,28.43,28.44,139879.0
2020-10-22 09:50:00,28.44,28.5,28.44,28.46,59957.0,28.44,28.5,28.44,28.46,59957.0
2020-10-22 09:55:00,28.46,28.51,28.46,28.49,40081.0,28.46,28.51,28.46,28.49,40081.0
2020-10-22 10:00:00,28.48,28.52,28.44,28.5,24654.0,28.48,28.52,28.44,28.5,24654.0
2020-10-22 10:05:00,28.5,28.53,28.43,28.43,44390.0,28.5,28.53,28.43,28.43,44390.0
2020-10-22 10:10:00,28.45,28.51,28.43,28.44,26429.0,28.45,28.51,28.43,28.44,26429.0
2020-10-22 10:15:00,28.45,28.57,28.44,28.53,37012.0,28.45,28.57,28.44,28.53,37012.0
2020-10-22 10:20:00,28.5,28.51,28.44,28.45,8170.0,28.5,28.51,28.44,28.45,8170.0
2020-10-22 10:25:00,28.44,28.49,28.41,28.43,29865.0,28.44,28.49,28.41,28.43,29865.0
2020-10-22 10:30:00,28.44,28.48,28.41,28.43,19622.0,28.44,28.48,28.41,28.43,19622.0
2020-10-22 10:35:00,28.46,28.5,28.42,28.42,8223.0,28.46,28.5,28.42,28.42,8223.0
2020-10-22 10:40:00,28.42,28.48,28.41,28.43,15971.0,28.42,28.48,28.41,28.43,15971.0
2020-10-22 10:45:00,28.43,28.51,28.43,28.51,24515.0,28.43,28.51,28.43,28.51,24515.0
2020-10-22 10:50:00,28.52,28.63,28.5,28.59,109415.0,28.52,28.63,28.5,28.59,109415.0
2020-10-22 10:55:00,28.59,28.67,28.59,28.63,46208.0,28.59,28.67,28.59,28.63,46208.0
2020-10-22 11:00:00,28.65,28.66,28.6,28.62,16571.0,28.65,28.66,28.6,28.62,16571.0
2020-10-22 11:05:00,28.62,28.68,28.58,28.66,32635.0,28.62,28.68,28.58,28.66,32635.0
2020-10-22 11:10:00,28.65,28.7,28.6,28.7,28158.0,28.65,28.7,28.6,28.7,28158.0
2020-10-22 11:15:00,28.7,28.72,28.67,28.69,19325.0,28.7,28.72,28.67,28.69,19325.0
2020-10-22 11:20:00,28.69,28.75,28.68,28.68,102649.0,28.69,28.75,28.68,28.68,102649.0
2020-10-22 11:25:00,28.68,28.72,28.67,28.7,19901.0,28.68,28.72,28.67,28.7,19901.0
2020-10-22 11:30:00,28.72,28.73,28.64,28.65,52451.0,28.72,28.73,28.64,28.65,52451.0
2020-10-22 11:35:00,28.66,28.67,28.64,28.65,10850.0,28.66,28.67,28.64,28.65,10850.0
2020-10-22 11:40:00,28.65,28.67,28.63,28.65,14526.0,28.65,28.67,28.63,28.65,14526.0
2020-10-22 11:45:00,28.65,28.69,28.64,28.65,17123.0,28.65,28.69,28.64,28.65,17123.0
2020-10-22 11:50:00,28.66,28.67,28.59,28.6,10191.0,28.66,28.67,28.59,28.6,10191.0
2020-10-22 11:55:00,28.61,28.63,28.59,28.6,15010.0,28.61,28.63,28.59,28.6,15010.0
2020-10-22 12:00:00,28.6,28.61,28.55,28.55,5560.0,28.6,28.61,28.55,28.55,5560.0
2020-10-22 12:05:00,28.57,28.6,28.57,28.58,11568.0,28.57,28.6,28.57,28.58,11568.0
2020-10-22 12:10:00,28.57,28.58,28.55,28.57,6779.0,28.57,28.58,28.55,28.57,6779.0
2020-10-22 12:15:00,28.56,28.6,28.56,28.59,10245.0,28.56,28.6,28.56,28.59,10245.0
2020-10-22 12:20:00,28.56,28.57,28.52,28.52,6755.0,28.56,28.57,28.52,28.52,6755.0
2020-10-22 12:25:00,28.52,28.55,28.52,28.55,9247.0,28.52,28.55,28.52,28.55,9247.0
2020-10-22 12:30:00,28.56,28.57,28.5,28.51,17667.0,28.56,28.57,28.5,28.51,17667.0
2020-10-22 12:35:00,28.51,28.51,28.49,28.49,5687.0,28.51,28.51,28.49,28.49,5687.0
2020-10-22 12:40:00,28.49,28.49,28.45,28.46,14518.0,28.49,28.49,28.45,28.46,14518.0
2020-10-22 12:45:00,28.46,28.54,28.45,28.54,391182.0,28.46,28.54,28.45,28.54,391182.0
2020-10-22 12:50:00,28.53,28.57,28.53,28.55,45432.0,28.53,28.57,28.53,28.55,45432.0
2020-10-22 12:55:00,28.56,28.6,28.56,28.59,17107.0,28.56,28.6,28.56,28.59,17107.0
2020-10-22 13:00:00,28.6,28.6,28.51,28.53,72804.0,28.6,28.6,28.51,28.53,72804.0
2020-10-22 13:05:00,28.53,28.55,28.48,28.54,5860.0,28.53,28.55,28.48,28.54,5860.0
2020-10-22 13:10:00,28.54,28.57,28.53,28.54,5199.0,28.54,28.57,28.53,28.54,5199.0
2020-10-22 13:15:00,28.54,28.56,28.52,28.52,8543.0,28.54,28.56,28.52,28.52,8543.0
2020-10-22 13:20:00,28.5,28.53,28.5,28.52,4750.0,28.5,28.53,28.5,28.52,4750.0
2020-10-22 13:25:00,28.52,28.53,28.49,28.5,5928.0,28.52,28.53,28.49,28.5,5928.0
2020-10-22 13:30:00,28.5,28.52,28.47,28.5,5399.0,28.5,28.52,28.47,28.5,5399.0
2020-10-22 13:35:00,28.5,28.5,28.46,28.47,8236.0,28.5,28.5,28.46,28.47,8236.0
2020-10-22 13:40:00,28.46,28.51,28.45,28.51,12939.0,28.46,28.51,28.45,28.51,12939.0
2020-10-22 13:45:00,28.51,28.51,28.45,28.45,21134.0,28.51,28.51,28.45,28.45,21134.0
2020-10-22 13:50:00,28.45,28.5,28.45,28.48,13162.0,28.45,28.5,28.45,28.48,13162.0
2020-10-22 13:55:00,28.48,28.48,28.46,28.47,7734.0,28.48,28.48,28.46,28.47,7734.0
2020-10-22 14:00:00,28.47,28.51,28.46,28.49,53359.0,28.47,28.51,28.46,28.49,53359.0
2020-10-22 14:05:00,28.49,28.49,28.42,28.44,26665.0,28.49,28.49,28.42,28.44,26665.0
2020-10-22 14:10:00,28.44,28.48,28.41,28.48,9092.0,28.44,28.48,28.41,28.48,9092.0
2020-10-22 14:15:00,28.48,28.54,28.48,28.54,17631.0,28.48,28.54,28.48,28.54,17631.0
2020-10-22 14:20:00,28.54,28.55,28.49,28.51,17013.0,28.54,28.55,28.49,28.51,17013.0
2020-10-22 14:25:00,28.51,28.52,28.44,28.5,245543.0,28.51,28.52,28.44,28.5,245543.0
2020-10-22 14:30:00,28.51,28.51,28.47,28.5,18733.0,28.51,28.51,28.47,28.5,18733.0
2020-10-22 14:35:00,28.51,28.52,28.49,28.49,15069.0,28.51,28.52,28.49,28.49,15069.0
2020-10-22 14:40:00,28.49,28.5,28.48,28.48,6253.0,28.49,28.5,28.48,28.48,6253.0
2020-10-22 14:45:00,28.48,28.48,28.46,28.47,9495.0,28.48,28.48,28.46,28.47,9495.0
2020-10-22 14:50:00,28.47,28.48,28.46,28.47,20201.0,28.47,28.48,28.46,28.47,20201.0
2020-10-22 14:55:00,28.47,28.49,28.47,28.48,7775.0,28.47,28.49,28.47,28.48,7775.0
2020-10-22 15:00:00,28.48,28.5,28.48,28.5,5851.0,28.48,28.5,28.48,28.5,5851.0
2020-10-22 15:05:00,28.49,28.5,28.48,28.5,9144.0,28.49,28.5,28.48,28.5,9144.0
2020-10-22 15:10:00,28.5,28.51,28.48,28.49,4666.0,28.5,28.51,28.48,28.49,4666.0
2020-10-22 15:15:00,28.49,28.51,28.49,28.49,5374.0,28.49,28.51,28.49,28.49,5374.0
2020-10-22 15:20:00,28.49,28.5,28.49,28.49,1535.0,28.49,28.5,28.49,28.49,1535.0
2020-10-22 15:25:00,28.49,28.49,28.48,28.48,8615.0,28.49,28.49,28.48,28.48,8615.0
2020-10-22 15:30:00,28.49,28.51,28.48,28.51,19587.0,28.49,28.51,28.48,28.51,19587.0
2020-10-22 15:35:00,28.51,28.52,28.49,28.49,17513.0,28.51,28.52,28.49,28.49,17513.0
2020-10-22 15:40:00,28.5,28.52,28.49,28.5,12460.0,28.5,28.52,28.49,28.5,12460.0
2020-10-22 15:45:00,28.51,28.53,28.5,28.53,13896.0,28.51,28.53,28.5,28.53,13896.0
2020-10-22 15:50:00,28.53,28.54,28.5,28.51,33431.0,28.53,28.54,28.5,28.51,33431.0
2020-10-22 15:55:00,28.52,28.52,28.49,28.5,49387.0,28.52,28.52,28.49,28.5,49387.0
2020-10-23 09:30:00,28.55,28.56,28.44,28.45,57564.0,28.55,28.56,28.44,28.45,57564.0
2020-10-23 09:35:00,28.44,28.49,28.43,28.48,33056.0,28.44,28.49,28.43,28.48,33056.0
2020-10-23 09:40:00,28.48,28.48,28.45,28.45,20158.0,28.48,28.48,28.45,28.45,20158.0
2020-10-23 09:45:00,28.45,28.47,28.43,28.44,28593.0,28.45,28.47,28.43,28.44,28593.0
2020-10-23 09:50:00,28.44,28.49,28.43,28.48,12305.0,28.44,28.49,28.43,28.48,12305.0
2020-10-23 09:55:00,28.46,28.47,28.42,28.42,13258.0,28.46,28.47,28.42,28.42,13258.0
2020-10-23 10:00:00,28.43,28.45,28.4,28.41,37383.0,28.43,28.45,28.4,28.41,37383.0
2020-10-23 10:05:00,28.41,28.42,28.37,28.37,29427.0,28.41,28.42,28.37,28.37,29427.0
2020-10-23 10:10:00,28.38,28.46,28.36,28.43,27919.0,28.38,28.46,28.36,28.43,27919.0
2020-10-23 10:15:00,28.41,28.41,28.37,28.39,28783.0,28.41,28.41,28.37,28.39,28783.0
2020-10-23 10:20:00,28.39,28.39,28.35,28.35,16186.0,28.39,28.39,28.35,28.35,16186.0
2020-10-23 10:25:00,28.35,28.41,28.35,28.38,50199.0,28.35,28.41,28.35,28.38,50199.0
2020-10-23 10:30:00,28.37,28.41,28.37,28.4,17478.0,28.37,28.41,28.37,28.4,17478.0
2020-10-23 10:35:00,28.4,28.4,28.36,28.39,14275.0,28.4,28.4,28.36,28.39,14275.0
2020-10-23 10:40:00,28.39,28.45,28.37,28.38,80034.0,28.39,28.45,28.37,28.38,80034.0
2020-10-23 10:45:00,28.38,28.4,28.32,28.34,25630.0,28.38,28.4,28.32,28.34,25630.0
2020-10-23 10:50:00,28.34,28.35,28.31,28.33,22297.0,28.34,28.35,28.31,28.33,22297.0
2020-10-23 10:55:00,28.31,28.33,28.3,28.3,14895.0,28.31,28.33,28.3,28.3,14895.0
2020-10-23 11:00:00,28.3,28.35,28.29,28.35,42660.0,28.3,28.35,28.29,28.35,42660.0
2020-10-23 11:05:00,28.36,28.42,28.34,28.41,34818.0,28.36,28.42,28.34,28.41,34818.0
2020-10-23 11:10:00,28.41,28.44,28.36,28.44,16111.0,28.41,28.44,28.36,28.44,16111.0
2020-10-23 11:15:00,28.45,28.45,28.4,28.42,48199.0,28.45,28.45,28.4,28.42,48199.0
2020-10-23 11:20:00,28.42,28.43,28.37,28.39,20017.0,28.42,28.43,28.37,28.39,20017.0
2020-10-23 11:25:00,28.39,28.42,28.37,28.41,34569.0,28.39,28.42,28.37,28.41,34569.0
2020-10-23 11:30:00,28.4,28.41,28.38,28.4,16645.0,28.4,28.41,28.38,28.4,16645.0
2020-10-23 11:35:00,28.39,28.39,28.35,28.36,27407.0,28.39,28.39,28.35,28.36,27407.0
2020-10-23 11:40:00,28.36,28.36,28.13,28.13,121195.0,28.36,28.36,28.13,28.13,121195.0
2020-10-23 11:45:00,28.12,28.12,28.02,28.07,149159.0,28.12,28.12,28.02,28.07,149159.0
2020-10-23 11:50:00,28.08,28.13,28.06,28.13,144249.0,28.08,28.13,28.06,28.13,144249.0
2020-10-23 11:55:00,28.13,28.18,28.11,28.15,77568.0,28.13,28.18,28.11,28.15,77568.0
2020-10-23 12:00:00,28.14,28.2,28.13,28.16,73249.0,28.14,28.2,28.13,28.16,73249.0
2020-10-23 12:05:00,28.17,28.2,28.16,28.17,25341.0,28.17,28.2,28.16,28.17,25341.0
2020-10-23 12:10:00,28.17,28.17,28.1,28.11,8044.0,28.17,28.17,28.1,28.11,8044.0
2020-10-23 12:15:00,28.1,28.11,27.98,28.0,44472.0,28.1,28.11,27.98,28.0,44472.0
2020-10-23 12:20:00,27.99,28.0,27.9,27.98,70742.0,27.99,28.0,27.9,27.98,70742.0
2020-10-23 12:25:00,27.99,28.0,27.94,27.96,75604.0,27.99,28.0,27.94,27.96,75604.0
2020-10-23 12:30:00,27.97,27.99,27.92,27.99,34501.0,27.97,27.99,27.92,27.99,34501.0
2020-10-23 12:35:00,27.99,27.99,27.96,27.99,67284.0,27.99,27.99,27.96,27.99,67284.0
2020-10-23 12:40:00,27.98,28.03,27.96,27.99,27555.0,27.98,28.03,27.96,27.99,27555.0
2020-10-23 12:45:00,27.99,28.03,27.97,28.01,25955.0,27.99,28.03,27.97,28.01,25955.0
2020-10-23 12:50:00,27.99,28.03,27.98,28.01,32267.0,27.99,28.03,27.98,28.01,32267.0
2020-10-23 12:55:00,28.02,28.03,27.96,27.98,17056.0,28.02,28.03,27.96,27.98,17056.0
2020-10-23 13:00:00,27.96,28.01,27.95,28.01,26562.0,27.96,28.01,27.95,28.01,26562.0
2020-10-23 13:05:00,28.01,28.04,28.0,28.02,16832.0,28.01,28.04,28.0,28.02,16832.0
2020-10-23 13:10:00,28.02,28.02,27.95,27.96,14177.0,28.02,28.02,27.95,27.96,14177.0
2020-10-23 13:15:00,27.95,27.98,27.78,27.83,130745.0,27.95,27.98,27.78,27.83,130745.0
2020-10-23 13:20:00,27.83,27.93,27.81,27.92,97956.0,27.83,27.93,27.81,27.92,97956.0
2020-10-23 13:25:00,27.92,27.98,27.91,27.93,236716.0,27.92,27.98,27.91,27.93,236716.0
2020-10-23 13:30:00,27.94,27.96,27.91,27.93,31104.0,27.94,27.96,27.91,27.93,31104.0
2020-10-23 13:35:00,27.93,27.99,27.91,27.92,23436.0,27.93,27.99,27.91,27.92,23436.0
2020-10-23 13:40:00,27.92,27.92,27.88,27.9,39304.0,27.92,27.92,27.88,27.9,39304.0
2020-10-23 13:45:00,27.89,27.9,27.84,27.84,129800.0,27.89,27.9,27.84,27.84,129800.0
2020-10-23 13:50:00,27.84,27.86,27.81,27.83,82670.0,27.84,27.86,27.81,27.83,82670.0
2020-10-23 13:55:00,27.83,27.87,27.81,27.87,25783.0,27.83,27.87,27.81,27.87,25783.0
2020-10-23 14:00:00,27.86,27.9,27.85,27.9,36934.0,27.86,27.9,27.85,27.9,36934.0
2020-10-23 14:05:00,27.91,27.96,27.9,27.96,36475.0,27.91,27.96,27.9,27.96,36475.0
2020-10-23 14:10:00,27.95,27.95,27.91,27.93,8466.0,27.95,27.95,27.91,27.93,8466.0
2020-10-23 14:15:00,27.91,27.98,27.91,27.94,40604.0,27.91,27.98,27.91,27.94,40604.0
2020-10-23 14:20:00,27.95,27.97,27.92,27.95,10485.0,27.95,27.97,27.92,27.95,10485.0
2020-10-23 14:25:00,27.94,28.04,27.94,27.96,83174.0,27.94,28.04,27.94,27.96,83174.0
2020-10-23 14:30:00,27.98,27.98,27.93,27.95,13955.0,27.98,27.98,27.93,27.95,13955.0
2020-10-23 14:35:00,27.95,27.96,27.93,27.94,6657.0,27.95,27.96,27.93,27.94,6657.0
2020-10-23 14:40:00,27.94,27.94,27.91,27.91,6609.0,27.94,27.94,27.91,27.91,6609.0
2020-10-23 14:45:00,27.91,27.95,27.91,27.94,38932.0,27.91,27.95,27.91,27.94,38932.0
2020-10-23 14:50:00,27.95,27.96,27.92,27.92,21293.0,27.95,27.96,27.92,27.92,21293.0
2020-10-23 14:55:00,27.92,27.93,27.89,27.9,17985.0,27.92,27.93,27.89,27.9,17985.0
2020-10-23 15:00:00,27.9,27.92,27.9,27.91,24457.0,27.9,27.92,27.9,27.91,24457.0
2020-10-23 15:05:00,27.92,27.93,27.91,27.93,5720.0,27.92,27.93,27.91,27.93,5720.0
2020-10-23 15:10:00,27.93,27.95,27.92,27.94,14610.0,27.93,27.95,27.92,27.94,14610.0
2020-10-23 15:15:00,27.93,27.94,27.92,27.94,28939.0,27.93,27.94,27.92,27.94,28939.0
2020-10-23 15:20:00,27.94,27.94,27.91,27.92,29750.0,27.94,27.94,27.91,27.92,29750.0
2020-10-23 15:25:00,27.93,27.93,27.92,27.93,4536.0,27.93,27.93,27.92,27.93,4536.0
2020-10-23 15:30:00,27.93,27.93,27.9,27.91,34873.0,27.93,27.93,27.9,27.91,34873.0
2020-10-23 15:35:00,27.91,27.91,27.83,27.84,78110.0,27.91,27.91,27.83,27.84,78110.0
2020-10-23 15:40:00,27.84,27.85,27.83,27.85,38022.0,27.84,27.85,27.83,27.85,38022.0
2020-10-23 15:45:00,27.85,27.87,27.84,27.87,37966.0,27.85,27.87,27.84,27.87,37966.0
2020-10-23 15:50:00,27.86,27.88,27.84,27.86,202611.0,27.86,27.88,27.84,27.86,202611.0
2020-10-23 15:55:00,27.86,27.9,27.85,27.89,232401.0,27.86,27.9,27.85,27.89,232401.0
2020-10-26 09:30:00,27.33,27.46,27.33,27.44,189374.0,27.33,27.46,27.33,27.44,189374.0
2020-10-26 09:35:00,27.43,27.44,27.35,27.36,120774.0,27.43,27.44,27.35,27.36,120774.0
2020-10-26 09:40:00,27.36,27.38,27.22,27.24,117443.0,27.36,27.38,27.22,27.24,117443.0
2020-10-26 09:45:00,27.24,27.26,27.21,27.24,62379.0,27.24,27.26,27.21,27.24,62379.0
2020-10-26 09:50:00,27.24,27.27,27.22,27.25,77987.0,27.24,27.27,27.22,27.25,77987.0
2020-10-26 09:55:00,27.24,27.28,27.24,27.28,49695.0,27.24,27.28,27.24,27.28,49695.0
2020-10-26 10:00:00,27.27,27.27,27.19,27.26,161773.0,27.27,27.27,27.19,27.26,161773.0
2020-10-26 10:05:00,27.26,27.28,27.22,27.27,85546.0,27.26,27.28,27.22,27.27,85546.0
2020-10-26 10:10:00,27.27,27.28,27.18,27.19,61666.0,27.27,27.28,27.18,27.19,61666.0
2020-10-26 10:15:00,27.19,27.23,27.13,27.17,100185.0,27.19,27.23,27.13,27.17,100185.0
2020-10-26 10:20:00,27.17,27.23,27.15,27.2,97985.0,27.17,27.23,27.15,27.2,97985.0
2020-10-26 10:25:00,27.19,27.19,27.11,27.12,34366.0,27.19,27.19,27.11,27.12,34366.0
2020-10-26 10:30:00,27.11,27.12,27.01,27.03,123966.0,27.11,27.12,27.01,27.03,123966.0
2020-10-26 10:35:00,27.03,27.12,27.02,27.12,59495.0,27.03,27.12,27.02,27.12,59495.0
2020-10-26 10:40:00,27.12,27.22,27.1,27.21,76467.0,27.12,27.22,27.1,27.21,76467.0
2020-10-26 10:45:00,27.21,27.29,27.15,27.17,100447.0,27.21,27.29,27.15,27.17,100447.0
2020-10-26 10:50:00,27.17,27.17,27.11,27.13,82656.0,27.17,27.17,27.11,27.13,82656.0
2020-10-26 10:55:00,27.13,27.13,27.11,27.12,27483.0,27.13,27.13,27.11,27.12,27483.0
2020-10-26 11:00:00,27.13,27.15,27.04,27.04,54160.0,27.13,27.15,27.04,27.04,54160.0
2020-10-26 11:05:00,27.04,27.09,26.96,27.0,97818.0,27.04,27.09,26.96,27.0,97818.0
2020-10-26 11:10:00,27.0,27.07,26.99,27.06,51525.0,27.0,27.07,26.99,27.06,51525.0
2020-10-26 11:15:00,27.08,27.09,26.95,27.0,107715.0,27.08,27.09,26.95,27.0,107715.0
2020-10-26 11:20:00,26.99,27.06,26.98,27.06,87381.0,26.99,27.06,26.98,27.06,87381.0
2020-10-26 11:25:00,27.06,27.1,27.02,27.08,28271.0,27.06,27.1,27.02,27.08,28271.0
2020-10-26 11:30:00,27.08,27.11,27.01,27.06,58883.0,27.08,27.11,27.01,27.06,58883.0
2020-10-26 11:35:00,27.07,27.17,27.06,27.14,23939.0,27.07,27.17,27.06,27.14,23939.0
2020-10-26 11:40:00,27.13,27.16,27.1,27.14,55693.0,27.13,27.16,27.1,27.14,55693.0
2020-10-26 11:45:00,27.15,27.21,27.14,27.18,33645.0,27.15,27.21,27.14,27.18,33645.0
2020-10-26 11:50:00,27.17,27.24,27.15,27.2,68252.0,27.17,27.24,27.15,27.2,68252.0
2020-10-26 11:55:00,27.19,27.24,27.15,27.15,51520.0,27.19,27.24,27.15,27.15,51520.0
2020-10-26 12:00:00,27.16,27.19,27.12,27.19,100878.0,27.16,27.19,27.12,27.19,100878.0
2020-10-26 12:05:00,27.19,27.19,27.1,27.11,11072.0,27.19,27.19,27.1,27.11,11072.0
2020-10-26 12:10:00,27.1,27.11,27.08,27.09,22182.0,27.1,27.11,27.08,27.09,22182.0
2020-10-26 12:15:00,27.1,27.12,27.08,27.1,14372.0,27.1,27.12,27.08,27.1,14372.0
2020-10-26 12:20:00,27.11,27.16,27.08,27.16,14247.0,27.11,27.16,27.08,27.16,14247.0
2020-10-26 12:25:00,27.16,27.18,27.12,27.16,25085.0,27.16,27.18,27.12,27.16,25085.0
2020-10-26 12:30:00,27.16,27.16,27.1,27.12,30944.0,27.16,27.16,27.1,27.12,30944.0
2020-10-26 12:35:00,27.13,27.13,27.1,27.11,8610.0,27.13,27.13,27.1,27.11,8610.0
2020-10-26 12:40:00,27.11,27.13,27.06,27.08,83919.0,27.11,27.13,27.06,27.08,83919.0
2020-10-26 12:45:00,27.08,27.11,27.04,27.07,28519.0,27.08,27.11,27.04,27.07,28519.0
2020-10-26 12:50:00,27.07,27.08,27.03,27.05,12237.0,27.07,27.08,27.03,27.05,12237.0
2020-10-26 12:55:00,27.05,27.06,27.01,27.03,24391.0,27.05,27.06,27.01,27.03,24391.0
2020-10-26 13:00:00,27.04,27.1,27.03,27.07,34061.0,27.04,27.1,27.03,27.07,34061.0
2020-10-26 13:05:00,27.06,27.14,27.05,27.12,33925.0,27.06,27.14,27.05,27.12,33925.0
2020-10-26 13:10:00,27.12,27.19,27.12,27.16,28897.0,27.12,27.19,27.12,27.16,28897.0
2020-10-26 13:15:00,27.15,27.17,27.13,27.15,28326.0,27.15,27.17,27.13,27.15,28326.0
2020-10-26 13:20:00,27.15,27.16,27.07,27.07,12341.0,27.15,27.16,27.07,27.07,12341.0
2020-10-26 13:25:00,27.07,27.08,27.03,27.03,26607.0,27.07,27.08,27.03,27.03,26607.0
2020-10-26 13:30:00,27.02,27.05,26.97,26.98,101647.0,27.02,27.05,26.97,26.98,101647.0
2020-10-26 13:35:00,26.98,27.03,26.96,27.01,48513.0,26.98,27.03,26.96,27.01,48513.0
2020-10-26 13:40:00,27.02,27.04,26.98,26.98,27107.0,27.02,27.04,26.98,26.98,27107.0
2020-10-26 13:45:00,26.99,27.07,26.99,27.07,64858.0,26.99,27.07,26.99,27.07,64858.0
2020-10-26 13:50:00,27.07,27.08,27.04,27.08,17777.0,27.07,27.08,27.04,27.08,17777.0
2020-10-26 13:55:00,27.08,27.08,27.05,27.06,43694.0,27.08,27.08,27.05,27.06,43694.0
2020-10-26 14:00:00,27.05,27.05,27.02,27.05,18339.0,27.05,27.05,27.02,27.05,18339.0
2020-10-26 14:05:00,27.05,27.11,27.05,27.07,88432.0,27.05,27.11,27.05,27.07,88432.0
2020-10-26 14:10:00,27.06,27.07,27.03,27.04,11261.0,27.06,27.07,27.03,27.04,11261.0
2020-10-26 14:15:00,27.05,27.11,27.03,27.09,30138.0,27.05,27.11,27.03,27.09,30138.0
2020-10-26 14:20:00,27.08,27.12,27.08,27.08,12567.0,27.08,27.12,27.08,27.08,12567.0
2020-10-26 14:25:00,27.07,27.15,27.07,27.13,81681.0,27.07,27.15,27.07,27.13,81681.0
2020-10-26 14:30:00,27.13,27.14,27.09,27.12,50419.0,27.13,27.14,27.09,27.12,50419.0
2020-10-26 14:35:00,27.12,27.13,27.1,27.12,26946.0,27.12,27.13,27.1,27.12,26946.0
2020-10-26 14:40:00,27.13,27.17,27.13,27.17,16080.0,27.13,27.17,27.13,27.17,16080.0
2020-10-26 14:45:00,27.16,27.16,27.12,27.13,12016.0,27.16,27.16,27.12,27.13,12016.0
2020-10-26 14:50:00,27.12,27.17,27.12,27.15,14362.0,27.12,27.17,27.12,27.15,14362.0
2020-10-26 14:55:00,27.15,27.17,27.14,27.15,18335.0,27.15,27.17,27.14,27.15,18335.0
2020-10-26 15:00:00,27.15,27.16,27.13,27.14,26002.0,27.15,27.16,27.13,27.14,26002.0
2020-10-26 15:05:00,27.13,27.14,27.11,27.12,19524.0,27.13,27.14,27.11,27.12,19524.0
2020-10-26 15:10:00,27.13,27.14,27.09,27.09,23935.0,27.13,27.14,27.09,27.09,23935.0
2020-10-26 15:15:00,27.09,27.11,27.08,27.09,18230.0,27.09,27.11,27.08,27.09,18230.0
2020-10-26 15:20:00,27.09,27.11,27.09,27.1,23905.0,27.09,27.11,27.09,27.1,23905.0
2020-10-26 15:25:00,27.1,27.11,27.09,27.1,22074.0,27.1,27.11,27.09,27.1,22074.0
2020-10-26 15:30:00,27.1,27.11,27.08,27.08,19595.0,27.1,27.11,27.08,27.08,19595.0
2020-10-26 15:35:00,27.09,27.1,27.06,27.09,23657.0,27.09,27.1,27.06,27.09,23657.0
2020-10-26 15:40:00,27.08,27.1,27.08,27.1,22996.0,27.08,27.1,27.08,27.1,22996.0
2020-10-26 15:45:00,27.1,27.1,27.06,27.08,67477.0,27.1,27.1,27.06,27.08,67477.0
2020-10-26 15:50:00,27.07,27.11,27.07,27.09,204701.0,27.07,27.11,27.07,27.09,204701.0
2020-10-26 15:55:00,27.09,27.11,27.08,27.11,152300.0,27.09,27.11,27.08,27.11,152300.0
2020-10-27 09:30:00,27.31,27.33,27.23,27.3,69182.0,27.31,27.33,27.23,27.3,69182.0
2020-10-27 09:35:00,27.29,27.36,27.26,27.3,57272.0,27.29,27.36,27.26,27.3,57272.0
2020-10-27 09:40:00,27.3,27.31,27.24,27.31,40582.0,27.3,27.31,27.24,27.31,40582.0
2020-10-27 09:45:00,27.31,27.36,27.3,27.34,65859.0,27.31,27.36,27.3,27.34,65859.0
2020-10-27 09:50:00,27.35,27.37,27.34,27.36,46371.0,27.35,27.37,27.34,27.36,46371.0
2020-10-27 09:55:00,27.37,27.39,27.36,27.37,30708.0,27.37,27.39,27.36,27.37,30708.0
2020-10-27 10:00:00,27.38,27.43,27.37,27.39,49092.0,27.38,27.43,27.37,27.39,49092.0
2020-10-27 10:05:00,27.38,27.42,27.38,27.38,24722.0,27.38,27.42,27.38,27.38,24722.0
2020-10-27 10:10:00,27.39,27.4,27.33,27.34,43006.0,27.39,27.4,27.33,27.34,43006.0
2020-10-27 10:15:00,27.35,27.38,27.32,27.33,28432.0,27.35,27.38,27.32,27.33,28432.0
2020-10-27 10:20:00,27.31,27.32,27.25,27.26,27508.0,27.31,27.32,27.25,27.26,27508.0
2020-10-27 10:25:00,27.25,27.31,27.24,27.31,55182.0,27.25,27.31,27.24,27.31,55182.0
2020-10-27 10:30:00,27.31,27.36,27.3,27.36,11995.0,27.31,27.36,27.3,27.36,11995.0
2020-10-27 10:35:00,27.35,27.35,27.32,27.33,139501.0,27.35,27.35,27.32,27.33,139501.0
2020-10-27 10:40:00,27.33,27.33,27.25,27.27,17745.0,27.33,27.33,27.25,27.27,17745.0
2020-10-27 10:45:00,27.28,27.37,27.26,27.37,44973.0,27.28,27.37,27.26,27.37,44973.0
2020-10-27 10:50:00,27.38,27.4,27.36,27.38,30800.0,27.38,27.4,27.36,27.38,30800.0
2020-10-27 10:55:00,27.39,27.42,27.37,27.41,27042.0,27.39,27.42,27.37,27.41,27042.0
2020-10-27 11:00:00,27.41,27.46,27.39,27.46,35093.0,27.41,27.46,27.39,27.46,35093.0
2020-10-27 11:05:00,27.47,27.47,27.43,27.43,15168.0,27.47,27.47,27.43,27.43,15168.0
2020-10-27 11:10:00,27.44,27.52,27.43,27.51,66334.0,27.44,27.52,27.43,27.51,66334.0
2020-10-27 11:15:00,27.52,27.59,27.5,27.54,64844.0,27.52,27.59,27.5,27.54,64844.0
2020-10-27 11:20:00,27.52,27.6,27.52,27.55,36394.0,27.52,27.6,27.52,27.55,36394.0
2020-10-27 11:25:00,27.53,27.57,27.5,27.5,23419.0,27.53,27.57,27.5,27.5,23419.0
2020-10-27 11:30:00,27.51,27.52,27.43,27.46,31489.0,27.51,27.52,27.43,27.46,31489.0
2020-10-27 11:35:00,27.45,27.53,27.45,27.53,31644.0,27.45,27.53,27.45,27.53,31644.0
2020-10-27 11:40:00,27.53,27.59,27.53,27.57,24937.0,27.53,27.59,27.53,27.57,24937.0
2020-10-27 11:45:00,27.58,27.62,27.57,27.59,34056.0,27.58,27.62,27.57,27.59,34056.0
2020-10-27 11:50:00,27.6,27.71,27.6,27.71,75595.0,27.6,27.71,27.6,27.71,75595.0
2020-10-27 11:55:00,27.7,27.76,27.69,27.71,62220.0,27.7,27.76,27.69,27.71,62220.0
2020-10-27 12:00:00,27.73,27.76,27.7,27.71,27210.0,27.73,27.76,27.7,27.71,27210.0
2020-10-27 12:05:00,27.71,27.72,27.67,27.7,26106.0,27.71,27.72,27.67,27.7,26106.0
2020-10-27 12:10:00,27.71,27.75,27.7,27.71,28537.0,27.71,27.75,27.7,27.71,28537.0
2020-10-27 12:15:00,27.71,27.75,27.68,27.74,35596.0,27.71,27.75,27.68,27.74,35596.0
2020-10-27 12:20:00,27.74,27.81,27.74,27.8,40936.0,27.74,27.81,27.74,27.8,40936.0
2020-10-27 12:25:00,27.8,27.83,27.78,27.8,106553.0,27.8,27.83,27.78,27.8,106553.0
2020-10-27 12:30:00,27.8,27.82,27.75,27.76,22321.0,27.8,27.82,27.75,27.76,22321.0
2020-10-27 12:35:00,27.77,27.78,27.74,27.74,19997.0,27.77,27.78,27.74,27.74,19997.0
2020-10-27 12:40:00,27.75,27.76,27.7,27.73,15080.0,27.75,27.76,27.7,27.73,15080.0
2020-10-27 12:45:00,27.73,27.76,27.71,27.71,11944.0,27.73,27.76,27.71,27.71,11944.0
2020-10-27 12:50:00,27.7,27.73,27.69,27.72,18542.0,27.7,27.73,27.69,27.72,18542.0
2020-10-27 12:55:00,27.71,27.77,27.71,27.77,20086.0,27.71,27.77,27.71,27.77,20086.0
2020-10-27 13:00:00,27.76,27.79,27.71,27.71,33689.0,27.76,27.79,27.71,27.71,33689.0
2020-10-27 13:05:00,27.71,27.75,27.7,27.73,15995.0,27.71,27.75,27.7,27.73,15995.0
2020-10-27 13:10:00,27.73,27.77,27.73,27.77,16633.0,27.73,27.77,27.73,27.77,16633.0
2020-10-27 13:15:00,27.77,27.79,27.75,27.76,10484.0,27.77,27.79,27.75,27.76,10484.0
2020-10-27 13:20:00,27.77,27.82,27.77,27.82,10701.0,27.77,27.82,27.77,27.82,10701.0
2020-10-27 13:25:00,27.82,27.9,27.81,27.9,44940.0,27.82,27.9,27.81,27.9,44940.0
2020-10-27 13:30:00,27.9,27.94,27.9,27.92,25623.0,27.9,27.94,27.9,27.92,25623.0
2020-10-27 13:35:00,27.93,27.95,27.88,27.88,40500.0,27.93,27.95,27.88,27.88,40500.0
2020-10-27 13:40:00,27.88,27.89,27.84,27.84,11035.0,27.88,27.89,27.84,27.84,11035.0
2020-10-27 13:45:00,27.84,27.88,27.81,27.88,42197.0,27.84,27.88,27.81,27.88,42197.0
2020-10-27 13:50:00,27.88,27.9,27.86,27.88,9215.0,27.88,27.9,27.86,27.88,9215.0
2020-10-27 13:55:00,27.89,27.89,27.86,27.87,10067.0,27.89,27.89,27.86,27.87,10067.0
2020-10-27 14:00:00,27.87,27.91,27.85,27.85,39047.0,27.87,27.91,27.85,27.85,39047.0
2020-10-27 14:05:00,27.85,27.87,27.82,27.83,25646.0,27.85,27.87,27.82,27.83,25646.0
2020-10-27 14:10:00,27.8,27.83,27.78,27.82,18775.0,27.8,27.83,27.78,27.82,18775.0
2020-10-27 14:15:00,27.82,27.83,27.74,27.75,61172.0,27.82,27.83,27.74,27.75,61172.0
2020-10-27 14:20:00,27.76,27.77,27.7,27.75,24799.0,27.76,27.77,27.7,27.75,24799.0
2020-10-27 14:25:00,27.75,27.83,27.68,27.76,166453.0,27.75,27.83,27.68,27.76,166453.0
2020-10-27 14:30:00,27.76,27.81,27.75,27.8,26997.0,27.76,27.81,27.75,27.8,26997.0
2020-10-27 14:35:00,27.8,27.81,27.77,27.78,16392.0,27.8,27.81,27.77,27.78,16392.0
2020-10-27 14:40:00,27.78,27.78,27.76,27.76,4750.0,27.78,27.78,27.76,27.76,4750.0
2020-10-27 14:45:00,27.75,27.76,27.73,27.75,24506.0,27.75,27.76,27.73,27.75,24506.0
2020-10-27 14:50:00,27.75,27.75,27.69,27.7,11942.0,27.75,27.75,27.69,27.7,11942.0
2020-10-27 14:55:00,27.69,27.69,27.65,27.68,25923.0,27.69,27.69,27.65,27.68,25923.0
2020-10-27 15:00:00,27.69,27.72,27.68,27.71,20835.0,27.69,27.72,27.68,27.71,20835.0
2020-10-27 15:05:00,27.7,27.71,27.69,27.7,10200.0,27.7,27.71,27.69,27.7,10200.0
2020-10-27 15:10:00,27.7,27.72,27.69,27.72,12409.0,27.7,27.72,27.69,27.72,12409.0
2020-10-27 15:15:00,27.71,27.74,27.7,27.7,3670.0,27.71,27.74,27.7,27.7,3670.0
2020-10-27 15:20:00,27.71,27.75,27.71,27.73,12270.0,27.71,27.75,27.71,27.73,12270.0
2020-10-27 15:25:00,27.72,27.75,27.72,27.73,8576.0,27.72,27.75,27.72,27.73,8576.0
2020-10-27 15:30:00,27.74,27.74,27.68,27.69,14318.0,27.74,27.74,27.68,27.69,14318.0
2020-10-27 15:35:00,27.69,27.72,27.68,27.71,13260.0,27.69,27.72,27.68,27.71,13260.0
2020-10-27 15:40:00,27.71,27.73,27.71,27.73,33926.0,27.71,27.73,27.71,27.73,33926.0
2020-10-27 15:45:00,27.72,27.73,27.69,27.7,16186.0,27.72,27.73,27.69,27.7,16186.0
2020-10-27 15:50:00,27.69,27.72,27.68,27.71,75160.0,27.69,27.72,27.68,27.71,75160.0
2020-10-27 15:55:00,27.71,27.72,27.69,27.69,36372.0,27.71,27.72,27.69,27.69,36372.0
2020-10-28 09:30:00,26.44,26.44,26.3,26.31,424221.0,26.44,26.44,26.3,26.31,424221.0
2020-10-28 09:35:00,26.3,26.41,26.29,26.41,218982.0,26.3,26.41,26.29,26.41,218982.0
2020-10-28 09:40:00,26.4,26.47,26.34,26.45,151941.0,26.4,26.47,26.34,26.45,151941.0
2020-10-28 09:45:00,26.44,26.5,26.43,26.44,151888.0,26.44,26.5,26.43,26.44,151888.0
2020-10-28 09:50:00,26.44,26.44,26.34,26.34,95439.0,26.44,26.44,26.34,26.34,95439.0
2020-10-28 09:55:00,26.35,26.38,26.29,26.35,158026.0,26.35,26.38,26.29,26.35,158026.0
2020-10-28 10:00:00,26.35,26.38,26.3,26.36,123878.0,26.35,26.38,26.3,26.36,123878.0
2020-10-28 10:05:00,26.36,26.36,26.31,26.33,272419.0,26.36,26.36,26.31,26.33,272419.0
2020-10-28 10:10:00,26.32,26.34,26.27,26.3,69631.0,26.32,26.34,26.27,26.3,69631.0
2020-10-28 10:15:00,26.29,26.33,26.24,26.24,153355.0,26.29,26.33,26.24,26.24,153355.0
2020-10-28 10:20:00,26.24,26.29,26.21,26.26,79008.0,26.24,26.29,26.21,26.26,79008.0
2020-10-28 10:25:00,26.27,26.3,26.25,26.3,62565.0,26.27,26.3,26.25,26.3,62565.0
2020-10-28 10:30:00,26.31,26.38,26.19,26.35,93393.0,26.31,26.38,26.19,26.35,93393.0
2020-10-28 10:35:00,26.36,26.55,26.33,26.53,157611.0,26.36,26.55,26.33,26.53,157611.0
2020-10-28 10:40:00,26.53,26.56,26.5,26.53,68560.0,26.53,26.56,26.5,26.53,68560.0
2020-10-28 10:45:00,26.53,26.54,26.37,26.39,72747.0,26.53,26.54,26.37,26.39,72747.0
2020-10-28 10:50:00,26.4,26.4,26.3,26.38,49393.0,26.4,26.4,26.3,26.38,49393.0
2020-10-28 10:55:00,26.38,26.39,26.27,26.36,39009.0,26.38,26.39,26.27,26.36,39009.0
2020-10-28 11:00:00,26.34,26.39,26.31,26.37,27613.0,26.34,26.39,26.31,26.37,27613.0
2020-10-28 11:05:00,26.37,26.48,26.37,26.4,47718.0,26.37,26.48,26.37,26.4,47718.0
2020-10-28 11:10:00,26.39,26.43,26.33,26.38,49375.0,26.39,26.43,26.33,26.38,49375.0
2020-10-28 11:15:00,26.38,26.38,26.29,26.29,26135.0,26.38,26.38,26.29,26.29,26135.0
2020-10-28 11:20:00,26.3,26.31,26.23,26.24,58532.0,26.3,26.31,26.23,26.24,58532.0
2020-10-28 11:25:00,26.24,26.32,26.15,26.31,153211.0,26.24,26.32,26.15,26.31,153211.0
2020-10-28 11:30:00,26.31,26.31,26.18,26.19,72736.0,26.31,26.31,26.18,26.19,72736.0
2020-10-28 11:35:00,26.18,26.26,26.18,26.23,58378.0,26.18,26.26,26.18,26.23,58378.0
2020-10-28 11:40:00,26.22,26.39,26.19,26.38,77657.0,26.22,26.39,26.19,26.38,77657.0
2020-10-28 11:45:00,26.36,26.4,26.35,26.38,44672.0,26.36,26.4,26.35,26.38,44672.0
2020-10-28 11:50:00,26.39,26.45,26.36,26.43,98311.0,26.39,26.45,26.36,26.43,98311.0
2020-10-28 11:55:00,26.43,26.5,26.37,26.47,134115.0,26.43,26.5,26.37,26.47,134115.0
2020-10-28 12:00:00,26.47,26.51,26.44,26.5,72831.0,26.47,26.51,26.44,26.5,72831.0
2020-10-28 12:05:00,26.5,26.53,26.42,26.45,40002.0,26.5,26.53,26.42,26.45,40002.0
2020-10-28 12:10:00,26.43,26.46,26.38,26.41,26356.0,26.43,26.46,26.38,26.41,26356.0
2020-10-28 12:15:00,26.44,26.45,26.29,26.3,83954.0,26.44,26.45,26.29,26.3,83954.0
2020-10-28 12:20:00,26.31,26.33,26.28,26.29,18898.0,26.31,26.33,26.28,26.29,18898.0
2020-10-28 12:25:00,26.28,26.37,26.25,26.37,51956.0,26.28,26.37,26.25,26.37,51956.0
2020-10-28 12:30:00,26.36,26.4,26.31,26.39,42074.0,26.36,26.4,26.31,26.39,42074.0
2020-10-28 12:35:00,26.4,26.42,26.25,26.25,86475.0,26.4,26.42,26.25,26.25,86475.0
2020-10-28 12:40:00,26.26,26.28,26.21,26.28,51893.0,26.26,26.28,26.21,26.28,51893.0
2020-10-28 12:45:00,26.28,26.28,26.23,26.25,33303.0,26.28,26.28,26.23,26.25,33303.0
2020-10-28 12:50:00,26.24,26.26,26.2,26.24,29711.0,26.24,26.26,26.2,26.24,29711.0
2020-10-28 12:55:00,26.24,26.25,26.2,26.24,33782.0,26.24,26.25,26.2,26.24,33782.0
2020-10-28 13:00:00,26.23,26.26,26.21,26.24,62740.0,26.23,26.26,26.21,26.24,62740.0
2020-10-28 13:05:00,26.23,26.24,26.22,26.24,36328.0,26.23,26.24,26.22,26.24,36328.0
2020-10-28 13:10:00,26.22,26.23,26.15,26.16,78333.0,26.22,26.23,26.15,26.16,78333.0
2020-10-28 13:15:00,26.17,26.24,26.09,26.24,133209.0,26.17,26.24,26.09,26.24,133209.0
2020-10-28 13:20:00,26.23,26.24,26.17,26.24,142622.0,26.23,26.24,26.17,26.24,142622.0
2020-10-28 13:25:00,26.24,26.3,26.24,26.29,42219.0,26.24,26.3,26.24,26.29,42219.0
2020-10-28 13:30:00,26.28,26.31,26.24,26.3,54973.0,26.28,26.31,26.24,26.3,54973.0
2020-10-28 13:35:00,26.31,26.32,26.29,26.3,42567.0,26.31,26.32,26.29,26.3,42567.0
2020-10-28 13:40:00,26.3,26.32,26.29,26.3,19350.0,26.3,26.32,26.29,26.3,19350.0
2020-10-28 13:45:00,26.31,26.32,26.28,26.29,16938.0,26.31,26.32,26.28,26.29,16938.0
2020-10-28 13:50:00,26.28,26.3,26.26,26.3,24121.0,26.28,26.3,26.26,26.3,24121.0
2020-10-28 13:55:00,26.29,26.32,26.27,26.31,76767.0,26.29,26.32,26.27,26.31,76767.0
2020-10-28 14:00:00,26.3,26.32,26.25,26.27,13530.0,26.3,26.32,26.25,26.27,13530.0
2020-10-28 14:05:00,26.27,26.31,26.27,26.3,7226.0,26.27,26.31,26.27,26.3,7226.0
2020-10-28 14:10:00,26.3,26.3,26.27,26.28,19368.0,26.3,26.3,26.27,26.28,19368.0
2020-10-28 14:15:00,26.28,26.3,26.14,26.29,118275.0,26.28,26.3,26.14,26.29,118275.0
2020-10-28 14:20:00,26.29,26.36,26.29,26.35,51632.0,26.29,26.36,26.29,26.35,51632.0
2020-10-28 14:25:00,26.35,26.4,26.31,26.4,111665.0,26.35,26.4,26.31,26.4,111665.0
2020-10-28 14:30:00,26.4,26.44,26.4,26.41,66535.0,26.4,26.44,26.4,26.41,66535.0
2020-10-28 14:35:00,26.41,26.41,26.37,26.39,23407.0,26.41,26.41,26.37,26.39,23407.0
2020-10-28 14:40:00,26.39,26.41,26.37,26.41,25489.0,26.39,26.41,26.37,26.41,25489.0
2020-10-28 14:45:00,26.4,26.47,26.4,26.45,240956.0,26.4,26.47,26.4,26.45,240956.0
2020-10-28 14:50:00,26.45,26.45,26.4,26.4,35190.0,26.45,26.45,26.4,26.4,35190.0
2020-10-28 14:55:00,26.4,26.49,26.4,26.46,148706.0,26.4,26.49,26.4,26.46,148706.0
2020-10-28 15:00:00,26.47,26.48,26.42,26.43,15834.0,26.47,26.48,26.42,26.43,15834.0
2020-10-28 15:05:00,26.44,26.48,26.43,26.46,13864.0,26.44,26.48,26.43,26.46,13864.0
2020-10-28 15:10:00,26.45,26.46,26.43,26.44,26141.0,26.45,26.46,26.43,26.44,26141.0
2020-10-28 15:15:00,26.44,26.44,26.39,26.39,28085.0,26.44,26.44,26.39,26.39,28085.0
2020-10-28 15:20:00,26.39,26.45,26.39,26.45,45782.0,26.39,26.45,26.39,26.45,45782.0
2020-10-28 15:25:00,26.44,26.46,26.42,26.42,65686.0,26.44,26.46,26.42,26.42,65686.0
2020-10-28 15:30:00,26.42,26.46,26.41,26.42,25956.0,26.42,26.46,26.41,26.42,25956.0
2020-10-28 15:35:00,26.42,26.43,26.34,26.35,53391.0,26.42,26.43,26.34,26.35,53391.0
2020-10-28 15:40:00,26.35,26.39,26.35,26.36,29742.0,26.35,26.39,26.35,26.36,29742.0
2020-10-28 15:45:00,26.36,26.37,26.33,26.35,102379.0,26.36,26.37,26.33,26.35,102379.0
2020-10-28 15:50:00,26.35,26.36,26.31,26.31,69465.0,26.35,26.36,26.31,26.31,69465.0
2020-10-28 15:55:00,26.31,26.33,26.29,26.32,227173.0,26.31,26.33,26.29,26.32,227173.0
2020-10-29 09:30:00,24.92,25.02,24.86,24.98,660299.0,24.92,25.02,24.86,24.98,660299.0
2020-10-29 09:35:00,24.97,24.98,24.8,24.81,378436.0,24.97,24.98,24.8,24.81,378436.0
2020-10-29 09:40:00,24.8,24.85,24.75,24.85,340184.0,24.8,24.85,24.75,24.85,340184.0
2020-10-29 09:45:00,24.83,24.91,24.8,24.87,148041.0,24.83,24.91,24.8,24.87,148041.0
2020-10-29 09:50:00,24.87,24.97,24.8,24.97,155737.0,24.87,24.97,24.8,24.97,155737.0
2020-10-29 09:55:00,24.96,25.14,24.95,25.07,273866.0,24.96,25.14,24.95,25.07,273866.0
2020-10-29 10:00:00,25.06,25.1,24.98,25.08,138970.0,25.06,25.1,24.98,25.08,138970.0
2020-10-29 10:05:00,25.08,25.21,25.02,25.2,274503.0,25.08,25.21,25.02,25.2,274503.0
2020-10-29 10:10:00,25.2,25.22,25.13,25.18,162050.0,25.2,25.22,25.13,25.18,162050.0
2020-10-29 10:15:00,25.18,25.45,25.18,25.45,243202.0,25.18,25.45,25.18,25.45,243202.0
2020-10-29 10:20:00,25.43,25.49,25.31,25.48,177902.0,25.43,25.49,25.31,25.48,177902.0
2020-10-29 10:25:00,25.47,25.48,25.29,25.34,120303.0,25.47,25.48,25.29,25.34,120303.0
2020-10-29 10:30:00,25.35,25.48,25.35,25.42,149091.0,25.35,25.48,25.35,25.42,149091.0
2020-10-29 10:35:00,25.43,25.51,25.38,25.49,93506.0,25.43,25.51,25.38,25.49,93506.0
2020-10-29 10:40:00,25.5,25.55,25.43,25.55,113586.0,25.5,25.55,25.43,25.55,113586.0
2020-10-29 10:45:00,25.52,25.55,25.45,25.46,52664.0,25.52,25.55,25.45,25.46,52664.0
2020-10-29 10:50:00,25.46,25.53,25.45,25.51,55949.0,25.46,25.53,25.45,25.51,55949.0
2020-10-29 10:55:00,25.51,25.61,25.47,25.61,58525.0,25.51,25.61,25.47,25.61,58525.0
2020-10-29 11:00:00,25.61,25.64,25.52,25.53,47428.0,25.61,25.64,25.52,25.53,47428.0
2020-10-29 11:05:00,25.53,25.57,25.48,25.54,72550.0,25.53,25.57,25.48,25.54,72550.0
2020-10-29 11:10:00,25.53,25.59,25.45,25.59,80411.0,25.53,25.59,25.45,25.59,80411.0
2020-10-29 11:15:00,25.59,25.59,25.44,25.5,86021.0,25.59,25.59,25.44,25.5,86021.0
2020-10-29 11:20:00,25.51,25.53,25.47,25.5,79717.0,25.51,25.53,25.47,25.5,79717.0
2020-10-29 11:25:00,25.49,25.66,25.47,25.5,88893.0,25.49,25.66,25.47,25.5,88893.0
2020-10-29 11:30:00,25.49,25.51,25.42,25.43,74119.0,25.49,25.51,25.42,25.43,74119.0
2020-10-29 11:35:00,25.44,25.49,25.4,25.42,79565.0,25.44,25.49,25.4,25.42,79565.0
2020-10-29 11:40:00,25.42,25.5,25.39,25.43,53239.0,25.42,25.5,25.39,25.43,53239.0
2020-10-29 11:45:00,25.42,25.53,25.38,25.5,73285.0,25.42,25.53,25.38,25.5,73285.0
2020-10-29 11:50:00,25.49,25.49,25.43,25.45,48430.0,25.49,25.49,25.43,25.45,48430.0
2020-10-29 11:55:00,25.45,25.45,25.33,25.35,64191.0,25.45,25.45,25.33,25.35,64191.0
2020-10-29 12:00:00,25.36,25.41,25.34,25.41,42031.0,25.36,25.41,25.34,25.41,42031.0
2020-10-29 12:05:00,25.39,25.52,25.39,25.5,81698.0,25.39,25.52,25.39,25.5,81698.0
2020-10-29 12:10:00,25.5,25.5,25.39,25.47,89932.0,25.5,25.5,25.39,25.47,89932.0
2020-10-29 12:15:00,25.45,25.46,25.34,25.37,82573.0,25.45,25.46,25.34,25.37,82573.0
2020-10-29 12:20:00,25.36,25.38,25.29,25.36,54177.0,25.36,25.38,25.29,25.36,54177.0
2020-10-29 12:25:00,25.36,25.42,25.35,25.37,26640.0,25.36,25.42,25.35,25.37,26640.0
2020-10-29 12:30:00,25.37,25.4,25.31,25.39,54970.0,25.37,25.4,25.31,25.39,54970.0
2020-10-29 12:35:00,25.39,25.41,25.36,25.4,49764.0,25.39,25.41,25.36,25.4,49764.0
2020-10-29 12:40:00,25.41,25.43,25.35,25.36,32987.0,25.41,25.43,25.35,25.36,32987.0
2020-10-29 12:45:00,25.36,25.41,25.34,25.41,27543.0,25.36,25.41,25.34,25.41,27543.0
2020-10-29 12:50:00,25.42,25.42,25.31,25.32,30724.0,25.42,25.42,25.31,25.32,30724.0
2020-10-29 12:55:00,25.31,25.31,25.25,25.3,62305.0,25.31,25.31,25.25,25.3,62305.0
2020-10-29 13:00:00,25.31,25.41,25.29,25.41,35639.0,25.31,25.41,25.29,25.41,35639.0
2020-10-29 13:05:00,25.4,25.42,25.36,25.4,68276.0,25.4,25.42,25.36,25.4,68276.0
2020-10-29 13:10:00,25.4,25.43,25.38,25.4,28571.0,25.4,25.43,25.38,25.4,28571.0
2020-10-29 13:15:00,25.4,25.43,25.37,25.39,25613.0,25.4,25.43,25.37,25.39,25613.0
2020-10-29 13:20:00,25.4,25.48,25.38,25.47,47306.0,25.4,25.48,25.38,25.47,47306.0
2020-10-29 13:25:00,25.47,25.61,25.45,25.58,55320.0,25.47,25.61,25.45,25.58,55320.0
2020-10-29 13:30:00,25.58,25.59,25.53,25.58,99631.0,25.58,25.59,25.53,25.58,99631.0
2020-10-29 13:35:00,25.58,25.62,25.56,25.59,39566.0,25.58,25.62,25.56,25.59,39566.0
2020-10-29 13:40:00,25.6,25.61,25.55,25.55,44440.0,25.6,25.61,25.55,25.55,44440.0
2020-10-29 13:45:00,25.55,25.59,25.53,25.54,32559.0,25.55,25.59,25.53,25.54,32559.0
2020-10-29 13:50:00,25.53,25.61,25.51,25.58,37311.0,25.53,25.61,25.51,25.58,37311.0
2020-10-29 13:55:00,25.58,25.64,25.55,25.64,51278.0,25.58,25.64,25.55,25.64,51278.0
2020-10-29 14:00:00,25.64,25.74,25.64,25.73,52409.0,25.64,25.74,25.64,25.73,52409.0
2020-10-29 14:05:00,25.73,25.74,25.64,25.64,57204.0,25.73,25.74,25.64,25.64,57204.0
2020-10-29 14:10:00,25.65,25.67,25.62,25.65,28885.0,25.65,25.67,25.62,25.65,28885.0
2020-10-29 14:15:00,25.65,25.67,25.6,25.6,103633.0,25.65,25.67,25.6,25.6,103633.0
2020-10-29 14:20:00,25.6,25.67,25.52,25.61,88262.0,25.6,25.67,25.52,25.61,88262.0
2020-10-29 14:25:00,25.6,25.64,25.52,25.52,67832.0,25.6,25.64,25.52,25.52,67832.0
2020-10-29 14:30:00,25.52,25.63,25.52,25.63,23524.0,25.52,25.63,25.52,25.63,23524.0
2020-10-29 14:35:00,25.62,25.62,25.59,25.59,11071.0,25.62,25.62,25.59,25.59,11071.0
2020-10-29 14:40:00,25.6,25.61,25.58,25.6,12870.0,25.6,25.61,25.58,25.6,12870.0
2020-10-29 14:45:00,25.6,25.62,25.57,25.61,45223.0,25.6,25.62,25.57,25.61,45223.0
2020-10-29 14:50:00,25.61,25.63,25.6,25.63,10279.0,25.61,25.63,25.6,25.63,10279.0
2020-10-29 14:55:00,25.62,25.65,25.59,25.61,60575.0,25.62,25.65,25.59,25.61,60575.0
2020-10-29 15:00:00,25.61,25.63,25.57,25.62,46673.0,25.61,25.63,25.57,25.62,46673.0
2020-10-29 15:05:00,25.61,25.66,25.6,25.64,35671.0,25.61,25.66,25.6,25.64,35671.0
2020-10-29 15:10:00,25.64,25.68,25.64,25.68,42629.0,25.64,25.68,25.64,25.68,42629.0
2020-10-29 15:15:00,25.67,25.67,25.63,25.64,37710.0,25.67,25.67,25.63,25.64,37710.0
2020-10-29 15:20:00,25.64,25.68,25.64,25.67,54306.0,25.64,25.68,25.64,25.67,54306.0
2020-10-29 15:25:00,25.66,25.68,25.65,25.65,28705.0,25.66,25.68,25.65,25.65,28705.0
2020-10-29 15:30:00,25.67,25.71,25.66,25.69,27565.0,25.67,25.71,25.66,25.69,27565.0
2020-10-29 15:35:00,25.68,25.73,25.67,25.72,122784.0,25.68,25.73,25.67,25.72,122784.0
2020-10-29 15:40:00,25.72,25.72,25.68,25.69,27972.0,25.72,25.72,25.68,25.69,27972.0
2020-10-29 15:45:00,25.68,25.72,25.68,25.71,55229.0,25.68,25.72,25.68,25.71,55229.0
2020-10-29 15:50:00,25.71,25.71,25.67,25.7,74083.0,25.71,25.71,25.67,25.7,74083.0
2020-10-29 15:55:00,25.7,25.7,25.61,25.61,125840.0,25.7,25.7,25.61,25.61,125840.0
2020-10-30 09:30:00,25.31,25.4,25.27,25.28,165133.0,25.31,25.4,25.27,25.28,165133.0
2020-10-30 09:35:00,25.29,25.32,25.22,25.3,153645.0,25.29,25.32,25.22,25.3,153645.0
2020-10-30 09:40:00,25.29,25.29,25.19,25.2,135184.0,25.29,25.29,25.19,25.2,135184.0
2020-10-30 09:45:00,25.19,25.29,25.19,25.21,76476.0,25.19,25.29,25.19,25.21,76476.0
2020-10-30 09:50:00,25.21,25.22,25.14,25.16,97379.0,25.21,25.22,25.14,25.16,97379.0
2020-10-30 09:55:00,25.17,25.27,25.16,25.24,85042.0,25.17,25.27,25.16,25.24,85042.0
2020-10-30 10:00:00,25.25,25.27,25.21,25.26,58147.0,25.25,25.27,25.21,25.26,58147.0
2020-10-30 10:05:00,25.24,25.3,25.18,25.2,66663.0,25.24,25.3,25.18,25.2,66663.0
2020-10-30 10:10:00,25.21,25.23,25.12,25.14,60672.0,25.21,25.23,25.12,25.14,60672.0
2020-10-30 10:15:00,25.13,25.17,25.09,25.11,62874.0,25.13,25.17,25.09,25.11,62874.0
2020-10-30 10:20:00,25.11,25.12,25.04,25.04,133321.0,25.11,25.12,25.04,25.04,133321.0
2020-10-30 10:25:00,25.05,25.14,25.04,25.11,48138.0,25.05,25.14,25.04,25.11,48138.0
2020-10-30 10:30:00,25.09,25.12,25.05,25.07,71309.0,25.09,25.12,25.05,25.07,71309.0
2020-10-30 10:35:00,25.07,25.18,25.02,25.17,88069.0,25.07,25.18,25.02,25.17,88069.0
2020-10-30 10:40:00,25.17,25.17,25.06,25.1,85859.0,25.17,25.17,25.06,25.1,85859.0
2020-10-30 10:45:00,25.11,25.15,25.08,25.13,36261.0,25.11,25.15,25.08,25.13,36261.0
2020-10-30 10:50:00,25.12,25.19,25.11,25.18,51589.0,25.12,25.19,25.11,25.18,51589.0
2020-10-30 10:55:00,25.17,25.19,25.08,25.09,82399.0,25.17,25.19,25.08,25.09,82399.0
2020-10-30 11:00:00,25.09,25.18,25.08,25.16,115390.0,25.09,25.18,25.08,25.16,115390.0
2020-10-30 11:05:00,25.16,25.18,25.09,25.09,49577.0,25.16,25.18,25.09,25.09,49577.0
2020-10-30 11:10:00,25.1,25.22,25.1,25.18,53999.0,25.1,25.22,25.1,25.18,53999.0
2020-10-30 11:15:00,25.17,25.17,25.07,25.08,59479.0,25.17,25.17,25.07,25.08,59479.0
2020-10-30 11:20:00,25.07,25.12,24.98,25.11,202164.0,25.07,25.12,24.98,25.11,202164.0
2020-10-30 11:25:00,25.1,25.1,25.02,25.02,40212.0,25.1,25.1,25.02,25.02,40212.0
2020-10-30 11:30:00,25.02,25.1,25.0,25.01,94143.0,25.02,25.1,25.0,25.01,94143.0
2020-10-30 11:35:00,25.0,25.05,24.98,25.02,44150.0,25.0,25.05,24.98,25.02,44150.0
2020-10-30 11:40:00,25.02,25.07,24.96,24.99,126679.0,25.02,25.07,24.96,24.99,126679.0
2020-10-30 11:45:00,24.99,25.1,24.98,25.09,81124.0,24.99,25.1,24.98,25.09,81124.0
2020-10-30 11:50:00,25.09,25.11,25.06,25.09,13958.0,25.09,25.11,25.06,25.09,13958.0
2020-10-30 11:55:00,25.08,25.08,25.05,25.06,19894.0,25.08,25.08,25.05,25.06,19894.0
2020-10-30 12:00:00,25.05,25.14,25.05,25.13,77034.0,25.05,25.14,25.05,25.13,77034.0
2020-10-30 12:05:00,25.13,25.14,25.08,25.1,36096.0,25.13,25.14,25.08,25.1,36096.0
2020-10-30 12:10:00,25.09,25.09,25.03,25.04,60709.0,25.09,25.09,25.03,25.04,60709.0
2020-10-30 12:15:00,25.05,25.09,25.03,25.09,97928.0,25.05,25.09,25.03,25.09,97928.0
2020-10-30 12:20:00,25.09,25.21,25.09,25.17,177035.0,25.09,25.21,25.09,25.17,177035.0
2020-10-30 12:25:00,25.17,25.2,25.14,25.18,22263.0,25.17,25.2,25.14,25.18,22263.0
2020-10-30 12:30:00,25.17,25.18,25.07,25.12,54522.0,25.17,25.18,25.07,25.12,54522.0
2020-10-30 12:35:00,25.12,25.12,25.09,25.11,14159.0,25.12,25.12,25.09,25.11,14159.0
2020-10-30 12:40:00,25.1,25.15,25.1,25.13,10711.0,25.1,25.15,25.1,25.13,10711.0
2020-10-30 12:45:00,25.15,25.15,25.08,25.08,12320.0,25.15,25.15,25.08,25.08,12320.0
2020-10-30 12:50:00,25.07,25.09,25.03,25.07,41832.0,25.07,25.09,25.03,25.07,41832.0
2020-10-30 12:55:00,25.07,25.08,25.0,25.0,43324.0,25.07,25.08,25.0,25.0,43324.0
2020-10-30 13:00:00,25.0,25.03,24.99,25.01,222399.0,25.0,25.03,24.99,25.01,222399.0
2020-10-30 13:05:00,25.0,25.01,24.96,24.98,59200.0,25.0,25.01,24.96,24.98,59200.0
2020-10-30 13:10:00,24.98,25.01,24.97,25.0,18060.0,24.98,25.01,24.97,25.0,18060.0
2020-10-30 13:15:00,24.99,25.07,24.97,25.06,74102.0,24.99,25.07,24.97,25.06,74102.0
2020-10-30 13:20:00,25.06,25.06,25.04,25.05,8645.0,25.06,25.06,25.04,25.05,8645.0
2020-10-30 13:25:00,25.06,25.08,25.04,25.08,10236.0,25.06,25.08,25.04,25.08,10236.0
2020-10-30 13:30:00,25.08,25.08,25.02,25.03,11236.0,25.08,25.08,25.02,25.03,11236.0
2020-10-30 13:35:00,25.03,25.05,24.96,25.02,68757.0,25.03,25.05,24.96,25.02,68757.0
2020-10-30 13:40:00,25.02,25.06,25.02,25.06,16896.0,25.02,25.06,25.02,25.06,16896.0
2020-10-30 13:45:00,25.05,25.07,25.03,25.06,23554.0,25.05,25.07,25.03,25.06,23554.0
2020-10-30 13:50:00,25.08,25.08,25.01,25.02,14106.0,25.08,25.08,25.01,25.02,14106.0
2020-10-30 13:55:00,25.02,25.06,24.99,25.05,20396.0,25.02,25.06,24.99,25.05,20396.0
2020-10-30 14:00:00,25.06,25.15,25.06,25.14,79239.0,25.06,25.15,25.06,25.14,79239.0
2020-10-30 14:05:00,25.15,25.3,25.13,25.29,167925.0,25.15,25.3,25.13,25.29,167925.0
2020-10-30 14:10:00,25.29,25.33,25.17,25.21,71463.0,25.29,25.33,25.17,25.21,71463.0
2020-10-30 14:15:00,25.21,25.27,25.18,25.26,18766.0,25.21,25.27,25.18,25.26,18766.0
2020-10-30 14:20:00,25.26,25.32,25.24,25.29,81777.0,25.26,25.32,25.24,25.29,81777.0
2020-10-30 14:25:00,25.29,25.39,25.28,25.29,110771.0,25.29,25.39,25.28,25.29,110771.0
2020-10-30 14:30:00,25.28,25.28,25.21,25.24,87491.0,25.28,25.28,25.21,25.24,87491.0
2020-10-30 14:35:00,25.23,25.25,25.19,25.22,34363.0,25.23,25.25,25.19,25.22,34363.0
2020-10-30 14:40:00,25.22,25.23,25.19,25.23,7006.0,25.22,25.23,25.19,25.23,7006.0
2020-10-30 14:45:00,25.22,25.27,25.22,25.27,18414.0,25.22,25.27,25.22,25.27,18414.0
2020-10-30 14:50:00,25.27,25.28,25.24,25.24,15013.0,25.27,25.28,25.24,25.24,15013.0
2020-10-30 14:55:00,25.24,25.25,25.23,25.23,9236.0,25.24,25.25,25.23,25.23,9236.0
2020-10-30 15:00:00,25.22,25.23,25.16,25.16,32515.0,25.22,25.23,25.16,25.16,32515.0
2020-10-30 15:05:00,25.17,25.18,25.12,25.12,26258.0,25.17,25.18,25.12,25.12,26258.0
2020-10-30 15:10:00,25.12,25.17,25.1,25.15,47513.0,25.12,25.17,25.1,25.15,47513.0
2020-10-30 15:15:00,25.14,25.15,25.1,25.11,22717.0,25.14,25.15,25.1,25.11,22717.0
2020-10-30 15:20:00,25.11,25.12,25.08,25.11,45311.0,25.11,25.12,25.08,25.11,45311.0
2020-10-30 15:25:00,25.1,25.15,25.09,25.11,21297.0,25.1,25.15,25.09,25.11,21297.0
2020-10-30 15:30:00,25.11,25.12,25.07,25.11,21723.0,25.11,25.12,25.07,25.11,21723.0
2020-10-30 15:35:00,25.11,25.13,25.1,25.12,19381.0,25.11,25.13,25.1,25.12,19381.0
2020-10-30 15:40:00,25.13,25.19,25.12,25.19,27282.0,25.13,25.19,25.12,25.19,27282.0
2020-10-30 15:45:00,25.19,25.21,25.17,25.2,43568.0,25.19,25.21,25.17,25.2,43568.0
2020-10-30 15:50:00,25.2,25.25,25.2,25.24,46452.0,25.2,25.25,25.2,25.24,46452.0
2020-10-30 15:55:00,25.23,25.26,25.22,25.26,167272.0,25.23,25.26,25.22,25.26,167272.0
2020-11-02 09:30:00,25.16,25.23,25.14,25.18,132208.0,25.16,25.23,25.14,25.18,132208.0
2020-11-02 09:35:00,25.18,25.27,25.15,25.27,113972.0,25.18,25.27,25.15,25.27,113972.0
2020-11-02 09:40:00,25.27,25.31,25.25,25.29,136374.0,25.27,25.31,25.25,25.29,136374.0
2020-11-02 09:45:00,25.29,25.53,25.29,25.51,100588.0,25.29,25.53,25.29,25.51,100588.0
2020-11-02 09:50:00,25.51,25.57,25.47,25.53,73148.0,25.51,25.57,25.47,25.53,73148.0
2020-11-02 09:55:00,25.55,25.55,25.48,25.52,63184.0,25.55,25.55,25.48,25.52,63184.0
2020-11-02 10:00:00,25.53,25.66,25.5,25.61,134567.0,25.53,25.66,25.5,25.61,134567.0
2020-11-02 10:05:00,25.62,25.62,25.54,25.58,66807.0,25.62,25.62,25.54,25.58,66807.0
2020-11-02 10:10:00,25.57,25.59,25.48,25.53,158154.0,25.57,25.59,25.48,25.53,158154.0
2020-11-02 10:15:00,25.55,25.7,25.48,25.63,87860.0,25.55,25.7,25.48,25.63,87860.0
2020-11-02 10:20:00,25.63,25.67,25.59,25.64,54555.0,25.63,25.67,25.59,25.64,54555.0
2020-11-02 10:25:00,25.64,25.7,25.59,25.62,48241.0,25.64,25.7,25.59,25.62,48241.0
2020-11-02 10:30:00,25.61,25.62,25.46,25.47,117388.0,25.61,25.62,25.46,25.47,117388.0
2020-11-02 10:35:00,25.47,25.47,25.35,25.36,56527.0,25.47,25.47,25.35,25.36,56527.0
2020-11-02 10:40:00,25.36,25.43,25.35,25.39,42917.0,25.36,25.43,25.35,25.39,42917.0
2020-11-02 10:45:00,25.38,25.42,25.34,25.39,43946.0,25.38,25.42,25.34,25.39,43946.0
2020-11-02 10:50:00,25.4,25.45,25.35,25.36,29956.0,25.4,25.45,25.35,25.36,29956.0
2020-11-02 10:55:00,25.37,25.44,25.37,25.41,50711.0,25.37,25.44,25.37,25.41,50711.0
2020-11-02 11:00:00,25.4,25.47,25.4,25.45,35007.0,25.4,25.47,25.4,25.45,35007.0
2020-11-02 11:05:00,25.47,25.51,25.39,25.51,53525.0,25.47,25.51,25.39,25.51,53525.0
2020-11-02 11:10:00,25.52,25.52,25.47,25.52,49749.0,25.52,25.52,25.47,25.52,49749.0
2020-11-02 11:15:00,25.51,25.53,25.48,25.52,28378.0,25.51,25.53,25.48,25.52,28378.0
2020-11-02 11:20:00,25.53,25.59,25.49,25.57,49871.0,25.53,25.59,25.49,25.57,49871.0
2020-11-02 11:25:00,25.56,25.64,25.53,25.53,74856.0,25.56,25.64,25.53,25.53,74856.0
2020-11-02 11:30:00,25.53,25.57,25.43,25.57,72930.0,25.53,25.57,25.43,25.57,72930.0
2020-11-02 11:35:00,25.58,25.59,25.55,25.57,28576.0,25.58,25.59,25.55,25.57,28576.0
2020-11-02 11:40:00,25.58,25.64,25.58,25.62,60116.0,25.58,25.64,25.58,25.62,60116.0
2020-11-02 11:45:00,25.62,25.68,25.59,25.65,58070.0,25.62,25.68,25.59,25.65,58070.0
2020-11-02 11:50:00,25.64,25.69,25.61,25.68,52777.0,25.64,25.69,25.61,25.68,52777.0
2020-11-02 11:55:00,25.68,25.69,25.65,25.68,26428.0,25.68,25.69,25.65,25.68,26428.0
2020-11-02 12:00:00,25.68,25.72,25.65,25.66,49254.0,25.68,25.72,25.65,25.66,49254.0
2020-11-02 12:05:00,25.66,25.7,25.65,25.68,32983.0,25.66,25.7,25.65,25.68,32983.0
2020-11-02 12:10:00,25.68,25.7,25.64,25.67,20342.0,25.68,25.7,25.64,25.67,20342.0
2020-11-02 12:15:00,25.67,25.76,25.67,25.73,75565.0,25.67,25.76,25.67,25.73,75565.0
2020-11-02 12:20:00,25.73,25.81,25.72,25.81,47721.0,25.73,25.81,25.72,25.81,47721.0
2020-11-02 12:25:00,25.81,25.86,25.8,25.86,78878.0,25.81,25.86,25.8,25.86,78878.0
2020-11-02 12:30:00,25.84,25.89,25.83,25.89,37356.0,25.84,25.89,25.83,25.89,37356.0
2020-11-02 12:35:00,25.88,25.97,25.87,25.88,141204.0,25.88,25.97,25.87,25.88,141204.0
2020-11-02 12:40:00,25.88,25.89,25.83,25.84,28697.0,25.88,25.89,25.83,25.84,28697.0
2020-11-02 12:45:00,25.84,25.9,25.84,25.9,24642.0,25.84,25.9,25.84,25.9,24642.0
2020-11-02 12:50:00,25.89,25.98,25.87,25.97,65087.0,25.89,25.98,25.87,25.97,65087.0
2020-11-02 12:55:00,25.97,26.04,25.97,26.02,70215.0,25.97,26.04,25.97,26.02,70215.0
2020-11-02 13:00:00,26.02,26.03,25.95,25.97,71965.0,26.02,26.03,25.95,25.97,71965.0
2020-11-02 13:05:00,25.98,25.98,25.89,25.9,62023.0,25.98,25.98,25.89,25.9,62023.0
2020-11-02 13:10:00,25.91,25.91,25.83,25.85,50842.0,25.91,25.91,25.83,25.85,50842.0
2020-11-02 13:15:00,25.87,25.88,25.82,25.83,29723.0,25.87,25.88,25.82,25.83,29723.0
2020-11-02 13:20:00,25.83,25.84,25.79,25.83,23301.0,25.83,25.84,25.79,25.83,23301.0
2020-11-02 13:25:00,25.84,25.89,25.83,25.84,30921.0,25.84,25.89,25.83,25.84,30921.0
2020-11-02 13:30:00,25.85,25.87,25.79,25.81,37164.0,25.85,25.87,25.79,25.81,37164.0
2020-11-02 13:35:00,25.82,25.85,25.8,25.84,23423.0,25.82,25.85,25.8,25.84,23423.0
2020-11-02 13:40:00,25.85,25.89,25.84,25.86,18867.0,25.85,25.89,25.84,25.86,18867.0
2020-11-02 13:45:00,25.86,25.89,25.84,25.85,11093.0,25.86,25.89,25.84,25.85,11093.0
2020-11-02 13:50:00,25.84,25.86,25.78,25.79,34958.0,25.84,25.86,25.78,25.79,34958.0
2020-11-02 13:55:00,25.78,25.79,25.75,25.77,34926.0,25.78,25.79,25.75,25.77,34926.0
2020-11-02 14:00:00,25.76,25.78,25.71,25.74,93730.0,25.76,25.78,25.71,25.74,93730.0
2020-11-02 14:05:00,25.74,25.82,25.72,25.82,52568.0,25.74,25.82,25.72,25.82,52568.0
2020-11-02 14:10:00,25.82,25.85,25.81,25.83,20741.0,25.82,25.85,25.81,25.83,20741.0
2020-11-02 14:15:00,25.83,25.93,25.82,25.9,51592.0,25.83,25.93,25.82,25.9,51592.0
2020-11-02 14:20:00,25.9,26.18,25.9,26.13,151195.0,25.9,26.18,25.9,26.13,151195.0
2020-11-02 14:25:00,26.12,26.15,26.06,26.07,111539.0,26.12,26.15,26.06,26.07,111539.0
2020-11-02 14:30:00,26.07,26.14,26.05,26.13,49731.0,26.07,26.14,26.05,26.13,49731.0
2020-11-02 14:35:00,26.13,26.2,26.13,26.18,46218.0,26.13,26.2,26.13,26.18,46218.0
2020-11-02 14:40:00,26.17,26.2,26.16,26.19,13430.0,26.17,26.2,26.16,26.19,13430.0
2020-11-02 14:45:00,26.18,26.23,26.17,26.19,27362.0,26.18,26.23,26.17,26.19,27362.0
2020-11-02 14:50:00,26.2,26.2,26.16,26.17,22701.0,26.2,26.2,26.16,26.17,22701.0
2020-11-02 14:55:00,26.17,26.19,26.16,26.19,18137.0,26.17,26.19,26.16,26.19,18137.0
2020-11-02 15:00:00,26.19,26.21,26.18,26.2,17066.0,26.19,26.21,26.18,26.2,17066.0
2020-11-02 15:05:00,26.2,26.23,26.18,26.23,17138.0,26.2,26.23,26.18,26.23,17138.0
2020-11-02 15:10:00,26.23,26.27,26.23,26.23,21714.0,26.23,26.27,26.23,26.23,21714.0
2020-11-02 15:15:00,26.26,26.26,26.21,26.21,30178.0,26.26,26.26,26.21,26.21,30178.0
2020-11-02 15:20:00,26.21,26.23,26.19,26.2,78691.0,26.21,26.23,26.19,26.2,78691.0
2020-11-02 15:25:00,26.19,26.2,26.15,26.17,30173.0,26.19,26.2,26.15,26.17,30173.0
2020-11-02 15:30:00,26.17,26.23,26.17,26.22,54629.0,26.17,26.23,26.17,26.22,54629.0
2020-11-02 15:35:00,26.24,26.24,26.19,26.21,56587.0,26.24,26.24,26.19,26.21,56587.0
2020-11-02 15:40:00,26.2,26.23,26.2,26.21,29068.0,26.2,26.23,26.2,26.21,29068.0
2020-11-02 15:45:00,26.21,26.29,26.21,26.26,63238.0,26.21,26.29,26.21,26.26,63238.0
2020-11-02 15:50:00,26.27,26.29,26.26,26.29,148486.0,26.27,26.29,26.26,26.29,148486.0
2020-11-02 15:55:00,26.29,26.29,26.24,26.24,275256.0,26.29,26.29,26.24,26.24,275256.0
2020-11-03 09:30:00,26.94,26.95,26.84,26.91,217609.0,26.94,26.95,26.84,26.91,217609.0
2020-11-03 09:35:00,26.9,26.92,26.81,26.9,132293.0,26.9,26.92,26.81,26.9,132293.0
2020-11-03 09:40:00,26.9,26.91,26.84,26.89,65150.0,26.9,26.91,26.84,26.89,65150.0
2020-11-03 09:45:00,26.9,26.94,26.89,26.92,81692.0,26.9,26.94,26.89,26.92,81692.0
2020-11-03 09:50:00,26.92,26.97,26.91,26.94,87232.0,26.92,26.97,26.91,26.94,87232.0
2020-11-03 09:55:00,26.93,26.96,26.91,26.96,61794.0,26.93,26.96,26.91,26.96,61794.0
2020-11-03 10:00:00,26.97,27.01,26.93,26.98,144812.0,26.97,27.01,26.93,26.98,144812.0
2020-11-03 10:05:00,26.98,27.01,26.94,26.95,51327.0,26.98,27.01,26.94,26.95,51327.0
2020-11-03 10:10:00,26.95,26.95,26.84,26.9,113851.0,26.95,26.95,26.84,26.9,113851.0
2020-11-03 10:15:00,26.89,26.92,26.85,26.89,68996.0,26.89,26.92,26.85,26.89,68996.0
2020-11-03 10:20:00,26.88,26.88,26.74,26.76,100658.0,26.88,26.88,26.74,26.76,100658.0
2020-11-03 10:25:00,26.76,26.78,26.73,26.74,47726.0,26.76,26.78,26.73,26.74,47726.0
2020-11-03 10:30:00,26.75,26.78,26.72,26.74,40752.0,26.75,26.78,26.72,26.74,40752.0
2020-11-03 10:35:00,26.75,26.79,26.69,26.73,43904.0,26.75,26.79,26.69,26.73,43904.0
2020-11-03 10:40:00,26.73,26.82,26.7,26.79,34444.0,26.73,26.82,26.7,26.79,34444.0
2020-11-03 10:45:00,26.8,26.87,26.77,26.86,61924.0,26.8,26.87,26.77,26.86,61924.0
2020-11-03 10:50:00,26.86,26.89,26.85,26.89,27579.0,26.86,26.89,26.85,26.89,27579.0
2020-11-03 10:55:00,26.9,26.96,26.87,26.91,38665.0,26.9,26.96,26.87,26.91,38665.0
2020-11-03 11:00:00,26.92,26.94,26.88,26.93,26421.0,26.92,26.94,26.88,26.93,26421.0
2020-11-03 11:05:00,26.94,26.94,26.9,26.91,28226.0,26.94,26.94,26.9,26.91,28226.0
2020-11-03 11:10:00,26.91,26.92,26.81,26.81,27330.0,26.91,26.92,26.81,26.81,27330.0
2020-11-03 11:15:00,26.8,26.8,26.69,26.72,45369.0,26.8,26.8,26.69,26.72,45369.0
2020-11-03 11:20:00,26.73,26.74,26.57,26.6,97055.0,26.73,26.74,26.57,26.6,97055.0
2020-11-03 11:25:00,26.58,26.61,26.45,26.47,124437.0,26.58,26.61,26.45,26.47,124437.0
2020-11-03 11:30:00,26.46,26.65,26.46,26.64,74756.0,26.46,26.65,26.46,26.64,74756.0
2020-11-03 11:35:00,26.64,26.64,26.5,26.58,33745.0,26.64,26.64,26.5,26.58,33745.0
2020-11-03 11:40:00,26.58,26.89,26.55,26.64,1735366.0,26.58,26.89,26.55,26.64,1735366.0
2020-11-03 11:45:00,26.66,26.66,26.48,26.49,362001.0,26.66,26.66,26.48,26.49,362001.0
2020-11-03 11:50:00,26.49,26.63,26.49,26.63,136181.0,26.49,26.63,26.49,26.63,136181.0
2020-11-03 11:55:00,26.63,26.69,26.62,26.65,189705.0,26.63,26.69,26.62,26.65,189705.0
2020-11-03 12:00:00,26.65,26.68,26.61,26.64,36201.0,26.65,26.68,26.61,26.64,36201.0
2020-11-03 12:05:00,26.65,26.71,26.65,26.7,54111.0,26.65,26.71,26.65,26.7,54111.0
2020-11-03 12:10:00,26.69,26.73,26.68,26.71,58460.0,26.69,26.73,26.68,26.71,58460.0
2020-11-03 12:15:00,26.71,26.72,26.64,26.68,34823.0,26.71,26.72,26.64,26.68,34823.0
2020-11-03 12:20:00,26.68,26.68,26.62,26.65,27437.0,26.68,26.68,26.62,26.65,27437.0
2020-11-03 12:25:00,26.66,26.74,26.65,26.71,61169.0,26.66,26.74,26.65,26.71,61169.0
2020-11-03 12:30:00,26.7,26.71,26.62,26.65,42571.0,26.7,26.71,26.62,26.65,42571.0
2020-11-03 12:35:00,26.66,26.69,26.66,26.67,33556.0,26.66,26.69,26.66,26.67,33556.0
2020-11-03 12:40:00,26.67,26.71,26.66,26.69,26123.0,26.67,26.71,26.66,26.69,26123.0
2020-11-03 12:45:00,26.69,26.69,26.64,26.64,7867.0,26.69,26.69,26.64,26.64,7867.0
2020-11-03 12:50:00,26.64,26.65,26.56,26.56,56650.0,26.64,26.65,26.56,26.56,56650.0
2020-11-03 12:55:00,26.58,26.58,26.53,26.54,65853.0,26.58,26.58,26.53,26.54,65853.0
2020-11-03 13:00:00,26.55,26.58,26.53,26.56,45095.0,26.55,26.58,26.53,26.56,45095.0
2020-11-03 13:05:00,26.56,26.62,26.56,26.62,15383.0,26.56,26.62,26.56,26.62,15383.0
2020-11-03 13:10:00,26.62,26.68,26.62,26.66,56341.0,26.62,26.68,26.62,26.66,56341.0
2020-11-03 13:15:00,26.66,26.68,26.64,26.66,24147.0,26.66,26.68,26.64,26.66,24147.0
2020-11-03 13:20:00,26.65,26.66,26.58,26.61,21775.0,26.65,26.66,26.58,26.61,21775.0
2020-11-03 13:25:00,26.61,26.65,26.58,26.65,14409.0,26.61,26.65,26.58,26.65,14409.0
2020-11-03 13:30:00,26.66,26.68,26.66,26.66,41925.0,26.66,26.68,26.66,26.66,41925.0
2020-11-03 13:35:00,26.67,26.69,26.65,26.65,85425.0,26.67,26.69,26.65,26.65,85425.0
2020-11-03 13:40:00,26.65,26.67,26.61,26.66,24258.0,26.65,26.67,26.61,26.66,24258.0
2020-11-03 13:45:00,26.66,26.68,26.65,26.66,34892.0,26.66,26.68,26.65,26.66,34892.0
2020-11-03 13:50:00,26.65,26.69,26.65,26.67,40285.0,26.65,26.69,26.65,26.67,40285.0
2020-11-03 13:55:00,26.67,26.67,26.62,26.65,18830.0,26.67,26.67,26.62,26.65,18830.0
2020-11-03 14:00:00,26.65,26.75,26.65,26.74,33897.0,26.65,26.75,26.65,26.74,33897.0
2020-11-03 14:05:00,26.75,26.8,26.73,26.73,56755.0,26.75,26.8,26.73,26.73,56755.0
2020-11-03 14:10:00,26.74,26.77,26.71,26.71,28879.0,26.74,26.77,26.71,26.71,28879.0
2020-11-03 14:15:00,26.7,26.74,26.69,26.72,30030.0,26.7,26.74,26.69,26.72,30030.0
2020-11-03 14:20:00,26.72,26.72,26.67,26.71,93512.0,26.72,26.72,26.67,26.71,93512.0
2020-11-03 14:25:00,26.71,26.76,26.57,26.57,98785.0,26.71,26.76,26.57,26.57,98785.0
2020-11-03 14:30:00,26.58,26.61,26.56,26.59,28848.0,26.58,26.61,26.56,26.59,28848.0
2020-11-03 14:35:00,26.61,26.65,26.6,26.61,9823.0,26.61,26.65,26.6,26.61,9823.0
2020-11-03 14:40:00,26.61,26.62,26.6,26.61,10729.0,26.61,26.62,26.6,26.61,10729.0
2020-11-03 14:45:00,26.61,26.63,26.61,26.63,13451.0,26.61,26.63,26.61,26.63,13451.0
2020-11-03 14:50:00,26.64,26.66,26.62,26.64,11702.0,26.64,26.66,26.62,26.64,11702.0
2020-11-03 14:55:00,26.65,26.67,26.65,26.66,15422.0,26.65,26.67,26.65,26.66,15422.0
2020-11-03 15:00:00,26.66,26.66,26.65,26.65,9344.0,26.66,26.66,26.65,26.65,9344.0
2020-11-03 15:05:00,26.66,26.66,26.61,26.61,10926.0,26.66,26.66,26.61,26.61,10926.0
2020-11-03 15:10:00,26.61,26.64,26.61,26.63,16420.0,26.61,26.64,26.61,26.63,16420.0
2020-11-03 15:15:00,26.64,26.66,26.64,26.65,29917.0,26.64,26.66,26.64,26.65,29917.0
2020-11-03 15:20:00,26.65,26.66,26.64,26.65,9826.0,26.65,26.66,26.64,26.65,9826.0
2020-11-03 15:25:00,26.65,26.69,26.65,26.69,8254.0,26.65,26.69,26.65,26.69,8254.0
2020-11-03 15:30:00,26.7,26.71,26.69,26.71,10334.0,26.7,26.71,26.69,26.71,10334.0
2020-11-03 15:35:00,26.71,26.77,26.71,26.76,38115.0,26.71,26.77,26.71,26.76,38115.0
2020-11-03 15:40:00,26.76,26.78,26.74,26.77,118426.0,26.76,26.78,26.74,26.77,118426.0
2020-11-03 15:45:00,26.77,26.8,26.76,26.78,79797.0,26.77,26.8,26.76,26.78,79797.0
2020-11-03 15:50:00,26.78,26.78,26.75,26.77,64228.0,26.78,26.78,26.75,26.77,64228.0
2020-11-03 15:55:00,26.76,26.76,26.71,26.72,157572.0,26.76,26.76,26.71,26.72,157572.0
2020-11-04 09:30:00,27.12,27.17,26.96,26.97,204933.0,27.12,27.17,26.96,26.97,204933.0
2020-11-04 09:35:00,26.98,27.01,26.75,26.82,353340.0,26.98,27.01,26.75,26.82,353340.0
2020-11-04 09:40:00,26.82,26.86,26.72,26.84,219396.0,26.82,26.86,26.72,26.84,219396.0
2020-11-04 09:45:00,26.85,26.85,26.72,26.76,170748.0,26.85,26.85,26.72,26.76,170748.0
2020-11-04 09:50:00,26.77,26.78,26.68,26.74,113856.0,26.77,26.78,26.68,26.74,113856.0
2020-11-04 09:55:00,26.74,26.84,26.74,26.83,150047.0,26.74,26.84,26.74,26.83,150047.0
2020-11-04 10:00:00,26.84,27.01,26.79,26.97,169056.0,26.84,27.01,26.79,26.97,169056.0
2020-11-04 10:05:00,26.97,27.02,26.94,26.99,49293.0,26.97,27.02,26.94,26.99,49293.0
2020-11-04 10:10:00,26.99,27.04,26.95,26.98,84316.0,26.99,27.04,26.95,26.98,84316.0
2020-11-04 10:15:00,26.99,27.04,26.93,27.03,57784.0,26.99,27.04,26.93,27.03,57784.0
2020-11-04 10:20:00,27.03,27.15,27.03,27.1,80637.0,27.03,27.15,27.03,27.1,80637.0
2020-11-04 10:25:00,27.1,27.1,27.01,27.04,70211.0,27.1,27.1,27.01,27.04,70211.0
2020-11-04 10:30:00,27.05,27.19,26.98,27.09,127958.0,27.05,27.19,26.98,27.09,127958.0
2020-11-04 10:35:00,27.09,27.1,26.96,27.09,78568.0,27.09,27.1,26.96,27.09,78568.0
2020-11-04 10:40:00,27.07,27.16,27.06,27.15,31600.0,27.07,27.16,27.06,27.15,31600.0
2020-11-04 10:45:00,27.16,27.35,27.16,27.32,223202.0,27.16,27.35,27.16,27.32,223202.0
2020-11-04 10:50:00,27.32,27.34,27.26,27.31,69847.0,27.32,27.34,27.26,27.31,69847.0
2020-11-04 10:55:00,27.31,27.35,27.27,27.32,54673.0,27.31,27.35,27.27,27.32,54673.0
2020-11-04 11:00:00,27.32,27.47,27.29,27.3,154442.0,27.32,27.47,27.29,27.3,154442.0
2020-11-04 11:05:00,27.29,27.3,27.13,27.15,86289.0,27.29,27.3,27.13,27.15,86289.0
2020-11-04 11:10:00,27.15,27.18,27.09,27.13,62145.0,27.15,27.18,27.09,27.13,62145.0
2020-11-04 11:15:00,27.14,27.17,27.07,27.16,47979.0,27.14,27.17,27.07,27.16,47979.0
2020-11-04 11:20:00,27.17,27.21,27.14,27.15,65323.0,27.17,27.21,27.14,27.15,65323.0
2020-11-04 11:25:00,27.16,27.19,27.05,27.17,132366.0,27.16,27.19,27.05,27.17,132366.0
2020-11-04 11:30:00,27.17,27.27,27.13,27.26,34632.0,27.17,27.27,27.13,27.26,34632.0
2020-11-04 11:35:00,27.26,27.32,27.24,27.3,84112.0,27.26,27.32,27.24,27.3,84112.0
2020-11-04 11:40:00,27.31,27.36,27.3,27.34,38990.0,27.31,27.36,27.3,27.34,38990.0
2020-11-04 11:45:00,27.34,27.4,27.32,27.36,34284.0,27.34,27.4,27.32,27.36,34284.0
2020-11-04 11:50:00,27.38,27.44,27.38,27.39,45969.0,27.38,27.44,27.38,27.39,45969.0
2020-11-04 11:55:00,27.39,27.47,27.38,27.47,108179.0,27.39,27.47,27.38,27.47,108179.0
2020-11-04 12:00:00,27.46,27.52,27.41,27.47,109198.0,27.46,27.52,27.41,27.47,109198.0
2020-11-04 12:05:00,27.47,27.48,27.39,27.4,48731.0,27.47,27.48,27.39,27.4,48731.0
2020-11-04 12:10:00,27.39,27.43,27.38,27.39,26977.0,27.39,27.43,27.38,27.39,26977.0
2020-11-04 12:15:00,27.4,27.47,27.37,27.46,24415.0,27.4,27.47,27.37,27.46,24415.0
2020-11-04 12:20:00,27.45,27.5,27.45,27.5,17203.0,27.45,27.5,27.45,27.5,17203.0
2020-11-04 12:25:00,27.49,27.5,27.41,27.42,26575.0,27.49,27.5,27.41,27.42,26575.0
2020-11-04 12:30:00,27.43,27.43,27.39,27.43,21341.0,27.43,27.43,27.39,27.43,21341.0
2020-11-04 12:35:00,27.42,27.45,27.38,27.38,51938.0,27.42,27.45,27.38,27.38,51938.0
2020-11-04 12:40:00,27.38,27.45,27.34,27.45,57072.0,27.38,27.45,27.34,27.45,57072.0
2020-11-04 12:45:00,27.45,27.45,27.36,27.37,23267.0,27.45,27.45,27.36,27.37,23267.0
2020-11-04 12:50:00,27.38,27.4,27.35,27.4,26644.0,27.38,27.4,27.35,27.4,26644.0
2020-11-04 12:55:00,27.4,27.49,27.4,27.49,35880.0,27.4,27.49,27.4,27.49,35880.0
2020-11-04 13:00:00,27.48,27.5,27.45,27.45,71719.0,27.48,27.5,27.45,27.45,71719.0
2020-11-04 13:05:00,27.44,27.48,27.42,27.48,15003.0,27.44,27.48,27.42,27.48,15003.0
2020-11-04 13:10:00,27.48,27.49,27.45,27.49,20548.0,27.48,27.49,27.45,27.49,20548.0
2020-11-04 13:15:00,27.49,27.49,27.42,27.45,49976.0,27.49,27.49,27.42,27.45,49976.0
2020-11-04 13:20:00,27.46,27.47,27.43,27.46,17452.0,27.46,27.47,27.43,27.46,17452.0
2020-11-04 13:25:00,27.45,27.47,27.45,27.46,8134.0,27.45,27.47,27.45,27.46,8134.0
2020-11-04 13:30:00,27.46,27.57,27.46,27.55,121767.0,27.46,27.57,27.46,27.55,121767.0
2020-11-04 13:35:00,27.56,27.56,27.52,27.52,21429.0,27.56,27.56,27.52,27.52,21429.0
2020-11-04 13:40:00,27.51,27.53,27.47,27.5,39783.0,27.51,27.53,27.47,27.5,39783.0
2020-11-04 13:45:00,27.51,27.56,27.5,27.55,23739.0,27.51,27.56,27.5,27.55,23739.0
2020-11-04 13:50:00,27.54,27.55,27.52,27.53,8630.0,27.54,27.55,27.52,27.53,8630.0
2020-11-04 13:55:00,27.53,27.54,27.51,27.53,8422.0,27.53,27.54,27.51,27.53,8422.0
2020-11-04 14:00:00,27.53,27.56,27.51,27.51,22233.0,27.53,27.56,27.51,27.51,22233.0
2020-11-04 14:05:00,27.51,27.6,27.5,27.58,51413.0,27.51,27.6,27.5,27.58,51413.0
2020-11-04 14:10:00,27.57,27.62,27.53,27.54,35748.0,27.57,27.62,27.53,27.54,35748.0
2020-11-04 14:15:00,27.52,27.53,27.48,27.49,28405.0,27.52,27.53,27.48,27.49,28405.0
2020-11-04 14:20:00,27.5,27.6,27.5,27.59,51568.0,27.5,27.6,27.5,27.59,51568.0
2020-11-04 14:25:00,27.59,27.59,27.54,27.58,50976.0,27.59,27.59,27.54,27.58,50976.0
2020-11-04 14:30:00,27.58,27.63,27.57,27.59,55125.0,27.58,27.63,27.57,27.59,55125.0
2020-11-04 14:35:00,27.59,27.61,27.57,27.6,24404.0,27.59,27.61,27.57,27.6,24404.0
2020-11-04 14:40:00,27.59,27.59,27.56,27.57,27753.0,27.59,27.59,27.56,27.57,27753.0
2020-11-04 14:45:00,27.56,27.56,27.51,27.51,25000.0,27.56,27.56,27.51,27.51,25000.0
2020-11-04 14:50:00,27.52,27.54,27.51,27.52,26383.0,27.52,27.54,27.51,27.52,26383.0
2020-11-04 14:55:00,27.52,27.52,27.49,27.51,16092.0,27.52,27.52,27.49,27.51,16092.0
2020-11-04 15:00:00,27.51,27.52,27.47,27.49,8357.0,27.51,27.52,27.47,27.49,8357.0
2020-11-04 15:05:00,27.49,27.5,27.49,27.49,14202.0,27.49,27.5,27.49,27.49,14202.0
2020-11-04 15:10:00,27.49,27.51,27.49,27.5,14615.0,27.49,27.51,27.49,27.5,14615.0
2020-11-04 15:15:00,27.5,27.5,27.48,27.49,27751.0,27.5,27.5,27.48,27.49,27751.0
2020-11-04 15:20:00,27.48,27.52,27.48,27.52,12887.0,27.48,27.52,27.48,27.52,12887.0
2020-11-04 15:25:00,27.51,27.52,27.49,27.5,13110.0,27.51,27.52,27.49,27.5,13110.0
2020-11-04 15:30:00,27.5,27.51,27.47,27.5,25869.0,27.5,27.51,27.47,27.5,25869.0
2020-11-04 15:35:00,27.5,27.5,27.46,27.47,11297.0,27.5,27.5,27.46,27.47,11297.0
2020-11-04 15:40:00,27.46,27.48,27.45,27.46,31198.0,27.46,27.48,27.45,27.46,31198.0
2020-11-04 15:45:00,27.46,27.47,27.45,27.46,49584.0,27.46,27.47,27.45,27.46,49584.0
2020-11-04 15:50:00,27.46,27.47,27.45,27.46,40956.0,27.46,27.47,27.45,27.46,40956.0
2020-11-04 15:55:00,27.46,27.47,27.44,27.44,301277.0,27.46,27.47,27.44,27.44,301277.0
2020-11-05 09:30:00,27.41,27.44,27.35,27.38,167643.0,27.41,27.44,27.35,27.38,167643.0
2020-11-05 09:35:00,27.38,27.47,27.37,27.42,68208.0,27.38,27.47,27.37,27.42,68208.0
2020-11-05 09:40:00,27.42,27.49,27.42,27.47,79598.0,27.42,27.49,27.42,27.47,79598.0
2020-11-05 09:45:00,27.48,27.51,27.46,27.48,89065.0,27.48,27.51,27.46,27.48,89065.0
2020-11-05 09:50:00,27.49,27.54,27.49,27.53,69623.0,27.49,27.54,27.49,27.53,69623.0
2020-11-05 09:55:00,27.54,27.56,27.43,27.44,123117.0,27.54,27.56,27.43,27.44,123117.0
2020-11-05 10:00:00,27.44,27.5,27.44,27.45,73021.0,27.44,27.5,27.44,27.45,73021.0
2020-11-05 10:05:00,27.45,27.49,27.41,27.42,59353.0,27.45,27.49,27.41,27.42,59353.0
2020-11-05 10:10:00,27.42,27.58,27.41,27.55,106253.0,27.42,27.58,27.41,27.55,106253.0
2020-11-05 10:15:00,27.55,27.65,27.55,27.62,132070.0,27.55,27.65,27.55,27.62,132070.0
2020-11-05 10:20:00,27.61,27.7,27.6,27.69,115780.0,27.61,27.7,27.6,27.69,115780.0
2020-11-05 10:25:00,27.69,27.7,27.54,27.55,50484.0,27.69,27.7,27.54,27.55,50484.0
2020-11-05 10:30:00,27.55,27.58,27.48,27.54,93012.0,27.55,27.58,27.48,27.54,93012.0
2020-11-05 10:35:00,27.53,27.6,27.47,27.49,36123.0,27.53,27.6,27.47,27.49,36123.0
2020-11-05 10:40:00,27.48,27.5,27.44,27.49,20529.0,27.48,27.5,27.44,27.49,20529.0
2020-11-05 10:45:00,27.5,27.5,27.41,27.42,43558.0,27.5,27.5,27.41,27.42,43558.0
2020-11-05 10:50:00,27.41,27.46,27.39,27.4,116423.0,27.41,27.46,27.39,27.4,116423.0
2020-11-05 10:55:00,27.4,27.4,27.31,27.32,74690.0,27.4,27.4,27.31,27.32,74690.0
2020-11-05 11:00:00,27.31,27.34,27.28,27.33,88097.0,27.31,27.34,27.28,27.33,88097.0
2020-11-05 11:05:00,27.32,27.33,27.24,27.26,46594.0,27.32,27.33,27.24,27.26,46594.0
2020-11-05 11:10:00,27.26,27.3,27.21,27.28,40414.0,27.26,27.3,27.21,27.28,40414.0
2020-11-05 11:15:00,27.28,27.3,27.22,27.24,49831.0,27.28,27.3,27.22,27.24,49831.0
2020-11-05 11:20:00,27.24,27.31,27.11,27.18,178547.0,27.24,27.31,27.11,27.18,178547.0
2020-11-05 11:25:00,27.17,27.29,27.09,27.27,134290.0,27.17,27.29,27.09,27.27,134290.0
2020-11-05 11:30:00,27.28,27.31,27.24,27.27,39191.0,27.28,27.31,27.24,27.27,39191.0
2020-11-05 11:35:00,27.28,27.28,27.15,27.16,28640.0,27.28,27.28,27.15,27.16,28640.0
2020-11-05 11:40:00,27.17,27.3,27.17,27.3,77771.0,27.17,27.3,27.17,27.3,77771.0
2020-11-05 11:45:00,27.29,27.33,27.25,27.32,31166.0,27.29,27.33,27.25,27.32,31166.0
2020-11-05 11:50:00,27.31,27.32,27.28,27.28,15119.0,27.31,27.32,27.28,27.28,15119.0
2020-11-05 11:55:00,27.27,27.29,27.22,27.22,25856.0,27.27,27.29,27.22,27.22,25856.0
2020-11-05 12:00:00,27.23,27.29,27.21,27.26,27267.0,27.23,27.29,27.21,27.26,27267.0
2020-11-05 12:05:00,27.24,27.25,27.19,27.2,24004.0,27.24,27.25,27.19,27.2,24004.0
2020-11-05 12:10:00,27.2,27.21,27.09,27.11,101321.0,27.2,27.21,27.09,27.11,101321.0
2020-11-05 12:15:00,27.11,27.2,27.11,27.2,50662.0,27.11,27.2,27.11,27.2,50662.0
2020-11-05 12:20:00,27.2,27.25,27.19,27.24,53021.0,27.2,27.25,27.19,27.24,53021.0
2020-11-05 12:25:00,27.24,27.26,27.17,27.18,22230.0,27.24,27.26,27.17,27.18,22230.0
2020-11-05 12:30:00,27.2,27.21,27.13,27.13,87573.0,27.2,27.21,27.13,27.13,87573.0
2020-11-05 12:35:00,27.14,27.22,27.13,27.21,34447.0,27.14,27.22,27.13,27.21,34447.0
2020-11-05 12:40:00,27.21,27.26,27.2,27.25,28282.0,27.21,27.26,27.2,27.25,28282.0
2020-11-05 12:45:00,27.25,27.27,27.24,27.26,23562.0,27.25,27.27,27.24,27.26,23562.0
2020-11-05 12:50:00,27.27,27.27,27.23,27.24,39878.0,27.27,27.27,27.23,27.24,39878.0
2020-11-05 12:55:00,27.24,27.24,27.21,27.22,34015.0,27.24,27.24,27.21,27.22,34015.0
2020-11-05 13:00:00,27.23,27.32,27.22,27.29,203279.0,27.23,27.32,27.22,27.29,203279.0
2020-11-05 13:05:00,27.28,27.32,27.28,27.29,67768.0,27.28,27.32,27.28,27.29,67768.0
2020-11-05 13:10:00,27.29,27.35,27.29,27.31,60312.0,27.29,27.35,27.29,27.31,60312.0
2020-11-05 13:15:00,27.32,27.36,27.31,27.35,25161.0,27.32,27.36,27.31,27.35,25161.0
2020-11-05 13:20:00,27.35,27.38,27.34,27.34,38248.0,27.35,27.38,27.34,27.34,38248.0
2020-11-05 13:25:00,27.34,27.41,27.34,27.38,25908.0,27.34,27.41,27.34,27.38,25908.0
2020-11-05 13:30:00,27.39,27.4,27.37,27.37,9507.0,27.39,27.4,27.37,27.37,9507.0
2020-11-05 13:35:00,27.38,27.38,27.34,27.36,32136.0,27.38,27.38,27.34,27.36,32136.0
2020-11-05 13:40:00,27.36,27.36,27.35,27.35,8100.0,27.36,27.36,27.35,27.35,8100.0
2020-11-05 13:45:00,27.35,27.37,27.33,27.36,11864.0,27.35,27.37,27.33,27.36,11864.0
2020-11-05 13:50:00,27.36,27.37,27.35,27.36,8114.0,27.36,27.37,27.35,27.36,8114.0
2020-11-05 13:55:00,27.36,27.36,27.25,27.27,47121.0,27.36,27.36,27.25,27.27,47121.0
2020-11-05 14:00:00,27.28,27.31,27.27,27.31,20060.0,27.28,27.31,27.27,27.31,20060.0
2020-11-05 14:05:00,27.32,27.38,27.31,27.34,28054.0,27.32,27.38,27.31,27.34,28054.0
2020-11-05 14:10:00,27.36,27.38,27.34,27.35,63160.0,27.36,27.38,27.34,27.35,63160.0
2020-11-05 14:15:00,27.35,27.39,27.34,27.34,79214.0,27.35,27.39,27.34,27.34,79214.0
2020-11-05 14:20:00,27.33,27.36,27.32,27.32,29648.0,27.33,27.36,27.32,27.32,29648.0
2020-11-05 14:25:00,27.32,27.39,27.28,27.3,68982.0,27.32,27.39,27.28,27.3,68982.0
2020-11-05 14:30:00,27.28,27.28,27.25,27.27,36376.0,27.28,27.28,27.25,27.27,36376.0
2020-11-05 14:35:00,27.27,27.27,27.25,27.27,23974.0,27.27,27.27,27.25,27.27,23974.0
2020-11-05 14:40:00,27.27,27.28,27.25,27.26,26389.0,27.27,27.28,27.25,27.26,26389.0
2020-11-05 14:45:00,27.25,27.26,27.21,27.21,35743.0,27.25,27.26,27.21,27.21,35743.0
2020-11-05 14:50:00,27.2,27.22,27.2,27.21,7448.0,27.2,27.22,27.2,27.21,7448.0
2020-11-05 14:55:00,27.22,27.22,27.18,27.19,14166.0,27.22,27.22,27.18,27.19,14166.0
2020-11-05 15:00:00,27.19,27.21,27.18,27.2,20559.0,27.19,27.21,27.18,27.2,20559.0
2020-11-05 15:05:00,27.19,27.21,27.19,27.2,10083.0,27.19,27.21,27.19,27.2,10083.0
2020-11-05 15:10:00,27.21,27.22,27.14,27.16,121401.0,27.21,27.22,27.14,27.16,121401.0
2020-11-05 15:15:00,27.16,27.17,27.13,27.13,11801.0,27.16,27.17,27.13,27.13,11801.0
2020-11-05 15:20:00,27.13,27.2,27.11,27.2,53849.0,27.13,27.2,27.11,27.2,53849.0
2020-11-05 15:25:00,27.2,27.2,27.15,27.17,33832.0,27.2,27.2,27.15,27.17,33832.0
2020-11-05 15:30:00,27.16,27.19,27.14,27.14,40960.0,27.16,27.19,27.14,27.14,40960.0
2020-11-05 15:35:00,27.14,27.14,27.08,27.09,87247.0,27.14,27.14,27.08,27.09,87247.0
2020-11-05 15:40:00,27.09,27.13,27.09,27.12,43563.0,27.09,27.13,27.09,27.12,43563.0
2020-11-05 15:45:00,27.12,27.14,27.09,27.11,35165.0,27.12,27.14,27.09,27.11,35165.0
2020-11-05 15:50:00,27.12,27.18,27.11,27.16,78557.0,27.12,27.18,27.11,27.16,78557.0
2020-11-05 15:55:00,27.16,27.17,27.14,27.15,175887.0,27.16,27.17,27.14,27.15,175887.0
2020-11-06 09:30:00,26.83,26.85,26.62,26.72,266446.0,26.83,26.85,26.62,26.72,266446.0
2020-11-06 09:35:00,26.72,26.79,26.7,26.78,72775.0,26.72,26.79,26.7,26.78,72775.0
2020-11-06 09:40:00,26.77,26.8,26.73,26.77,79289.0,26.77,26.8,26.73,26.77,79289.0
2020-11-06 09:45:00,26.77,26.87,26.77,26.81,62099.0,26.77,26.87,26.77,26.81,62099.0
2020-11-06 09:50:00,26.8,26.82,26.72,26.79,58355.0,26.8,26.82,26.72,26.79,58355.0
2020-11-06 09:55:00,26.76,26.82,26.71,26.71,46793.0,26.76,26.82,26.71,26.71,46793.0
2020-11-06 10:00:00,26.71,26.73,26.62,26.62,91780.0,26.71,26.73,26.62,26.62,91780.0
2020-11-06 10:05:00,26.62,26.7,26.57,26.66,63465.0,26.62,26.7,26.57,26.66,63465.0
2020-11-06 10:10:00,26.65,26.7,26.63,26.67,71621.0,26.65,26.7,26.63,26.67,71621.0
2020-11-06 10:15:00,26.66,26.71,26.61,26.69,51288.0,26.66,26.71,26.61,26.69,51288.0
2020-11-06 10:20:00,26.7,26.75,26.68,26.71,43339.0,26.7,26.75,26.68,26.71,43339.0
2020-11-06 10:25:00,26.71,26.79,26.71,26.74,49442.0,26.71,26.79,26.71,26.74,49442.0
2020-11-06 10:30:00,26.74,26.75,26.66,26.68,22092.0,26.74,26.75,26.66,26.68,22092.0
2020-11-06 10:35:00,26.68,26.74,26.67,26.68,22870.0,26.68,26.74,26.67,26.68,22870.0
2020-11-06 10:40:00,26.67,26.71,26.58,26.68,48767.0,26.67,26.71,26.58,26.68,48767.0
2020-11-06 10:45:00,26.64,26.68,26.62,26.67,32438.0,26.64,26.68,26.62,26.67,32438.0
2020-11-06 10:50:00,26.66,26.7,26.63,26.69,78649.0,26.66,26.7,26.63,26.69,78649.0
2020-11-06 10:55:00,26.69,26.72,26.49,26.52,155822.0,26.69,26.72,26.49,26.52,155822.0
2020-11-06 11:00:00,26.51,26.59,26.48,26.55,75922.0,26.51,26.59,26.48,26.55,75922.0
2020-11-06 11:05:00,26.56,26.62,26.55,26.59,61311.0,26.56,26.62,26.55,26.59,61311.0
2020-11-06 11:10:00,26.58,26.62,26.49,26.5,68284.0,26.58,26.62,26.49,26.5,68284.0
2020-11-06 11:15:00,26.49,26.51,26.44,26.47,161289.0,26.49,26.51,26.44,26.47,161289.0
2020-11-06 11:20:00,26.46,26.47,26.39,26.43,39420.0,26.46,26.47,26.39,26.43,39420.0
2020-11-06 11:25:00,26.44,26.52,26.42,26.48,100555.0,26.44,26.52,26.42,26.48,100555.0
2020-11-06 11:30:00,26.47,26.47,26.36,26.42,139623.0,26.47,26.47,26.36,26.42,139623.0
2020-11-06 11:35:00,26.42,26.51,26.4,26.5,65994.0,26.42,26.51,26.4,26.5,65994.0
2020-11-06 11:40:00,26.49,26.52,26.48,26.52,26468.0,26.49,26.52,26.48,26.52,26468.0
2020-11-06 11:45:00,26.52,26.54,26.44,26.44,24850.0,26.52,26.54,26.44,26.44,24850.0
2020-11-06 11:50:00,26.45,26.5,26.45,26.46,9050.0,26.45,26.5,26.45,26.46,9050.0
2020-11-06 11:55:00,26.45,26.45,26.28,26.34,140192.0,26.45,26.45,26.28,26.34,140192.0
2020-11-06 12:00:00,26.34,26.38,26.2,26.22,116773.0,26.34,26.38,26.2,26.22,116773.0
2020-11-06 12:05:00,26.22,26.34,26.21,26.34,83083.0,26.22,26.34,26.21,26.34,83083.0
2020-11-06 12:10:00,26.33,26.34,26.26,26.27,21201.0,26.33,26.34,26.26,26.27,21201.0
2020-11-06 12:15:00,26.27,26.27,26.21,26.23,38008.0,26.27,26.27,26.21,26.23,38008.0
2020-11-06 12:20:00,26.23,26.3,26.23,26.29,31406.0,26.23,26.3,26.23,26.29,31406.0
2020-11-06 12:25:00,26.29,26.35,26.28,26.35,49704.0,26.29,26.35,26.28,26.35,49704.0
2020-11-06 12:30:00,26.34,26.35,26.25,26.28,19799.0,26.34,26.35,26.25,26.28,19799.0
2020-11-06 12:35:00,26.27,26.3,26.24,26.26,32330.0,26.27,26.3,26.24,26.26,32330.0
2020-11-06 12:40:00,26.26,26.33,26.26,26.32,24597.0,26.26,26.33,26.26,26.32,24597.0
2020-11-06 12:45:00,26.32,26.35,26.3,26.34,32782.0,26.32,26.35,26.3,26.34,32782.0
2020-11-06 12:50:00,26.33,26.41,26.32,26.41,45054.0,26.33,26.41,26.32,26.41,45054.0
2020-11-06 12:55:00,26.39,26.42,26.39,26.41,26880.0,26.39,26.42,26.39,26.41,26880.0
2020-11-06 13:00:00,26.42,26.43,26.33,26.38,19174.0,26.42,26.43,26.33,26.38,19174.0
2020-11-06 13:05:00,26.37,26.43,26.37,26.4,59117.0,26.37,26.43,26.37,26.4,59117.0
2020-11-06 13:10:00,26.41,26.43,26.34,26.34,26841.0,26.41,26.43,26.34,26.34,26841.0
2020-11-06 13:15:00,26.34,26.4,26.33,26.39,21065.0,26.34,26.4,26.33,26.39,21065.0
2020-11-06 13:20:00,26.39,26.41,26.37,26.39,19758.0,26.39,26.41,26.37,26.39,19758.0
2020-11-06 13:25:00,26.39,26.46,26.39,26.46,25513.0,26.39,26.46,26.39,26.46,25513.0
2020-11-06 13:30:00,26.46,26.46,26.38,26.39,40332.0,26.46,26.46,26.38,26.39,40332.0
2020-11-06 13:35:00,26.39,26.41,26.35,26.37,18286.0,26.39,26.41,26.35,26.37,18286.0
2020-11-06 13:40:00,26.36,26.37,26.31,26.33,34272.0,26.36,26.37,26.31,26.33,34272.0
2020-11-06 13:45:00,26.33,26.38,26.32,26.38,16129.0,26.33,26.38,26.32,26.38,16129.0
2020-11-06 13:50:00,26.38,26.39,26.36,26.37,18166.0,26.38,26.39,26.36,26.37,18166.0
2020-11-06 13:55:00,26.36,26.42,26.34,26.4,26422.0,26.36,26.42,26.34,26.4,26422.0
2020-11-06 14:00:00,26.38,26.4,26.27,26.3,26051.0,26.38,26.4,26.27,26.3,26051.0
2020-11-06 14:05:00,26.3,26.35,26.25,26.33,66855.0,26.3,26.35,26.25,26.33,66855.0
2020-11-06 14:10:00,26.34,26.34,26.29,26.3,24237.0,26.34,26.34,26.29,26.3,24237.0
2020-11-06 14:15:00,26.3,26.36,26.3,26.34,27842.0,26.3,26.36,26.3,26.34,27842.0
2020-11-06 14:20:00,26.34,26.36,26.32,26.33,32569.0,26.34,26.36,26.32,26.33,32569.0
2020-11-06 14:25:00,26.33,26.37,26.23,26.28,136063.0,26.33,26.37,26.23,26.28,136063.0
2020-11-06 14:30:00,26.26,26.32,26.26,26.28,18272.0,26.26,26.32,26.26,26.28,18272.0
2020-11-06 14:35:00,26.28,26.28,26.21,26.25,54402.0,26.28,26.28,26.21,26.25,54402.0
2020-11-06 14:40:00,26.25,26.27,26.24,26.26,19318.0,26.25,26.27,26.24,26.26,19318.0
2020-11-06 14:45:00,26.25,26.3,26.25,26.29,32244.0,26.25,26.3,26.25,26.29,32244.0
2020-11-06 14:50:00,26.29,26.36,26.28,26.36,66772.0,26.29,26.36,26.28,26.36,66772.0
2020-11-06 14:55:00,26.36,26.37,26.32,26.34,25373.0,26.36,26.37,26.32,26.34,25373.0
2020-11-06 15:00:00,26.34,26.34,26.28,26.29,10436.0,26.34,26.34,26.28,26.29,10436.0
2020-11-06 15:05:00,26.3,26.3,26.26,26.3,22330.0,26.3,26.3,26.26,26.3,22330.0
2020-11-06 15:10:00,26.31,26.36,26.31,26.35,40189.0,26.31,26.36,26.31,26.35,40189.0
2020-11-06 15:15:00,26.35,26.4,26.35,26.39,23009.0,26.35,26.4,26.35,26.39,23009.0
2020-11-06 15:20:00,26.39,26.4,26.37,26.39,29836.0,26.39,26.4,26.37,26.39,29836.0
2020-11-06 15:25:00,26.39,26.4,26.38,26.38,34320.0,26.39,26.4,26.38,26.38,34320.0
2020-11-06 15:30:00,26.38,26.41,26.37,26.39,28200.0,26.38,26.41,26.37,26.39,28200.0
2020-11-06 15:35:00,26.39,26.41,26.38,26.38,23942.0,26.39,26.41,26.38,26.38,23942.0
2020-11-06 15:40:00,26.39,26.47,26.38,26.46,72398.0,26.39,26.47,26.38,26.46,72398.0
2020-11-06 15:45:00,26.46,26.47,26.45,26.46,57845.0,26.46,26.47,26.45,26.46,57845.0
2020-11-06 15:50:00,26.46,26.47,26.45,26.46,113881.0,26.46,26.47,26.45,26.46,113881.0
2020-11-06 15:55:00,26.46,26.46,26.44,26.46,223973.0,26.46,26.46,26.44,26.46,223973.0
2020-11-09 09:30:00,28.59,28.75,28.59,28.75,506039.0,28.59,28.75,28.59,28.75,506039.0
2020-11-09 09:35:00,28.74,28.82,28.68,28.7,394344.0,28.74,28.82,28.68,28.7,394344.0
2020-11-09 09:40:00,28.71,28.74,28.64,28.67,395094.0,28.71,28.74,28.64,28.67,395094.0
2020-11-09 09:45:00,28.66,28.73,28.65,28.68,290770.0,28.66,28.73,28.65,28.68,290770.0
2020-11-09 09:50:00,28.68,28.74,28.65,28.72,374053.0,28.68,28.74,28.65,28.72,374053.0
2020-11-09 09:55:00,28.72,28.74,28.61,28.61,300651.0,28.72,28.74,28.61,28.61,300651.0
2020-11-09 10:00:00,28.62,28.67,28.59,28.63,392790.0,28.62,28.67,28.59,28.63,392790.0
2020-11-09 10:05:00,28.64,28.69,28.6,28.67,204830.0,28.64,28.69,28.6,28.67,204830.0
2020-11-09 10:10:00,28.67,28.72,28.66,28.68,121775.0,28.67,28.72,28.66,28.68,121775.0
2020-11-09 10:15:00,28.68,28.71,28.54,28.6,289568.0,28.68,28.71,28.54,28.6,289568.0
2020-11-09 10:20:00,28.6,28.64,28.43,28.45,244593.0,28.6,28.64,28.43,28.45,244593.0
2020-11-09 10:25:00,28.45,28.49,28.42,28.46,81972.0,28.45,28.49,28.42,28.46,81972.0
2020-11-09 10:30:00,28.46,28.57,28.44,28.49,145545.0,28.46,28.57,28.44,28.49,145545.0
2020-11-09 10:35:00,28.48,28.54,28.45,28.53,69732.0,28.48,28.54,28.45,28.53,69732.0
2020-11-09 10:40:00,28.53,28.55,28.49,28.51,113387.0,28.53,28.55,28.49,28.51,113387.0
2020-11-09 10:45:00,28.52,28.55,28.51,28.54,88538.0,28.52,28.55,28.51,28.54,88538.0
2020-11-09 10:50:00,28.55,28.58,28.52,28.53,94708.0,28.55,28.58,28.52,28.53,94708.0
2020-11-09 10:55:00,28.53,28.6,28.52,28.6,194513.0,28.53,28.6,28.52,28.6,194513.0
2020-11-09 11:00:00,28.61,28.61,28.49,28.51,47245.0,28.61,28.61,28.49,28.51,47245.0
2020-11-09 11:05:00,28.51,28.51,28.39,28.42,50681.0,28.51,28.51,28.39,28.42,50681.0
2020-11-09 11:10:00,28.42,28.46,28.27,28.3,130309.0,28.42,28.46,28.27,28.3,130309.0
2020-11-09 11:15:00,28.29,28.41,28.29,28.33,81716.0,28.29,28.41,28.29,28.33,81716.0
2020-11-09 11:20:00,28.32,28.4,28.31,28.4,56333.0,28.32,28.4,28.31,28.4,56333.0
2020-11-09 11:25:00,28.39,28.43,28.35,28.39,57068.0,28.39,28.43,28.35,28.39,57068.0
2020-11-09 11:30:00,28.38,28.44,28.28,28.34,56174.0,28.38,28.44,28.28,28.34,56174.0
2020-11-09 11:35:00,28.34,28.38,28.32,28.34,83103.0,28.34,28.38,28.32,28.34,83103.0
2020-11-09 11:40:00,28.35,28.36,28.27,28.3,84041.0,28.35,28.36,28.27,28.3,84041.0
2020-11-09 11:45:00,28.29,28.31,28.23,28.28,55438.0,28.29,28.31,28.23,28.28,55438.0
2020-11-09 11:50:00,28.27,28.33,28.23,28.33,62900.0,28.27,28.33,28.23,28.33,62900.0
2020-11-09 11:55:00,28.34,28.4,28.33,28.38,49545.0,28.34,28.4,28.33,28.38,49545.0
2020-11-09 12:00:00,28.39,28.47,28.39,28.46,82314.0,28.39,28.47,28.39,28.46,82314.0
2020-11-09 12:05:00,28.46,28.48,28.41,28.44,70417.0,28.46,28.48,28.41,28.44,70417.0
2020-11-09 12:10:00,28.43,28.45,28.34,28.34,43392.0,28.43,28.45,28.34,28.34,43392.0
2020-11-09 12:15:00,28.35,28.41,28.35,28.41,45365.0,28.35,28.41,28.35,28.41,45365.0
2020-11-09 12:20:00,28.42,28.45,28.4,28.44,45494.0,28.42,28.45,28.4,28.44,45494.0
2020-11-09 12:25:00,28.43,28.44,28.38,28.39,134638.0,28.43,28.44,28.38,28.39,134638.0
2020-11-09 12:30:00,28.39,28.44,28.38,28.43,26124.0,28.39,28.44,28.38,28.43,26124.0
2020-11-09 12:35:00,28.44,28.46,28.39,28.4,31154.0,28.44,28.46,28.39,28.4,31154.0
2020-11-09 12:40:00,28.41,28.45,28.38,28.44,27389.0,28.41,28.45,28.38,28.44,27389.0
2020-11-09 12:45:00,28.43,28.46,28.37,28.38,35524.0,28.43,28.46,28.37,28.38,35524.0
2020-11-09 12:50:00,28.4,28.41,28.33,28.38,81510.0,28.4,28.41,28.33,28.38,81510.0
2020-11-09 12:55:00,28.37,28.39,28.34,28.38,21356.0,28.37,28.39,28.34,28.38,21356.0
2020-11-09 13:00:00,28.37,28.38,28.31,28.33,30663.0,28.37,28.38,28.31,28.33,30663.0
2020-11-09 13:05:00,28.33,28.39,28.32,28.38,30011.0,28.33,28.39,28.32,28.38,30011.0
2020-11-09 13:10:00,28.38,28.44,28.38,28.43,14182.0,28.38,28.44,28.38,28.43,14182.0
2020-11-09 13:15:00,28.43,28.44,28.37,28.42,63067.0,28.43,28.44,28.37,28.42,63067.0
2020-11-09 13:20:00,28.41,28.43,28.36,28.43,22246.0,28.41,28.43,28.36,28.43,22246.0
2020-11-09 13:25:00,28.42,28.43,28.37,28.4,33222.0,28.42,28.43,28.37,28.4,33222.0
2020-11-09 13:30:00,28.39,28.41,28.36,28.37,17490.0,28.39,28.41,28.36,28.37,17490.0
2020-11-09 13:35:00,28.37,28.38,28.34,28.35,14124.0,28.37,28.38,28.34,28.35,14124.0
2020-11-09 13:40:00,28.34,28.36,28.32,28.34,35374.0,28.34,28.36,28.32,28.34,35374.0
2020-11-09 13:45:00,28.34,28.38,28.32,28.35,21857.0,28.34,28.38,28.32,28.35,21857.0
2020-11-09 13:50:00,28.36,28.37,28.31,28.32,27402.0,28.36,28.37,28.31,28.32,27402.0
2020-11-09 13:55:00,28.32,28.36,28.3,28.35,47222.0,28.32,28.36,28.3,28.35,47222.0
2020-11-09 14:00:00,28.35,28.35,28.3,28.35,54217.0,28.35,28.35,28.3,28.35,54217.0
2020-11-09 14:05:00,28.34,28.35,28.24,28.26,96701.0,28.34,28.35,28.24,28.26,96701.0
2020-11-09 14:10:00,28.26,28.33,28.19,28.33,164386.0,28.26,28.33,28.19,28.33,164386.0
2020-11-09 14:15:00,28.32,28.37,28.3,28.32,45678.0,28.32,28.37,28.3,28.32,45678.0
2020-11-09 14:20:00,28.32,28.32,28.24,28.25,42967.0,28.32,28.32,28.24,28.25,42967.0
2020-11-09 14:25:00,28.26,28.31,28.24,28.25,65361.0,28.26,28.31,28.24,28.25,65361.0
2020-11-09 14:30:00,28.24,28.25,28.22,28.25,27962.0,28.24,28.25,28.22,28.25,27962.0
2020-11-09 14:35:00,28.25,28.3,28.24,28.28,63276.0,28.25,28.3,28.24,28.28,63276.0
2020-11-09 14:40:00,28.29,28.32,28.29,28.31,32459.0,28.29,28.32,28.29,28.31,32459.0
2020-11-09 14:45:00,28.31,28.34,28.29,28.33,56041.0,28.31,28.34,28.29,28.33,56041.0
2020-11-09 14:50:00,28.33,28.35,28.32,28.34,57930.0,28.33,28.35,28.32,28.34,57930.0
2020-11-09 14:55:00,28.35,28.36,28.32,28.35,22915.0,28.35,28.36,28.32,28.35,22915.0
2020-11-09 15:00:00,28.35,28.35,28.27,28.29,124207.0,28.35,28.35,28.27,28.29,124207.0
2020-11-09 15:05:00,28.29,28.3,28.28,28.3,52625.0,28.29,28.3,28.28,28.3,52625.0
2020-11-09 15:10:00,28.3,28.31,28.24,28.24,47974.0,28.3,28.31,28.24,28.24,47974.0
2020-11-09 15:15:00,28.24,28.26,28.22,28.23,31874.0,28.24,28.26,28.22,28.23,31874.0
2020-11-09 15:20:00,28.24,28.24,28.19,28.21,49382.0,28.24,28.24,28.19,28.21,49382.0
2020-11-09 15:25:00,28.21,28.22,28.18,28.19,31630.0,28.21,28.22,28.18,28.19,31630.0
2020-11-09 15:30:00,28.19,28.21,28.19,28.2,23252.0,28.19,28.21,28.19,28.2,23252.0
2020-11-09 15:35:00,28.2,28.21,28.18,28.2,37107.0,28.2,28.21,28.18,28.2,37107.0
2020-11-09 15:40:00,28.21,28.22,28.2,28.21,17242.0,28.21,28.22,28.2,28.21,17242.0
2020-11-09 15:45:00,28.21,28.22,28.14,28.18,133495.0,28.21,28.22,28.14,28.18,133495.0
2020-11-09 15:50:00,28.17,28.18,28.13,28.14,84003.0,28.17,28.18,28.13,28.14,84003.0
2020-11-09 15:55:00,28.14,28.14,28.06,28.08,230558.0,28.14,28.14,28.06,28.08,230558.0
2020-11-10 09:30:00,28.66,28.72,28.62,28.62,220658.0,28.66,28.72,28.62,28.62,220658.0
2020-11-10 09:35:00,28.61,28.73,28.59,28.66,320972.0,28.61,28.73,28.59,28.66,320972.0
2020-11-10 09:40:00,28.66,28.73,28.63,28.66,172824.0,28.66,28.73,28.63,28.66,172824.0
2020-11-10 09:45:00,28.65,28.74,28.64,28.71,65417.0,28.65,28.74,28.64,28.71,65417.0
2020-11-10 09:50:00,28.72,28.74,28.69,28.72,55255.0,28.72,28.74,28.69,28.72,55255.0
2020-11-10 09:55:00,28.72,28.77,28.7,28.71,95191.0,28.72,28.77,28.7,28.71,95191.0
2020-11-10 10:00:00,28.7,28.74,28.66,28.74,112415.0,28.7,28.74,28.66,28.74,112415.0
2020-11-10 10:05:00,28.74,28.75,28.61,28.69,83702.0,28.74,28.75,28.61,28.69,83702.0
2020-11-10 10:10:00,28.69,28.77,28.67,28.76,60460.0,28.69,28.77,28.67,28.76,60460.0
2020-11-10 10:15:00,28.76,28.77,28.69,28.71,88343.0,28.76,28.77,28.69,28.71,88343.0
2020-11-10 10:20:00,28.71,28.76,28.71,28.74,46514.0,28.71,28.76,28.71,28.74,46514.0
2020-11-10 10:25:00,28.74,28.77,28.74,28.76,40334.0,28.74,28.77,28.74,28.76,40334.0
2020-11-10 10:30:00,28.77,28.79,28.75,28.78,61546.0,28.77,28.79,28.75,28.78,61546.0
2020-11-10 10:35:00,28.79,28.8,28.71,28.73,45647.0,28.79,28.8,28.71,28.73,45647.0
2020-11-10 10:40:00,28.71,28.73,28.52,28.55,67633.0,28.71,28.73,28.52,28.55,67633.0
2020-11-10 10:45:00,28.55,28.61,28.52,28.54,44371.0,28.55,28.61,28.52,28.54,44371.0
2020-11-10 10:50:00,28.53,28.57,28.48,28.52,84325.0,28.53,28.57,28.48,28.52,84325.0
2020-11-10 10:55:00,28.52,28.54,28.47,28.5,30519.0,28.52,28.54,28.47,28.5,30519.0
2020-11-10 11:00:00,28.49,28.55,28.48,28.54,36844.0,28.49,28.55,28.48,28.54,36844.0
2020-11-10 11:05:00,28.54,28.59,28.49,28.56,45425.0,28.54,28.59,28.49,28.56,45425.0
2020-11-10 11:10:00,28.56,28.59,28.53,28.56,52590.0,28.56,28.59,28.53,28.56,52590.0
2020-11-10 11:15:00,28.56,28.65,28.56,28.64,123890.0,28.56,28.65,28.56,28.64,123890.0
2020-11-10 11:20:00,28.64,28.66,28.59,28.62,90172.0,28.64,28.66,28.59,28.62,90172.0
2020-11-10 11:25:00,28.62,28.7,28.6,28.68,146725.0,28.62,28.7,28.6,28.68,146725.0
2020-11-10 11:30:00,28.68,28.71,28.64,28.66,28078.0,28.68,28.71,28.64,28.66,28078.0
2020-11-10 11:35:00,28.67,28.72,28.66,28.67,38665.0,28.67,28.72,28.66,28.67,38665.0
2020-11-10 11:40:00,28.67,28.74,28.67,28.73,138421.0,28.67,28.74,28.67,28.73,138421.0
2020-11-10 11:45:00,28.74,28.76,28.69,28.71,77862.0,28.74,28.76,28.69,28.71,77862.0
2020-11-10 11:50:00,28.71,28.78,28.71,28.76,180495.0,28.71,28.78,28.71,28.76,180495.0
2020-11-10 11:55:00,28.74,28.87,28.74,28.79,426849.0,28.74,28.87,28.74,28.79,426849.0
2020-11-10 12:00:00,28.79,28.81,28.74,28.8,63536.0,28.79,28.81,28.74,28.8,63536.0
2020-11-10 12:05:00,28.8,28.81,28.76,28.8,50352.0,28.8,28.81,28.76,28.8,50352.0
2020-11-10 12:10:00,28.8,28.87,28.79,28.84,138272.0,28.8,28.87,28.79,28.84,138272.0
2020-11-10 12:15:00,28.84,28.9,28.82,28.84,62711.0,28.84,28.9,28.82,28.84,62711.0
2020-11-10 12:20:00,28.85,28.88,28.81,28.82,39215.0,28.85,28.88,28.81,28.82,39215.0
2020-11-10 12:25:00,28.82,28.82,28.78,28.81,43340.0,28.82,28.82,28.78,28.81,43340.0
2020-11-10 12:30:00,28.81,28.83,28.76,28.77,30015.0,28.81,28.83,28.76,28.77,30015.0
2020-11-10 12:35:00,28.77,28.79,28.73,28.73,19216.0,28.77,28.79,28.73,28.73,19216.0
2020-11-10 12:40:00,28.73,28.75,28.71,28.73,14118.0,28.73,28.75,28.71,28.73,14118.0
2020-11-10 12:45:00,28.72,28.76,28.72,28.73,17870.0,28.72,28.76,28.72,28.73,17870.0
2020-11-10 12:50:00,28.73,28.78,28.73,28.75,16539.0,28.73,28.78,28.73,28.75,16539.0
2020-11-10 12:55:00,28.74,28.77,28.7,28.75,20242.0,28.74,28.77,28.7,28.75,20242.0
2020-11-10 13:00:00,28.75,28.79,28.73,28.79,36161.0,28.75,28.79,28.73,28.79,36161.0
2020-11-10 13:05:00,28.79,28.81,28.77,28.78,30231.0,28.79,28.81,28.77,28.78,30231.0
2020-11-10 13:10:00,28.79,28.83,28.79,28.8,28382.0,28.79,28.83,28.79,28.8,28382.0
2020-11-10 13:15:00,28.79,28.82,28.79,28.8,14184.0,28.79,28.82,28.79,28.8,14184.0
2020-11-10 13:20:00,28.81,28.81,28.76,28.77,55212.0,28.81,28.81,28.76,28.77,55212.0
2020-11-10 13:25:00,28.75,28.76,28.69,28.75,41573.0,28.75,28.76,28.69,28.75,41573.0
2020-11-10 13:30:00,28.76,28.79,28.73,28.78,20106.0,28.76,28.79,28.73,28.78,20106.0
2020-11-10 13:35:00,28.78,28.81,28.78,28.8,9362.0,28.78,28.81,28.78,28.8,9362.0
2020-11-10 13:40:00,28.8,28.84,28.8,28.83,18025.0,28.8,28.84,28.8,28.83,18025.0
2020-11-10 13:45:00,28.84,28.85,28.81,28.82,30038.0,28.84,28.85,28.81,28.82,30038.0
2020-11-10 13:50:00,28.82,28.84,28.8,28.81,90992.0,28.82,28.84,28.8,28.81,90992.0
2020-11-10 13:55:00,28.82,28.85,28.82,28.84,66678.0,28.82,28.85,28.82,28.84,66678.0
2020-11-10 14:00:00,28.85,28.87,28.84,28.86,55618.0,28.85,28.87,28.84,28.86,55618.0
2020-11-10 14:05:00,28.86,28.87,28.85,28.85,30272.0,28.86,28.87,28.85,28.85,30272.0
2020-11-10 14:10:00,28.86,28.87,28.84,28.87,20028.0,28.86,28.87,28.84,28.87,20028.0
2020-11-10 14:15:00,28.86,28.87,28.77,28.82,26698.0,28.86,28.87,28.77,28.82,26698.0
2020-11-10 14:20:00,28.83,28.91,28.82,28.89,190489.0,28.83,28.91,28.82,28.89,190489.0
2020-11-10 14:25:00,28.89,28.94,28.86,28.93,209160.0,28.89,28.94,28.86,28.93,209160.0
2020-11-10 14:30:00,28.92,28.96,28.92,28.96,28230.0,28.92,28.96,28.92,28.96,28230.0
2020-11-10 14:35:00,28.96,28.97,28.92,28.93,94108.0,28.96,28.97,28.92,28.93,94108.0
2020-11-10 14:40:00,28.93,28.96,28.93,28.95,49324.0,28.93,28.96,28.93,28.95,49324.0
2020-11-10 14:45:00,28.94,28.94,28.92,28.92,60872.0,28.94,28.94,28.92,28.92,60872.0
2020-11-10 14:50:00,28.93,28.94,28.91,28.93,88684.0,28.93,28.94,28.91,28.93,88684.0
2020-11-10 14:55:00,28.94,28.94,28.92,28.94,29848.0,28.94,28.94,28.92,28.94,29848.0
2020-11-10 15:00:00,28.94,28.95,28.92,28.93,89393.0,28.94,28.95,28.92,28.93,89393.0
2020-11-10 15:05:00,28.93,28.96,28.91,28.95,117091.0,28.93,28.96,28.91,28.95,117091.0
2020-11-10 15:10:00,28.95,28.96,28.92,28.94,14412.0,28.95,28.96,28.92,28.94,14412.0
2020-11-10 15:15:00,28.95,28.96,28.94,28.95,28118.0,28.95,28.96,28.94,28.95,28118.0
2020-11-10 15:20:00,28.95,28.96,28.94,28.95,25039.0,28.95,28.96,28.94,28.95,25039.0
2020-11-10 15:25:00,28.95,28.96,28.93,28.93,22792.0,28.95,28.96,28.93,28.93,22792.0
2020-11-10 15:30:00,28.94,28.94,28.91,28.93,46829.0,28.94,28.94,28.91,28.93,46829.0
2020-11-10 15:35:00,28.93,28.93,28.89,28.9,97332.0,28.93,28.93,28.89,28.9,97332.0
2020-11-10 15:40:00,28.89,28.93,28.89,28.93,57423.0,28.89,28.93,28.89,28.93,57423.0
2020-11-10 15:45:00,28.93,28.93,28.91,28.93,28993.0,28.93,28.93,28.91,28.93,28993.0
2020-11-10 15:50:00,28.94,28.94,28.92,28.93,31231.0,28.94,28.94,28.92,28.93,31231.0
2020-11-10 15:55:00,28.92,28.93,28.88,28.91,154146.0,28.92,28.93,28.88,28.91,154146.0
2020-11-11 09:30:00,29.7,29.73,29.63,29.69,519342.0,29.7,29.73,29.63,29.69,519342.0
2020-11-11 09:35:00,29.69,29.71,29.65,29.7,165107.0,29.69,29.71,29.65,29.7,165107.0
2020-11-11 09:40:00,29.71,29.72,29.64,29.71,114198.0,29.71,29.72,29.64,29.71,114198.0
2020-11-11 09:45:00,29.72,29.75,29.59,29.59,309236.0,29.72,29.75,29.59,29.59,309236.0
2020-11-11 09:50:00,29.59,29.67,29.56,29.66,157409.0,29.59,29.67,29.56,29.66,157409.0
2020-11-11 09:55:00,29.67,29.68,29.57,29.57,82495.0,29.67,29.68,29.57,29.57,82495.0
2020-11-11 10:00:00,29.58,29.62,29.56,29.61,106787.0,29.58,29.62,29.56,29.61,106787.0
2020-11-11 10:05:00,29.62,29.62,29.52,29.56,89021.0,29.62,29.62,29.52,29.56,89021.0
2020-11-11 10:10:00,29.56,29.61,29.54,29.61,75808.0,29.56,29.61,29.54,29.61,75808.0
2020-11-11 10:15:00,29.61,29.63,29.56,29.61,94964.0,29.61,29.63,29.56,29.61,94964.0
2020-11-11 10:20:00,29.61,29.65,29.58,29.59,97211.0,29.61,29.65,29.58,29.59,97211.0
2020-11-11 10:25:00,29.59,29.64,29.59,29.62,29995.0,29.59,29.64,29.59,29.62,29995.0
2020-11-11 10:30:00,29.64,29.66,29.61,29.64,296912.0,29.64,29.66,29.61,29.64,296912.0
2020-11-11 10:35:00,29.64,29.67,29.63,29.66,125233.0,29.64,29.67,29.63,29.66,125233.0
2020-11-11 10:40:00,29.66,29.67,29.56,29.56,38071.0,29.66,29.67,29.56,29.56,38071.0
2020-11-11 10:45:00,29.56,29.56,29.4,29.49,182828.0,29.56,29.56,29.4,29.49,182828.0
2020-11-11 10:50:00,29.49,29.51,29.46,29.5,22465.0,29.49,29.51,29.46,29.5,22465.0
2020-11-11 10:55:00,29.5,29.51,29.41,29.42,51547.0,29.5,29.51,29.41,29.42,51547.0
2020-11-11 11:00:00,29.42,29.43,29.36,29.41,75026.0,29.42,29.43,29.36,29.41,75026.0
2020-11-11 11:05:00,29.42,29.47,29.4,29.44,31973.0,29.42,29.47,29.4,29.44,31973.0
2020-11-11 11:10:00,29.44,29.51,29.43,29.51,30996.0,29.44,29.51,29.43,29.51,30996.0
2020-11-11 11:15:00,29.5,29.53,29.44,29.45,22229.0,29.5,29.53,29.44,29.45,22229.0
2020-11-11 11:20:00,29.44,29.45,29.37,29.38,25921.0,29.44,29.45,29.37,29.38,25921.0
2020-11-11 11:25:00,29.4,29.48,29.38,29.43,77379.0,29.4,29.48,29.38,29.43,77379.0
2020-11-11 11:30:00,29.43,29.48,29.37,29.38,42980.0,29.43,29.48,29.37,29.38,42980.0
2020-11-11 11:35:00,29.37,29.39,29.32,29.32,26750.0,29.37,29.39,29.32,29.32,26750.0
2020-11-11 11:40:00,29.33,29.41,29.32,29.39,50127.0,29.33,29.41,29.32,29.39,50127.0
2020-11-11 11:45:00,29.39,29.44,29.39,29.43,24522.0,29.39,29.44,29.39,29.43,24522.0
2020-11-11 11:50:00,29.43,29.46,29.41,29.42,26286.0,29.43,29.46,29.41,29.42,26286.0
2020-11-11 11:55:00,29.42,29.47,29.42,29.45,21995.0,29.42,29.47,29.42,29.45,21995.0
2020-11-11 12:00:00,29.45,29.46,29.41,29.44,23719.0,29.45,29.46,29.41,29.44,23719.0
2020-11-11 12:05:00,29.44,29.49,29.44,29.47,21985.0,29.44,29.49,29.44,29.47,21985.0
2020-11-11 12:10:00,29.48,29.5,29.38,29.38,39459.0,29.48,29.5,29.38,29.38,39459.0
2020-11-11 12:15:00,29.39,29.43,29.39,29.43,21037.0,29.39,29.43,29.39,29.43,21037.0
2020-11-11 12:20:00,29.42,29.47,29.4,29.4,12874.0,29.42,29.47,29.4,29.4,12874.0
2020-11-11 12:25:00,29.4,29.4,29.35,29.36,18817.0,29.4,29.4,29.35,29.36,18817.0
2020-11-11 12:30:00,29.36,29.39,29.35,29.36,23539.0,29.36,29.39,29.35,29.36,23539.0
2020-11-11 12:35:00,29.37,29.37,29.3,29.31,30549.0,29.37,29.37,29.3,29.31,30549.0
2020-11-11 12:40:00,29.31,29.34,29.29,29.34,24273.0,29.31,29.34,29.29,29.34,24273.0
2020-11-11 12:45:00,29.33,29.34,29.31,29.31,20272.0,29.33,29.34,29.31,29.31,20272.0
2020-11-11 12:50:00,29.32,29.36,29.31,29.36,24806.0,29.32,29.36,29.31,29.36,24806.0
2020-11-11 12:55:00,29.36,29.36,29.33,29.33,13440.0,29.36,29.36,29.33,29.33,13440.0
2020-11-11 13:00:00,29.33,29.35,29.3,29.35,47346.0,29.33,29.35,29.3,29.35,47346.0
2020-11-11 13:05:00,29.34,29.34,29.27,29.28,45646.0,29.34,29.34,29.27,29.28,45646.0
2020-11-11 13:10:00,29.28,29.31,29.24,29.3,75179.0,29.28,29.31,29.24,29.3,75179.0
2020-11-11 13:15:00,29.3,29.32,29.29,29.31,24831.0,29.3,29.32,29.29,29.31,24831.0
2020-11-11 13:20:00,29.32,29.33,29.25,29.25,22171.0,29.32,29.33,29.25,29.25,22171.0
2020-11-11 13:25:00,29.25,29.3,29.23,29.3,36130.0,29.25,29.3,29.23,29.3,36130.0
2020-11-11 13:30:00,29.3,29.35,29.29,29.32,23672.0,29.3,29.35,29.29,29.32,23672.0
2020-11-11 13:35:00,29.31,29.33,29.27,29.28,18170.0,29.31,29.33,29.27,29.28,18170.0
2020-11-11 13:40:00,29.28,29.28,29.22,29.22,34154.0,29.28,29.28,29.22,29.22,34154.0
2020-11-11 13:45:00,29.21,29.22,29.16,29.17,110268.0,29.21,29.22,29.16,29.17,110268.0
2020-11-11 13:50:00,29.17,29.2,29.15,29.18,71336.0,29.17,29.2,29.15,29.18,71336.0
2020-11-11 13:55:00,29.18,29.19,29.1,29.13,83559.0,29.18,29.19,29.1,29.13,83559.0
2020-11-11 14:00:00,29.13,29.19,29.1,29.16,41713.0,29.13,29.19,29.1,29.16,41713.0
2020-11-11 14:05:00,29.16,29.17,29.13,29.16,48105.0,29.16,29.17,29.13,29.16,48105.0
2020-11-11 14:10:00,29.15,29.2,29.15,29.19,18050.0,29.15,29.2,29.15,29.19,18050.0
2020-11-11 14:15:00,29.19,29.23,29.16,29.16,27987.0,29.19,29.23,29.16,29.16,27987.0
2020-11-11 14:20:00,29.17,29.2,29.09,29.09,31480.0,29.17,29.2,29.09,29.09,31480.0
2020-11-11 14:25:00,29.11,29.13,28.92,28.98,116951.0,29.11,29.13,28.92,28.98,116951.0
2020-11-11 14:30:00,28.98,29.02,28.93,28.97,38672.0,28.98,29.02,28.93,28.97,38672.0
2020-11-11 14:35:00,28.98,29.03,28.98,29.03,10562.0,28.98,29.03,28.98,29.03,10562.0
2020-11-11 14:40:00,29.02,29.03,28.94,29.03,211099.0,29.02,29.03,28.94,29.03,211099.0
2020-11-11 14:45:00,29.03,29.12,29.0,29.02,348217.0,29.03,29.12,29.0,29.02,348217.0
2020-11-11 14:50:00,29.01,29.07,29.01,29.07,114072.0,29.01,29.07,29.01,29.07,114072.0
2020-11-11 14:55:00,29.08,29.1,29.05,29.07,51699.0,29.08,29.1,29.05,29.07,51699.0
2020-11-11 15:00:00,29.07,29.09,29.03,29.04,25773.0,29.07,29.09,29.03,29.04,25773.0
2020-11-11 15:05:00,29.04,29.05,29.02,29.04,16109.0,29.04,29.05,29.02,29.04,16109.0
2020-11-11 15:10:00,29.04,29.05,29.02,29.04,19959.0,29.04,29.05,29.02,29.04,19959.0
2020-11-11 15:15:00,29.02,29.03,29.02,29.02,5544.0,29.02,29.03,29.02,29.02,5544.0
2020-11-11 15:20:00,29.01,29.01,28.97,28.98,20506.0,29.01,29.01,28.97,28.98,20506.0
2020-11-11 15:25:00,28.97,28.98,28.94,28.96,64185.0,28.97,28.98,28.94,28.96,64185.0
2020-11-11 15:30:00,28.96,28.97,28.93,28.96,43421.0,28.96,28.97,28.93,28.96,43421.0
2020-11-11 15:35:00,28.96,29.0,28.94,28.98,49166.0,28.96,29.0,28.94,28.98,49166.0
2020-11-11 15:40:00,28.98,29.04,28.98,29.03,73119.0,28.98,29.04,28.98,29.03,73119.0
2020-11-11 15:45:00,29.03,29.05,29.0,29.05,80989.0,29.03,29.05,29.0,29.05,80989.0
2020-11-11 15:50:00,29.05,29.07,29.04,29.06,39576.0,29.05,29.07,29.04,29.06,39576.0
2020-11-11 15:55:00,29.06,29.07,29.03,29.05,197046.0,29.06,29.07,29.03,29.05,197046.0
2020-11-12 09:30:00,29.21,29.23,29.13,29.17,295473.0,29.21,29.23,29.13,29.17,295473.0
2020-11-12 09:35:00,29.17,29.22,29.14,29.19,138390.0,29.17,29.22,29.14,29.19,138390.0
2020-11-12 09:40:00,29.19,29.2,29.11,29.18,71353.0,29.19,29.2,29.11,29.18,71353.0
2020-11-12 09:45:00,29.18,29.24,29.16,29.2,61843.0,29.18,29.24,29.16,29.2,61843.0
2020-11-12 09:50:00,29.21,29.32,29.15,29.28,277271.0,29.21,29.32,29.15,29.28,277271.0
2020-11-12 09:55:00,29.28,29.36,29.27,29.34,74611.0,29.28,29.36,29.27,29.34,74611.0
2020-11-12 10:00:00,29.32,29.36,29.26,29.28,105149.0,29.32,29.36,29.26,29.28,105149.0
2020-11-12 10:05:00,29.29,29.41,29.26,29.4,88478.0,29.29,29.41,29.26,29.4,88478.0
2020-11-12 10:10:00,29.39,29.41,29.34,29.39,54712.0,29.39,29.41,29.34,29.39,54712.0
2020-11-12 10:15:00,29.39,29.4,29.35,29.37,36450.0,29.39,29.4,29.35,29.37,36450.0
2020-11-12 10:20:00,29.37,29.37,29.29,29.31,48588.0,29.37,29.37,29.29,29.31,48588.0
2020-11-12 10:25:00,29.32,29.37,29.31,29.34,52329.0,29.32,29.37,29.31,29.34,52329.0
2020-11-12 10:30:00,29.35,29.39,29.32,29.37,50903.0,29.35,29.39,29.32,29.37,50903.0
2020-11-12 10:35:00,29.37,29.4,29.34,29.36,104149.0,29.37,29.4,29.34,29.36,104149.0
2020-11-12 10:40:00,29.36,29.38,29.32,29.36,51780.0,29.36,29.38,29.32,29.36,51780.0
2020-11-12 10:45:00,29.36,29.38,29.32,29.38,48945.0,29.36,29.38,29.32,29.38,48945.0
2020-11-12 10:50:00,29.38,29.41,29.37,29.41,71842.0,29.38,29.41,29.37,29.41,71842.0
2020-11-12 10:55:00,29.41,29.44,29.35,29.36,47671.0,29.41,29.44,29.35,29.36,47671.0
2020-11-12 11:00:00,29.32,29.32,28.96,28.99,401899.0,29.32,29.32,28.96,28.99,401899.0
2020-11-12 11:05:00,28.97,29.07,28.97,29.03,117217.0,28.97,29.07,28.97,29.03,117217.0
2020-11-12 11:10:00,29.02,29.16,29.0,29.09,74651.0,29.02,29.16,29.0,29.09,74651.0
2020-11-12 11:15:00,29.09,29.2,29.09,29.2,64697.0,29.09,29.2,29.09,29.2,64697.0
2020-11-12 11:20:00,29.19,29.24,29.15,29.19,69758.0,29.19,29.24,29.15,29.19,69758.0
2020-11-12 11:25:00,29.17,29.18,29.09,29.09,61699.0,29.17,29.18,29.09,29.09,61699.0
2020-11-12 11:30:00,29.1,29.19,29.09,29.17,18622.0,29.1,29.19,29.09,29.17,18622.0
2020-11-12 11:35:00,29.17,29.21,29.15,29.15,11344.0,29.17,29.21,29.15,29.15,11344.0
2020-11-12 11:40:00,29.15,29.19,29.14,29.18,13236.0,29.15,29.19,29.14,29.18,13236.0
2020-11-12 11:45:00,29.18,29.31,29.18,29.29,73903.0,29.18,29.31,29.18,29.29,73903.0
2020-11-12 11:50:00,29.29,29.37,29.29,29.31,66315.0,29.29,29.37,29.29,29.31,66315.0
2020-11-12 11:55:00,29.31,29.38,29.31,29.38,19949.0,29.31,29.38,29.31,29.38,19949.0
2020-11-12 12:00:00,29.37,29.38,29.29,29.3,17527.0,29.37,29.38,29.29,29.3,17527.0
2020-11-12 12:05:00,29.32,29.41,29.31,29.38,82153.0,29.32,29.41,29.31,29.38,82153.0
2020-11-12 12:10:00,29.38,29.38,29.34,29.37,18173.0,29.38,29.38,29.34,29.37,18173.0
2020-11-12 12:15:00,29.37,29.38,29.36,29.37,6891.0,29.37,29.38,29.36,29.37,6891.0
2020-11-12 12:20:00,29.38,29.39,29.36,29.38,9108.0,29.38,29.39,29.36,29.38,9108.0
2020-11-12 12:25:00,29.38,29.39,29.35,29.36,15814.0,29.38,29.39,29.35,29.36,15814.0
2020-11-12 12:30:00,29.36,29.37,29.29,29.3,16565.0,29.36,29.37,29.29,29.3,16565.0
2020-11-12 12:35:00,29.29,29.32,29.27,29.3,17900.0,29.29,29.32,29.27,29.3,17900.0
2020-11-12 12:40:00,29.3,29.31,29.25,29.27,35491.0,29.3,29.31,29.25,29.27,35491.0
2020-11-12 12:45:00,29.26,29.29,29.23,29.24,16747.0,29.26,29.29,29.23,29.24,16747.0
2020-11-12 12:50:00,29.23,29.3,29.2,29.3,45042.0,29.23,29.3,29.2,29.3,45042.0
2020-11-12 12:55:00,29.29,29.29,29.24,29.27,50010.0,29.29,29.29,29.24,29.27,50010.0
2020-11-12 13:00:00,29.26,29.27,29.23,29.24,45248.0,29.26,29.27,29.23,29.24,45248.0
2020-11-12 13:05:00,29.24,29.24,29.21,29.22,14217.0,29.24,29.24,29.21,29.22,14217.0
2020-11-12 13:10:00,29.23,29.26,29.18,29.23,47926.0,29.23,29.26,29.18,29.23,47926.0
2020-11-12 13:15:00,29.23,29.23,29.14,29.15,68982.0,29.23,29.23,29.14,29.15,68982.0
2020-11-12 13:20:00,29.16,29.22,29.16,29.2,13588.0,29.16,29.22,29.16,29.2,13588.0
2020-11-12 13:25:00,29.2,29.2,29.1,29.11,68806.0,29.2,29.2,29.1,29.11,68806.0
2020-11-12 13:30:00,29.11,29.18,29.1,29.13,23052.0,29.11,29.18,29.1,29.13,23052.0
2020-11-12 13:35:00,29.13,29.13,29.05,29.06,40019.0,29.13,29.13,29.05,29.06,40019.0
2020-11-12 13:40:00,29.05,29.08,29.04,29.05,17298.0,29.05,29.08,29.04,29.05,17298.0
2020-11-12 13:45:00,29.03,29.06,28.98,28.99,87938.0,29.03,29.06,28.98,28.99,87938.0
2020-11-12 13:50:00,29.0,29.02,28.96,28.97,30790.0,29.0,29.02,28.96,28.97,30790.0
2020-11-12 13:55:00,28.97,29.04,28.96,29.03,33460.0,28.97,29.04,28.96,29.03,33460.0
2020-11-12 14:00:00,29.03,29.05,29.02,29.03,51123.0,29.03,29.05,29.02,29.03,51123.0
2020-11-12 14:05:00,29.05,29.06,29.0,29.01,28681.0,29.05,29.06,29.0,29.01,28681.0
2020-11-12 14:10:00,29.01,29.01,28.9,28.91,71436.0,29.01,29.01,28.9,28.91,71436.0
2020-11-12 14:15:00,28.91,28.93,28.76,28.78,162049.0,28.91,28.93,28.76,28.78,162049.0
2020-11-12 14:20:00,28.78,28.79,28.75,28.77,191030.0,28.78,28.79,28.75,28.77,191030.0
2020-11-12 14:25:00,28.78,28.85,28.75,28.76,97826.0,28.78,28.85,28.75,28.76,97826.0
2020-11-12 14:30:00,28.76,28.8,28.74,28.76,26131.0,28.76,28.8,28.74,28.76,26131.0
2020-11-12 14:35:00,28.76,28.77,28.7,28.71,18278.0,28.76,28.77,28.7,28.71,18278.0
2020-11-12 14:40:00,28.72,28.72,28.67,28.7,56737.0,28.72,28.72,28.67,28.7,56737.0
2020-11-12 14:45:00,28.69,28.69,28.66,28.68,39017.0,28.69,28.69,28.66,28.68,39017.0
2020-11-12 14:50:00,28.67,28.67,28.63,28.64,170428.0,28.67,28.67,28.63,28.64,170428.0
2020-11-12 14:55:00,28.63,28.72,28.62,28.7,177000.0,28.63,28.72,28.62,28.7,177000.0
2020-11-12 15:00:00,28.7,28.71,28.66,28.67,25201.0,28.7,28.71,28.66,28.67,25201.0
2020-11-12 15:05:00,28.67,28.68,28.66,28.66,20652.0,28.67,28.68,28.66,28.66,20652.0
2020-11-12 15:10:00,28.67,28.71,28.67,28.7,22473.0,28.67,28.71,28.67,28.7,22473.0
2020-11-12 15:15:00,28.71,28.76,28.69,28.73,108636.0,28.71,28.76,28.69,28.73,108636.0
2020-11-12 15:20:00,28.73,28.75,28.72,28.73,43864.0,28.73,28.75,28.72,28.73,43864.0
2020-11-12 15:25:00,28.72,28.73,28.69,28.7,19936.0,28.72,28.73,28.69,28.7,19936.0
2020-11-12 15:30:00,28.7,28.7,28.67,28.67,24412.0,28.7,28.7,28.67,28.67,24412.0
2020-11-12 15:35:00,28.67,28.69,28.66,28.68,29455.0,28.67,28.69,28.66,28.68,29455.0
2020-11-12 15:40:00,28.68,28.68,28.65,28.65,29050.0,28.68,28.68,28.65,28.65,29050.0
2020-11-12 15:45:00,28.66,28.7,28.64,28.66,89195.0,28.66,28.7,28.64,28.66,89195.0
2020-11-12 15:50:00,28.66,28.71,28.65,28.68,80765.0,28.66,28.71,28.65,28.68,80765.0
2020-11-12 15:55:00,28.66,28.71,28.64,28.68,337529.0,28.66,28.71,28.64,28.68,337529.0
2020-11-13 09:30:00,28.52,28.58,28.46,28.46,128168.0,28.52,28.58,28.46,28.46,128168.0
2020-11-13 09:35:00,28.46,28.47,28.38,28.39,120808.0,28.46,28.47,28.38,28.39,120808.0
2020-11-13 09:40:00,28.4,28.48,28.39,28.44,36921.0,28.4,28.48,28.39,28.44,36921.0
2020-11-13 09:45:00,28.46,28.46,28.38,28.42,91024.0,28.46,28.46,28.38,28.42,91024.0
2020-11-13 09:50:00,28.41,28.41,28.35,28.37,90970.0,28.41,28.41,28.35,28.37,90970.0
2020-11-13 09:55:00,28.37,28.39,28.34,28.34,56640.0,28.37,28.39,28.34,28.34,56640.0
2020-11-13 10:00:00,28.33,28.38,28.29,28.3,108482.0,28.33,28.38,28.29,28.3,108482.0
2020-11-13 10:05:00,28.31,28.38,28.29,28.37,59977.0,28.31,28.38,28.29,28.37,59977.0
2020-11-13 10:10:00,28.37,28.38,28.29,28.3,46522.0,28.37,28.38,28.29,28.3,46522.0
2020-11-13 10:15:00,28.3,28.31,28.19,28.25,96604.0,28.3,28.31,28.19,28.25,96604.0
2020-11-13 10:20:00,28.25,28.3,28.24,28.27,58502.0,28.25,28.3,28.24,28.27,58502.0
2020-11-13 10:25:00,28.28,28.32,28.26,28.32,52984.0,28.28,28.32,28.26,28.32,52984.0
2020-11-13 10:30:00,28.32,28.35,28.28,28.31,117914.0,28.32,28.35,28.28,28.31,117914.0
2020-11-13 10:35:00,28.3,28.33,28.25,28.26,43363.0,28.3,28.33,28.25,28.26,43363.0
2020-11-13 10:40:00,28.26,28.29,28.24,28.25,38288.0,28.26,28.29,28.24,28.25,38288.0
2020-11-13 10:45:00,28.25,28.31,28.24,28.28,331474.0,28.25,28.31,28.24,28.28,331474.0
2020-11-13 10:50:00,28.29,28.29,28.2,28.21,81632.0,28.29,28.29,28.2,28.21,81632.0
2020-11-13 10:55:00,28.2,28.22,28.17,28.21,99416.0,28.2,28.22,28.17,28.21,99416.0
2020-11-13 11:00:00,28.21,28.27,28.2,28.2,32363.0,28.21,28.27,28.2,28.2,32363.0
2020-11-13 11:05:00,28.2,28.25,28.12,28.21,70530.0,28.2,28.25,28.12,28.21,70530.0
2020-11-13 11:10:00,28.2,28.21,28.14,28.2,38122.0,28.2,28.21,28.14,28.2,38122.0
2020-11-13 11:15:00,28.2,28.25,28.15,28.24,53345.0,28.2,28.25,28.15,28.24,53345.0
2020-11-13 11:20:00,28.25,28.31,28.23,28.31,84074.0,28.25,28.31,28.23,28.31,84074.0
2020-11-13 11:25:00,28.31,28.31,28.24,28.28,26422.0,28.31,28.31,28.24,28.28,26422.0
2020-11-13 11:30:00,28.27,28.27,28.2,28.22,55412.0,28.27,28.27,28.2,28.22,55412.0
2020-11-13 11:35:00,28.21,28.23,28.18,28.2,14200.0,28.21,28.23,28.18,28.2,14200.0
2020-11-13 11:40:00,28.2,28.21,28.16,28.2,15562.0,28.2,28.21,28.16,28.2,15562.0
2020-11-13 11:45:00,28.18,28.22,28.18,28.21,18789.0,28.18,28.22,28.18,28.21,18789.0
2020-11-13 11:50:00,28.22,28.26,28.2,28.24,31387.0,28.22,28.26,28.2,28.24,31387.0
2020-11-13 11:55:00,28.24,28.25,28.23,28.25,16219.0,28.24,28.25,28.23,28.25,16219.0
2020-11-13 12:00:00,28.25,28.34,28.24,28.3,39887.0,28.25,28.34,28.24,28.3,39887.0
2020-11-13 12:05:00,28.31,28.33,28.3,28.32,16557.0,28.31,28.33,28.3,28.32,16557.0
2020-11-13 12:10:00,28.32,28.35,28.31,28.32,106212.0,28.32,28.35,28.31,28.32,106212.0
2020-11-13 12:15:00,28.31,28.32,28.29,28.3,13473.0,28.31,28.32,28.29,28.3,13473.0
2020-11-13 12:20:00,28.3,28.34,28.29,28.34,11516.0,28.3,28.34,28.29,28.34,11516.0
2020-11-13 12:25:00,28.34,28.34,28.27,28.33,34904.0,28.34,28.34,28.27,28.33,34904.0
2020-11-13 12:30:00,28.33,28.34,28.32,28.33,18470.0,28.33,28.34,28.32,28.33,18470.0
2020-11-13 12:35:00,28.33,28.33,28.28,28.33,12915.0,28.33,28.33,28.28,28.33,12915.0
2020-11-13 12:40:00,28.33,28.35,28.32,28.35,12870.0,28.33,28.35,28.32,28.35,12870.0
2020-11-13 12:45:00,28.34,28.35,28.31,28.34,10708.0,28.34,28.35,28.31,28.34,10708.0
2020-11-13 12:50:00,28.32,28.32,28.28,28.3,5407.0,28.32,28.32,28.28,28.3,5407.0
2020-11-13 12:55:00,28.3,28.31,28.25,28.28,20571.0,28.3,28.31,28.25,28.28,20571.0
2020-11-13 13:00:00,28.28,28.3,28.26,28.29,13477.0,28.28,28.3,28.26,28.29,13477.0
2020-11-13 13:05:00,28.28,28.3,28.28,28.28,5877.0,28.28,28.3,28.28,28.28,5877.0
2020-11-13 13:10:00,28.25,28.26,28.22,28.24,15130.0,28.25,28.26,28.22,28.24,15130.0
2020-11-13 13:15:00,28.24,28.26,28.23,28.25,29115.0,28.24,28.26,28.23,28.25,29115.0
2020-11-13 13:20:00,28.25,28.27,28.23,28.26,6423.0,28.25,28.27,28.23,28.26,6423.0
2020-11-13 13:25:00,28.26,28.27,28.24,28.25,14565.0,28.26,28.27,28.24,28.25,14565.0
2020-11-13 13:30:00,28.26,28.26,28.22,28.26,7893.0,28.26,28.26,28.22,28.26,7893.0
2020-11-13 13:35:00,28.27,28.28,28.24,28.26,12881.0,28.27,28.28,28.24,28.26,12881.0
2020-11-13 13:40:00,28.25,28.25,28.22,28.24,17209.0,28.25,28.25,28.22,28.24,17209.0
2020-11-13 13:45:00,28.24,28.25,28.21,28.23,19878.0,28.24,28.25,28.21,28.23,19878.0
2020-11-13 13:50:00,28.22,28.25,28.22,28.24,26508.0,28.22,28.25,28.22,28.24,26508.0
2020-11-13 13:55:00,28.24,28.24,28.22,28.23,8069.0,28.24,28.24,28.22,28.23,8069.0
2020-11-13 14:00:00,28.23,28.24,28.21,28.21,98118.0,28.23,28.24,28.21,28.21,98118.0
2020-11-13 14:05:00,28.21,28.25,28.19,28.21,29533.0,28.21,28.25,28.19,28.21,29533.0
2020-11-13 14:10:00,28.23,28.24,28.2,28.23,15399.0,28.23,28.24,28.2,28.23,15399.0
2020-11-13 14:15:00,28.24,28.28,28.23,28.25,13260.0,28.24,28.28,28.23,28.25,13260.0
2020-11-13 14:20:00,28.26,28.26,28.17,28.19,40685.0,28.26,28.26,28.17,28.19,40685.0
2020-11-13 14:25:00,28.19,28.19,28.09,28.09,279915.0,28.19,28.19,28.09,28.09,279915.0
2020-11-13 14:30:00,28.09,28.17,28.09,28.16,74894.0,28.09,28.17,28.09,28.16,74894.0
2020-11-13 14:35:00,28.15,28.17,28.14,28.14,20661.0,28.15,28.17,28.14,28.14,20661.0
2020-11-13 14:40:00,28.15,28.17,28.14,28.15,5550.0,28.15,28.17,28.14,28.15,5550.0
2020-11-13 14:45:00,28.15,28.15,28.12,28.14,7168.0,28.15,28.15,28.12,28.14,7168.0
2020-11-13 14:50:00,28.13,28.15,28.12,28.12,3434.0,28.13,28.15,28.12,28.12,3434.0
2020-11-13 14:55:00,28.12,28.17,28.12,28.16,15603.0,28.12,28.17,28.12,28.16,15603.0
2020-11-13 15:00:00,28.15,28.15,28.13,28.14,19752.0,28.15,28.15,28.13,28.14,19752.0
2020-11-13 15:05:00,28.15,28.16,28.14,28.16,30519.0,28.15,28.16,28.14,28.16,30519.0
2020-11-13 15:10:00,28.16,28.17,28.15,28.16,26528.0,28.16,28.17,28.15,28.16,26528.0
2020-11-13 15:15:00,28.17,28.17,28.14,28.14,22097.0,28.17,28.17,28.14,28.14,22097.0
2020-11-13 15:20:00,28.14,28.16,28.13,28.15,33257.0,28.14,28.16,28.13,28.15,33257.0
2020-11-13 15:25:00,28.15,28.15,28.09,28.1,25175.0,28.15,28.15,28.09,28.1,25175.0
2020-11-13 15:30:00,28.09,28.12,28.09,28.1,53662.0,28.09,28.12,28.09,28.1,53662.0
2020-11-13 15:35:00,28.1,28.11,28.09,28.1,39774.0,28.1,28.11,28.09,28.1,39774.0
2020-11-13 15:40:00,28.09,28.11,28.06,28.08,134372.0,28.09,28.11,28.06,28.08,134372.0
2020-11-13 15:45:00,28.08,28.11,28.08,28.09,31763.0,28.08,28.11,28.08,28.09,31763.0
2020-11-13 15:50:00,28.09,28.12,28.08,28.12,70727.0,28.09,28.12,28.08,28.12,70727.0
2020-11-13 15:55:00,28.11,28.16,28.11,28.14,139462.0,28.11,28.16,28.11,28.14,139462.0
2020-11-16 09:30:00,29.12,29.17,29.06,29.11,290628.0,29.12,29.17,29.06,29.11,290628.0
2020-11-16 09:35:00,29.11,29.14,29.06,29.07,175381.0,29.11,29.14,29.06,29.07,175381.0
2020-11-16 09:40:00,29.08,29.08,28.98,29.03,131515.0,29.08,29.08,28.98,29.03,131515.0
2020-11-16 09:45:00,29.02,29.02,28.92,28.93,166303.0,29.02,29.02,28.92,28.93,166303.0
2020-11-16 09:50:00,28.93,28.94,28.82,28.85,137853.0,28.93,28.94,28.82,28.85,137853.0
2020-11-16 09:55:00,28.84,28.95,28.81,28.94,64446.0,28.84,28.95,28.81,28.94,64446.0
2020-11-16 10:00:00,28.95,28.98,28.9,28.98,55477.0,28.95,28.98,28.9,28.98,55477.0
2020-11-16 10:05:00,28.98,28.98,28.9,28.94,35099.0,28.98,28.98,28.9,28.94,35099.0
2020-11-16 10:10:00,28.95,28.99,28.92,28.99,105441.0,28.95,28.99,28.92,28.99,105441.0
2020-11-16 10:15:00,28.98,29.07,28.98,29.05,118520.0,28.98,29.07,28.98,29.05,118520.0
2020-11-16 10:20:00,29.05,29.1,29.04,29.09,59195.0,29.05,29.1,29.04,29.09,59195.0
2020-11-16 10:25:00,29.09,29.11,29.04,29.06,72634.0,29.09,29.11,29.04,29.06,72634.0
2020-11-16 10:30:00,29.07,29.13,29.05,29.11,88738.0,29.07,29.13,29.05,29.11,88738.0
2020-11-16 10:35:00,29.11,29.13,29.09,29.1,35276.0,29.11,29.13,29.09,29.1,35276.0
2020-11-16 10:40:00,29.1,29.14,29.09,29.1,31990.0,29.1,29.14,29.09,29.1,31990.0
2020-11-16 10:45:00,29.1,29.11,29.0,29.04,82030.0,29.1,29.11,29.0,29.04,82030.0
2020-11-16 10:50:00,29.05,29.07,29.01,29.02,36226.0,29.05,29.07,29.01,29.02,36226.0
2020-11-16 10:55:00,29.02,29.08,29.01,29.08,19273.0,29.02,29.08,29.01,29.08,19273.0
2020-11-16 11:00:00,29.09,29.12,29.06,29.09,52149.0,29.09,29.12,29.06,29.09,52149.0
2020-11-16 11:05:00,29.08,29.09,28.95,28.98,39836.0,29.08,29.09,28.95,28.98,39836.0
2020-11-16 11:10:00,28.97,28.99,28.91,28.94,23428.0,28.97,28.99,28.91,28.94,23428.0
2020-11-16 11:15:00,28.94,28.99,28.93,28.94,77491.0,28.94,28.99,28.93,28.94,77491.0
2020-11-16 11:20:00,28.94,28.96,28.9,28.91,33685.0,28.94,28.96,28.9,28.91,33685.0
2020-11-16 11:25:00,28.92,28.96,28.86,28.88,158247.0,28.92,28.96,28.86,28.88,158247.0
2020-11-16 11:30:00,28.89,28.93,28.86,28.93,73044.0,28.89,28.93,28.86,28.93,73044.0
2020-11-16 11:35:00,28.92,28.94,28.88,28.94,12827.0,28.92,28.94,28.88,28.94,12827.0
2020-11-16 11:40:00,28.92,28.97,28.91,28.97,15659.0,28.92,28.97,28.91,28.97,15659.0
2020-11-16 11:45:00,28.97,28.98,28.91,28.93,15982.0,28.97,28.98,28.91,28.93,15982.0
2020-11-16 11:50:00,28.92,28.95,28.92,28.93,10776.0,28.92,28.95,28.92,28.93,10776.0
2020-11-16 11:55:00,28.94,28.95,28.92,28.93,13857.0,28.94,28.95,28.92,28.93,13857.0
2020-11-16 12:00:00,28.92,28.94,28.88,28.88,5012.0,28.92,28.94,28.88,28.88,5012.0
2020-11-16 12:05:00,28.86,28.87,28.84,28.85,16705.0,28.86,28.87,28.84,28.85,16705.0
2020-11-16 12:10:00,28.86,28.87,28.77,28.83,72579.0,28.86,28.87,28.77,28.83,72579.0
2020-11-16 12:15:00,28.83,28.84,28.79,28.79,98955.0,28.83,28.84,28.79,28.79,98955.0
2020-11-16 12:20:00,28.8,28.81,28.76,28.79,43413.0,28.8,28.81,28.76,28.79,43413.0
2020-11-16 12:25:00,28.79,28.82,28.78,28.81,16183.0,28.79,28.82,28.78,28.81,16183.0
2020-11-16 12:30:00,28.78,28.84,28.78,28.83,10657.0,28.78,28.84,28.78,28.83,10657.0
2020-11-16 12:35:00,28.83,28.84,28.82,28.83,15969.0,28.83,28.84,28.82,28.83,15969.0
2020-11-16 12:40:00,28.83,28.84,28.8,28.84,19080.0,28.83,28.84,28.8,28.84,19080.0
2020-11-16 12:45:00,28.84,28.88,28.82,28.88,17340.0,28.84,28.88,28.82,28.88,17340.0
2020-11-16 12:50:00,28.88,28.9,28.88,28.89,6969.0,28.88,28.9,28.88,28.89,6969.0
2020-11-16 12:55:00,28.9,28.9,28.87,28.88,16607.0,28.9,28.9,28.87,28.88,16607.0
2020-11-16 13:00:00,28.88,28.88,28.77,28.8,29650.0,28.88,28.88,28.77,28.8,29650.0
2020-11-16 13:05:00,28.8,28.83,28.78,28.83,12001.0,28.8,28.83,28.78,28.83,12001.0
2020-11-16 13:10:00,28.82,28.82,28.77,28.79,21562.0,28.82,28.82,28.77,28.79,21562.0
2020-11-16 13:15:00,28.79,28.82,28.78,28.82,14977.0,28.79,28.82,28.78,28.82,14977.0
2020-11-16 13:20:00,28.82,28.83,28.77,28.78,9828.0,28.82,28.83,28.77,28.78,9828.0
2020-11-16 13:25:00,28.76,28.78,28.76,28.77,10384.0,28.76,28.78,28.76,28.77,10384.0
2020-11-16 13:30:00,28.76,28.78,28.67,28.76,102329.0,28.76,28.78,28.67,28.76,102329.0
2020-11-16 13:35:00,28.75,28.76,28.69,28.7,13689.0,28.75,28.76,28.69,28.7,13689.0
2020-11-16 13:40:00,28.69,28.72,28.67,28.68,16212.0,28.69,28.72,28.67,28.68,16212.0
2020-11-16 13:45:00,28.69,28.73,28.66,28.73,41251.0,28.69,28.73,28.66,28.73,41251.0
2020-11-16 13:50:00,28.73,28.77,28.72,28.76,45407.0,28.73,28.77,28.72,28.76,45407.0
2020-11-16 13:55:00,28.76,28.78,28.74,28.77,10830.0,28.76,28.78,28.74,28.77,10830.0
2020-11-16 14:00:00,28.76,28.8,28.75,28.79,21221.0,28.76,28.8,28.75,28.79,21221.0
2020-11-16 14:05:00,28.8,28.83,28.77,28.83,22783.0,28.8,28.83,28.77,28.83,22783.0
2020-11-16 14:10:00,28.83,28.88,28.82,28.85,20658.0,28.83,28.88,28.82,28.85,20658.0
2020-11-16 14:15:00,28.84,28.84,28.77,28.78,35566.0,28.84,28.84,28.77,28.78,35566.0
2020-11-16 14:20:00,28.78,28.86,28.77,28.86,29714.0,28.78,28.86,28.77,28.86,29714.0
2020-11-16 14:25:00,28.86,28.91,28.8,28.81,74154.0,28.86,28.91,28.8,28.81,74154.0
2020-11-16 14:30:00,28.81,28.81,28.75,28.78,7367.0,28.81,28.81,28.75,28.78,7367.0
2020-11-16 14:35:00,28.77,28.8,28.77,28.8,7888.0,28.77,28.8,28.77,28.8,7888.0
2020-11-16 14:40:00,28.8,28.82,28.8,28.82,3896.0,28.8,28.82,28.8,28.82,3896.0
2020-11-16 14:45:00,28.82,28.83,28.81,28.82,16176.0,28.82,28.83,28.81,28.82,16176.0
2020-11-16 14:50:00,28.82,28.84,28.81,28.84,17625.0,28.82,28.84,28.81,28.84,17625.0
2020-11-16 14:55:00,28.84,28.87,28.83,28.86,44211.0,28.84,28.87,28.83,28.86,44211.0
2020-11-16 15:00:00,28.86,28.87,28.83,28.85,19344.0,28.86,28.87,28.83,28.85,19344.0
2020-11-16 15:05:00,28.84,28.85,28.81,28.83,18298.0,28.84,28.85,28.81,28.83,18298.0
2020-11-16 15:10:00,28.83,28.84,28.83,28.84,19066.0,28.83,28.84,28.83,28.84,19066.0
2020-11-16 15:15:00,28.83,28.86,28.83,28.85,15615.0,28.83,28.86,28.83,28.85,15615.0
2020-11-16 15:20:00,28.84,28.86,28.84,28.86,12762.0,28.84,28.86,28.84,28.86,12762.0
2020-11-16 15:25:00,28.86,28.86,28.82,28.83,23666.0,28.86,28.86,28.82,28.83,23666.0
2020-11-16 15:30:00,28.83,28.85,28.82,28.83,51574.0,28.83,28.85,28.82,28.83,51574.0
2020-11-16 15:35:00,28.83,28.83,28.8,28.8,20702.0,28.83,28.83,28.8,28.8,20702.0
2020-11-16 15:40:00,28.8,28.81,28.78,28.79,47069.0,28.8,28.81,28.78,28.79,47069.0
2020-11-16 15:45:00,28.8,28.82,28.79,28.82,30292.0,28.8,28.82,28.79,28.82,30292.0
2020-11-16 15:50:00,28.81,28.82,28.78,28.81,93032.0,28.81,28.82,28.78,28.81,93032.0
2020-11-16 15:55:00,28.8,28.82,28.8,28.82,153427.0,28.8,28.82,28.8,28.82,153427.0
2020-11-17 09:30:00,28.57,28.68,28.57,28.66,88883.0,28.57,28.68,28.57,28.66,88883.0
2020-11-17 09:35:00,28.66,28.67,28.56,28.63,31077.0,28.66,28.67,28.56,28.63,31077.0
2020-11-17 09:40:00,28.64,28.68,28.61,28.66,75358.0,28.64,28.68,28.61,28.66,75358.0
2020-11-17 09:45:00,28.65,28.71,28.61,28.7,55862.0,28.65,28.71,28.61,28.7,55862.0
2020-11-17 09:50:00,28.7,28.71,28.63,28.63,27920.0,28.7,28.71,28.63,28.63,27920.0
2020-11-17 09:55:00,28.62,28.67,28.57,28.58,35800.0,28.62,28.67,28.57,28.58,35800.0
2020-11-17 10:00:00,28.58,28.69,28.58,28.67,45054.0,28.58,28.69,28.58,28.67,45054.0
2020-11-17 10:05:00,28.69,28.72,28.65,28.69,14612.0,28.69,28.72,28.65,28.69,14612.0
2020-11-17 10:10:00,28.69,28.71,28.67,28.7,14054.0,28.69,28.71,28.67,28.7,14054.0
2020-11-17 10:15:00,28.71,28.79,28.61,28.79,148336.0,28.71,28.79,28.61,28.79,148336.0
2020-11-17 10:20:00,28.79,28.82,28.74,28.77,80341.0,28.79,28.82,28.74,28.77,80341.0
2020-11-17 10:25:00,28.76,28.76,28.71,28.73,18557.0,28.76,28.76,28.71,28.73,18557.0
2020-11-17 10:30:00,28.73,28.74,28.64,28.65,37316.0,28.73,28.74,28.64,28.65,37316.0
2020-11-17 10:35:00,28.65,28.69,28.65,28.66,9511.0,28.65,28.69,28.65,28.66,9511.0
2020-11-17 10:40:00,28.67,28.67,28.62,28.66,65616.0,28.67,28.67,28.62,28.66,65616.0
2020-11-17 10:45:00,28.66,28.67,28.58,28.59,18895.0,28.66,28.67,28.58,28.59,18895.0
2020-11-17 10:50:00,28.59,28.61,28.55,28.55,34323.0,28.59,28.61,28.55,28.55,34323.0
2020-11-17 10:55:00,28.56,28.61,28.54,28.61,63241.0,28.56,28.61,28.54,28.61,63241.0
2020-11-17 11:00:00,28.6,28.67,28.58,28.63,268480.0,28.6,28.67,28.58,28.63,268480.0
2020-11-17 11:05:00,28.63,28.65,28.57,28.6,29200.0,28.63,28.65,28.57,28.6,29200.0
2020-11-17 11:10:00,28.6,28.67,28.59,28.64,23443.0,28.6,28.67,28.59,28.64,23443.0
2020-11-17 11:15:00,28.64,28.67,28.62,28.63,74438.0,28.64,28.67,28.62,28.63,74438.0
2020-11-17 11:20:00,28.63,28.63,28.56,28.56,38547.0,28.63,28.63,28.56,28.56,38547.0
2020-11-17 11:25:00,28.56,28.58,28.53,28.54,14666.0,28.56,28.58,28.53,28.54,14666.0
2020-11-17 11:30:00,28.53,28.58,28.5,28.5,41764.0,28.53,28.58,28.5,28.5,41764.0
2020-11-17 11:35:00,28.5,28.57,28.48,28.56,50175.0,28.5,28.57,28.48,28.56,50175.0
2020-11-17 11:40:00,28.57,28.62,28.56,28.59,13728.0,28.57,28.62,28.56,28.59,13728.0
2020-11-17 11:45:00,28.59,28.59,28.54,28.55,10721.0,28.59,28.59,28.54,28.55,10721.0
2020-11-17 11:50:00,28.55,28.57,28.52,28.55,17458.0,28.55,28.57,28.52,28.55,17458.0
2020-11-17 11:55:00,28.56,28.63,28.56,28.62,23008.0,28.56,28.63,28.56,28.62,23008.0
2020-11-17 12:00:00,28.62,28.67,28.61,28.61,17923.0,28.62,28.67,28.61,28.61,17923.0
2020-11-17 12:05:00,28.62,28.63,28.58,28.61,12578.0,28.62,28.63,28.58,28.61,12578.0
2020-11-17 12:10:00,28.61,28.68,28.61,28.67,14938.0,28.61,28.68,28.61,28.67,14938.0
2020-11-17 12:15:00,28.67,28.71,28.67,28.69,22450.0,28.67,28.71,28.67,28.69,22450.0
2020-11-17 12:20:00,28.7,28.72,28.68,28.69,22129.0,28.7,28.72,28.68,28.69,22129.0
2020-11-17 12:25:00,28.7,28.7,28.66,28.67,28966.0,28.7,28.7,28.66,28.67,28966.0
2020-11-17 12:30:00,28.68,28.7,28.65,28.65,56350.0,28.68,28.7,28.65,28.65,56350.0
2020-11-17 12:35:00,28.66,28.68,28.64,28.65,10763.0,28.66,28.68,28.64,28.65,10763.0
2020-11-17 12:40:00,28.66,28.66,28.63,28.63,4852.0,28.66,28.66,28.63,28.63,4852.0
2020-11-17 12:45:00,28.63,28.63,28.59,28.6,13935.0,28.63,28.63,28.59,28.6,13935.0
2020-11-17 12:50:00,28.6,28.62,28.59,28.59,13473.0,28.6,28.62,28.59,28.59,13473.0
2020-11-17 12:55:00,28.59,28.62,28.57,28.62,10105.0,28.59,28.62,28.57,28.62,10105.0
2020-11-17 13:00:00,28.62,28.66,28.62,28.66,21128.0,28.62,28.66,28.62,28.66,21128.0
2020-11-17 13:05:00,28.66,28.66,28.62,28.63,15196.0,28.66,28.66,28.62,28.63,15196.0
2020-11-17 13:10:00,28.62,28.62,28.53,28.56,17932.0,28.62,28.62,28.53,28.56,17932.0
2020-11-17 13:15:00,28.56,28.62,28.55,28.59,21405.0,28.56,28.62,28.55,28.59,21405.0
2020-11-17 13:20:00,28.58,28.64,28.58,28.63,18105.0,28.58,28.64,28.58,28.63,18105.0
2020-11-17 13:25:00,28.64,28.65,28.63,28.64,4973.0,28.64,28.65,28.63,28.64,4973.0
2020-11-17 13:30:00,28.65,28.7,28.63,28.68,7221.0,28.65,28.7,28.63,28.68,7221.0
2020-11-17 13:35:00,28.68,28.7,28.67,28.69,16838.0,28.68,28.7,28.67,28.69,16838.0
2020-11-17 13:40:00,28.7,28.73,28.69,28.69,18270.0,28.7,28.73,28.69,28.69,18270.0
2020-11-17 13:45:00,28.69,28.69,28.65,28.67,9726.0,28.69,28.69,28.65,28.67,9726.0
2020-11-17 13:50:00,28.66,28.67,28.64,28.64,7483.0,28.66,28.67,28.64,28.64,7483.0
2020-11-17 13:55:00,28.63,28.65,28.63,28.65,9775.0,28.63,28.65,28.63,28.65,9775.0
2020-11-17 14:00:00,28.65,28.7,28.65,28.67,16612.0,28.65,28.7,28.65,28.67,16612.0
2020-11-17 14:05:00,28.67,28.69,28.66,28.69,11608.0,28.67,28.69,28.66,28.69,11608.0
2020-11-17 14:10:00,28.7,28.79,28.7,28.76,26323.0,28.7,28.79,28.7,28.76,26323.0
2020-11-17 14:15:00,28.77,28.81,28.74,28.8,63861.0,28.77,28.81,28.74,28.8,63861.0
2020-11-17 14:20:00,28.8,28.9,28.8,28.87,134532.0,28.8,28.9,28.8,28.87,134532.0
2020-11-17 14:25:00,28.88,28.9,28.84,28.86,66473.0,28.88,28.9,28.84,28.86,66473.0
2020-11-17 14:30:00,28.86,29.0,28.86,29.0,47516.0,28.86,29.0,28.86,29.0,47516.0
2020-11-17 14:35:00,29.0,29.02,28.94,28.94,172715.0,29.0,29.02,28.94,28.94,172715.0
2020-11-17 14:40:00,28.95,28.95,28.92,28.92,18001.0,28.95,28.95,28.92,28.92,18001.0
2020-11-17 14:45:00,28.93,28.94,28.93,28.93,20823.0,28.93,28.94,28.93,28.93,20823.0
2020-11-17 14:50:00,28.93,28.96,28.92,28.94,39237.0,28.93,28.96,28.92,28.94,39237.0
2020-11-17 14:55:00,28.93,28.93,28.88,28.9,28348.0,28.93,28.93,28.88,28.9,28348.0
2020-11-17 15:00:00,28.9,28.93,28.89,28.93,143510.0,28.9,28.93,28.89,28.93,143510.0
2020-11-17 15:05:00,28.92,28.94,28.91,28.93,49927.0,28.92,28.94,28.91,28.93,49927.0
2020-11-17 15:10:00,28.93,28.94,28.88,28.88,107141.0,28.93,28.94,28.88,28.88,107141.0
2020-11-17 15:15:00,28.88,28.9,28.88,28.9,93368.0,28.88,28.9,28.88,28.9,93368.0
2020-11-17 15:20:00,28.89,28.9,28.88,28.89,21579.0,28.89,28.9,28.88,28.89,21579.0
2020-11-17 15:25:00,28.89,28.9,28.87,28.88,31119.0,28.89,28.9,28.87,28.88,31119.0
2020-11-17 15:30:00,28.88,28.89,28.85,28.85,48327.0,28.88,28.89,28.85,28.85,48327.0
2020-11-17 15:35:00,28.85,28.87,28.83,28.86,25974.0,28.85,28.87,28.83,28.86,25974.0
2020-11-17 15:40:00,28.86,28.87,28.84,28.85,32081.0,28.86,28.87,28.84,28.85,32081.0
2020-11-17 15:45:00,28.85,28.86,28.83,28.85,24526.0,28.85,28.86,28.83,28.85,24526.0
2020-11-17 15:50:00,28.85,28.88,28.83,28.87,34531.0,28.85,28.88,28.83,28.87,34531.0
2020-11-17 15:55:00,28.87,28.89,28.87,28.89,102434.0,28.87,28.89,28.87,28.89,102434.0
2020-11-18 09:30:00,29.07,29.12,29.04,29.1,105102.0,29.07,29.12,29.04,29.1,105102.0
2020-11-18 09:35:00,29.1,29.16,29.09,29.14,87688.0,29.1,29.16,29.09,29.14,87688.0
2020-11-18 09:40:00,29.14,29.17,29.13,29.16,74568.0,29.14,29.17,29.13,29.16,74568.0
2020-11-18 09:45:00,29.16,29.19,29.12,29.13,53070.0,29.16,29.19,29.12,29.13,53070.0
2020-11-18 09:50:00,29.12,29.21,29.12,29.15,54143.0,29.12,29.21,29.12,29.15,54143.0
2020-11-18 09:55:00,29.14,29.21,29.11,29.2,59498.0,29.14,29.21,29.11,29.2,59498.0
2020-11-18 10:00:00,29.2,29.27,29.2,29.2,103184.0,29.2,29.27,29.2,29.2,103184.0
2020-11-18 10:05:00,29.21,29.24,29.18,29.22,40358.0,29.21,29.24,29.18,29.22,40358.0
2020-11-18 10:10:00,29.22,29.25,29.19,29.2,43319.0,29.22,29.25,29.19,29.2,43319.0
2020-11-18 10:15:00,29.21,29.23,29.19,29.22,26621.0,29.21,29.23,29.19,29.22,26621.0
2020-11-18 10:20:00,29.21,29.23,29.19,29.2,33721.0,29.21,29.23,29.19,29.2,33721.0
2020-11-18 10:25:00,29.19,29.2,29.14,29.2,87778.0,29.19,29.2,29.14,29.2,87778.0
2020-11-18 10:30:00,29.2,29.26,29.08,29.12,149937.0,29.2,29.26,29.08,29.12,149937.0
2020-11-18 10:35:00,29.11,29.12,29.04,29.12,59535.0,29.11,29.12,29.04,29.12,59535.0
2020-11-18 10:40:00,29.12,29.14,28.98,29.01,51905.0,29.12,29.14,28.98,29.01,51905.0
2020-11-18 10:45:00,29.01,29.08,29.0,29.06,53011.0,29.01,29.08,29.0,29.06,53011.0
2020-11-18 10:50:00,29.05,29.13,29.04,29.07,37336.0,29.05,29.13,29.04,29.07,37336.0
2020-11-18 10:55:00,29.07,29.2,29.07,29.2,35496.0,29.07,29.2,29.07,29.2,35496.0
2020-11-18 11:00:00,29.2,29.24,29.17,29.22,67816.0,29.2,29.24,29.17,29.22,67816.0
2020-11-18 11:05:00,29.21,29.27,29.19,29.25,24588.0,29.21,29.27,29.19,29.25,24588.0
2020-11-18 11:10:00,29.26,29.27,29.16,29.16,63327.0,29.26,29.27,29.16,29.16,63327.0
2020-11-18 11:15:00,29.17,29.18,29.1,29.13,41947.0,29.17,29.18,29.1,29.13,41947.0
2020-11-18 11:20:00,29.15,29.15,29.07,29.08,58882.0,29.15,29.15,29.07,29.08,58882.0
2020-11-18 11:25:00,29.08,29.19,29.08,29.18,82163.0,29.08,29.19,29.08,29.18,82163.0
2020-11-18 11:30:00,29.19,29.22,29.17,29.21,44966.0,29.19,29.22,29.17,29.21,44966.0
2020-11-18 11:35:00,29.21,29.28,29.21,29.27,79611.0,29.21,29.28,29.21,29.27,79611.0
2020-11-18 11:40:00,29.28,29.31,29.26,29.29,52969.0,29.28,29.31,29.26,29.29,52969.0
2020-11-18 11:45:00,29.3,29.34,29.3,29.31,37961.0,29.3,29.34,29.3,29.31,37961.0
2020-11-18 11:50:00,29.31,29.34,29.3,29.3,35713.0,29.31,29.34,29.3,29.3,35713.0
2020-11-18 11:55:00,29.31,29.33,29.28,29.29,39256.0,29.31,29.33,29.28,29.29,39256.0
2020-11-18 12:00:00,29.29,29.33,29.28,29.31,74436.0,29.29,29.33,29.28,29.31,74436.0
2020-11-18 12:05:00,29.31,29.32,29.29,29.3,24160.0,29.31,29.32,29.29,29.3,24160.0
2020-11-18 12:10:00,29.3,29.3,29.26,29.29,17025.0,29.3,29.3,29.26,29.29,17025.0
2020-11-18 12:15:00,29.3,29.31,29.26,29.28,26160.0,29.3,29.31,29.26,29.28,26160.0
2020-11-18 12:20:00,29.28,29.31,29.27,29.28,23699.0,29.28,29.31,29.27,29.28,23699.0
2020-11-18 12:25:00,29.28,29.29,29.26,29.27,8180.0,29.28,29.29,29.26,29.27,8180.0
2020-11-18 12:30:00,29.27,29.28,29.23,29.26,45754.0,29.27,29.28,29.23,29.26,45754.0
2020-11-18 12:35:00,29.26,29.3,29.26,29.27,22971.0,29.26,29.3,29.26,29.27,22971.0
2020-11-18 12:40:00,29.28,29.31,29.27,29.3,18528.0,29.28,29.31,29.27,29.3,18528.0
2020-11-18 12:45:00,29.3,29.31,29.27,29.31,6967.0,29.3,29.31,29.27,29.31,6967.0
2020-11-18 12:50:00,29.3,29.31,29.26,29.28,54793.0,29.3,29.31,29.26,29.28,54793.0
2020-11-18 12:55:00,29.28,29.31,29.27,29.3,13371.0,29.28,29.31,29.27,29.3,13371.0
2020-11-18 13:00:00,29.3,29.31,29.26,29.27,15399.0,29.3,29.31,29.26,29.27,15399.0
2020-11-18 13:05:00,29.27,29.34,29.26,29.34,33653.0,29.27,29.34,29.26,29.34,33653.0
2020-11-18 13:10:00,29.34,29.36,29.29,29.3,64077.0,29.34,29.36,29.29,29.3,64077.0
2020-11-18 13:15:00,29.3,29.32,29.28,29.31,68984.0,29.3,29.32,29.28,29.31,68984.0
2020-11-18 13:20:00,29.32,29.35,29.3,29.33,65960.0,29.32,29.35,29.3,29.33,65960.0
2020-11-18 13:25:00,29.33,29.33,29.27,29.27,17104.0,29.33,29.33,29.27,29.27,17104.0
2020-11-18 13:30:00,29.27,29.28,29.24,29.26,36267.0,29.27,29.28,29.24,29.26,36267.0
2020-11-18 13:35:00,29.26,29.28,29.25,29.28,9986.0,29.26,29.28,29.25,29.28,9986.0
2020-11-18 13:40:00,29.29,29.31,29.27,29.3,20021.0,29.29,29.31,29.27,29.3,20021.0
2020-11-18 13:45:00,29.31,29.31,29.27,29.28,11579.0,29.31,29.31,29.27,29.28,11579.0
2020-11-18 13:50:00,29.29,29.3,29.27,29.29,16699.0,29.29,29.3,29.27,29.29,16699.0
2020-11-18 13:55:00,29.28,29.3,29.27,29.29,9460.0,29.28,29.3,29.27,29.29,9460.0
2020-11-18 14:00:00,29.29,29.35,29.29,29.31,29747.0,29.29,29.35,29.29,29.31,29747.0
2020-11-18 14:05:00,29.32,29.32,29.24,29.26,81459.0,29.32,29.32,29.24,29.26,81459.0
2020-11-18 14:10:00,29.26,29.26,29.19,29.2,49208.0,29.26,29.26,29.19,29.2,49208.0
2020-11-18 14:15:00,29.2,29.2,29.06,29.06,129423.0,29.2,29.2,29.06,29.06,129423.0
2020-11-18 14:20:00,29.07,29.08,28.98,29.01,151922.0,29.07,29.08,28.98,29.01,151922.0
2020-11-18 14:25:00,29.02,29.11,29.01,29.09,71765.0,29.02,29.11,29.01,29.09,71765.0
2020-11-18 14:30:00,29.08,29.14,29.07,29.14,34086.0,29.08,29.14,29.07,29.14,34086.0
2020-11-18 14:35:00,29.14,29.15,29.13,29.14,13686.0,29.14,29.15,29.13,29.14,13686.0
2020-11-18 14:40:00,29.14,29.15,29.12,29.15,71700.0,29.14,29.15,29.12,29.15,71700.0
2020-11-18 14:45:00,29.16,29.16,29.13,29.13,7073.0,29.16,29.16,29.13,29.13,7073.0
2020-11-18 14:50:00,29.14,29.21,29.14,29.16,64054.0,29.14,29.21,29.14,29.16,64054.0
2020-11-18 14:55:00,29.16,29.17,29.14,29.14,3668.0,29.16,29.17,29.14,29.14,3668.0
2020-11-18 15:00:00,29.14,29.14,29.09,29.12,9955.0,29.14,29.14,29.09,29.12,9955.0
2020-11-18 15:05:00,29.13,29.19,29.13,29.17,18890.0,29.13,29.19,29.13,29.17,18890.0
2020-11-18 15:10:00,29.17,29.19,29.16,29.17,6549.0,29.17,29.19,29.16,29.17,6549.0
2020-11-18 15:15:00,29.17,29.18,29.15,29.15,4426.0,29.17,29.18,29.15,29.15,4426.0
2020-11-18 15:20:00,29.16,29.16,29.13,29.14,23360.0,29.16,29.16,29.13,29.14,23360.0
2020-11-18 15:25:00,29.14,29.14,29.09,29.1,20703.0,29.14,29.14,29.09,29.1,20703.0
2020-11-18 15:30:00,29.1,29.1,29.06,29.08,72450.0,29.1,29.1,29.06,29.08,72450.0
2020-11-18 15:35:00,29.07,29.07,29.01,29.02,45975.0,29.07,29.07,29.01,29.02,45975.0
2020-11-18 15:40:00,29.03,29.05,29.0,29.01,30310.0,29.03,29.05,29.0,29.01,30310.0
2020-11-18 15:45:00,29.01,29.03,28.97,28.99,34907.0,29.01,29.03,28.97,28.99,34907.0
2020-11-18 15:50:00,28.99,29.02,28.96,28.98,102614.0,28.99,29.02,28.96,28.98,102614.0
2020-11-18 15:55:00,28.98,29.01,28.97,28.99,76308.0,28.98,29.01,28.97,28.99,76308.0
2020-11-19 09:30:00,28.93,28.95,28.83,28.84,148644.0,28.93,28.95,28.83,28.84,148644.0
2020-11-19 09:35:00,28.84,28.94,28.84,28.9,47408.0,28.84,28.94,28.84,28.9,47408.0
2020-11-19 09:40:00,28.9,28.93,28.87,28.89,28829.0,28.9,28.93,28.87,28.89,28829.0
2020-11-19 09:45:00,28.88,28.94,28.83,28.92,31522.0,28.88,28.94,28.83,28.92,31522.0
2020-11-19 09:50:00,28.92,28.93,28.9,28.9,21607.0,28.92,28.93,28.9,28.9,21607.0
2020-11-19 09:55:00,28.9,28.93,28.88,28.92,16583.0,28.9,28.93,28.88,28.92,16583.0
2020-11-19 10:00:00,28.92,28.96,28.9,28.9,35445.0,28.92,28.96,28.9,28.9,35445.0
2020-11-19 10:05:00,28.9,28.96,28.9,28.91,25256.0,28.9,28.96,28.9,28.91,25256.0
2020-11-19 10:10:00,28.92,28.95,28.9,28.94,47260.0,28.92,28.95,28.9,28.94,47260.0
2020-11-19 10:15:00,28.94,28.96,28.92,28.93,21165.0,28.94,28.96,28.92,28.93,21165.0
2020-11-19 10:20:00,28.93,28.97,28.92,28.94,19780.0,28.93,28.97,28.92,28.94,19780.0
2020-11-19 10:25:00,28.93,28.94,28.85,28.85,22349.0,28.93,28.94,28.85,28.85,22349.0
2020-11-19 10:30:00,28.86,28.92,28.85,28.88,36445.0,28.86,28.92,28.85,28.88,36445.0
2020-11-19 10:35:00,28.9,28.93,28.86,28.9,30542.0,28.9,28.93,28.86,28.9,30542.0
2020-11-19 10:40:00,28.91,28.94,28.89,28.9,12570.0,28.91,28.94,28.89,28.9,12570.0
2020-11-19 10:45:00,28.91,28.97,28.91,28.96,24917.0,28.91,28.97,28.91,28.96,24917.0
2020-11-19 10:50:00,28.96,28.96,28.91,28.94,16733.0,28.96,28.96,28.91,28.94,16733.0
2020-11-19 10:55:00,28.95,28.97,28.92,28.92,15075.0,28.95,28.97,28.92,28.92,15075.0
2020-11-19 11:00:00,28.9,28.91,28.87,28.89,20203.0,28.9,28.91,28.87,28.89,20203.0
2020-11-19 11:05:00,28.89,28.92,28.87,28.88,23235.0,28.89,28.92,28.87,28.88,23235.0
2020-11-19 11:10:00,28.87,28.87,28.79,28.84,48263.0,28.87,28.87,28.79,28.84,48263.0
2020-11-19 11:15:00,28.85,28.85,28.79,28.81,55654.0,28.85,28.85,28.79,28.81,55654.0
2020-11-19 11:20:00,28.81,28.89,28.8,28.88,30936.0,28.81,28.89,28.8,28.88,30936.0
2020-11-19 11:25:00,28.88,28.88,28.79,28.79,51414.0,28.88,28.88,28.79,28.79,51414.0
2020-11-19 11:30:00,28.78,28.82,28.77,28.82,46330.0,28.78,28.82,28.77,28.82,46330.0
2020-11-19 11:35:00,28.81,28.88,28.79,28.88,17528.0,28.81,28.88,28.79,28.88,17528.0
2020-11-19 11:40:00,28.88,28.88,28.85,28.86,17330.0,28.88,28.88,28.85,28.86,17330.0
2020-11-19 11:45:00,28.86,28.88,28.84,28.88,16291.0,28.86,28.88,28.84,28.88,16291.0
2020-11-19 11:50:00,28.88,28.88,28.82,28.83,12680.0,28.88,28.88,28.82,28.83,12680.0
2020-11-19 11:55:00,28.83,28.86,28.82,28.84,22404.0,28.83,28.86,28.82,28.84,22404.0
2020-11-19 12:00:00,28.84,28.86,28.83,28.84,30930.0,28.84,28.86,28.83,28.84,30930.0
2020-11-19 12:05:00,28.84,28.85,28.81,28.82,55621.0,28.84,28.85,28.81,28.82,55621.0
2020-11-19 12:10:00,28.81,28.82,28.8,28.82,20733.0,28.81,28.82,28.8,28.82,20733.0
2020-11-19 12:15:00,28.82,28.82,28.77,28.77,20271.0,28.82,28.82,28.77,28.77,20271.0
2020-11-19 12:20:00,28.77,28.78,28.76,28.76,17698.0,28.77,28.78,28.76,28.76,17698.0
2020-11-19 12:25:00,28.76,28.83,28.75,28.83,44268.0,28.76,28.83,28.75,28.83,44268.0
2020-11-19 12:30:00,28.84,28.86,28.84,28.85,19003.0,28.84,28.86,28.84,28.85,19003.0
2020-11-19 12:35:00,28.85,28.86,28.84,28.84,8138.0,28.85,28.86,28.84,28.84,8138.0
2020-11-19 12:40:00,28.85,28.85,28.82,28.82,16248.0,28.85,28.85,28.82,28.82,16248.0
2020-11-19 12:45:00,28.81,28.84,28.8,28.84,11031.0,28.81,28.84,28.8,28.84,11031.0
2020-11-19 12:50:00,28.84,28.85,28.83,28.83,16969.0,28.84,28.85,28.83,28.83,16969.0
2020-11-19 12:55:00,28.83,28.86,28.82,28.84,25707.0,28.83,28.86,28.82,28.84,25707.0
2020-11-19 13:00:00,28.85,28.86,28.84,28.85,6251.0,28.85,28.86,28.84,28.85,6251.0
2020-11-19 13:05:00,28.85,28.85,28.78,28.81,61132.0,28.85,28.85,28.78,28.81,61132.0
2020-11-19 13:10:00,28.81,28.82,28.8,28.81,11429.0,28.81,28.82,28.8,28.81,11429.0
2020-11-19 13:15:00,28.81,28.81,28.76,28.79,20756.0,28.81,28.81,28.76,28.79,20756.0
2020-11-19 13:20:00,28.79,28.79,28.76,28.77,11032.0,28.79,28.79,28.76,28.77,11032.0
2020-11-19 13:25:00,28.75,28.81,28.75,28.79,13562.0,28.75,28.81,28.75,28.79,13562.0
2020-11-19 13:30:00,28.8,28.8,28.77,28.78,7272.0,28.8,28.8,28.77,28.78,7272.0
2020-11-19 13:35:00,28.77,28.78,28.77,28.78,4986.0,28.77,28.78,28.77,28.78,4986.0
2020-11-19 13:40:00,28.77,28.77,28.75,28.76,5152.0,28.77,28.77,28.75,28.76,5152.0
2020-11-19 13:45:00,28.76,28.8,28.76,28.8,21221.0,28.76,28.8,28.76,28.8,21221.0
2020-11-19 13:50:00,28.8,28.83,28.8,28.83,49690.0,28.8,28.83,28.8,28.83,49690.0
2020-11-19 13:55:00,28.83,28.85,28.83,28.83,19311.0,28.83,28.85,28.83,28.83,19311.0
2020-11-19 14:00:00,28.83,28.85,28.82,28.84,11981.0,28.83,28.85,28.82,28.84,11981.0
2020-11-19 14:05:00,28.85,28.87,28.84,28.87,15807.0,28.85,28.87,28.84,28.87,15807.0
2020-11-19 14:10:00,28.87,28.94,28.87,28.93,34808.0,28.87,28.94,28.87,28.93,34808.0
2020-11-19 14:15:00,28.93,28.94,28.91,28.94,48831.0,28.93,28.94,28.91,28.94,48831.0
2020-11-19 14:20:00,28.94,28.94,28.91,28.91,21341.0,28.94,28.94,28.91,28.91,21341.0
2020-11-19 14:25:00,28.89,28.99,28.89,28.99,142586.0,28.89,28.99,28.89,28.99,142586.0
2020-11-19 14:30:00,28.97,29.03,28.97,29.03,63112.0,28.97,29.03,28.97,29.03,63112.0
2020-11-19 14:35:00,29.03,29.04,29.02,29.03,47861.0,29.03,29.04,29.02,29.03,47861.0
2020-11-19 14:40:00,29.03,29.04,29.02,29.03,23515.0,29.03,29.04,29.02,29.03,23515.0
2020-11-19 14:45:00,29.03,29.04,29.02,29.03,24743.0,29.03,29.04,29.02,29.03,24743.0
2020-11-19 14:50:00,29.03,29.04,29.03,29.03,8538.0,29.03,29.04,29.03,29.03,8538.0
2020-11-19 14:55:00,29.03,29.09,29.03,29.07,121238.0,29.03,29.09,29.03,29.07,121238.0
2020-11-19 15:00:00,29.08,29.14,29.08,29.12,59865.0,29.08,29.14,29.08,29.12,59865.0
2020-11-19 15:05:00,29.12,29.12,29.09,29.1,3472.0,29.12,29.12,29.09,29.1,3472.0
2020-11-19 15:10:00,29.11,29.12,29.1,29.11,18941.0,29.11,29.12,29.1,29.11,18941.0
2020-11-19 15:15:00,29.11,29.12,29.1,29.11,19861.0,29.11,29.12,29.1,29.11,19861.0
2020-11-19 15:20:00,29.12,29.13,29.1,29.1,43176.0,29.12,29.13,29.1,29.1,43176.0
2020-11-19 15:25:00,29.11,29.11,29.08,29.1,23603.0,29.11,29.11,29.08,29.1,23603.0
2020-11-19 15:30:00,29.1,29.11,29.08,29.1,19145.0,29.1,29.11,29.08,29.1,19145.0
2020-11-19 15:35:00,29.11,29.13,29.1,29.11,46032.0,29.11,29.13,29.1,29.11,46032.0
2020-11-19 15:40:00,29.1,29.12,29.09,29.11,66186.0,29.1,29.12,29.09,29.11,66186.0
2020-11-19 15:45:00,29.11,29.12,29.09,29.1,52859.0,29.11,29.12,29.09,29.1,52859.0
2020-11-19 15:50:00,29.1,29.1,29.08,29.08,38179.0,29.1,29.1,29.08,29.08,38179.0
2020-11-19 15:55:00,29.08,29.1,29.08,29.08,61320.0,29.08,29.1,29.08,29.08,61320.0
2020-11-20 09:30:00,28.93,28.97,28.92,28.96,82344.0,28.93,28.97,28.92,28.96,82344.0
2020-11-20 09:35:00,28.96,28.96,28.93,28.94,128542.0,28.96,28.96,28.93,28.94,128542.0
2020-11-20 09:40:00,28.94,28.98,28.94,28.98,17983.0,28.94,28.98,28.94,28.98,17983.0
2020-11-20 09:45:00,28.98,28.98,28.94,28.96,31525.0,28.98,28.98,28.94,28.96,31525.0
2020-11-20 09:50:00,28.94,28.95,28.92,28.93,42881.0,28.94,28.95,28.92,28.93,42881.0
2020-11-20 09:55:00,28.93,28.98,28.92,28.96,137502.0,28.93,28.98,28.92,28.96,137502.0
2020-11-20 10:00:00,28.97,29.04,28.95,29.03,164083.0,28.97,29.04,28.95,29.03,164083.0
2020-11-20 10:05:00,29.04,29.08,29.03,29.05,75876.0,29.04,29.08,29.03,29.05,75876.0
2020-11-20 10:10:00,29.05,29.07,29.01,29.02,54353.0,29.05,29.07,29.01,29.02,54353.0
2020-11-20 10:15:00,29.03,29.05,29.0,29.01,79435.0,29.03,29.05,29.0,29.01,79435.0
2020-11-20 10:20:00,29.01,29.07,29.0,29.05,68859.0,29.01,29.07,29.0,29.05,68859.0
2020-11-20 10:25:00,29.06,29.08,29.04,29.07,69409.0,29.06,29.08,29.04,29.07,69409.0
2020-11-20 10:30:00,29.08,29.12,29.08,29.11,185648.0,29.08,29.12,29.08,29.11,185648.0
2020-11-20 10:35:00,29.11,29.12,29.09,29.12,37866.0,29.11,29.12,29.09,29.12,37866.0
2020-11-20 10:40:00,29.12,29.14,29.11,29.13,35736.0,29.12,29.14,29.11,29.13,35736.0
2020-11-20 10:45:00,29.12,29.13,29.06,29.07,42538.0,29.12,29.13,29.06,29.07,42538.0
2020-11-20 10:50:00,29.08,29.1,29.03,29.03,46965.0,29.08,29.1,29.03,29.03,46965.0
2020-11-20 10:55:00,29.03,29.03,28.99,29.01,78120.0,29.03,29.03,28.99,29.01,78120.0
2020-11-20 11:00:00,29.0,29.03,28.99,28.99,71899.0,29.0,29.03,28.99,28.99,71899.0
2020-11-20 11:05:00,28.99,29.02,28.96,29.0,107643.0,28.99,29.02,28.96,29.0,107643.0
2020-11-20 11:10:00,29.0,29.0,28.94,28.95,51103.0,29.0,29.0,28.94,28.95,51103.0
2020-11-20 11:15:00,28.96,28.98,28.95,28.97,31369.0,28.96,28.98,28.95,28.97,31369.0
2020-11-20 11:20:00,28.97,29.0,28.97,29.0,84628.0,28.97,29.0,28.97,29.0,84628.0
2020-11-20 11:25:00,28.99,29.05,28.98,28.98,98170.0,28.99,29.05,28.98,28.98,98170.0
2020-11-20 11:30:00,28.98,28.99,28.96,28.97,117190.0,28.98,28.99,28.96,28.97,117190.0
2020-11-20 11:35:00,28.96,28.99,28.95,28.96,107109.0,28.96,28.99,28.95,28.96,107109.0
2020-11-20 11:40:00,28.96,28.98,28.96,28.97,14905.0,28.96,28.98,28.96,28.97,14905.0
2020-11-20 11:45:00,28.97,28.98,28.94,28.96,64967.0,28.97,28.98,28.94,28.96,64967.0
2020-11-20 11:50:00,28.96,28.99,28.96,28.97,65831.0,28.96,28.99,28.96,28.97,65831.0
2020-11-20 11:55:00,28.98,28.98,28.96,28.97,24101.0,28.98,28.98,28.96,28.97,24101.0
2020-11-20 12:00:00,28.97,28.98,28.96,28.98,9202.0,28.97,28.98,28.96,28.98,9202.0
2020-11-20 12:05:00,28.98,29.03,28.98,29.01,81312.0,28.98,29.03,28.98,29.01,81312.0
2020-11-20 12:10:00,29.02,29.04,29.02,29.02,31677.0,29.02,29.04,29.02,29.02,31677.0
2020-11-20 12:15:00,29.02,29.04,29.02,29.03,9333.0,29.02,29.04,29.02,29.03,9333.0
2020-11-20 12:20:00,29.03,29.03,28.98,28.98,17991.0,29.03,29.03,28.98,28.98,17991.0
2020-11-20 12:25:00,28.98,29.03,28.98,29.02,16857.0,28.98,29.03,28.98,29.02,16857.0
2020-11-20 12:30:00,29.03,29.06,29.02,29.03,25758.0,29.03,29.06,29.02,29.03,25758.0
2020-11-20 12:35:00,29.03,29.06,29.02,29.03,32406.0,29.03,29.06,29.02,29.03,32406.0
2020-11-20 12:40:00,29.03,29.06,29.02,29.04,18563.0,29.03,29.06,29.02,29.04,18563.0
2020-11-20 12:45:00,29.05,29.07,29.04,29.06,12122.0,29.05,29.07,29.04,29.06,12122.0
2020-11-20 12:50:00,29.06,29.07,29.04,29.06,12000.0,29.06,29.07,29.04,29.06,12000.0
2020-11-20 12:55:00,29.07,29.08,29.05,29.08,32224.0,29.07,29.08,29.05,29.08,32224.0
2020-11-20 13:00:00,29.08,29.1,29.08,29.09,66181.0,29.08,29.1,29.08,29.09,66181.0
2020-11-20 13:05:00,29.1,29.11,29.08,29.11,47255.0,29.1,29.11,29.08,29.11,47255.0
2020-11-20 13:10:00,29.11,29.11,29.08,29.09,13969.0,29.11,29.11,29.08,29.09,13969.0
2020-11-20 13:15:00,29.08,29.11,29.08,29.1,10260.0,29.08,29.11,29.08,29.1,10260.0
2020-11-20 13:20:00,29.11,29.14,29.1,29.14,64521.0,29.11,29.14,29.1,29.14,64521.0
2020-11-20 13:25:00,29.14,29.14,29.11,29.13,30715.0,29.14,29.14,29.11,29.13,30715.0
2020-11-20 13:30:00,29.13,29.17,29.12,29.17,56036.0,29.13,29.17,29.12,29.17,56036.0
2020-11-20 13:35:00,29.16,29.21,29.15,29.19,93048.0,29.16,29.21,29.15,29.19,93048.0
2020-11-20 13:40:00,29.19,29.2,29.18,29.18,35130.0,29.19,29.2,29.18,29.18,35130.0
2020-11-20 13:45:00,29.18,29.25,29.18,29.23,105319.0,29.18,29.25,29.18,29.23,105319.0
2020-11-20 13:50:00,29.23,29.26,29.2,29.23,38654.0,29.23,29.26,29.2,29.23,38654.0
2020-11-20 13:55:00,29.22,29.22,29.19,29.21,20266.0,29.22,29.22,29.19,29.21,20266.0
2020-11-20 14:00:00,29.22,29.32,29.22,29.3,59521.0,29.22,29.32,29.22,29.3,59521.0
2020-11-20 14:05:00,29.29,29.29,29.22,29.23,21079.0,29.29,29.29,29.22,29.23,21079.0
2020-11-20 14:10:00,29.22,29.25,29.2,29.22,19731.0,29.22,29.25,29.2,29.22,19731.0
2020-11-20 14:15:00,29.23,29.27,29.21,29.23,35623.0,29.23,29.27,29.21,29.23,35623.0
2020-11-20 14:20:00,29.24,29.27,29.22,29.24,56583.0,29.24,29.27,29.22,29.24,56583.0
2020-11-20 14:25:00,29.24,29.3,29.22,29.29,122634.0,29.24,29.3,29.22,29.29,122634.0
2020-11-20 14:30:00,29.28,29.31,29.25,29.3,37722.0,29.28,29.31,29.25,29.3,37722.0
2020-11-20 14:35:00,29.3,29.32,29.29,29.3,45502.0,29.3,29.32,29.29,29.3,45502.0
2020-11-20 14:40:00,29.3,29.3,29.28,29.29,8811.0,29.3,29.3,29.28,29.29,8811.0
2020-11-20 14:45:00,29.3,29.3,29.27,29.28,16427.0,29.3,29.3,29.27,29.28,16427.0
2020-11-20 14:50:00,29.28,29.32,29.28,29.31,32114.0,29.28,29.32,29.28,29.31,32114.0
2020-11-20 14:55:00,29.31,29.32,29.28,29.29,13936.0,29.31,29.32,29.28,29.29,13936.0
2020-11-20 15:00:00,29.29,29.29,29.27,29.29,32662.0,29.29,29.29,29.27,29.29,32662.0
2020-11-20 15:05:00,29.29,29.29,29.26,29.27,30251.0,29.29,29.29,29.26,29.27,30251.0
2020-11-20 15:10:00,29.27,29.27,29.24,29.25,30638.0,29.27,29.27,29.24,29.25,30638.0
2020-11-20 15:15:00,29.24,29.26,29.23,29.25,42600.0,29.24,29.26,29.23,29.25,42600.0
2020-11-20 15:20:00,29.26,29.29,29.25,29.27,30211.0,29.26,29.29,29.25,29.27,30211.0
2020-11-20 15:25:00,29.27,29.29,29.25,29.29,44030.0,29.27,29.29,29.25,29.29,44030.0
2020-11-20 15:30:00,29.28,29.29,29.27,29.28,34236.0,29.28,29.29,29.27,29.28,34236.0
2020-11-20 15:35:00,29.28,29.36,29.28,29.36,125466.0,29.28,29.36,29.28,29.36,125466.0
2020-11-20 15:40:00,29.36,29.36,29.31,29.33,54829.0,29.36,29.36,29.31,29.33,54829.0
2020-11-20 15:45:00,29.32,29.35,29.32,29.32,93469.0,29.32,29.35,29.32,29.32,93469.0
2020-11-20 15:50:00,29.32,29.33,29.3,29.31,139309.0,29.32,29.33,29.3,29.31,139309.0
2020-11-20 15:55:00,29.31,29.31,29.26,29.28,280746.0,29.31,29.31,29.26,29.28,280746.0
2020-11-23 09:30:00,29.58,29.61,29.53,29.56,327288.0,29.58,29.61,29.53,29.56,327288.0
2020-11-23 09:35:00,29.56,29.61,29.52,29.59,72289.0,29.56,29.61,29.52,29.59,72289.0
2020-11-23 09:40:00,29.58,29.58,29.55,29.56,63506.0,29.58,29.58,29.55,29.56,63506.0
2020-11-23 09:45:00,29.57,29.6,29.54,29.57,91488.0,29.57,29.6,29.54,29.57,91488.0
2020-11-23 09:50:00,29.57,29.63,29.55,29.6,117035.0,29.57,29.63,29.55,29.6,117035.0
2020-11-23 09:55:00,29.6,29.6,29.57,29.59,33536.0,29.6,29.6,29.57,29.59,33536.0
2020-11-23 10:00:00,29.59,29.61,29.56,29.58,88887.0,29.59,29.61,29.56,29.58,88887.0
2020-11-23 10:05:00,29.58,29.58,29.46,29.47,135974.0,29.58,29.58,29.46,29.47,135974.0
2020-11-23 10:10:00,29.46,29.49,29.41,29.46,104310.0,29.46,29.49,29.41,29.46,104310.0
2020-11-23 10:15:00,29.46,29.52,29.43,29.51,56868.0,29.46,29.52,29.43,29.51,56868.0
2020-11-23 10:20:00,29.51,29.58,29.51,29.55,40026.0,29.51,29.58,29.51,29.55,40026.0
2020-11-23 10:25:00,29.55,29.56,29.48,29.5,43886.0,29.55,29.56,29.48,29.5,43886.0
2020-11-23 10:30:00,29.5,29.59,29.49,29.56,27258.0,29.5,29.59,29.49,29.56,27258.0
2020-11-23 10:35:00,29.56,29.63,29.56,29.63,40621.0,29.56,29.63,29.56,29.63,40621.0
2020-11-23 10:40:00,29.64,29.64,29.6,29.61,86999.0,29.64,29.64,29.6,29.61,86999.0
2020-11-23 10:45:00,29.62,29.66,29.61,29.64,132880.0,29.62,29.66,29.61,29.64,132880.0
2020-11-23 10:50:00,29.66,29.69,29.64,29.69,78836.0,29.66,29.69,29.64,29.69,78836.0
2020-11-23 10:55:00,29.69,29.7,29.63,29.65,87303.0,29.69,29.7,29.63,29.65,87303.0
2020-11-23 11:00:00,29.64,29.67,29.62,29.63,50492.0,29.64,29.67,29.62,29.63,50492.0
2020-11-23 11:05:00,29.64,29.65,29.59,29.61,44074.0,29.64,29.65,29.59,29.61,44074.0
2020-11-23 11:10:00,29.6,29.6,29.54,29.54,69820.0,29.6,29.6,29.54,29.54,69820.0
2020-11-23 11:15:00,29.56,29.59,29.5,29.59,45508.0,29.56,29.59,29.5,29.59,45508.0
2020-11-23 11:20:00,29.6,29.62,29.58,29.6,28258.0,29.6,29.62,29.58,29.6,28258.0
2020-11-23 11:25:00,29.59,29.61,29.57,29.61,54850.0,29.59,29.61,29.57,29.61,54850.0
2020-11-23 11:30:00,29.61,29.66,29.6,29.65,26573.0,29.61,29.66,29.6,29.65,26573.0
2020-11-23 11:35:00,29.65,29.67,29.64,29.66,33260.0,29.65,29.67,29.64,29.66,33260.0
2020-11-23 11:40:00,29.67,29.69,29.66,29.68,26803.0,29.67,29.69,29.66,29.68,26803.0
2020-11-23 11:45:00,29.69,29.72,29.67,29.71,59230.0,29.69,29.72,29.67,29.71,59230.0
2020-11-23 11:50:00,29.71,29.72,29.65,29.66,34847.0,29.71,29.72,29.65,29.66,34847.0
2020-11-23 11:55:00,29.66,29.67,29.64,29.64,22573.0,29.66,29.67,29.64,29.64,22573.0
2020-11-23 12:00:00,29.65,29.66,29.62,29.65,23452.0,29.65,29.66,29.62,29.65,23452.0
2020-11-23 12:05:00,29.65,29.65,29.61,29.62,11259.0,29.65,29.65,29.61,29.62,11259.0
2020-11-23 12:10:00,29.62,29.64,29.61,29.62,26578.0,29.62,29.64,29.61,29.62,26578.0
2020-11-23 12:15:00,29.62,29.66,29.62,29.64,10115.0,29.62,29.66,29.62,29.64,10115.0
2020-11-23 12:20:00,29.65,29.68,29.64,29.68,17305.0,29.65,29.68,29.64,29.68,17305.0
2020-11-23 12:25:00,29.68,29.69,29.66,29.66,14697.0,29.68,29.69,29.66,29.66,14697.0
2020-11-23 12:30:00,29.67,29.69,29.67,29.67,18279.0,29.67,29.69,29.67,29.67,18279.0
2020-11-23 12:35:00,29.67,29.68,29.66,29.67,7987.0,29.67,29.68,29.66,29.67,7987.0
2020-11-23 12:40:00,29.66,29.68,29.63,29.67,8127.0,29.66,29.68,29.63,29.67,8127.0
2020-11-23 12:45:00,29.67,29.69,29.66,29.69,8661.0,29.67,29.69,29.66,29.69,8661.0
2020-11-23 12:50:00,29.69,29.7,29.67,29.67,35868.0,29.69,29.7,29.67,29.67,35868.0
2020-11-23 12:55:00,29.68,29.68,29.66,29.68,6386.0,29.68,29.68,29.66,29.68,6386.0
2020-11-23 13:00:00,29.67,29.67,29.61,29.64,9268.0,29.67,29.67,29.61,29.64,9268.0
2020-11-23 13:05:00,29.65,29.66,29.63,29.63,11814.0,29.65,29.66,29.63,29.63,11814.0
2020-11-23 13:10:00,29.62,29.62,29.6,29.62,6225.0,29.62,29.62,29.6,29.62,6225.0
2020-11-23 13:15:00,29.61,29.62,29.61,29.61,3387.0,29.61,29.62,29.61,29.61,3387.0
2020-11-23 13:20:00,29.6,29.62,29.6,29.6,20223.0,29.6,29.62,29.6,29.6,20223.0
2020-11-23 13:25:00,29.6,29.6,29.56,29.56,61657.0,29.6,29.6,29.56,29.56,61657.0
2020-11-23 13:30:00,29.57,29.61,29.55,29.6,21530.0,29.57,29.61,29.55,29.6,21530.0
2020-11-23 13:35:00,29.61,29.64,29.6,29.63,9302.0,29.61,29.64,29.6,29.63,9302.0
2020-11-23 13:40:00,29.63,29.64,29.56,29.58,23966.0,29.63,29.64,29.56,29.58,23966.0
2020-11-23 13:45:00,29.59,29.6,29.57,29.58,13810.0,29.59,29.6,29.57,29.58,13810.0
2020-11-23 13:50:00,29.59,29.59,29.56,29.58,13163.0,29.59,29.59,29.56,29.58,13163.0
2020-11-23 13:55:00,29.58,29.63,29.57,29.62,10317.0,29.58,29.63,29.57,29.62,10317.0
2020-11-23 14:00:00,29.62,29.64,29.62,29.63,14667.0,29.62,29.64,29.62,29.63,14667.0
2020-11-23 14:05:00,29.62,29.63,29.57,29.57,9851.0,29.62,29.63,29.57,29.57,9851.0
2020-11-23 14:10:00,29.58,29.63,29.56,29.63,28909.0,29.58,29.63,29.56,29.63,28909.0
2020-11-23 14:15:00,29.64,29.69,29.63,29.67,29482.0,29.64,29.69,29.63,29.67,29482.0
2020-11-23 14:20:00,29.69,29.72,29.67,29.68,28028.0,29.69,29.72,29.67,29.68,28028.0
2020-11-23 14:25:00,29.67,29.71,29.63,29.7,30782.0,29.67,29.71,29.63,29.7,30782.0
2020-11-23 14:30:00,29.7,29.71,29.65,29.67,41004.0,29.7,29.71,29.65,29.67,41004.0
2020-11-23 14:35:00,29.66,29.68,29.64,29.66,16800.0,29.66,29.68,29.64,29.66,16800.0
2020-11-23 14:40:00,29.67,29.68,29.66,29.68,10726.0,29.67,29.68,29.66,29.68,10726.0
2020-11-23 14:45:00,29.67,29.68,29.64,29.64,23494.0,29.67,29.68,29.64,29.64,23494.0
2020-11-23 14:50:00,29.63,29.64,29.59,29.6,22570.0,29.63,29.64,29.59,29.6,22570.0
2020-11-23 14:55:00,29.6,29.61,29.58,29.59,19573.0,29.6,29.61,29.58,29.59,19573.0
2020-11-23 15:00:00,29.58,29.6,29.58,29.59,8404.0,29.58,29.6,29.58,29.59,8404.0
2020-11-23 15:05:00,29.61,29.63,29.6,29.63,15309.0,29.61,29.63,29.6,29.63,15309.0
2020-11-23 15:10:00,29.63,29.64,29.61,29.62,81427.0,29.63,29.64,29.61,29.62,81427.0
2020-11-23 15:15:00,29.62,29.63,29.57,29.59,136394.0,29.62,29.63,29.57,29.59,136394.0
2020-11-23 15:20:00,29.59,29.59,29.55,29.58,59917.0,29.59,29.59,29.55,29.58,59917.0
2020-11-23 15:25:00,29.58,29.59,29.57,29.58,25219.0,29.58,29.59,29.57,29.58,25219.0
2020-11-23 15:30:00,29.58,29.61,29.56,29.59,81450.0,29.58,29.61,29.56,29.59,81450.0
2020-11-23 15:35:00,29.59,29.62,29.57,29.59,92982.0,29.59,29.62,29.57,29.59,92982.0
2020-11-23 15:40:00,29.59,29.6,29.58,29.6,32978.0,29.59,29.6,29.58,29.6,32978.0
2020-11-23 15:45:00,29.59,29.6,29.55,29.56,45695.0,29.59,29.6,29.55,29.56,45695.0
2020-11-23 15:50:00,29.57,29.59,29.55,29.56,194207.0,29.57,29.59,29.55,29.56,194207.0
2020-11-23 15:55:00,29.56,29.56,29.5,29.53,124450.0,29.56,29.56,29.5,29.53,124450.0
2020-11-24 09:30:00,30.23,30.31,30.21,30.28,631818.0,30.23,30.31,30.21,30.28,631818.0
2020-11-24 09:35:00,30.28,30.46,30.26,30.4,273414.0,30.28,30.46,30.26,30.4,273414.0
2020-11-24 09:40:00,30.41,30.49,30.41,30.47,303467.0,30.41,30.49,30.41,30.47,303467.0
2020-11-24 09:45:00,30.46,30.51,30.43,30.45,310651.0,30.46,30.51,30.43,30.45,310651.0
2020-11-24 09:50:00,30.45,30.58,30.44,30.53,435723.0,30.45,30.58,30.44,30.53,435723.0
2020-11-24 09:55:00,30.54,30.64,30.51,30.63,319030.0,30.54,30.64,30.51,30.63,319030.0
2020-11-24 10:00:00,30.64,30.8,30.63,30.74,298096.0,30.64,30.8,30.63,30.74,298096.0
2020-11-24 10:05:00,30.75,30.79,30.69,30.69,144130.0,30.75,30.79,30.69,30.69,144130.0
2020-11-24 10:10:00,30.69,30.73,30.67,30.71,142321.0,30.69,30.73,30.67,30.71,142321.0
2020-11-24 10:15:00,30.7,30.89,30.7,30.86,235035.0,30.7,30.89,30.7,30.86,235035.0
2020-11-24 10:20:00,30.86,30.88,30.78,30.79,88720.0,30.86,30.88,30.78,30.79,88720.0
2020-11-24 10:25:00,30.79,30.82,30.76,30.77,116617.0,30.79,30.82,30.76,30.77,116617.0
2020-11-24 10:30:00,30.78,30.81,30.75,30.78,236896.0,30.78,30.81,30.75,30.78,236896.0
2020-11-24 10:35:00,30.77,30.81,30.73,30.73,49013.0,30.77,30.81,30.73,30.73,49013.0
2020-11-24 10:40:00,30.74,30.8,30.7,30.78,56970.0,30.74,30.8,30.7,30.78,56970.0
2020-11-24 10:45:00,30.78,30.83,30.76,30.78,102407.0,30.78,30.83,30.76,30.78,102407.0
2020-11-24 10:50:00,30.79,30.87,30.79,30.85,88010.0,30.79,30.87,30.79,30.85,88010.0
2020-11-24 10:55:00,30.86,30.89,30.77,30.79,74797.0,30.86,30.89,30.77,30.79,74797.0
2020-11-24 11:00:00,30.79,30.88,30.76,30.88,56746.0,30.79,30.88,30.76,30.88,56746.0
2020-11-24 11:05:00,30.88,31.0,30.88,31.0,759920.0,30.88,31.0,30.88,31.0,759920.0
2020-11-24 11:10:00,31.0,31.03,30.91,30.92,348821.0,31.0,31.03,30.91,30.92,348821.0
2020-11-24 11:15:00,30.91,31.02,30.91,30.97,49286.0,30.91,31.02,30.91,30.97,49286.0
2020-11-24 11:20:00,30.97,30.99,30.89,30.9,75892.0,30.97,30.99,30.89,30.9,75892.0
2020-11-24 11:25:00,30.89,30.95,30.84,30.89,73705.0,30.89,30.95,30.84,30.89,73705.0
2020-11-24 11:30:00,30.9,30.94,30.82,30.86,111105.0,30.9,30.94,30.82,30.86,111105.0
2020-11-24 11:35:00,30.86,30.91,30.82,30.84,49639.0,30.86,30.91,30.82,30.84,49639.0
2020-11-24 11:40:00,30.82,30.86,30.8,30.84,48536.0,30.82,30.86,30.8,30.84,48536.0
2020-11-24 11:45:00,30.83,30.91,30.83,30.89,93274.0,30.83,30.91,30.83,30.89,93274.0
2020-11-24 11:50:00,30.89,30.9,30.86,30.88,24344.0,30.89,30.9,30.86,30.88,24344.0
2020-11-24 11:55:00,30.88,30.9,30.86,30.88,43495.0,30.88,30.9,30.86,30.88,43495.0
2020-11-24 12:00:00,30.88,30.93,30.85,30.92,37360.0,30.88,30.93,30.85,30.92,37360.0
2020-11-24 12:05:00,30.92,30.94,30.9,30.92,40781.0,30.92,30.94,30.9,30.92,40781.0
2020-11-24 12:10:00,30.91,30.92,30.87,30.88,66815.0,30.91,30.92,30.87,30.88,66815.0
2020-11-24 12:15:00,30.88,30.94,30.88,30.9,46096.0,30.88,30.94,30.88,30.9,46096.0
2020-11-24 12:20:00,30.9,30.9,30.88,30.88,20143.0,30.9,30.9,30.88,30.88,20143.0
2020-11-24 12:25:00,30.9,30.92,30.88,30.92,45356.0,30.9,30.92,30.88,30.92,45356.0
2020-11-24 12:30:00,30.93,30.96,30.91,30.95,72030.0,30.93,30.96,30.91,30.95,72030.0
2020-11-24 12:35:00,30.94,30.96,30.9,30.93,36970.0,30.94,30.96,30.9,30.93,36970.0
2020-11-24 12:40:00,30.92,30.95,30.91,30.94,37329.0,30.92,30.95,30.91,30.94,37329.0
2020-11-24 12:45:00,30.94,30.95,30.9,30.91,31073.0,30.94,30.95,30.9,30.91,31073.0
2020-11-24 12:50:00,30.9,30.92,30.88,30.89,137759.0,30.9,30.92,30.88,30.89,137759.0
2020-11-24 12:55:00,30.89,30.89,30.85,30.86,197490.0,30.89,30.89,30.85,30.86,197490.0
2020-11-24 13:00:00,30.86,30.86,30.81,30.82,98413.0,30.86,30.86,30.81,30.82,98413.0
2020-11-24 13:05:00,30.82,30.88,30.82,30.84,25939.0,30.82,30.88,30.82,30.84,25939.0
2020-11-24 13:10:00,30.84,30.86,30.83,30.86,22609.0,30.84,30.86,30.83,30.86,22609.0
2020-11-24 13:15:00,30.85,30.91,30.85,30.91,65083.0,30.85,30.91,30.85,30.91,65083.0
2020-11-24 13:20:00,30.9,30.9,30.88,30.88,33535.0,30.9,30.9,30.88,30.88,33535.0
2020-11-24 13:25:00,30.88,30.9,30.87,30.89,27999.0,30.88,30.9,30.87,30.89,27999.0
2020-11-24 13:30:00,30.89,30.91,30.87,30.89,20107.0,30.89,30.91,30.87,30.89,20107.0
2020-11-24 13:35:00,30.88,30.88,30.84,30.85,200152.0,30.88,30.88,30.84,30.85,200152.0
2020-11-24 13:40:00,30.85,30.9,30.84,30.84,39125.0,30.85,30.9,30.84,30.84,39125.0
2020-11-24 13:45:00,30.85,30.89,30.83,30.89,33717.0,30.85,30.89,30.83,30.89,33717.0
2020-11-24 13:50:00,30.89,30.89,30.85,30.86,38811.0,30.89,30.89,30.85,30.86,38811.0
2020-11-24 13:55:00,30.85,30.87,30.84,30.85,25008.0,30.85,30.87,30.84,30.85,25008.0
2020-11-24 14:00:00,30.85,30.86,30.77,30.78,40474.0,30.85,30.86,30.77,30.78,40474.0
2020-11-24 14:05:00,30.77,30.81,30.76,30.77,76343.0,30.77,30.81,30.76,30.77,76343.0
2020-11-24 14:10:00,30.77,30.83,30.77,30.82,122804.0,30.77,30.83,30.77,30.82,122804.0
2020-11-24 14:15:00,30.82,30.87,30.8,30.82,66764.0,30.82,30.87,30.8,30.82,66764.0
2020-11-24 14:20:00,30.82,30.84,30.8,30.83,37849.0,30.82,30.84,30.8,30.83,37849.0
2020-11-24 14:25:00,30.83,30.86,30.81,30.85,45178.0,30.83,30.86,30.81,30.85,45178.0
2020-11-24 14:30:00,30.84,30.85,30.78,30.79,23905.0,30.84,30.85,30.78,30.79,23905.0
2020-11-24 14:35:00,30.79,30.81,30.79,30.8,15496.0,30.79,30.81,30.79,30.8,15496.0
2020-11-24 14:40:00,30.79,30.8,30.77,30.78,13576.0,30.79,30.8,30.77,30.78,13576.0
2020-11-24 14:45:00,30.78,30.79,30.76,30.76,40486.0,30.78,30.79,30.76,30.76,40486.0
2020-11-24 14:50:00,30.78,30.82,30.77,30.82,47023.0,30.78,30.82,30.77,30.82,47023.0
2020-11-24 14:55:00,30.82,30.83,30.8,30.81,13803.0,30.82,30.83,30.8,30.81,13803.0
2020-11-24 15:00:00,30.8,30.81,30.77,30.78,15485.0,30.8,30.81,30.77,30.78,15485.0
2020-11-24 15:05:00,30.79,30.81,30.78,30.8,24150.0,30.79,30.81,30.78,30.8,24150.0
2020-11-24 15:10:00,30.8,30.81,30.79,30.81,11841.0,30.8,30.81,30.79,30.81,11841.0
2020-11-24 15:15:00,30.81,30.82,30.8,30.81,26125.0,30.81,30.82,30.8,30.81,26125.0
2020-11-24 15:20:00,30.8,30.81,30.79,30.81,11679.0,30.8,30.81,30.79,30.81,11679.0
2020-11-24 15:25:00,30.81,30.82,30.8,30.81,24852.0,30.81,30.82,30.8,30.81,24852.0
2020-11-24 15:30:00,30.82,30.83,30.8,30.83,48668.0,30.82,30.83,30.8,30.83,48668.0
2020-11-24 15:35:00,30.83,30.84,30.81,30.83,40230.0,30.83,30.84,30.81,30.83,40230.0
2020-11-24 15:40:00,30.84,30.86,30.83,30.86,31700.0,30.84,30.86,30.83,30.86,31700.0
2020-11-24 15:45:00,30.86,30.87,30.85,30.87,72585.0,30.86,30.87,30.85,30.87,72585.0
2020-11-24 15:50:00,30.87,30.87,30.82,30.82,100157.0,30.87,30.87,30.82,30.82,100157.0
2020-11-24 15:55:00,30.82,30.83,30.8,30.81,182154.0,30.82,30.83,30.8,30.81,182154.0
2020-11-25 09:30:00,31.3,31.33,31.27,31.31,638022.0,31.3,31.33,31.27,31.31,638022.0
2020-11-25 09:35:00,31.29,31.31,31.2,31.21,180599.0,31.29,31.31,31.2,31.21,180599.0
2020-11-25 09:40:00,31.2,31.24,31.17,31.23,85846.0,31.2,31.24,31.17,31.23,85846.0
2020-11-25 09:45:00,31.24,31.24,31.13,31.14,141508.0,31.24,31.24,31.13,31.14,141508.0
2020-11-25 09:50:00,31.14,31.18,31.12,31.17,119066.0,31.14,31.18,31.12,31.17,119066.0
2020-11-25 09:55:00,31.16,31.17,31.1,31.13,125503.0,31.16,31.17,31.1,31.13,125503.0
2020-11-25 10:00:00,31.12,31.13,31.06,31.07,83283.0,31.12,31.13,31.06,31.07,83283.0
2020-11-25 10:05:00,31.06,31.09,31.02,31.08,54037.0,31.06,31.09,31.02,31.08,54037.0
2020-11-25 10:10:00,31.1,31.16,31.1,31.15,70901.0,31.1,31.16,31.1,31.15,70901.0
2020-11-25 10:15:00,31.14,31.18,31.13,31.15,45828.0,31.14,31.18,31.13,31.15,45828.0
2020-11-25 10:20:00,31.15,31.17,31.11,31.14,13628.0,31.15,31.17,31.11,31.14,13628.0
2020-11-25 10:25:00,31.15,31.16,31.1,31.1,20082.0,31.15,31.16,31.1,31.1,20082.0
2020-11-25 10:30:00,31.1,31.18,31.03,31.06,151933.0,31.1,31.18,31.03,31.06,151933.0
2020-11-25 10:35:00,31.08,31.19,31.07,31.19,73168.0,31.08,31.19,31.07,31.19,73168.0
2020-11-25 10:40:00,31.19,31.22,31.13,31.16,47978.0,31.19,31.22,31.13,31.16,47978.0
2020-11-25 10:45:00,31.15,31.2,31.13,31.14,33001.0,31.15,31.2,31.13,31.14,33001.0
2020-11-25 10:50:00,31.14,31.17,31.08,31.12,37022.0,31.14,31.17,31.08,31.12,37022.0
2020-11-25 10:55:00,31.12,31.19,31.09,31.11,44047.0,31.12,31.19,31.09,31.11,44047.0
2020-11-25 11:00:00,31.1,31.11,31.07,31.1,64355.0,31.1,31.11,31.07,31.1,64355.0
2020-11-25 11:05:00,31.09,31.23,31.09,31.22,76336.0,31.09,31.23,31.09,31.22,76336.0
2020-11-25 11:10:00,31.23,31.24,31.16,31.17,49447.0,31.23,31.24,31.16,31.17,49447.0
2020-11-25 11:15:00,31.18,31.18,31.12,31.13,30492.0,31.18,31.18,31.12,31.13,30492.0
2020-11-25 11:20:00,31.13,31.16,31.12,31.14,13422.0,31.13,31.16,31.12,31.14,13422.0
2020-11-25 11:25:00,31.15,31.18,31.09,31.12,58512.0,31.15,31.18,31.09,31.12,58512.0
2020-11-25 11:30:00,31.13,31.22,31.13,31.21,69512.0,31.13,31.22,31.13,31.21,69512.0
2020-11-25 11:35:00,31.21,31.26,31.2,31.23,63264.0,31.21,31.26,31.2,31.23,63264.0
2020-11-25 11:40:00,31.23,31.25,31.2,31.24,47424.0,31.23,31.25,31.2,31.24,47424.0
2020-11-25 11:45:00,31.24,31.29,31.24,31.26,89832.0,31.24,31.29,31.24,31.26,89832.0
2020-11-25 11:50:00,31.26,31.28,31.25,31.27,20701.0,31.26,31.28,31.25,31.27,20701.0
2020-11-25 11:55:00,31.28,31.29,31.23,31.24,30462.0,31.28,31.29,31.23,31.24,30462.0
2020-11-25 12:00:00,31.24,31.28,31.22,31.26,36285.0,31.24,31.28,31.22,31.26,36285.0
2020-11-25 12:05:00,31.27,31.28,31.26,31.28,22161.0,31.27,31.28,31.26,31.28,22161.0
2020-11-25 12:10:00,31.28,31.32,31.28,31.32,62495.0,31.28,31.32,31.28,31.32,62495.0
2020-11-25 12:15:00,31.32,31.34,31.3,31.31,58697.0,31.32,31.34,31.3,31.31,58697.0
2020-11-25 12:20:00,31.32,31.33,31.28,31.29,33106.0,31.32,31.33,31.28,31.29,33106.0
2020-11-25 12:25:00,31.3,31.34,31.29,31.33,56740.0,31.3,31.34,31.29,31.33,56740.0
2020-11-25 12:30:00,31.33,31.38,31.31,31.32,119216.0,31.33,31.38,31.31,31.32,119216.0
2020-11-25 12:35:00,31.31,31.38,31.31,31.37,45703.0,31.31,31.38,31.31,31.37,45703.0
2020-11-25 12:40:00,31.37,31.4,31.36,31.39,35176.0,31.37,31.4,31.36,31.39,35176.0
2020-11-25 12:45:00,31.4,31.41,31.36,31.38,92375.0,31.4,31.41,31.36,31.38,92375.0
2020-11-25 12:50:00,31.38,31.41,31.38,31.4,56377.0,31.38,31.41,31.38,31.4,56377.0
2020-11-25 12:55:00,31.41,31.46,31.41,31.46,41651.0,31.41,31.46,31.41,31.46,41651.0
2020-11-25 13:00:00,31.45,31.56,31.44,31.51,192788.0,31.45,31.56,31.44,31.51,192788.0
2020-11-25 13:05:00,31.51,31.58,31.51,31.56,43846.0,31.51,31.58,31.51,31.56,43846.0
2020-11-25 13:10:00,31.58,31.59,31.54,31.58,42796.0,31.58,31.59,31.54,31.58,42796.0
2020-11-25 13:15:00,31.58,31.64,31.56,31.64,53827.0,31.58,31.64,31.56,31.64,53827.0
2020-11-25 13:20:00,31.63,31.64,31.59,31.63,18417.0,31.63,31.64,31.59,31.63,18417.0
2020-11-25 13:25:00,31.63,31.65,31.55,31.56,117585.0,31.63,31.65,31.55,31.56,117585.0
2020-11-25 13:30:00,31.58,31.68,31.58,31.65,55026.0,31.58,31.68,31.58,31.65,55026.0
2020-11-25 13:35:00,31.65,31.66,31.6,31.62,60583.0,31.65,31.66,31.6,31.62,60583.0
2020-11-25 13:40:00,31.62,31.62,31.55,31.56,36663.0,31.62,31.62,31.55,31.56,36663.0
2020-11-25 13:45:00,31.56,31.57,31.53,31.55,24807.0,31.56,31.57,31.53,31.55,24807.0
2020-11-25 13:50:00,31.54,31.58,31.54,31.58,40784.0,31.54,31.58,31.54,31.58,40784.0
2020-11-25 13:55:00,31.57,31.57,31.54,31.55,5777.0,31.57,31.57,31.54,31.55,5777.0
2020-11-25 14:00:00,31.56,31.56,31.51,31.55,25068.0,31.56,31.56,31.51,31.55,25068.0
2020-11-25 14:05:00,31.55,31.55,31.49,31.5,32747.0,31.55,31.55,31.49,31.5,32747.0
2020-11-25 14:10:00,31.5,31.5,31.4,31.42,70990.0,31.5,31.5,31.4,31.42,70990.0
2020-11-25 14:15:00,31.43,31.46,31.42,31.42,26682.0,31.43,31.46,31.42,31.42,26682.0
2020-11-25 14:20:00,31.42,31.43,31.36,31.39,41219.0,31.42,31.43,31.36,31.39,41219.0
2020-11-25 14:25:00,31.4,31.41,31.31,31.39,145205.0,31.4,31.41,31.31,31.39,145205.0
2020-11-25 14:30:00,31.38,31.38,31.3,31.32,92781.0,31.38,31.38,31.3,31.32,92781.0
2020-11-25 14:35:00,31.32,31.33,31.27,31.29,34749.0,31.32,31.33,31.27,31.29,34749.0
2020-11-25 14:40:00,31.3,31.3,31.22,31.23,35055.0,31.3,31.3,31.22,31.23,35055.0
2020-11-25 14:45:00,31.23,31.28,31.19,31.2,47450.0,31.23,31.28,31.19,31.2,47450.0
2020-11-25 14:50:00,31.2,31.23,31.19,31.23,36618.0,31.2,31.23,31.19,31.23,36618.0
2020-11-25 14:55:00,31.23,31.28,31.22,31.27,26878.0,31.23,31.28,31.22,31.27,26878.0
2020-11-25 15:00:00,31.27,31.28,31.25,31.28,26971.0,31.27,31.28,31.25,31.28,26971.0
2020-11-25 15:05:00,31.27,31.3,31.26,31.3,58719.0,31.27,31.3,31.26,31.3,58719.0
2020-11-25 15:10:00,31.29,31.34,31.29,31.31,38529.0,31.29,31.34,31.29,31.31,38529.0
2020-11-25 15:15:00,31.32,31.32,31.28,31.28,7833.0,31.32,31.32,31.28,31.28,7833.0
2020-11-25 15:20:00,31.29,31.32,31.29,31.31,7379.0,31.29,31.32,31.29,31.31,7379.0
2020-11-25 15:25:00,31.31,31.32,31.29,31.31,46797.0,31.31,31.32,31.29,31.31,46797.0
2020-11-25 15:30:00,31.31,31.32,31.3,31.31,29392.0,31.31,31.32,31.3,31.31,29392.0
2020-11-25 15:35:00,31.31,31.33,31.3,31.31,33692.0,31.31,31.33,31.3,31.31,33692.0
2020-11-25 15:40:00,31.32,31.35,31.31,31.35,26878.0,31.32,31.35,31.31,31.35,26878.0
2020-11-25 15:45:00,31.35,31.37,31.34,31.37,21176.0,31.35,31.37,31.34,31.37,21176.0
2020-11-25 15:50:00,31.37,31.4,31.36,31.4,61625.0,31.37,31.4,31.36,31.4,61625.0
2020-11-25 15:55:00,31.39,31.4,31.38,31.39,228529.0,31.39,31.4,31.38,31.39,228529.0
2020-11-27 09:30:00,31.12,31.23,31.12,31.22,148818.0,31.12,31.23,31.12,31.22,148818.0
2020-11-27 09:35:00,31.22,31.27,31.16,31.17,126814.0,31.22,31.27,31.16,31.17,126814.0
2020-11-27 09:40:00,31.17,31.18,31.07,31.11,85610.0,31.17,31.18,31.07,31.11,85610.0
2020-11-27 09:45:00,31.11,31.13,31.06,31.1,36813.0,31.11,31.13,31.06,31.1,36813.0
2020-11-27 09:50:00,31.1,31.11,31.07,31.09,53849.0,31.1,31.11,31.07,31.09,53849.0
2020-11-27 09:55:00,31.09,31.1,31.04,31.05,120386.0,31.09,31.1,31.04,31.05,120386.0
2020-11-27 10:00:00,31.05,31.09,31.05,31.06,59960.0,31.05,31.09,31.05,31.06,59960.0
2020-11-27 10:05:00,31.06,31.09,31.03,31.08,55214.0,31.06,31.09,31.03,31.08,55214.0
2020-11-27 10:10:00,31.07,31.13,31.06,31.11,68701.0,31.07,31.13,31.06,31.11,68701.0
2020-11-27 10:15:00,31.12,31.13,31.07,31.08,117821.0,31.12,31.13,31.07,31.08,117821.0
2020-11-27 10:20:00,31.09,31.15,31.09,31.13,19578.0,31.09,31.15,31.09,31.13,19578.0
2020-11-27 10:25:00,31.14,31.15,31.11,31.13,22247.0,31.14,31.15,31.11,31.13,22247.0
2020-11-27 10:30:00,31.14,31.14,31.11,31.11,23462.0,31.14,31.14,31.11,31.11,23462.0
2020-11-27 10:35:00,31.11,31.13,31.09,31.09,41265.0,31.11,31.13,31.09,31.09,41265.0
2020-11-27 10:40:00,31.1,31.12,31.08,31.08,196369.0,31.1,31.12,31.08,31.08,196369.0
2020-11-27 10:45:00,31.08,31.13,31.05,31.13,91826.0,31.08,31.13,31.05,31.13,91826.0
2020-11-27 10:50:00,31.14,31.15,31.12,31.14,28714.0,31.14,31.15,31.12,31.14,28714.0
2020-11-27 10:55:00,31.14,31.21,31.14,31.2,41763.0,31.14,31.21,31.14,31.2,41763.0
2020-11-27 11:00:00,31.2,31.21,31.18,31.21,26729.0,31.2,31.21,31.18,31.21,26729.0
2020-11-27 11:05:00,31.21,31.21,31.14,31.14,22927.0,31.21,31.21,31.14,31.14,22927.0
2020-11-27 11:10:00,31.15,31.23,31.14,31.22,25758.0,31.15,31.23,31.14,31.22,25758.0
2020-11-27 11:15:00,31.23,31.25,31.2,31.22,89939.0,31.23,31.25,31.2,31.22,89939.0
2020-11-27 11:20:00,31.23,31.27,31.22,31.26,57234.0,31.23,31.27,31.22,31.26,57234.0
2020-11-27 11:25:00,31.26,31.32,31.23,31.24,58615.0,31.26,31.32,31.23,31.24,58615.0
2020-11-27 11:30:00,31.25,31.25,31.16,31.19,50620.0,31.25,31.25,31.16,31.19,50620.0
2020-11-27 11:35:00,31.19,31.2,31.16,31.17,40333.0,31.19,31.2,31.16,31.17,40333.0
2020-11-27 11:40:00,31.18,31.2,31.15,31.2,35365.0,31.18,31.2,31.15,31.2,35365.0
2020-11-27 11:45:00,31.18,31.19,31.15,31.17,23515.0,31.18,31.19,31.15,31.17,23515.0
2020-11-27 11:50:00,31.17,31.19,31.15,31.16,6665.0,31.17,31.19,31.15,31.16,6665.0
2020-11-27 11:55:00,31.15,31.16,31.13,31.16,68899.0,31.15,31.16,31.13,31.16,68899.0
2020-11-27 12:00:00,31.16,31.18,31.14,31.15,52295.0,31.16,31.18,31.14,31.15,52295.0
2020-11-27 12:05:00,31.15,31.16,31.12,31.13,22579.0,31.15,31.16,31.12,31.13,22579.0
2020-11-27 12:10:00,31.13,31.18,31.12,31.18,59599.0,31.13,31.18,31.12,31.18,59599.0
2020-11-27 12:15:00,31.18,31.23,31.16,31.22,122399.0,31.18,31.23,31.16,31.22,122399.0
2020-11-27 12:20:00,31.23,31.27,31.2,31.27,35485.0,31.23,31.27,31.2,31.27,35485.0
2020-11-27 12:25:00,31.27,31.32,31.27,31.31,42006.0,31.27,31.32,31.27,31.31,42006.0
2020-11-27 12:30:00,31.31,31.36,31.3,31.31,72101.0,31.31,31.36,31.3,31.31,72101.0
2020-11-27 12:35:00,31.32,31.32,31.23,31.24,33865.0,31.32,31.32,31.23,31.24,33865.0
2020-11-27 12:40:00,31.24,31.25,31.22,31.23,13042.0,31.24,31.25,31.22,31.23,13042.0
2020-11-27 12:45:00,31.24,31.25,31.19,31.21,57651.0,31.24,31.25,31.19,31.21,57651.0
2020-11-27 12:50:00,31.22,31.23,31.19,31.2,32072.0,31.22,31.23,31.19,31.2,32072.0
2020-11-27 12:55:00,31.2,31.24,31.16,31.23,131884.0,31.2,31.24,31.16,31.23,131884.0
2020-11-30 09:30:00,31.12,31.15,31.08,31.09,204499.0,31.12,31.15,31.08,31.09,204499.0
2020-11-30 09:35:00,31.08,31.09,31.0,31.09,206816.0,31.08,31.09,31.0,31.09,206816.0
2020-11-30 09:40:00,31.09,31.09,31.04,31.09,144046.0,31.09,31.09,31.04,31.09,144046.0
2020-11-30 09:45:00,31.1,31.13,31.05,31.1,68741.0,31.1,31.13,31.05,31.1,68741.0
2020-11-30 09:50:00,31.11,31.13,31.05,31.11,92947.0,31.11,31.13,31.05,31.11,92947.0
2020-11-30 09:55:00,31.11,31.12,31.06,31.1,66724.0,31.11,31.12,31.06,31.1,66724.0
2020-11-30 10:00:00,31.11,31.11,31.06,31.1,45085.0,31.11,31.11,31.06,31.1,45085.0
2020-11-30 10:05:00,31.1,31.14,30.99,31.02,137348.0,31.1,31.14,30.99,31.02,137348.0
2020-11-30 10:10:00,31.02,31.03,30.96,30.99,59551.0,31.02,31.03,30.96,30.99,59551.0
2020-11-30 10:15:00,30.99,31.05,30.97,31.02,78660.0,30.99,31.05,30.97,31.02,78660.0
2020-11-30 10:20:00,31.02,31.09,31.01,31.08,102566.0,31.02,31.09,31.01,31.08,102566.0
2020-11-30 10:25:00,31.08,31.12,30.98,30.99,76819.0,31.08,31.12,30.98,30.99,76819.0
2020-11-30 10:30:00,31.01,31.03,30.98,31.03,35216.0,31.01,31.03,30.98,31.03,35216.0
2020-11-30 10:35:00,31.05,31.06,30.93,30.96,74138.0,31.05,31.06,30.93,30.96,74138.0
2020-11-30 10:40:00,30.95,30.99,30.88,30.89,41837.0,30.95,30.99,30.88,30.89,41837.0
2020-11-30 10:45:00,30.89,30.98,30.88,30.96,33170.0,30.89,30.98,30.88,30.96,33170.0
2020-11-30 10:50:00,30.95,31.01,30.95,31.0,85020.0,30.95,31.01,30.95,31.0,85020.0
2020-11-30 10:55:00,31.0,31.05,30.96,31.02,78025.0,31.0,31.05,30.96,31.02,78025.0
2020-11-30 11:00:00,31.02,31.02,30.93,30.99,88018.0,31.02,31.02,30.93,30.99,88018.0
2020-11-30 11:05:00,31.0,31.03,30.98,31.02,29776.0,31.0,31.03,30.98,31.02,29776.0
2020-11-30 11:10:00,31.03,31.06,31.02,31.04,10033.0,31.03,31.06,31.02,31.04,10033.0
2020-11-30 11:15:00,31.04,31.04,30.91,30.92,39070.0,31.04,31.04,30.91,30.92,39070.0
2020-11-30 11:20:00,30.92,30.95,30.82,30.85,310984.0,30.92,30.95,30.82,30.85,310984.0
2020-11-30 11:25:00,30.84,30.87,30.68,30.7,327379.0,30.84,30.87,30.68,30.7,327379.0
2020-11-30 11:30:00,30.7,30.81,30.7,30.74,96056.0,30.7,30.81,30.7,30.74,96056.0
2020-11-30 11:35:00,30.74,30.86,30.74,30.86,70222.0,30.74,30.86,30.74,30.86,70222.0
2020-11-30 11:40:00,30.85,30.88,30.85,30.87,40647.0,30.85,30.88,30.85,30.87,40647.0
2020-11-30 11:45:00,30.86,30.94,30.85,30.94,49781.0,30.86,30.94,30.85,30.94,49781.0
2020-11-30 11:50:00,30.94,30.98,30.92,30.95,19664.0,30.94,30.98,30.92,30.95,19664.0
2020-11-30 11:55:00,30.95,30.96,30.93,30.94,35238.0,30.95,30.96,30.93,30.94,35238.0
2020-11-30 12:00:00,30.93,30.93,30.87,30.91,41083.0,30.93,30.93,30.87,30.91,41083.0
2020-11-30 12:05:00,30.92,30.94,30.85,30.85,15870.0,30.92,30.94,30.85,30.85,15870.0
2020-11-30 12:10:00,30.85,30.86,30.83,30.85,27855.0,30.85,30.86,30.83,30.85,27855.0
2020-11-30 12:15:00,30.86,30.87,30.81,30.84,25145.0,30.86,30.87,30.81,30.84,25145.0
2020-11-30 12:20:00,30.85,30.85,30.81,30.84,44032.0,30.85,30.85,30.81,30.84,44032.0
2020-11-30 12:25:00,30.83,30.83,30.78,30.8,22366.0,30.83,30.83,30.78,30.8,22366.0
2020-11-30 12:30:00,30.81,30.81,30.77,30.79,19661.0,30.81,30.81,30.77,30.79,19661.0
2020-11-30 12:35:00,30.8,30.8,30.76,30.78,11602.0,30.8,30.8,30.76,30.78,11602.0
2020-11-30 12:40:00,30.79,30.8,30.76,30.78,14120.0,30.79,30.8,30.76,30.78,14120.0
2020-11-30 12:45:00,30.78,30.82,30.78,30.82,14270.0,30.78,30.82,30.78,30.82,14270.0
2020-11-30 12:50:00,30.82,30.82,30.79,30.81,12345.0,30.82,30.82,30.79,30.81,12345.0
2020-11-30 12:55:00,30.81,30.86,30.81,30.85,20095.0,30.81,30.86,30.81,30.85,20095.0
2020-11-30 13:00:00,30.85,30.86,30.81,30.82,25442.0,30.85,30.86,30.81,30.82,25442.0
2020-11-30 13:05:00,30.83,30.84,30.81,30.82,22259.0,30.83,30.84,30.81,30.82,22259.0
2020-11-30 13:10:00,30.81,30.81,30.78,30.79,12135.0,30.81,30.81,30.78,30.79,12135.0
2020-11-30 13:15:00,30.8,30.81,30.79,30.8,10686.0,30.8,30.81,30.79,30.8,10686.0
2020-11-30 13:20:00,30.79,30.83,30.79,30.82,25242.0,30.79,30.83,30.79,30.82,25242.0
2020-11-30 13:25:00,30.82,30.82,30.8,30.81,2383.0,30.82,30.82,30.8,30.81,2383.0
2020-11-30 13:30:00,30.81,30.82,30.79,30.81,12515.0,30.81,30.82,30.79,30.81,12515.0
2020-11-30 13:35:00,30.8,30.8,30.76,30.78,9625.0,30.8,30.8,30.76,30.78,9625.0
2020-11-30 13:40:00,30.77,30.8,30.77,30.79,25011.0,30.77,30.8,30.77,30.79,25011.0
2020-11-30 13:45:00,30.79,30.79,30.75,30.78,28610.0,30.79,30.79,30.75,30.78,28610.0
2020-11-30 13:50:00,30.8,30.8,30.76,30.78,114845.0,30.8,30.8,30.76,30.78,114845.0
2020-11-30 13:55:00,30.78,30.8,30.77,30.78,32989.0,30.78,30.8,30.77,30.78,32989.0
2020-11-30 14:00:00,30.78,30.81,30.76,30.77,19281.0,30.78,30.81,30.76,30.77,19281.0
2020-11-30 14:05:00,30.77,30.79,30.73,30.76,30081.0,30.77,30.79,30.73,30.76,30081.0
2020-11-30 14:10:00,30.76,30.78,30.74,30.77,54125.0,30.76,30.78,30.74,30.77,54125.0
2020-11-30 14:15:00,30.77,30.82,30.77,30.81,40962.0,30.77,30.82,30.77,30.81,40962.0
2020-11-30 14:20:00,30.82,30.94,30.82,30.94,59712.0,30.82,30.94,30.82,30.94,59712.0
2020-11-30 14:25:00,30.95,31.19,30.95,31.15,410850.0,30.95,31.19,30.95,31.15,410850.0
2020-11-30 14:30:00,31.13,31.2,31.1,31.12,108108.0,31.13,31.2,31.1,31.12,108108.0
2020-11-30 14:35:00,31.11,31.18,31.11,31.14,110291.0,31.11,31.18,31.11,31.14,110291.0
2020-11-30 14:40:00,31.15,31.22,31.14,31.17,45629.0,31.15,31.22,31.14,31.17,45629.0
2020-11-30 14:45:00,31.16,31.2,31.15,31.19,216190.0,31.16,31.2,31.15,31.19,216190.0
2020-11-30 14:50:00,31.18,31.2,31.17,31.17,30681.0,31.18,31.2,31.17,31.17,30681.0
2020-11-30 14:55:00,31.17,31.25,31.17,31.22,30652.0,31.17,31.25,31.17,31.22,30652.0
2020-11-30 15:00:00,31.22,31.24,31.19,31.2,12754.0,31.22,31.24,31.19,31.2,12754.0
2020-11-30 15:05:00,31.19,31.2,31.16,31.17,6109.0,31.19,31.2,31.16,31.17,6109.0
2020-11-30 15:10:00,31.17,31.19,31.16,31.18,8884.0,31.17,31.19,31.16,31.18,8884.0
2020-11-30 15:15:00,31.18,31.28,31.17,31.27,207108.0,31.18,31.28,31.17,31.27,207108.0
2020-11-30 15:20:00,31.25,31.29,31.24,31.26,22101.0,31.25,31.29,31.24,31.26,22101.0
2020-11-30 15:25:00,31.25,31.25,31.2,31.21,86595.0,31.25,31.25,31.2,31.21,86595.0
2020-11-30 15:30:00,31.21,31.22,31.06,31.1,362101.0,31.21,31.22,31.06,31.1,362101.0
2020-11-30 15:35:00,31.09,31.13,31.0,31.11,298448.0,31.09,31.13,31.0,31.11,298448.0
2020-11-30 15:40:00,31.11,31.11,31.06,31.08,41051.0,31.11,31.11,31.06,31.08,41051.0
2020-11-30 15:45:00,31.09,31.09,30.8,30.93,187180.0,31.09,31.09,30.8,30.93,187180.0
2020-11-30 15:50:00,30.93,31.0,30.89,30.95,139347.0,30.93,31.0,30.89,30.95,139347.0
2020-11-30 15:55:00,30.94,30.99,30.91,30.98,184907.0,30.94,30.99,30.91,30.98,184907.0
2020-12-01 09:30:00,30.92,30.96,30.83,30.84,190864.0,30.92,30.96,30.83,30.84,190864.0
2020-12-01 09:35:00,30.84,30.94,30.82,30.93,71465.0,30.84,30.94,30.82,30.93,71465.0
2020-12-01 09:40:00,30.92,30.93,30.86,30.89,28074.0,30.92,30.93,30.86,30.89,28074.0
2020-12-01 09:45:00,30.9,30.92,30.86,30.91,45886.0,30.9,30.92,30.86,30.91,45886.0
2020-12-01 09:50:00,30.91,30.92,30.87,30.92,29993.0,30.91,30.92,30.87,30.92,29993.0
2020-12-01 09:55:00,30.93,30.94,30.87,30.89,37653.0,30.93,30.94,30.87,30.89,37653.0
2020-12-01 10:00:00,30.9,30.9,30.76,30.78,90358.0,30.9,30.9,30.76,30.78,90358.0
2020-12-01 10:05:00,30.77,30.85,30.76,30.81,59512.0,30.77,30.85,30.76,30.81,59512.0
2020-12-01 10:10:00,30.8,30.82,30.78,30.79,28564.0,30.8,30.82,30.78,30.79,28564.0
2020-12-01 10:15:00,30.79,30.8,30.74,30.74,68138.0,30.79,30.8,30.74,30.74,68138.0
2020-12-01 10:20:00,30.74,30.76,30.72,30.74,34843.0,30.74,30.76,30.72,30.74,34843.0
2020-12-01 10:25:00,30.74,30.79,30.71,30.76,72054.0,30.74,30.79,30.71,30.76,72054.0
2020-12-01 10:30:00,30.77,30.77,30.44,30.48,209620.0,30.77,30.77,30.44,30.48,209620.0
2020-12-01 10:35:00,30.49,30.54,30.34,30.53,170665.0,30.49,30.54,30.34,30.53,170665.0
2020-12-01 10:40:00,30.54,30.58,30.45,30.55,69382.0,30.54,30.58,30.45,30.55,69382.0
2020-12-01 10:45:00,30.56,30.56,30.48,30.52,56834.0,30.56,30.56,30.48,30.52,56834.0
2020-12-01 10:50:00,30.51,30.53,30.43,30.53,44577.0,30.51,30.53,30.43,30.53,44577.0
2020-12-01 10:55:00,30.54,30.54,30.47,30.49,62380.0,30.54,30.54,30.47,30.49,62380.0
2020-12-01 11:00:00,30.47,30.5,30.41,30.48,37437.0,30.47,30.5,30.41,30.48,37437.0
2020-12-01 11:05:00,30.49,30.63,30.49,30.54,157327.0,30.49,30.63,30.49,30.54,157327.0
2020-12-01 11:10:00,30.55,30.57,30.49,30.56,23488.0,30.55,30.57,30.49,30.56,23488.0
2020-12-01 11:15:00,30.56,30.62,30.55,30.57,46969.0,30.56,30.62,30.55,30.57,46969.0
2020-12-01 11:20:00,30.58,30.67,30.57,30.66,102272.0,30.58,30.67,30.57,30.66,102272.0
2020-12-01 11:25:00,30.65,30.74,30.63,30.7,104591.0,30.65,30.74,30.63,30.7,104591.0
2020-12-01 11:30:00,30.71,30.77,30.7,30.7,95893.0,30.71,30.77,30.7,30.7,95893.0
2020-12-01 11:35:00,30.7,30.75,30.68,30.7,45248.0,30.7,30.75,30.68,30.7,45248.0
2020-12-01 11:40:00,30.7,30.76,30.7,30.74,34090.0,30.7,30.76,30.7,30.74,34090.0
2020-12-01 11:45:00,30.74,30.75,30.67,30.67,33575.0,30.74,30.75,30.67,30.67,33575.0
2020-12-01 11:50:00,30.66,30.69,30.65,30.69,17839.0,30.66,30.69,30.65,30.69,17839.0
2020-12-01 11:55:00,30.69,30.69,30.65,30.67,34141.0,30.69,30.69,30.65,30.67,34141.0
2020-12-01 12:00:00,30.66,30.77,30.65,30.73,43296.0,30.66,30.77,30.65,30.73,43296.0
2020-12-01 12:05:00,30.72,30.82,30.7,30.78,159348.0,30.72,30.82,30.7,30.78,159348.0
2020-12-01 12:10:00,30.77,30.8,30.74,30.74,20208.0,30.77,30.8,30.74,30.74,20208.0
2020-12-01 12:15:00,30.74,30.77,30.72,30.73,7915.0,30.74,30.77,30.72,30.73,7915.0
2020-12-01 12:20:00,30.73,30.75,30.71,30.71,10464.0,30.73,30.75,30.71,30.71,10464.0
2020-12-01 12:25:00,30.71,30.72,30.66,30.68,48687.0,30.71,30.72,30.66,30.68,48687.0
2020-12-01 12:30:00,30.68,30.69,30.66,30.68,39621.0,30.68,30.69,30.66,30.68,39621.0
2020-12-01 12:35:00,30.69,30.71,30.66,30.69,31782.0,30.69,30.71,30.66,30.69,31782.0
2020-12-01 12:40:00,30.69,30.7,30.68,30.68,4420.0,30.69,30.7,30.68,30.68,4420.0
2020-12-01 12:45:00,30.68,30.73,30.68,30.73,10256.0,30.68,30.73,30.68,30.73,10256.0
2020-12-01 12:50:00,30.73,30.73,30.67,30.7,21665.0,30.73,30.73,30.67,30.7,21665.0
2020-12-01 12:55:00,30.7,30.7,30.66,30.67,10392.0,30.7,30.7,30.66,30.67,10392.0
2020-12-01 13:00:00,30.67,30.68,30.65,30.66,19725.0,30.67,30.68,30.65,30.66,19725.0
2020-12-01 13:05:00,30.66,30.68,30.66,30.66,39720.0,30.66,30.68,30.66,30.66,39720.0
2020-12-01 13:10:00,30.66,30.66,30.6,30.62,51926.0,30.66,30.66,30.6,30.62,51926.0
2020-12-01 13:15:00,30.61,30.62,30.57,30.58,29524.0,30.61,30.62,30.57,30.58,29524.0
2020-12-01 13:20:00,30.58,30.62,30.52,30.53,42786.0,30.58,30.62,30.52,30.53,42786.0
2020-12-01 13:25:00,30.54,30.6,30.51,30.59,45742.0,30.54,30.6,30.51,30.59,45742.0
2020-12-01 13:30:00,30.59,30.6,30.54,30.56,23724.0,30.59,30.6,30.54,30.56,23724.0
2020-12-01 13:35:00,30.57,30.58,30.55,30.58,10573.0,30.57,30.58,30.55,30.58,10573.0
2020-12-01 13:40:00,30.58,30.61,30.56,30.57,42432.0,30.58,30.61,30.56,30.57,42432.0
2020-12-01 13:45:00,30.56,30.57,30.51,30.55,47436.0,30.56,30.57,30.51,30.55,47436.0
2020-12-01 13:50:00,30.55,30.55,30.51,30.53,30859.0,30.55,30.55,30.51,30.53,30859.0
2020-12-01 13:55:00,30.53,30.54,30.5,30.54,60106.0,30.53,30.54,30.5,30.54,60106.0
2020-12-01 14:00:00,30.55,30.59,30.54,30.59,39957.0,30.55,30.59,30.54,30.59,39957.0
2020-12-01 14:05:00,30.59,30.6,30.56,30.57,18440.0,30.59,30.6,30.56,30.57,18440.0
2020-12-01 14:10:00,30.57,30.58,30.54,30.55,31374.0,30.57,30.58,30.54,30.55,31374.0
2020-12-01 14:15:00,30.55,30.57,30.53,30.54,21861.0,30.55,30.57,30.53,30.54,21861.0
2020-12-01 14:20:00,30.54,30.58,30.53,30.54,31803.0,30.54,30.58,30.53,30.54,31803.0
2020-12-01 14:25:00,30.55,30.62,30.55,30.59,84642.0,30.55,30.62,30.55,30.59,84642.0
2020-12-01 14:30:00,30.59,30.61,30.56,30.59,20028.0,30.59,30.61,30.56,30.59,20028.0
2020-12-01 14:35:00,30.58,30.6,30.58,30.59,35126.0,30.58,30.6,30.58,30.59,35126.0
2020-12-01 14:40:00,30.6,30.63,30.59,30.61,12590.0,30.6,30.63,30.59,30.61,12590.0
2020-12-01 14:45:00,30.61,30.64,30.6,30.63,17022.0,30.61,30.64,30.6,30.63,17022.0
2020-12-01 14:50:00,30.63,30.63,30.6,30.61,11421.0,30.63,30.63,30.6,30.61,11421.0
2020-12-01 14:55:00,30.62,30.64,30.61,30.63,14387.0,30.62,30.64,30.61,30.63,14387.0
2020-12-01 15:00:00,30.62,30.63,30.61,30.63,5819.0,30.62,30.63,30.61,30.63,5819.0
2020-12-01 15:05:00,30.63,30.63,30.6,30.6,15996.0,30.63,30.63,30.6,30.6,15996.0
2020-12-01 15:10:00,30.61,30.63,30.6,30.62,9233.0,30.61,30.63,30.6,30.62,9233.0
2020-12-01 15:15:00,30.63,30.63,30.6,30.61,49709.0,30.63,30.63,30.6,30.61,49709.0
2020-12-01 15:20:00,30.61,30.63,30.6,30.63,25778.0,30.61,30.63,30.6,30.63,25778.0
2020-12-01 15:25:00,30.62,30.63,30.61,30.61,24450.0,30.62,30.63,30.61,30.61,24450.0
2020-12-01 15:30:00,30.61,30.63,30.6,30.61,63606.0,30.61,30.63,30.6,30.61,63606.0
2020-12-01 15:35:00,30.6,30.6,30.59,30.59,7625.0,30.6,30.6,30.59,30.59,7625.0
2020-12-01 15:40:00,30.59,30.6,30.59,30.59,6003.0,30.59,30.6,30.59,30.59,6003.0
2020-12-01 15:45:00,30.59,30.61,30.58,30.6,25205.0,30.59,30.61,30.58,30.6,25205.0
2020-12-01 15:50:00,30.59,30.62,30.58,30.61,23428.0,30.59,30.62,30.58,30.61,23428.0
2020-12-01 15:55:00,30.61,30.62,30.59,30.62,228938.0,30.61,30.62,30.59,30.62,228938.0
2020-12-02 09:30:00,30.58,30.67,30.58,30.67,116136.0,30.58,30.67,30.58,30.67,116136.0
2020-12-02 09:35:00,30.67,30.79,30.67,30.78,133644.0,30.67,30.79,30.67,30.78,133644.0
2020-12-02 09:40:00,30.78,30.87,30.77,30.79,175209.0,30.78,30.87,30.77,30.79,175209.0
2020-12-02 09:45:00,30.77,30.8,30.75,30.8,38015.0,30.77,30.8,30.75,30.8,38015.0
2020-12-02 09:50:00,30.8,30.87,30.78,30.79,59176.0,30.8,30.87,30.78,30.79,59176.0
2020-12-02 09:55:00,30.8,30.81,30.77,30.78,45707.0,30.8,30.81,30.77,30.78,45707.0
2020-12-02 10:00:00,30.78,30.93,30.78,30.93,100098.0,30.78,30.93,30.78,30.93,100098.0
2020-12-02 10:05:00,30.93,30.95,30.74,30.79,136654.0,30.93,30.95,30.74,30.79,136654.0
2020-12-02 10:10:00,30.78,30.8,30.74,30.76,27023.0,30.78,30.8,30.74,30.76,27023.0
2020-12-02 10:15:00,30.76,30.81,30.76,30.79,20283.0,30.76,30.81,30.76,30.79,20283.0
2020-12-02 10:20:00,30.78,30.8,30.77,30.78,52330.0,30.78,30.8,30.77,30.78,52330.0
2020-12-02 10:25:00,30.78,30.8,30.76,30.8,38000.0,30.78,30.8,30.76,30.8,38000.0
2020-12-02 10:30:00,30.82,30.89,30.78,30.85,157752.0,30.82,30.89,30.78,30.85,157752.0
2020-12-02 10:35:00,30.85,30.95,30.82,30.86,84586.0,30.85,30.95,30.82,30.86,84586.0
2020-12-02 10:40:00,30.86,31.0,30.84,30.99,118047.0,30.86,31.0,30.84,30.99,118047.0
2020-12-02 10:45:00,30.99,31.02,30.94,30.97,280343.0,30.99,31.02,30.94,30.97,280343.0
2020-12-02 10:50:00,30.97,31.02,30.96,30.98,44215.0,30.97,31.02,30.96,30.98,44215.0
2020-12-02 10:55:00,31.01,31.05,30.92,30.94,103325.0,31.01,31.05,30.92,30.94,103325.0
2020-12-02 11:00:00,30.94,31.04,30.93,31.0,67558.0,30.94,31.04,30.93,31.0,67558.0
2020-12-02 11:05:00,31.02,31.08,31.01,31.04,150155.0,31.02,31.08,31.01,31.04,150155.0
2020-12-02 11:10:00,31.04,31.09,31.0,31.08,23427.0,31.04,31.09,31.0,31.08,23427.0
2020-12-02 11:15:00,31.09,31.13,31.06,31.1,150165.0,31.09,31.13,31.06,31.1,150165.0
2020-12-02 11:20:00,31.1,31.19,31.09,31.11,82229.0,31.1,31.19,31.09,31.11,82229.0
2020-12-02 11:25:00,31.11,31.18,31.11,31.18,35806.0,31.11,31.18,31.11,31.18,35806.0
2020-12-02 11:30:00,31.18,31.28,31.16,31.22,178026.0,31.18,31.28,31.16,31.22,178026.0
2020-12-02 11:35:00,31.23,31.23,31.13,31.18,183410.0,31.23,31.23,31.13,31.18,183410.0
2020-12-02 11:40:00,31.19,31.2,31.12,31.16,67591.0,31.19,31.2,31.12,31.16,67591.0
2020-12-02 11:45:00,31.16,31.34,31.16,31.26,158683.0,31.16,31.34,31.16,31.26,158683.0
2020-12-02 11:50:00,31.25,31.29,31.24,31.27,48385.0,31.25,31.29,31.24,31.27,48385.0
2020-12-02 11:55:00,31.26,31.26,31.21,31.23,30704.0,31.26,31.26,31.21,31.23,30704.0
2020-12-02 12:00:00,31.24,31.29,31.23,31.28,50163.0,31.24,31.29,31.23,31.28,50163.0
2020-12-02 12:05:00,31.28,31.37,31.28,31.34,50923.0,31.28,31.37,31.28,31.34,50923.0
2020-12-02 12:10:00,31.35,31.43,31.33,31.4,131214.0,31.35,31.43,31.33,31.4,131214.0
2020-12-02 12:15:00,31.4,31.42,31.37,31.39,37087.0,31.4,31.42,31.37,31.39,37087.0
2020-12-02 12:20:00,31.38,31.38,31.31,31.37,32405.0,31.38,31.38,31.31,31.37,32405.0
2020-12-02 12:25:00,31.38,31.4,31.36,31.37,40679.0,31.38,31.4,31.36,31.37,40679.0
2020-12-02 12:30:00,31.36,31.4,31.35,31.36,31964.0,31.36,31.4,31.35,31.36,31964.0
2020-12-02 12:35:00,31.36,31.38,31.32,31.32,28662.0,31.36,31.38,31.32,31.32,28662.0
2020-12-02 12:40:00,31.32,31.34,31.29,31.3,45575.0,31.32,31.34,31.29,31.3,45575.0
2020-12-02 12:45:00,31.3,31.31,31.22,31.24,70156.0,31.3,31.31,31.22,31.24,70156.0
2020-12-02 12:50:00,31.23,31.24,31.2,31.23,61025.0,31.23,31.24,31.2,31.23,61025.0
2020-12-02 12:55:00,31.23,31.24,31.19,31.2,15346.0,31.23,31.24,31.19,31.2,15346.0
2020-12-02 13:00:00,31.19,31.21,31.1,31.11,50471.0,31.19,31.21,31.1,31.11,50471.0
2020-12-02 13:05:00,31.11,31.14,31.1,31.12,13679.0,31.11,31.14,31.1,31.12,13679.0
2020-12-02 13:10:00,31.12,31.17,31.12,31.17,20073.0,31.12,31.17,31.12,31.17,20073.0
2020-12-02 13:15:00,31.16,31.23,31.16,31.23,22253.0,31.16,31.23,31.16,31.23,22253.0
2020-12-02 13:20:00,31.21,31.25,31.2,31.2,40906.0,31.21,31.25,31.2,31.2,40906.0
2020-12-02 13:25:00,31.19,31.21,31.18,31.2,14682.0,31.19,31.21,31.18,31.2,14682.0
2020-12-02 13:30:00,31.2,31.22,31.16,31.16,215298.0,31.2,31.22,31.16,31.16,215298.0
2020-12-02 13:35:00,31.17,31.17,31.13,31.16,39785.0,31.17,31.17,31.13,31.16,39785.0
2020-12-02 13:40:00,31.16,31.17,31.13,31.14,17091.0,31.16,31.17,31.13,31.14,17091.0
2020-12-02 13:45:00,31.14,31.15,31.11,31.13,15773.0,31.14,31.15,31.11,31.13,15773.0
2020-12-02 13:50:00,31.14,31.16,31.11,31.16,21339.0,31.14,31.16,31.11,31.16,21339.0
2020-12-02 13:55:00,31.15,31.15,31.11,31.13,67846.0,31.15,31.15,31.11,31.13,67846.0
2020-12-02 14:00:00,31.13,31.13,31.04,31.05,237037.0,31.13,31.13,31.04,31.05,237037.0
2020-12-02 14:05:00,31.05,31.09,31.04,31.07,34189.0,31.05,31.09,31.04,31.07,34189.0
2020-12-02 14:10:00,31.07,31.07,31.01,31.02,60904.0,31.07,31.07,31.01,31.02,60904.0
2020-12-02 14:15:00,31.03,31.08,31.0,31.07,46523.0,31.03,31.08,31.0,31.07,46523.0
2020-12-02 14:20:00,31.08,31.11,31.06,31.07,86577.0,31.08,31.11,31.06,31.07,86577.0
2020-12-02 14:25:00,31.05,31.09,31.0,31.05,485537.0,31.05,31.09,31.0,31.05,485537.0
2020-12-02 14:30:00,31.04,31.04,31.01,31.01,16371.0,31.04,31.04,31.01,31.01,16371.0
2020-12-02 14:35:00,31.01,31.05,30.97,30.99,81883.0,31.01,31.05,30.97,30.99,81883.0
2020-12-02 14:40:00,31.0,31.03,30.99,31.01,12111.0,31.0,31.03,30.99,31.01,12111.0
2020-12-02 14:45:00,31.01,31.02,30.99,31.01,37006.0,31.01,31.02,30.99,31.01,37006.0
2020-12-02 14:50:00,31.0,31.03,30.99,31.03,34623.0,31.0,31.03,30.99,31.03,34623.0
2020-12-02 14:55:00,31.03,31.03,31.0,31.02,24939.0,31.03,31.03,31.0,31.02,24939.0
2020-12-02 15:00:00,31.02,31.06,31.01,31.05,48582.0,31.02,31.06,31.01,31.05,48582.0
2020-12-02 15:05:00,31.04,31.05,31.02,31.02,28550.0,31.04,31.05,31.02,31.02,28550.0
2020-12-02 15:10:00,31.02,31.02,30.99,31.0,8230.0,31.02,31.02,30.99,31.0,8230.0
2020-12-02 15:15:00,31.01,31.02,30.99,31.0,60466.0,31.01,31.02,30.99,31.0,60466.0
2020-12-02 15:20:00,30.99,31.0,30.97,30.98,40177.0,30.99,31.0,30.97,30.98,40177.0
2020-12-02 15:25:00,30.98,31.01,30.98,31.01,36004.0,30.98,31.01,30.98,31.01,36004.0
2020-12-02 15:30:00,31.0,31.02,30.99,31.02,22048.0,31.0,31.02,30.99,31.02,22048.0
2020-12-02 15:35:00,31.02,31.03,30.99,31.01,18905.0,31.02,31.03,30.99,31.01,18905.0
2020-12-02 15:40:00,31.0,31.02,30.99,31.0,12007.0,31.0,31.02,30.99,31.0,12007.0
2020-12-02 15:45:00,30.99,31.01,30.99,31.01,43688.0,30.99,31.01,30.99,31.01,43688.0
2020-12-02 15:50:00,31.0,31.01,30.94,30.96,281616.0,31.0,31.01,30.94,30.96,281616.0
2020-12-02 15:55:00,30.96,30.98,30.95,30.97,286519.0,30.96,30.98,30.95,30.97,286519.0
2020-12-03 09:30:00,30.89,30.98,30.88,30.93,103776.0,30.89,30.98,30.88,30.93,103776.0
2020-12-03 09:35:00,30.93,30.93,30.81,30.87,79435.0,30.93,30.93,30.81,30.87,79435.0
2020-12-03 09:40:00,30.87,30.9,30.85,30.88,49990.0,30.87,30.9,30.85,30.88,49990.0
2020-12-03 09:45:00,30.88,30.99,30.86,30.98,115303.0,30.88,30.99,30.86,30.98,115303.0
2020-12-03 09:50:00,30.97,31.02,30.96,30.99,60744.0,30.97,31.02,30.96,30.99,60744.0
2020-12-03 09:55:00,30.99,31.03,30.95,30.96,42019.0,30.99,31.03,30.95,30.96,42019.0
2020-12-03 10:00:00,30.97,31.0,30.92,30.94,53945.0,30.97,31.0,30.92,30.94,53945.0
2020-12-03 10:05:00,30.94,31.0,30.94,31.0,119645.0,30.94,31.0,30.94,31.0,119645.0
2020-12-03 10:10:00,31.0,31.07,30.99,31.03,47218.0,31.0,31.07,30.99,31.03,47218.0
2020-12-03 10:15:00,31.03,31.07,30.98,30.99,110255.0,31.03,31.07,30.98,30.99,110255.0
2020-12-03 10:20:00,30.99,31.03,30.95,30.95,66272.0,30.99,31.03,30.95,30.95,66272.0
2020-12-03 10:25:00,30.95,30.99,30.94,30.96,48347.0,30.95,30.99,30.94,30.96,48347.0
2020-12-03 10:30:00,30.96,31.03,30.96,31.02,31664.0,30.96,31.03,30.96,31.02,31664.0
2020-12-03 10:35:00,31.01,31.05,30.98,31.02,23933.0,31.01,31.05,30.98,31.02,23933.0
2020-12-03 10:40:00,31.03,31.06,31.0,31.02,31706.0,31.03,31.06,31.0,31.02,31706.0
2020-12-03 10:45:00,31.03,31.06,31.02,31.05,43634.0,31.03,31.06,31.02,31.05,43634.0
2020-12-03 10:50:00,31.06,31.09,31.02,31.05,131439.0,31.06,31.09,31.02,31.05,131439.0
2020-12-03 10:55:00,31.04,31.04,30.98,31.04,58544.0,31.04,31.04,30.98,31.04,58544.0
2020-12-03 11:00:00,31.06,31.09,31.03,31.04,61901.0,31.06,31.09,31.03,31.04,61901.0
2020-12-03 11:05:00,31.05,31.09,31.03,31.07,36960.0,31.05,31.09,31.03,31.07,36960.0
2020-12-03 11:10:00,31.06,31.06,30.99,31.01,54284.0,31.06,31.06,30.99,31.01,54284.0
2020-12-03 11:15:00,31.02,31.06,31.01,31.06,18232.0,31.02,31.06,31.01,31.06,18232.0
2020-12-03 11:20:00,31.05,31.17,31.01,31.11,169623.0,31.05,31.17,31.01,31.11,169623.0
2020-12-03 11:25:00,31.1,31.26,31.09,31.2,115814.0,31.1,31.26,31.09,31.2,115814.0
2020-12-03 11:30:00,31.21,31.25,31.18,31.21,93943.0,31.21,31.25,31.18,31.21,93943.0
2020-12-03 11:35:00,31.2,31.26,31.13,31.15,45911.0,31.2,31.26,31.13,31.15,45911.0
2020-12-03 11:40:00,31.15,31.16,31.1,31.14,31622.0,31.15,31.16,31.1,31.14,31622.0
2020-12-03 11:45:00,31.14,31.15,31.1,31.12,16792.0,31.14,31.15,31.1,31.12,16792.0
2020-12-03 11:50:00,31.12,31.12,30.91,30.91,116937.0,31.12,31.12,30.91,30.91,116937.0
2020-12-03 11:55:00,30.9,31.07,30.87,31.06,85572.0,30.9,31.07,30.87,31.06,85572.0
2020-12-03 12:00:00,31.06,31.11,31.04,31.1,32146.0,31.06,31.11,31.04,31.1,32146.0
2020-12-03 12:05:00,31.1,31.1,31.04,31.08,31176.0,31.1,31.1,31.04,31.08,31176.0
2020-12-03 12:10:00,31.08,31.11,31.07,31.11,53531.0,31.08,31.11,31.07,31.11,53531.0
2020-12-03 12:15:00,31.11,31.14,31.11,31.13,31302.0,31.11,31.14,31.11,31.13,31302.0
2020-12-03 12:20:00,31.13,31.24,31.13,31.24,43387.0,31.13,31.24,31.13,31.24,43387.0
2020-12-03 12:25:00,31.23,31.24,31.15,31.16,39270.0,31.23,31.24,31.15,31.16,39270.0
2020-12-03 12:30:00,31.16,31.2,31.16,31.2,30450.0,31.16,31.2,31.16,31.2,30450.0
2020-12-03 12:35:00,31.2,31.21,31.19,31.2,21065.0,31.2,31.21,31.19,31.2,21065.0
2020-12-03 12:40:00,31.2,31.29,31.18,31.29,58489.0,31.2,31.29,31.18,31.29,58489.0
2020-12-03 12:45:00,31.29,31.35,31.27,31.34,52438.0,31.29,31.35,31.27,31.34,52438.0
2020-12-03 12:50:00,31.34,31.36,31.3,31.32,40925.0,31.34,31.36,31.3,31.32,40925.0
2020-12-03 12:55:00,31.32,31.34,31.31,31.32,21846.0,31.32,31.34,31.31,31.32,21846.0
2020-12-03 13:00:00,31.32,31.34,31.26,31.3,24452.0,31.32,31.34,31.26,31.3,24452.0
2020-12-03 13:05:00,31.3,31.31,31.28,31.3,21916.0,31.3,31.31,31.28,31.3,21916.0
2020-12-03 13:10:00,31.3,31.34,31.29,31.29,19871.0,31.3,31.34,31.29,31.29,19871.0
2020-12-03 13:15:00,31.3,31.31,31.27,31.29,17833.0,31.3,31.31,31.27,31.29,17833.0
2020-12-03 13:20:00,31.29,31.32,31.27,31.32,22606.0,31.29,31.32,31.27,31.32,22606.0
2020-12-03 13:25:00,31.32,31.32,31.28,31.3,12832.0,31.32,31.32,31.28,31.3,12832.0
2020-12-03 13:30:00,31.3,31.33,31.3,31.33,15783.0,31.3,31.33,31.3,31.33,15783.0
2020-12-03 13:35:00,31.33,31.34,31.27,31.32,11814.0,31.33,31.34,31.27,31.32,11814.0
2020-12-03 13:40:00,31.31,31.34,31.3,31.33,30720.0,31.31,31.34,31.3,31.33,30720.0
2020-12-03 13:45:00,31.33,31.35,31.26,31.29,29014.0,31.33,31.35,31.26,31.29,29014.0
2020-12-03 13:50:00,31.29,31.29,31.24,31.26,27876.0,31.29,31.29,31.24,31.26,27876.0
2020-12-03 13:55:00,31.26,31.28,31.26,31.28,12276.0,31.26,31.28,31.26,31.28,12276.0
2020-12-03 14:00:00,31.27,31.3,31.24,31.25,12119.0,31.27,31.3,31.24,31.25,12119.0
2020-12-03 14:05:00,31.25,31.27,31.24,31.24,16137.0,31.25,31.27,31.24,31.24,16137.0
2020-12-03 14:10:00,31.25,31.26,31.22,31.22,18773.0,31.25,31.26,31.22,31.22,18773.0
2020-12-03 14:15:00,31.23,31.28,31.22,31.26,37834.0,31.23,31.28,31.22,31.26,37834.0
2020-12-03 14:20:00,31.26,31.27,31.24,31.27,20290.0,31.26,31.27,31.24,31.27,20290.0
2020-12-03 14:25:00,31.27,31.27,31.22,31.25,268224.0,31.27,31.27,31.22,31.25,268224.0
2020-12-03 14:30:00,31.26,31.27,31.24,31.27,209938.0,31.26,31.27,31.24,31.27,209938.0
2020-12-03 14:35:00,31.26,31.28,31.25,31.26,40350.0,31.26,31.28,31.25,31.26,40350.0
2020-12-03 14:40:00,31.26,31.27,31.24,31.26,39223.0,31.26,31.27,31.24,31.26,39223.0
2020-12-03 14:45:00,31.26,31.29,31.24,31.28,63551.0,31.26,31.29,31.24,31.28,63551.0
2020-12-03 14:50:00,31.28,31.3,31.25,31.3,31140.0,31.28,31.3,31.25,31.3,31140.0
2020-12-03 14:55:00,31.29,31.32,31.29,31.32,29585.0,31.29,31.32,31.29,31.32,29585.0
2020-12-03 15:00:00,31.31,31.33,31.31,31.32,18586.0,31.31,31.33,31.31,31.32,18586.0
2020-12-03 15:05:00,31.32,31.34,31.31,31.33,13206.0,31.32,31.34,31.31,31.33,13206.0
2020-12-03 15:10:00,31.33,31.34,31.32,31.33,35475.0,31.33,31.34,31.32,31.33,35475.0
2020-12-03 15:15:00,31.33,31.33,31.3,31.32,27183.0,31.33,31.33,31.3,31.32,27183.0
2020-12-03 15:20:00,31.31,31.32,31.3,31.31,36042.0,31.31,31.32,31.3,31.31,36042.0
2020-12-03 15:25:00,31.31,31.31,31.29,31.3,15713.0,31.31,31.31,31.29,31.3,15713.0
2020-12-03 15:30:00,31.3,31.32,31.28,31.28,24913.0,31.3,31.32,31.28,31.28,24913.0
2020-12-03 15:35:00,31.29,31.29,31.22,31.22,28443.0,31.29,31.29,31.22,31.22,28443.0
2020-12-03 15:40:00,31.22,31.22,31.05,31.13,292800.0,31.22,31.22,31.05,31.13,292800.0
2020-12-03 15:45:00,31.12,31.19,31.12,31.17,122444.0,31.12,31.19,31.12,31.17,122444.0
2020-12-03 15:50:00,31.17,31.18,31.14,31.17,130699.0,31.17,31.18,31.14,31.17,130699.0
2020-12-03 15:55:00,31.17,31.24,31.16,31.24,288512.0,31.17,31.24,31.16,31.24,288512.0
2020-12-04 09:30:00,31.28,31.4,31.28,31.36,203441.0,31.28,31.4,31.28,31.36,203441.0
2020-12-04 09:35:00,31.36,31.38,31.33,31.35,85768.0,31.36,31.38,31.33,31.35,85768.0
2020-12-04 09:40:00,31.35,31.44,31.33,31.44,77786.0,31.35,31.44,31.33,31.44,77786.0
2020-12-04 09:45:00,31.45,31.52,31.4,31.52,193533.0,31.45,31.52,31.4,31.52,193533.0
2020-12-04 09:50:00,31.53,31.58,31.5,31.52,202446.0,31.53,31.58,31.5,31.52,202446.0
2020-12-04 09:55:00,31.51,31.51,31.45,31.45,89373.0,31.51,31.51,31.45,31.45,89373.0
2020-12-04 10:00:00,31.45,31.49,31.39,31.4,212397.0,31.45,31.49,31.39,31.4,212397.0
2020-12-04 10:05:00,31.41,31.46,31.4,31.46,106173.0,31.41,31.46,31.4,31.46,106173.0
2020-12-04 10:10:00,31.45,31.49,31.44,31.45,123337.0,31.45,31.49,31.44,31.45,123337.0
2020-12-04 10:15:00,31.45,31.5,31.45,31.46,66042.0,31.45,31.5,31.45,31.46,66042.0
2020-12-04 10:20:00,31.46,31.5,31.46,31.5,40206.0,31.46,31.5,31.46,31.5,40206.0
2020-12-04 10:25:00,31.5,31.57,31.43,31.55,107835.0,31.5,31.57,31.43,31.55,107835.0
2020-12-04 10:30:00,31.56,31.58,31.53,31.56,120607.0,31.56,31.58,31.53,31.56,120607.0
2020-12-04 10:35:00,31.56,31.58,31.53,31.56,139333.0,31.56,31.58,31.53,31.56,139333.0
2020-12-04 10:40:00,31.57,31.59,31.55,31.57,52405.0,31.57,31.59,31.55,31.57,52405.0
2020-12-04 10:45:00,31.57,31.57,31.45,31.47,72891.0,31.57,31.57,31.45,31.47,72891.0
2020-12-04 10:50:00,31.47,31.49,31.46,31.49,52721.0,31.47,31.49,31.46,31.49,52721.0
2020-12-04 10:55:00,31.5,31.52,31.48,31.51,76542.0,31.5,31.52,31.48,31.51,76542.0
2020-12-04 11:00:00,31.51,31.52,31.43,31.44,89579.0,31.51,31.52,31.43,31.44,89579.0
2020-12-04 11:05:00,31.44,31.53,31.44,31.53,67892.0,31.44,31.53,31.44,31.53,67892.0
2020-12-04 11:10:00,31.53,31.54,31.43,31.48,72558.0,31.53,31.54,31.43,31.48,72558.0
2020-12-04 11:15:00,31.49,31.55,31.47,31.51,48427.0,31.49,31.55,31.47,31.51,48427.0
2020-12-04 11:20:00,31.51,31.54,31.48,31.54,108420.0,31.51,31.54,31.48,31.54,108420.0
2020-12-04 11:25:00,31.54,31.55,31.5,31.55,93373.0,31.54,31.55,31.5,31.55,93373.0
2020-12-04 11:30:00,31.55,31.56,31.51,31.54,48915.0,31.55,31.56,31.51,31.54,48915.0
2020-12-04 11:35:00,31.54,31.6,31.53,31.59,74341.0,31.54,31.6,31.53,31.59,74341.0
2020-12-04 11:40:00,31.59,31.66,31.59,31.64,229643.0,31.59,31.66,31.59,31.64,229643.0
2020-12-04 11:45:00,31.64,31.64,31.55,31.56,85011.0,31.64,31.64,31.55,31.56,85011.0
2020-12-04 11:50:00,31.56,31.57,31.53,31.54,24033.0,31.56,31.57,31.53,31.54,24033.0
2020-12-04 11:55:00,31.53,31.53,31.41,31.42,113627.0,31.53,31.53,31.41,31.42,113627.0
2020-12-04 12:00:00,31.42,31.44,31.4,31.43,82447.0,31.42,31.44,31.4,31.43,82447.0
2020-12-04 12:05:00,31.43,31.44,31.41,31.41,54824.0,31.43,31.44,31.41,31.41,54824.0
2020-12-04 12:10:00,31.42,31.42,31.39,31.41,44363.0,31.42,31.42,31.39,31.41,44363.0
2020-12-04 12:15:00,31.41,31.42,31.36,31.4,119780.0,31.41,31.42,31.36,31.4,119780.0
2020-12-04 12:20:00,31.4,31.44,31.4,31.42,31389.0,31.4,31.44,31.4,31.42,31389.0
2020-12-04 12:25:00,31.42,31.43,31.4,31.42,64749.0,31.42,31.43,31.4,31.42,64749.0
2020-12-04 12:30:00,31.42,31.47,31.42,31.43,67421.0,31.42,31.47,31.42,31.43,67421.0
2020-12-04 12:35:00,31.43,31.47,31.43,31.47,62475.0,31.43,31.47,31.43,31.47,62475.0
2020-12-04 12:40:00,31.47,31.51,31.47,31.51,48499.0,31.47,31.51,31.47,31.51,48499.0
2020-12-04 12:45:00,31.51,31.55,31.51,31.55,56057.0,31.51,31.55,31.51,31.55,56057.0
2020-12-04 12:50:00,31.56,31.57,31.54,31.56,55053.0,31.56,31.57,31.54,31.56,55053.0
2020-12-04 12:55:00,31.56,31.6,31.56,31.59,58143.0,31.56,31.6,31.56,31.59,58143.0
2020-12-04 13:00:00,31.59,31.59,31.55,31.56,33070.0,31.59,31.59,31.55,31.56,33070.0
2020-12-04 13:05:00,31.55,31.57,31.55,31.56,20253.0,31.55,31.57,31.55,31.56,20253.0
2020-12-04 13:10:00,31.57,31.59,31.55,31.58,29641.0,31.57,31.59,31.55,31.58,29641.0
2020-12-04 13:15:00,31.59,31.63,31.57,31.62,111519.0,31.59,31.63,31.57,31.62,111519.0
2020-12-04 13:20:00,31.62,31.69,31.61,31.68,41227.0,31.62,31.69,31.61,31.68,41227.0
2020-12-04 13:25:00,31.69,31.7,31.66,31.68,63358.0,31.69,31.7,31.66,31.68,63358.0
2020-12-04 13:30:00,31.67,31.68,31.65,31.66,26214.0,31.67,31.68,31.65,31.66,26214.0
2020-12-04 13:35:00,31.65,31.7,31.65,31.7,60950.0,31.65,31.7,31.65,31.7,60950.0
2020-12-04 13:40:00,31.7,31.73,31.68,31.73,91350.0,31.7,31.73,31.68,31.73,91350.0
2020-12-04 13:45:00,31.73,31.74,31.69,31.71,79104.0,31.73,31.74,31.69,31.71,79104.0
2020-12-04 13:50:00,31.71,31.72,31.67,31.69,36359.0,31.71,31.72,31.67,31.69,36359.0
2020-12-04 13:55:00,31.68,31.69,31.66,31.67,32042.0,31.68,31.69,31.66,31.67,32042.0
2020-12-04 14:00:00,31.66,31.67,31.59,31.6,35928.0,31.66,31.67,31.59,31.6,35928.0
2020-12-04 14:05:00,31.59,31.64,31.59,31.61,33500.0,31.59,31.64,31.59,31.61,33500.0
2020-12-04 14:10:00,31.61,31.62,31.6,31.61,21847.0,31.61,31.62,31.6,31.61,21847.0
2020-12-04 14:15:00,31.61,31.62,31.57,31.59,49078.0,31.61,31.62,31.57,31.59,49078.0
2020-12-04 14:20:00,31.59,31.63,31.58,31.62,55908.0,31.59,31.63,31.58,31.62,55908.0
2020-12-04 14:25:00,31.62,31.68,31.59,31.67,287499.0,31.62,31.68,31.59,31.67,287499.0
2020-12-04 14:30:00,31.66,31.66,31.56,31.57,199134.0,31.66,31.66,31.56,31.57,199134.0
2020-12-04 14:35:00,31.57,31.6,31.56,31.59,60081.0,31.57,31.6,31.56,31.59,60081.0
2020-12-04 14:40:00,31.59,31.6,31.58,31.59,13138.0,31.59,31.6,31.58,31.59,13138.0
2020-12-04 14:45:00,31.58,31.59,31.51,31.52,108017.0,31.58,31.59,31.51,31.52,108017.0
2020-12-04 14:50:00,31.52,31.56,31.52,31.54,34016.0,31.52,31.56,31.52,31.54,34016.0
2020-12-04 14:55:00,31.54,31.55,31.53,31.54,29440.0,31.54,31.55,31.53,31.54,29440.0
2020-12-04 15:00:00,31.54,31.55,31.51,31.52,16196.0,31.54,31.55,31.51,31.52,16196.0
2020-12-04 15:05:00,31.52,31.52,31.5,31.5,32100.0,31.52,31.52,31.5,31.5,32100.0
2020-12-04 15:10:00,31.5,31.51,31.49,31.5,36864.0,31.5,31.51,31.49,31.5,36864.0
2020-12-04 15:15:00,31.51,31.51,31.49,31.51,40731.0,31.51,31.51,31.49,31.51,40731.0
2020-12-04 15:20:00,31.51,31.52,31.5,31.52,25720.0,31.51,31.52,31.5,31.52,25720.0
2020-12-04 15:25:00,31.52,31.52,31.48,31.5,55540.0,31.52,31.52,31.48,31.5,55540.0
2020-12-04 15:30:00,31.51,31.53,31.5,31.52,77208.0,31.51,31.53,31.5,31.52,77208.0
2020-12-04 15:35:00,31.53,31.53,31.5,31.52,19817.0,31.53,31.53,31.5,31.52,19817.0
2020-12-04 15:40:00,31.52,31.53,31.51,31.53,19266.0,31.52,31.53,31.51,31.53,19266.0
2020-12-04 15:45:00,31.52,31.53,31.51,31.53,67363.0,31.52,31.53,31.51,31.53,67363.0
2020-12-04 15:50:00,31.52,31.55,31.52,31.55,111981.0,31.52,31.55,31.52,31.55,111981.0
2020-12-04 15:55:00,31.55,31.56,31.53,31.56,238958.0,31.55,31.56,31.53,31.56,238958.0
2020-12-07 09:30:00,31.42,31.62,31.37,31.45,168469.0,31.42,31.62,31.37,31.45,168469.0
2020-12-07 09:35:00,31.45,31.47,31.42,31.43,25525.0,31.45,31.47,31.42,31.43,25525.0
2020-12-07 09:40:00,31.42,31.43,31.42,31.43,4703.0,31.42,31.43,31.42,31.43,4703.0
2020-12-07 09:45:00,31.42,31.43,31.34,31.36,190313.0,31.42,31.43,31.34,31.36,190313.0
2020-12-07 09:50:00,31.37,31.41,31.35,31.37,31388.0,31.37,31.41,31.35,31.37,31388.0
2020-12-07 09:55:00,31.38,31.39,31.34,31.39,38363.0,31.38,31.39,31.34,31.39,38363.0
2020-12-07 10:00:00,31.39,31.43,31.38,31.41,107221.0,31.39,31.43,31.38,31.41,107221.0
2020-12-07 10:05:00,31.4,31.41,31.36,31.39,28294.0,31.4,31.41,31.36,31.39,28294.0
2020-12-07 10:10:00,31.4,31.44,31.4,31.4,24628.0,31.4,31.44,31.4,31.4,24628.0
2020-12-07 10:15:00,31.4,31.41,31.32,31.33,67438.0,31.4,31.41,31.32,31.33,67438.0
2020-12-07 10:20:00,31.34,31.35,31.33,31.35,27731.0,31.34,31.35,31.33,31.35,27731.0
2020-12-07 10:25:00,31.35,31.4,31.33,31.4,56050.0,31.35,31.4,31.33,31.4,56050.0
2020-12-07 10:30:00,31.4,31.43,31.37,31.4,40275.0,31.4,31.43,31.37,31.4,40275.0
2020-12-07 10:35:00,31.4,31.45,31.4,31.43,64814.0,31.4,31.45,31.4,31.43,64814.0
2020-12-07 10:40:00,31.44,31.48,31.43,31.47,30986.0,31.44,31.48,31.43,31.47,30986.0
2020-12-07 10:45:00,31.47,31.52,31.47,31.51,45788.0,31.47,31.52,31.47,31.51,45788.0
2020-12-07 10:50:00,31.51,31.55,31.51,31.52,53090.0,31.51,31.55,31.51,31.52,53090.0
2020-12-07 10:55:00,31.52,31.52,31.47,31.49,42496.0,31.52,31.52,31.47,31.49,42496.0
2020-12-07 11:00:00,31.48,31.53,31.48,31.51,38587.0,31.48,31.53,31.48,31.51,38587.0
2020-12-07 11:05:00,31.51,31.52,31.48,31.51,24182.0,31.51,31.52,31.48,31.51,24182.0
2020-12-07 11:10:00,31.51,31.6,31.51,31.58,83001.0,31.51,31.6,31.51,31.58,83001.0
2020-12-07 11:15:00,31.59,31.66,31.58,31.66,90279.0,31.59,31.66,31.58,31.66,90279.0
2020-12-07 11:20:00,31.66,31.67,31.6,31.61,60682.0,31.66,31.67,31.6,31.61,60682.0
2020-12-07 11:25:00,31.62,31.64,31.57,31.6,51050.0,31.62,31.64,31.57,31.6,51050.0
2020-12-07 11:30:00,31.59,31.63,31.54,31.54,31859.0,31.59,31.63,31.54,31.54,31859.0
2020-12-07 11:35:00,31.56,31.59,31.53,31.59,38957.0,31.56,31.59,31.53,31.59,38957.0
2020-12-07 11:40:00,31.59,31.61,31.57,31.58,25364.0,31.59,31.61,31.57,31.58,25364.0
2020-12-07 11:45:00,31.58,31.6,31.58,31.59,8664.0,31.58,31.6,31.58,31.59,8664.0
2020-12-07 11:50:00,31.6,31.61,31.58,31.61,9001.0,31.6,31.61,31.58,31.61,9001.0
2020-12-07 11:55:00,31.61,31.68,31.61,31.68,39063.0,31.61,31.68,31.61,31.68,39063.0
2020-12-07 12:00:00,31.67,31.71,31.64,31.69,54938.0,31.67,31.71,31.64,31.69,54938.0
2020-12-07 12:05:00,31.69,31.79,31.68,31.78,44937.0,31.69,31.79,31.68,31.78,44937.0
2020-12-07 12:10:00,31.79,31.81,31.74,31.79,60357.0,31.79,31.81,31.74,31.79,60357.0
2020-12-07 12:15:00,31.8,31.82,31.77,31.82,25144.0,31.8,31.82,31.77,31.82,25144.0
2020-12-07 12:20:00,31.83,31.84,31.76,31.8,35905.0,31.83,31.84,31.76,31.8,35905.0
2020-12-07 12:25:00,31.8,31.83,31.8,31.81,20905.0,31.8,31.83,31.8,31.81,20905.0
2020-12-07 12:30:00,31.81,31.84,31.8,31.84,24091.0,31.81,31.84,31.8,31.84,24091.0
2020-12-07 12:35:00,31.83,31.85,31.82,31.83,15736.0,31.83,31.85,31.82,31.83,15736.0
2020-12-07 12:40:00,31.83,31.86,31.77,31.78,40138.0,31.83,31.86,31.77,31.78,40138.0
2020-12-07 12:45:00,31.78,31.83,31.78,31.83,22265.0,31.78,31.83,31.78,31.83,22265.0
2020-12-07 12:50:00,31.84,31.86,31.82,31.83,43972.0,31.84,31.86,31.82,31.83,43972.0
2020-12-07 12:55:00,31.84,31.87,31.81,31.82,26943.0,31.84,31.87,31.81,31.82,26943.0
2020-12-07 13:00:00,31.82,31.83,31.77,31.77,34158.0,31.82,31.83,31.77,31.77,34158.0
2020-12-07 13:05:00,31.76,31.79,31.76,31.77,34959.0,31.76,31.79,31.76,31.77,34959.0
2020-12-07 13:10:00,31.77,31.78,31.74,31.74,12629.0,31.77,31.78,31.74,31.74,12629.0
2020-12-07 13:15:00,31.75,31.76,31.7,31.71,15618.0,31.75,31.76,31.7,31.71,15618.0
2020-12-07 13:20:00,31.71,31.73,31.7,31.72,18835.0,31.71,31.73,31.7,31.72,18835.0
2020-12-07 13:25:00,31.71,31.71,31.67,31.67,40513.0,31.71,31.71,31.67,31.67,40513.0
2020-12-07 13:30:00,31.68,31.7,31.66,31.67,21829.0,31.68,31.7,31.66,31.67,21829.0
2020-12-07 13:35:00,31.68,31.68,31.62,31.64,35612.0,31.68,31.68,31.62,31.64,35612.0
2020-12-07 13:40:00,31.63,31.64,31.57,31.58,36290.0,31.63,31.64,31.57,31.58,36290.0
2020-12-07 13:45:00,31.57,31.6,31.54,31.59,30880.0,31.57,31.6,31.54,31.59,30880.0
2020-12-07 13:50:00,31.59,31.6,31.54,31.59,18747.0,31.59,31.6,31.54,31.59,18747.0
2020-12-07 13:55:00,31.58,31.61,31.58,31.58,18669.0,31.58,31.61,31.58,31.58,18669.0
2020-12-07 14:00:00,31.57,31.61,31.56,31.61,55867.0,31.57,31.61,31.56,31.61,55867.0
2020-12-07 14:05:00,31.61,31.62,31.58,31.61,50305.0,31.61,31.62,31.58,31.61,50305.0
2020-12-07 14:10:00,31.6,31.61,31.57,31.58,24822.0,31.6,31.61,31.57,31.58,24822.0
2020-12-07 14:15:00,31.56,31.57,31.5,31.51,70359.0,31.56,31.57,31.5,31.51,70359.0
2020-12-07 14:20:00,31.5,31.51,31.46,31.49,130594.0,31.5,31.51,31.46,31.49,130594.0
2020-12-07 14:25:00,31.5,31.53,31.37,31.41,175545.0,31.5,31.53,31.37,31.41,175545.0
2020-12-07 14:30:00,31.41,31.42,31.35,31.36,107329.0,31.41,31.42,31.35,31.36,107329.0
2020-12-07 14:35:00,31.36,31.38,31.34,31.35,131827.0,31.36,31.38,31.34,31.35,131827.0
2020-12-07 14:40:00,31.36,31.36,31.33,31.34,53182.0,31.36,31.36,31.33,31.34,53182.0
2020-12-07 14:45:00,31.34,31.37,31.34,31.36,32604.0,31.34,31.37,31.34,31.36,32604.0
2020-12-07 14:50:00,31.36,31.38,31.35,31.38,49487.0,31.36,31.38,31.35,31.38,49487.0
2020-12-07 14:55:00,31.37,31.39,31.37,31.38,27228.0,31.37,31.39,31.37,31.38,27228.0
2020-12-07 15:00:00,31.38,31.38,31.35,31.36,31325.0,31.38,31.38,31.35,31.36,31325.0
2020-12-07 15:05:00,31.36,31.37,31.33,31.35,15183.0,31.36,31.37,31.33,31.35,15183.0
2020-12-07 15:10:00,31.34,31.35,31.33,31.33,41996.0,31.34,31.35,31.33,31.33,41996.0
2020-12-07 15:15:00,31.33,31.36,31.31,31.35,42644.0,31.33,31.36,31.31,31.35,42644.0
2020-12-07 15:20:00,31.35,31.35,31.32,31.33,38477.0,31.35,31.35,31.32,31.33,38477.0
2020-12-07 15:25:00,31.34,31.36,31.33,31.36,40716.0,31.34,31.36,31.33,31.36,40716.0
2020-12-07 15:30:00,31.37,31.38,31.36,31.37,8754.0,31.37,31.38,31.36,31.37,8754.0
2020-12-07 15:35:00,31.37,31.38,31.35,31.35,24831.0,31.37,31.38,31.35,31.35,24831.0
2020-12-07 15:40:00,31.35,31.36,31.32,31.33,53096.0,31.35,31.36,31.32,31.33,53096.0
2020-12-07 15:45:00,31.33,31.35,31.32,31.35,85359.0,31.33,31.35,31.32,31.35,85359.0
2020-12-07 15:50:00,31.35,31.37,31.34,31.36,99172.0,31.35,31.37,31.34,31.36,99172.0
2020-12-07 15:55:00,31.36,31.41,31.35,31.4,171776.0,31.36,31.41,31.35,31.4,171776.0
2020-12-08 09:30:00,31.22,31.31,31.21,31.29,118295.0,31.22,31.31,31.21,31.29,118295.0
2020-12-08 09:35:00,31.3,31.37,31.3,31.36,54626.0,31.3,31.37,31.3,31.36,54626.0
2020-12-08 09:40:00,31.36,31.4,31.35,31.39,56530.0,31.36,31.4,31.35,31.39,56530.0
2020-12-08 09:45:00,31.39,31.41,31.35,31.35,114453.0,31.39,31.41,31.35,31.35,114453.0
2020-12-08 09:50:00,31.35,31.36,31.13,31.16,218346.0,31.35,31.36,31.13,31.16,218346.0
2020-12-08 09:55:00,31.16,31.17,31.09,31.1,101149.0,31.16,31.17,31.09,31.1,101149.0
2020-12-08 10:00:00,31.1,31.1,31.04,31.07,105301.0,31.1,31.1,31.04,31.07,105301.0
2020-12-08 10:05:00,31.07,31.2,31.04,31.2,68195.0,31.07,31.2,31.04,31.2,68195.0
2020-12-08 10:10:00,31.19,31.24,31.18,31.21,41453.0,31.19,31.24,31.18,31.21,41453.0
2020-12-08 10:15:00,31.22,31.24,31.18,31.22,49324.0,31.22,31.24,31.18,31.22,49324.0
2020-12-08 10:20:00,31.23,31.24,31.17,31.22,39455.0,31.23,31.24,31.17,31.22,39455.0
2020-12-08 10:25:00,31.22,31.25,31.21,31.24,61187.0,31.22,31.25,31.21,31.24,61187.0
2020-12-08 10:30:00,31.26,31.32,31.25,31.28,276077.0,31.26,31.32,31.25,31.28,276077.0
2020-12-08 10:35:00,31.29,31.32,31.27,31.3,54736.0,31.29,31.32,31.27,31.3,54736.0
2020-12-08 10:40:00,31.29,31.32,31.28,31.28,25109.0,31.29,31.32,31.28,31.28,25109.0
2020-12-08 10:45:00,31.29,31.29,31.23,31.25,74463.0,31.29,31.29,31.23,31.25,74463.0
2020-12-08 10:50:00,31.24,31.28,31.23,31.28,16538.0,31.24,31.28,31.23,31.28,16538.0
2020-12-08 10:55:00,31.28,31.33,31.26,31.32,46255.0,31.28,31.33,31.26,31.32,46255.0
2020-12-08 11:00:00,31.32,31.43,31.31,31.43,155382.0,31.32,31.43,31.31,31.43,155382.0
2020-12-08 11:05:00,31.43,31.46,31.4,31.42,25736.0,31.43,31.46,31.4,31.42,25736.0
2020-12-08 11:10:00,31.44,31.47,31.42,31.43,37641.0,31.44,31.47,31.42,31.43,37641.0
2020-12-08 11:15:00,31.42,31.42,31.38,31.38,46998.0,31.42,31.42,31.38,31.38,46998.0
2020-12-08 11:20:00,31.38,31.39,31.35,31.35,29737.0,31.38,31.39,31.35,31.35,29737.0
2020-12-08 11:25:00,31.32,31.41,31.3,31.41,94417.0,31.32,31.41,31.3,31.41,94417.0
2020-12-08 11:30:00,31.4,31.42,31.37,31.41,14079.0,31.4,31.42,31.37,31.41,14079.0
2020-12-08 11:35:00,31.41,31.41,31.33,31.33,24619.0,31.41,31.41,31.33,31.33,24619.0
2020-12-08 11:40:00,31.33,31.34,31.27,31.28,27836.0,31.33,31.34,31.27,31.28,27836.0
2020-12-08 11:45:00,31.28,31.32,31.28,31.31,7923.0,31.28,31.32,31.28,31.31,7923.0
2020-12-08 11:50:00,31.32,31.33,31.28,31.28,16034.0,31.32,31.33,31.28,31.28,16034.0
2020-12-08 11:55:00,31.27,31.29,31.26,31.27,48948.0,31.27,31.29,31.26,31.27,48948.0
2020-12-08 12:00:00,31.28,31.3,31.25,31.29,92832.0,31.28,31.3,31.25,31.29,92832.0
2020-12-08 12:05:00,31.29,31.33,31.28,31.31,47887.0,31.29,31.33,31.28,31.31,47887.0
2020-12-08 12:10:00,31.31,31.32,31.29,31.3,27664.0,31.31,31.32,31.29,31.3,27664.0
2020-12-08 12:15:00,31.31,31.38,31.31,31.34,49270.0,31.31,31.38,31.31,31.34,49270.0
2020-12-08 12:20:00,31.35,31.4,31.35,31.39,63256.0,31.35,31.4,31.35,31.39,63256.0
2020-12-08 12:25:00,31.4,31.42,31.37,31.37,15982.0,31.4,31.42,31.37,31.37,15982.0
2020-12-08 12:30:00,31.37,31.39,31.37,31.38,5608.0,31.37,31.39,31.37,31.38,5608.0
2020-12-08 12:35:00,31.38,31.39,31.35,31.35,4558.0,31.38,31.39,31.35,31.35,4558.0
2020-12-08 12:40:00,31.36,31.39,31.36,31.37,4935.0,31.36,31.39,31.36,31.37,4935.0
2020-12-08 12:45:00,31.38,31.41,31.38,31.39,21235.0,31.38,31.41,31.38,31.39,21235.0
2020-12-08 12:50:00,31.4,31.43,31.39,31.4,22243.0,31.4,31.43,31.39,31.4,22243.0
2020-12-08 12:55:00,31.41,31.42,31.38,31.38,7350.0,31.41,31.42,31.38,31.38,7350.0
2020-12-08 13:00:00,31.39,31.4,31.36,31.37,6837.0,31.39,31.4,31.36,31.37,6837.0
2020-12-08 13:05:00,31.37,31.38,31.35,31.35,8981.0,31.37,31.38,31.35,31.35,8981.0
2020-12-08 13:10:00,31.35,31.38,31.35,31.37,9759.0,31.35,31.38,31.35,31.37,9759.0
2020-12-08 13:15:00,31.36,31.41,31.36,31.39,23413.0,31.36,31.41,31.36,31.39,23413.0
2020-12-08 13:20:00,31.4,31.41,31.38,31.39,13980.0,31.4,31.41,31.38,31.39,13980.0
2020-12-08 13:25:00,31.4,31.42,31.39,31.41,8783.0,31.4,31.42,31.39,31.41,8783.0
2020-12-08 13:30:00,31.41,31.43,31.38,31.41,15332.0,31.41,31.43,31.38,31.41,15332.0
2020-12-08 13:35:00,31.42,31.42,31.37,31.37,16959.0,31.42,31.42,31.37,31.37,16959.0
2020-12-08 13:40:00,31.38,31.4,31.38,31.39,46048.0,31.38,31.4,31.38,31.39,46048.0
2020-12-08 13:45:00,31.39,31.42,31.36,31.36,7288.0,31.39,31.42,31.36,31.36,7288.0
2020-12-08 13:50:00,31.36,31.36,31.33,31.34,13108.0,31.36,31.36,31.33,31.34,13108.0
2020-12-08 13:55:00,31.34,31.36,31.33,31.34,13052.0,31.34,31.36,31.33,31.34,13052.0
2020-12-08 14:00:00,31.34,31.37,31.34,31.35,31871.0,31.34,31.37,31.34,31.35,31871.0
2020-12-08 14:05:00,31.34,31.34,31.32,31.33,13375.0,31.34,31.34,31.32,31.33,13375.0
2020-12-08 14:10:00,31.34,31.4,31.34,31.38,25842.0,31.34,31.4,31.34,31.38,25842.0
2020-12-08 14:15:00,31.39,31.42,31.37,31.41,17085.0,31.39,31.42,31.37,31.41,17085.0
2020-12-08 14:20:00,31.41,31.42,31.36,31.39,38782.0,31.41,31.42,31.36,31.39,38782.0
2020-12-08 14:25:00,31.39,31.42,31.33,31.34,36936.0,31.39,31.42,31.33,31.34,36936.0
2020-12-08 14:30:00,31.37,31.38,31.35,31.35,29453.0,31.37,31.38,31.35,31.35,29453.0
2020-12-08 14:35:00,31.34,31.35,31.32,31.35,9430.0,31.34,31.35,31.32,31.35,9430.0
2020-12-08 14:40:00,31.34,31.36,31.34,31.35,3753.0,31.34,31.36,31.34,31.35,3753.0
2020-12-08 14:45:00,31.36,31.36,31.34,31.35,14818.0,31.36,31.36,31.34,31.35,14818.0
2020-12-08 14:50:00,31.36,31.37,31.35,31.36,4717.0,31.36,31.37,31.35,31.36,4717.0
2020-12-08 14:55:00,31.35,31.36,31.34,31.35,12667.0,31.35,31.36,31.34,31.35,12667.0
2020-12-08 15:00:00,31.35,31.36,31.34,31.34,8496.0,31.35,31.36,31.34,31.34,8496.0
2020-12-08 15:05:00,31.33,31.34,31.33,31.33,1364.0,31.33,31.34,31.33,31.33,1364.0
2020-12-08 15:10:00,31.33,31.34,31.32,31.33,4965.0,31.33,31.34,31.32,31.33,4965.0
2020-12-08 15:15:00,31.33,31.36,31.33,31.35,4024.0,31.33,31.36,31.33,31.35,4024.0
2020-12-08 15:20:00,31.35,31.36,31.34,31.36,24993.0,31.35,31.36,31.34,31.36,24993.0
2020-12-08 15:25:00,31.36,31.36,31.34,31.35,2522.0,31.36,31.36,31.34,31.35,2522.0
2020-12-08 15:30:00,31.35,31.37,31.34,31.37,30990.0,31.35,31.37,31.34,31.37,30990.0
2020-12-08 15:35:00,31.37,31.38,31.35,31.37,21634.0,31.37,31.38,31.35,31.37,21634.0
2020-12-08 15:40:00,31.37,31.39,31.36,31.38,14134.0,31.37,31.39,31.36,31.38,14134.0
2020-12-08 15:45:00,31.37,31.38,31.36,31.38,29618.0,31.37,31.38,31.36,31.38,29618.0
2020-12-08 15:50:00,31.37,31.38,31.36,31.37,45815.0,31.37,31.38,31.36,31.37,45815.0
2020-12-08 15:55:00,31.37,31.39,31.36,31.39,123293.0,31.37,31.39,31.36,31.39,123293.0
2020-12-09 09:30:00,31.55,31.62,31.51,31.51,194575.0,31.55,31.62,31.51,31.51,194575.0
2020-12-09 09:35:00,31.51,31.58,31.48,31.57,115556.0,31.51,31.58,31.48,31.57,115556.0
2020-12-09 09:40:00,31.57,31.64,31.56,31.64,125154.0,31.57,31.64,31.56,31.64,125154.0
2020-12-09 09:45:00,31.64,31.66,31.53,31.54,132336.0,31.64,31.66,31.53,31.54,132336.0
2020-12-09 09:50:00,31.54,31.6,31.52,31.59,34970.0,31.54,31.6,31.52,31.59,34970.0
2020-12-09 09:55:00,31.6,31.63,31.57,31.6,35063.0,31.6,31.63,31.57,31.6,35063.0
2020-12-09 10:00:00,31.61,31.66,31.6,31.62,93993.0,31.61,31.66,31.6,31.62,93993.0
2020-12-09 10:05:00,31.63,31.65,31.61,31.62,183653.0,31.63,31.65,31.61,31.62,183653.0
2020-12-09 10:10:00,31.63,31.64,31.57,31.6,45773.0,31.63,31.64,31.57,31.6,45773.0
2020-12-09 10:15:00,31.6,31.63,31.6,31.62,20173.0,31.6,31.63,31.6,31.62,20173.0
2020-12-09 10:20:00,31.62,31.63,31.58,31.6,64318.0,31.62,31.63,31.58,31.6,64318.0
2020-12-09 10:25:00,31.6,31.6,31.57,31.59,16378.0,31.6,31.6,31.57,31.59,16378.0
2020-12-09 10:30:00,31.59,31.6,31.11,31.21,930106.0,31.59,31.6,31.11,31.21,930106.0
2020-12-09 10:35:00,31.21,31.22,31.0,31.14,376116.0,31.21,31.22,31.0,31.14,376116.0
2020-12-09 10:40:00,31.14,31.15,31.06,31.08,195291.0,31.14,31.15,31.06,31.08,195291.0
2020-12-09 10:45:00,31.09,31.14,31.06,31.11,163215.0,31.09,31.14,31.06,31.11,163215.0
2020-12-09 10:50:00,31.11,31.14,30.99,31.13,200392.0,31.11,31.14,30.99,31.13,200392.0
2020-12-09 10:55:00,31.12,31.16,31.11,31.14,136280.0,31.12,31.16,31.11,31.14,136280.0
2020-12-09 11:00:00,31.13,31.14,31.02,31.02,182347.0,31.13,31.14,31.02,31.02,182347.0
2020-12-09 11:05:00,31.02,31.09,30.9,31.08,254544.0,31.02,31.09,30.9,31.08,254544.0
2020-12-09 11:10:00,31.08,31.16,31.08,31.16,122649.0,31.08,31.16,31.08,31.16,122649.0
2020-12-09 11:15:00,31.16,31.23,31.14,31.18,100261.0,31.16,31.23,31.14,31.18,100261.0
2020-12-09 11:20:00,31.16,31.22,31.16,31.19,70060.0,31.16,31.22,31.16,31.19,70060.0
2020-12-09 11:25:00,31.19,31.22,31.16,31.19,55751.0,31.19,31.22,31.16,31.19,55751.0
2020-12-09 11:30:00,31.2,31.23,31.15,31.17,61527.0,31.2,31.23,31.15,31.17,61527.0
2020-12-09 11:35:00,31.15,31.21,31.11,31.2,117184.0,31.15,31.21,31.11,31.2,117184.0
2020-12-09 11:40:00,31.21,31.22,31.18,31.21,39263.0,31.21,31.22,31.18,31.21,39263.0
2020-12-09 11:45:00,31.21,31.22,31.18,31.2,37641.0,31.21,31.22,31.18,31.2,37641.0
2020-12-09 11:50:00,31.2,31.24,31.17,31.24,32926.0,31.2,31.24,31.17,31.24,32926.0
2020-12-09 11:55:00,31.24,31.45,31.24,31.45,155827.0,31.24,31.45,31.24,31.45,155827.0
2020-12-09 12:00:00,31.46,31.54,31.44,31.51,163120.0,31.46,31.54,31.44,31.51,163120.0
2020-12-09 12:05:00,31.51,31.62,31.51,31.57,246485.0,31.51,31.62,31.51,31.57,246485.0
2020-12-09 12:10:00,31.55,31.56,31.48,31.51,68618.0,31.55,31.56,31.48,31.51,68618.0
2020-12-09 12:15:00,31.5,31.54,31.49,31.5,44844.0,31.5,31.54,31.49,31.5,44844.0
2020-12-09 12:20:00,31.51,31.52,31.47,31.47,29810.0,31.51,31.52,31.47,31.47,29810.0
2020-12-09 12:25:00,31.47,31.48,31.44,31.45,23001.0,31.47,31.48,31.44,31.45,23001.0
2020-12-09 12:30:00,31.46,31.48,31.42,31.44,73734.0,31.46,31.48,31.42,31.44,73734.0
2020-12-09 12:35:00,31.44,31.46,31.42,31.43,24128.0,31.44,31.46,31.42,31.43,24128.0
2020-12-09 12:40:00,31.43,31.44,31.37,31.37,61828.0,31.43,31.44,31.37,31.37,61828.0
2020-12-09 12:45:00,31.37,31.38,31.3,31.33,51509.0,31.37,31.38,31.3,31.33,51509.0
2020-12-09 12:50:00,31.32,31.32,31.26,31.3,64095.0,31.32,31.32,31.26,31.3,64095.0
2020-12-09 12:55:00,31.3,31.35,31.29,31.35,12193.0,31.3,31.35,31.29,31.35,12193.0
2020-12-09 13:00:00,31.35,31.36,31.33,31.34,16311.0,31.35,31.36,31.33,31.34,16311.0
2020-12-09 13:05:00,31.33,31.38,31.32,31.38,29653.0,31.33,31.38,31.32,31.38,29653.0
2020-12-09 13:10:00,31.39,31.43,31.39,31.41,41681.0,31.39,31.43,31.39,31.41,41681.0
2020-12-09 13:15:00,31.41,31.43,31.4,31.42,7929.0,31.41,31.43,31.4,31.42,7929.0
2020-12-09 13:20:00,31.42,31.43,31.39,31.4,47922.0,31.42,31.43,31.39,31.4,47922.0
2020-12-09 13:25:00,31.39,31.4,31.33,31.35,66848.0,31.39,31.4,31.33,31.35,66848.0
2020-12-09 13:30:00,31.35,31.35,31.29,31.3,27584.0,31.35,31.35,31.29,31.3,27584.0
2020-12-09 13:35:00,31.28,31.32,31.28,31.3,53798.0,31.28,31.32,31.28,31.3,53798.0
2020-12-09 13:40:00,31.3,31.31,31.27,31.29,5155.0,31.3,31.31,31.27,31.29,5155.0
2020-12-09 13:45:00,31.28,31.32,31.28,31.29,11688.0,31.28,31.32,31.28,31.29,11688.0
2020-12-09 13:50:00,31.29,31.29,31.24,31.24,15974.0,31.29,31.29,31.24,31.24,15974.0
2020-12-09 13:55:00,31.25,31.26,31.23,31.24,29779.0,31.25,31.26,31.23,31.24,29779.0
2020-12-09 14:00:00,31.24,31.31,31.22,31.28,62718.0,31.24,31.31,31.22,31.28,62718.0
2020-12-09 14:05:00,31.28,31.29,31.25,31.29,15829.0,31.28,31.29,31.25,31.29,15829.0
2020-12-09 14:10:00,31.28,31.3,31.26,31.27,40478.0,31.28,31.3,31.26,31.27,40478.0
2020-12-09 14:15:00,31.25,31.27,31.18,31.25,45876.0,31.25,31.27,31.18,31.25,45876.0
2020-12-09 14:20:00,31.25,31.25,31.21,31.25,41906.0,31.25,31.25,31.21,31.25,41906.0
2020-12-09 14:25:00,31.25,31.33,31.23,31.27,57215.0,31.25,31.33,31.23,31.27,57215.0
2020-12-09 14:30:00,31.26,31.28,31.2,31.23,39177.0,31.26,31.28,31.2,31.23,39177.0
2020-12-09 14:35:00,31.21,31.23,31.2,31.21,34144.0,31.21,31.23,31.2,31.21,34144.0
2020-12-09 14:40:00,31.21,31.23,31.2,31.2,18429.0,31.21,31.23,31.2,31.2,18429.0
2020-12-09 14:45:00,31.2,31.23,31.19,31.2,33177.0,31.2,31.23,31.19,31.2,33177.0
2020-12-09 14:50:00,31.2,31.23,31.2,31.23,21786.0,31.2,31.23,31.2,31.23,21786.0
2020-12-09 14:55:00,31.22,31.24,31.21,31.24,10440.0,31.22,31.24,31.21,31.24,10440.0
2020-12-09 15:00:00,31.24,31.26,31.23,31.25,16547.0,31.24,31.26,31.23,31.25,16547.0
2020-12-09 15:05:00,31.24,31.3,31.24,31.29,11081.0,31.24,31.3,31.24,31.29,11081.0
2020-12-09 15:10:00,31.3,31.3,31.29,31.29,4267.0,31.3,31.3,31.29,31.29,4267.0
2020-12-09 15:15:00,31.29,31.3,31.27,31.29,14110.0,31.29,31.3,31.27,31.29,14110.0
2020-12-09 15:20:00,31.29,31.29,31.28,31.28,3128.0,31.29,31.29,31.28,31.28,3128.0
2020-12-09 15:25:00,31.28,31.28,31.24,31.25,56906.0,31.28,31.28,31.24,31.25,56906.0
2020-12-09 15:30:00,31.25,31.28,31.25,31.26,21195.0,31.25,31.28,31.25,31.26,21195.0
2020-12-09 15:35:00,31.27,31.28,31.26,31.27,10141.0,31.27,31.28,31.26,31.27,10141.0
2020-12-09 15:40:00,31.28,31.36,31.28,31.36,44717.0,31.28,31.36,31.28,31.36,44717.0
2020-12-09 15:45:00,31.36,31.36,31.32,31.33,45985.0,31.36,31.36,31.32,31.33,45985.0
2020-12-09 15:50:00,31.33,31.35,31.32,31.33,176528.0,31.33,31.35,31.32,31.33,176528.0
2020-12-09 15:55:00,31.33,31.34,31.31,31.33,146079.0,31.33,31.34,31.31,31.33,146079.0
2020-12-10 09:30:00,31.84,31.91,31.83,31.86,438735.0,31.84,31.91,31.83,31.86,438735.0
2020-12-10 09:35:00,31.87,32.04,31.84,32.01,437494.0,31.87,32.04,31.84,32.01,437494.0
2020-12-10 09:40:00,32.01,32.06,31.94,31.94,154761.0,32.01,32.06,31.94,31.94,154761.0
2020-12-10 09:45:00,31.95,32.03,31.94,32.0,88825.0,31.95,32.03,31.94,32.0,88825.0
2020-12-10 09:50:00,32.01,32.05,32.0,32.02,102915.0,32.01,32.05,32.0,32.02,102915.0
2020-12-10 09:55:00,32.03,32.17,32.03,32.14,152860.0,32.03,32.17,32.03,32.14,152860.0
2020-12-10 10:00:00,32.14,32.23,32.14,32.22,242887.0,32.14,32.23,32.14,32.22,242887.0
2020-12-10 10:05:00,32.22,32.34,32.21,32.33,389188.0,32.22,32.34,32.21,32.33,389188.0
2020-12-10 10:10:00,32.34,32.35,32.25,32.32,159739.0,32.34,32.35,32.25,32.32,159739.0
2020-12-10 10:15:00,32.33,32.36,32.27,32.33,122694.0,32.33,32.36,32.27,32.33,122694.0
2020-12-10 10:20:00,32.33,32.39,32.33,32.34,76231.0,32.33,32.39,32.33,32.34,76231.0
2020-12-10 10:25:00,32.34,32.38,32.29,32.35,256667.0,32.34,32.38,32.29,32.35,256667.0
2020-12-10 10:30:00,32.35,32.4,32.34,32.37,316699.0,32.35,32.4,32.34,32.37,316699.0
2020-12-10 10:35:00,32.37,32.47,32.37,32.45,107703.0,32.37,32.47,32.37,32.45,107703.0
2020-12-10 10:40:00,32.46,32.58,32.45,32.52,227910.0,32.46,32.58,32.45,32.52,227910.0
2020-12-10 10:45:00,32.53,32.58,32.45,32.46,102515.0,32.53,32.58,32.45,32.46,102515.0
2020-12-10 10:50:00,32.47,32.57,32.47,32.55,117987.0,32.47,32.57,32.47,32.55,117987.0
2020-12-10 10:55:00,32.56,32.64,32.56,32.61,77672.0,32.56,32.64,32.56,32.61,77672.0
2020-12-10 11:00:00,32.61,32.64,32.57,32.63,144125.0,32.61,32.64,32.57,32.63,144125.0
2020-12-10 11:05:00,32.63,32.65,32.5,32.51,92205.0,32.63,32.65,32.5,32.51,92205.0
2020-12-10 11:10:00,32.51,32.53,32.45,32.5,47087.0,32.51,32.53,32.45,32.5,47087.0
2020-12-10 11:15:00,32.5,32.55,32.49,32.53,63976.0,32.5,32.55,32.49,32.53,63976.0
2020-12-10 11:20:00,32.54,32.57,32.47,32.48,55506.0,32.54,32.57,32.47,32.48,55506.0
2020-12-10 11:25:00,32.5,32.55,32.48,32.53,50695.0,32.5,32.55,32.48,32.53,50695.0
2020-12-10 11:30:00,32.53,32.56,32.51,32.55,32499.0,32.53,32.56,32.51,32.55,32499.0
2020-12-10 11:35:00,32.55,32.56,32.47,32.51,40565.0,32.55,32.56,32.47,32.51,40565.0
2020-12-10 11:40:00,32.51,32.52,32.42,32.45,51355.0,32.51,32.52,32.42,32.45,51355.0
2020-12-10 11:45:00,32.45,32.48,32.43,32.44,25468.0,32.45,32.48,32.43,32.44,25468.0
2020-12-10 11:50:00,32.44,32.44,32.37,32.38,74623.0,32.44,32.44,32.37,32.38,74623.0
2020-12-10 11:55:00,32.37,32.4,32.35,32.4,51025.0,32.37,32.4,32.35,32.4,51025.0
2020-12-10 12:00:00,32.39,32.43,32.36,32.36,47113.0,32.39,32.43,32.36,32.36,47113.0
2020-12-10 12:05:00,32.39,32.4,32.37,32.38,16433.0,32.39,32.4,32.37,32.38,16433.0
2020-12-10 12:10:00,32.38,32.4,32.34,32.37,47801.0,32.38,32.4,32.34,32.37,47801.0
2020-12-10 12:15:00,32.37,32.4,32.35,32.38,98945.0,32.37,32.4,32.35,32.38,98945.0
2020-12-10 12:20:00,32.38,32.39,32.33,32.34,43783.0,32.38,32.39,32.33,32.34,43783.0
2020-12-10 12:25:00,32.34,32.34,32.32,32.33,101323.0,32.34,32.34,32.32,32.33,101323.0
2020-12-10 12:30:00,32.32,32.4,32.32,32.38,26997.0,32.32,32.4,32.32,32.38,26997.0
2020-12-10 12:35:00,32.38,32.39,32.3,32.33,21129.0,32.38,32.39,32.3,32.33,21129.0
2020-12-10 12:40:00,32.33,32.35,32.3,32.31,41535.0,32.33,32.35,32.3,32.31,41535.0
2020-12-10 12:45:00,32.31,32.33,32.27,32.29,57060.0,32.31,32.33,32.27,32.29,57060.0
2020-12-10 12:50:00,32.29,32.35,32.28,32.33,37165.0,32.29,32.35,32.28,32.33,37165.0
2020-12-10 12:55:00,32.33,32.35,32.32,32.34,27661.0,32.33,32.35,32.32,32.34,27661.0
2020-12-10 13:00:00,32.32,32.33,32.26,32.27,55620.0,32.32,32.33,32.26,32.27,55620.0
2020-12-10 13:05:00,32.27,32.32,32.27,32.32,27720.0,32.27,32.32,32.27,32.32,27720.0
2020-12-10 13:10:00,32.3,32.3,32.26,32.28,28483.0,32.3,32.3,32.26,32.28,28483.0
2020-12-10 13:15:00,32.29,32.32,32.28,32.3,13032.0,32.29,32.32,32.28,32.3,13032.0
2020-12-10 13:20:00,32.29,32.29,32.19,32.23,58046.0,32.29,32.29,32.19,32.23,58046.0
2020-12-10 13:25:00,32.22,32.24,32.17,32.18,54767.0,32.22,32.24,32.17,32.18,54767.0
2020-12-10 13:30:00,32.18,32.22,32.18,32.2,26371.0,32.18,32.22,32.18,32.2,26371.0
2020-12-10 13:35:00,32.21,32.25,32.19,32.25,17039.0,32.21,32.25,32.19,32.25,17039.0
2020-12-10 13:40:00,32.23,32.24,32.2,32.22,14933.0,32.23,32.24,32.2,32.22,14933.0
2020-12-10 13:45:00,32.22,32.27,32.21,32.27,15196.0,32.22,32.27,32.21,32.27,15196.0
2020-12-10 13:50:00,32.27,32.3,32.26,32.29,41485.0,32.27,32.3,32.26,32.29,41485.0
2020-12-10 13:55:00,32.29,32.29,32.24,32.26,18733.0,32.29,32.29,32.24,32.26,18733.0
2020-12-10 14:00:00,32.26,32.27,32.14,32.15,70973.0,32.26,32.27,32.14,32.15,70973.0
2020-12-10 14:05:00,32.15,32.16,32.11,32.12,39405.0,32.15,32.16,32.11,32.12,39405.0
2020-12-10 14:10:00,32.11,32.11,32.05,32.07,82264.0,32.11,32.11,32.05,32.07,82264.0
2020-12-10 14:15:00,32.06,32.07,32.02,32.07,88188.0,32.06,32.07,32.02,32.07,88188.0
2020-12-10 14:20:00,32.07,32.09,32.02,32.06,69799.0,32.07,32.09,32.02,32.06,69799.0
2020-12-10 14:25:00,32.06,32.09,32.01,32.06,266516.0,32.06,32.09,32.01,32.06,266516.0
2020-12-10 14:30:00,32.05,32.11,32.03,32.09,47713.0,32.05,32.11,32.03,32.09,47713.0
2020-12-10 14:35:00,32.09,32.15,32.09,32.14,28886.0,32.09,32.15,32.09,32.14,28886.0
2020-12-10 14:40:00,32.14,32.15,32.12,32.13,17345.0,32.14,32.15,32.12,32.13,17345.0
2020-12-10 14:45:00,32.13,32.14,32.12,32.12,35425.0,32.13,32.14,32.12,32.12,35425.0
2020-12-10 14:50:00,32.13,32.16,32.1,32.13,157843.0,32.13,32.16,32.1,32.13,157843.0
2020-12-10 14:55:00,32.13,32.15,32.1,32.1,22796.0,32.13,32.15,32.1,32.1,22796.0
2020-12-10 15:00:00,32.11,32.14,32.11,32.13,6610.0,32.11,32.14,32.11,32.13,6610.0
2020-12-10 15:05:00,32.13,32.13,32.1,32.1,7171.0,32.13,32.13,32.1,32.1,7171.0
2020-12-10 15:10:00,32.1,32.13,32.1,32.13,5222.0,32.1,32.13,32.1,32.13,5222.0
2020-12-10 15:15:00,32.12,32.13,32.11,32.12,22311.0,32.12,32.13,32.11,32.12,22311.0
2020-12-10 15:20:00,32.12,32.12,32.1,32.12,6925.0,32.12,32.12,32.1,32.12,6925.0
2020-12-10 15:25:00,32.12,32.12,32.11,32.12,8401.0,32.12,32.12,32.11,32.12,8401.0
2020-12-10 15:30:00,32.12,32.12,32.1,32.11,14422.0,32.12,32.12,32.1,32.11,14422.0
2020-12-10 15:35:00,32.1,32.1,32.07,32.09,24579.0,32.1,32.1,32.07,32.09,24579.0
2020-12-10 15:40:00,32.09,32.11,32.08,32.09,13051.0,32.09,32.11,32.08,32.09,13051.0
2020-12-10 15:45:00,32.09,32.1,32.06,32.06,72304.0,32.09,32.1,32.06,32.06,72304.0
2020-12-10 15:50:00,32.06,32.11,32.06,32.09,48132.0,32.06,32.11,32.06,32.09,48132.0
2020-12-10 15:55:00,32.09,32.12,32.08,32.11,221638.0,32.09,32.12,32.08,32.11,221638.0
2020-12-11 09:30:00,32.03,32.06,31.95,31.99,130048.0,32.03,32.06,31.95,31.99,130048.0
2020-12-11 09:35:00,31.98,32.02,31.94,31.99,97243.0,31.98,32.02,31.94,31.99,97243.0
2020-12-11 09:40:00,31.99,32.0,31.85,31.89,109734.0,31.99,32.0,31.85,31.89,109734.0
2020-12-11 09:45:00,31.89,31.91,31.77,31.82,158588.0,31.89,31.91,31.77,31.82,158588.0
2020-12-11 09:50:00,31.81,31.93,31.79,31.92,68719.0,31.81,31.93,31.79,31.92,68719.0
2020-12-11 09:55:00,31.92,32.0,31.89,31.96,114579.0,31.92,32.0,31.89,31.96,114579.0
2020-12-11 10:00:00,31.97,32.03,31.97,31.99,71396.0,31.97,32.03,31.97,31.99,71396.0
2020-12-11 10:05:00,31.99,32.08,31.98,32.07,63271.0,31.99,32.08,31.98,32.07,63271.0
2020-12-11 10:10:00,32.06,32.11,32.02,32.1,19393.0,32.06,32.11,32.02,32.1,19393.0
2020-12-11 10:15:00,32.11,32.13,32.08,32.12,100537.0,32.11,32.13,32.08,32.12,100537.0
2020-12-11 10:20:00,32.12,32.12,32.08,32.09,27833.0,32.12,32.12,32.08,32.09,27833.0
2020-12-11 10:25:00,32.09,32.14,32.07,32.07,100423.0,32.09,32.14,32.07,32.07,100423.0
2020-12-11 10:30:00,32.07,32.12,32.06,32.1,30768.0,32.07,32.12,32.06,32.1,30768.0
2020-12-11 10:35:00,32.1,32.11,32.01,32.07,26191.0,32.1,32.11,32.01,32.07,26191.0
2020-12-11 10:40:00,32.09,32.09,32.05,32.05,32389.0,32.09,32.09,32.05,32.05,32389.0
2020-12-11 10:45:00,32.05,32.06,31.99,32.0,25980.0,32.05,32.06,31.99,32.0,25980.0
2020-12-11 10:50:00,31.99,32.06,31.98,31.99,13528.0,31.99,32.06,31.98,31.99,13528.0
2020-12-11 10:55:00,31.98,32.02,31.96,32.0,20599.0,31.98,32.02,31.96,32.0,20599.0
2020-12-11 11:00:00,32.0,32.02,31.99,32.0,18073.0,32.0,32.02,31.99,32.0,18073.0
2020-12-11 11:05:00,32.0,32.05,31.98,32.0,33918.0,32.0,32.05,31.98,32.0,33918.0
2020-12-11 11:10:00,32.02,32.05,32.01,32.05,19761.0,32.02,32.05,32.01,32.05,19761.0
2020-12-11 11:15:00,32.05,32.05,31.98,32.0,13971.0,32.05,32.05,31.98,32.0,13971.0
2020-12-11 11:20:00,32.0,32.0,31.94,31.96,24269.0,32.0,32.0,31.94,31.96,24269.0
2020-12-11 11:25:00,31.96,31.98,31.93,31.98,43785.0,31.96,31.98,31.93,31.98,43785.0
2020-12-11 11:30:00,31.97,32.0,31.92,31.98,33181.0,31.97,32.0,31.92,31.98,33181.0
2020-12-11 11:35:00,31.98,31.98,31.92,31.92,23135.0,31.98,31.98,31.92,31.92,23135.0
2020-12-11 11:40:00,31.92,31.94,31.9,31.91,25272.0,31.92,31.94,31.9,31.91,25272.0
2020-12-11 11:45:00,31.9,31.91,31.87,31.91,13031.0,31.9,31.91,31.87,31.91,13031.0
2020-12-11 11:50:00,31.91,31.93,31.91,31.92,7348.0,31.91,31.93,31.91,31.92,7348.0
2020-12-11 11:55:00,31.92,31.95,31.9,31.95,14229.0,31.92,31.95,31.9,31.95,14229.0
2020-12-11 12:00:00,31.95,31.96,31.93,31.94,18229.0,31.95,31.96,31.93,31.94,18229.0
2020-12-11 12:05:00,31.94,31.98,31.93,31.96,17154.0,31.94,31.98,31.93,31.96,17154.0
2020-12-11 12:10:00,31.96,31.97,31.9,31.9,20153.0,31.96,31.97,31.9,31.9,20153.0
2020-12-11 12:15:00,31.9,31.95,31.89,31.93,48153.0,31.9,31.95,31.89,31.93,48153.0
2020-12-11 12:20:00,31.92,31.97,31.91,31.96,18212.0,31.92,31.97,31.91,31.96,18212.0
2020-12-11 12:25:00,31.97,31.99,31.94,31.99,28041.0,31.97,31.99,31.94,31.99,28041.0
2020-12-11 12:30:00,31.99,31.99,31.94,31.94,71412.0,31.99,31.99,31.94,31.94,71412.0
2020-12-11 12:35:00,31.93,31.93,31.9,31.93,38422.0,31.93,31.93,31.9,31.93,38422.0
2020-12-11 12:40:00,31.93,31.95,31.92,31.94,18701.0,31.93,31.95,31.92,31.94,18701.0
2020-12-11 12:45:00,31.94,31.95,31.92,31.95,14869.0,31.94,31.95,31.92,31.95,14869.0
2020-12-11 12:50:00,31.96,31.96,31.93,31.95,7547.0,31.96,31.96,31.93,31.95,7547.0
2020-12-11 12:55:00,31.95,31.97,31.94,31.96,8583.0,31.95,31.97,31.94,31.96,8583.0
2020-12-11 13:00:00,31.96,31.97,31.93,31.94,13047.0,31.96,31.97,31.93,31.94,13047.0
2020-12-11 13:05:00,31.95,31.95,31.91,31.92,18380.0,31.95,31.95,31.91,31.92,18380.0
2020-12-11 13:10:00,31.93,31.96,31.92,31.96,12041.0,31.93,31.96,31.92,31.96,12041.0
2020-12-11 13:15:00,31.96,31.98,31.91,31.92,60406.0,31.96,31.98,31.91,31.92,60406.0
2020-12-11 13:20:00,31.91,31.92,31.88,31.89,13796.0,31.91,31.92,31.88,31.89,13796.0
2020-12-11 13:25:00,31.89,31.91,31.87,31.9,12510.0,31.89,31.91,31.87,31.9,12510.0
2020-12-11 13:30:00,31.9,31.91,31.86,31.87,20041.0,31.9,31.91,31.86,31.87,20041.0
2020-12-11 13:35:00,31.87,31.88,31.85,31.87,11173.0,31.87,31.88,31.85,31.87,11173.0
2020-12-11 13:40:00,31.85,31.87,31.84,31.86,50907.0,31.85,31.87,31.84,31.86,50907.0
2020-12-11 13:45:00,31.86,31.86,31.82,31.84,26656.0,31.86,31.86,31.82,31.84,26656.0
2020-12-11 13:50:00,31.84,31.89,31.82,31.88,27765.0,31.84,31.89,31.82,31.88,27765.0
2020-12-11 13:55:00,31.89,31.89,31.84,31.86,33663.0,31.89,31.89,31.84,31.86,33663.0
2020-12-11 14:00:00,31.86,31.86,31.84,31.86,31412.0,31.86,31.86,31.84,31.86,31412.0
2020-12-11 14:05:00,31.85,31.89,31.85,31.88,27639.0,31.85,31.89,31.85,31.88,27639.0
2020-12-11 14:10:00,31.88,31.88,31.86,31.87,9563.0,31.88,31.88,31.86,31.87,9563.0
2020-12-11 14:15:00,31.87,31.94,31.85,31.92,54175.0,31.87,31.94,31.85,31.92,54175.0
2020-12-11 14:20:00,31.92,31.98,31.91,31.96,46246.0,31.92,31.98,31.91,31.96,46246.0
2020-12-11 14:25:00,31.96,31.97,31.89,31.92,83857.0,31.96,31.97,31.89,31.92,83857.0
2020-12-11 14:30:00,31.92,31.96,31.92,31.95,73348.0,31.92,31.96,31.92,31.95,73348.0
2020-12-11 14:35:00,31.95,31.95,31.92,31.94,27019.0,31.95,31.95,31.92,31.94,27019.0
2020-12-11 14:40:00,31.95,31.95,31.94,31.95,3750.0,31.95,31.95,31.94,31.95,3750.0
2020-12-11 14:45:00,31.95,31.96,31.94,31.95,25815.0,31.95,31.96,31.94,31.95,25815.0
2020-12-11 14:50:00,31.95,31.95,31.94,31.95,18496.0,31.95,31.95,31.94,31.95,18496.0
2020-12-11 14:55:00,31.94,31.95,31.92,31.92,10216.0,31.94,31.95,31.92,31.92,10216.0
2020-12-11 15:00:00,31.92,31.93,31.9,31.9,9711.0,31.92,31.93,31.9,31.9,9711.0
2020-12-11 15:05:00,31.9,31.9,31.88,31.89,5689.0,31.9,31.9,31.88,31.89,5689.0
2020-12-11 15:10:00,31.9,31.91,31.89,31.91,11088.0,31.9,31.91,31.89,31.91,11088.0
2020-12-11 15:15:00,31.91,31.93,31.9,31.91,21201.0,31.91,31.93,31.9,31.91,21201.0
2020-12-11 15:20:00,31.92,31.92,31.9,31.91,3505.0,31.92,31.92,31.9,31.91,3505.0
2020-12-11 15:25:00,31.91,31.91,31.89,31.91,15756.0,31.91,31.91,31.89,31.91,15756.0
2020-12-11 15:30:00,31.91,31.93,31.9,31.91,16371.0,31.91,31.93,31.9,31.91,16371.0
2020-12-11 15:35:00,31.9,31.91,31.89,31.91,5635.0,31.9,31.91,31.89,31.91,5635.0
2020-12-11 15:40:00,31.91,31.92,31.89,31.89,22924.0,31.91,31.92,31.89,31.89,22924.0
2020-12-11 15:45:00,31.9,31.92,31.89,31.91,29192.0,31.9,31.92,31.89,31.91,29192.0
2020-12-11 15:50:00,31.91,31.93,31.9,31.93,38848.0,31.91,31.93,31.9,31.93,38848.0
2020-12-11 15:55:00,31.93,31.93,31.91,31.93,111474.0,31.93,31.93,31.91,31.93,111474.0
2020-12-14 09:30:00,32.14,32.19,32.14,32.18,137839.0,32.14,32.19,32.14,32.18,137839.0
2020-12-14 09:35:00,32.18,32.18,32.07,32.12,118475.0,32.18,32.18,32.07,32.12,118475.0
2020-12-14 09:40:00,32.13,32.13,32.02,32.05,135432.0,32.13,32.13,32.02,32.05,135432.0
2020-12-14 09:45:00,32.04,32.04,31.89,31.92,113628.0,32.04,32.04,31.89,31.92,113628.0
2020-12-14 09:50:00,31.9,31.96,31.84,31.9,132444.0,31.9,31.96,31.84,31.9,132444.0
2020-12-14 09:55:00,31.9,31.95,31.87,31.93,54243.0,31.9,31.95,31.87,31.93,54243.0
2020-12-14 10:00:00,31.92,31.94,31.82,31.87,123926.0,31.92,31.94,31.82,31.87,123926.0
2020-12-14 10:05:00,31.87,31.98,31.85,31.94,59367.0,31.87,31.98,31.85,31.94,59367.0
2020-12-14 10:10:00,31.94,31.98,31.92,31.97,56337.0,31.94,31.98,31.92,31.97,56337.0
2020-12-14 10:15:00,31.97,32.0,31.92,31.95,45081.0,31.97,32.0,31.92,31.95,45081.0
2020-12-14 10:20:00,31.94,31.99,31.92,31.99,68585.0,31.94,31.99,31.92,31.99,68585.0
2020-12-14 10:25:00,31.98,32.02,31.96,32.02,100638.0,31.98,32.02,31.96,32.02,100638.0
2020-12-14 10:30:00,32.03,32.04,31.93,31.94,41074.0,32.03,32.04,31.93,31.94,41074.0
2020-12-14 10:35:00,31.95,31.95,31.87,31.89,33016.0,31.95,31.95,31.87,31.89,33016.0
2020-12-14 10:40:00,31.91,31.92,31.83,31.86,67771.0,31.91,31.92,31.83,31.86,67771.0
2020-12-14 10:45:00,31.87,31.87,31.69,31.69,104594.0,31.87,31.87,31.69,31.69,104594.0
2020-12-14 10:50:00,31.68,31.75,31.66,31.74,35522.0,31.68,31.75,31.66,31.74,35522.0
2020-12-14 10:55:00,31.73,31.73,31.58,31.61,53852.0,31.73,31.73,31.58,31.61,53852.0
2020-12-14 11:00:00,31.58,31.59,31.37,31.41,231865.0,31.58,31.59,31.37,31.41,231865.0
2020-12-14 11:05:00,31.41,31.49,31.41,31.45,78913.0,31.41,31.49,31.41,31.45,78913.0
2020-12-14 11:10:00,31.44,31.49,31.4,31.46,60993.0,31.44,31.49,31.4,31.46,60993.0
2020-12-14 11:15:00,31.45,31.56,31.44,31.56,49585.0,31.45,31.56,31.44,31.56,49585.0
2020-12-14 11:20:00,31.55,31.61,31.52,31.59,99014.0,31.55,31.61,31.52,31.59,99014.0
2020-12-14 11:25:00,31.59,31.68,31.58,31.65,67905.0,31.59,31.68,31.58,31.65,67905.0
2020-12-14 11:30:00,31.65,31.7,31.63,31.67,107550.0,31.65,31.7,31.63,31.67,107550.0
2020-12-14 11:35:00,31.68,31.76,31.68,31.7,31027.0,31.68,31.76,31.68,31.7,31027.0
2020-12-14 11:40:00,31.7,31.75,31.69,31.74,20647.0,31.7,31.75,31.69,31.74,20647.0
2020-12-14 11:45:00,31.75,31.77,31.73,31.75,15934.0,31.75,31.77,31.73,31.75,15934.0
2020-12-14 11:50:00,31.75,31.78,31.74,31.78,9507.0,31.75,31.78,31.74,31.78,9507.0
2020-12-14 11:55:00,31.77,31.78,31.69,31.71,39003.0,31.77,31.78,31.69,31.71,39003.0
2020-12-14 12:00:00,31.71,31.78,31.7,31.76,34923.0,31.71,31.78,31.7,31.76,34923.0
2020-12-14 12:05:00,31.76,31.77,31.75,31.75,2207.0,31.76,31.77,31.75,31.75,2207.0
2020-12-14 12:10:00,31.76,31.84,31.76,31.83,68681.0,31.76,31.84,31.76,31.83,68681.0
2020-12-14 12:15:00,31.82,31.86,31.78,31.8,38598.0,31.82,31.86,31.78,31.8,38598.0
2020-12-14 12:20:00,31.81,31.84,31.81,31.82,8325.0,31.81,31.84,31.81,31.82,8325.0
2020-12-14 12:25:00,31.82,31.85,31.79,31.85,16475.0,31.82,31.85,31.79,31.85,16475.0
2020-12-14 12:30:00,31.85,31.87,31.84,31.85,19206.0,31.85,31.87,31.84,31.85,19206.0
2020-12-14 12:35:00,31.85,31.89,31.85,31.87,19404.0,31.85,31.89,31.85,31.87,19404.0
2020-12-14 12:40:00,31.87,31.88,31.85,31.87,20370.0,31.87,31.88,31.85,31.87,20370.0
2020-12-14 12:45:00,31.87,31.9,31.85,31.87,26574.0,31.87,31.9,31.85,31.87,26574.0
2020-12-14 12:50:00,31.88,31.9,31.87,31.89,9682.0,31.88,31.9,31.87,31.89,9682.0
2020-12-14 12:55:00,31.89,31.9,31.87,31.89,12513.0,31.89,31.9,31.87,31.89,12513.0
2020-12-14 13:00:00,31.89,31.97,31.89,31.95,48669.0,31.89,31.97,31.89,31.95,48669.0
2020-12-14 13:05:00,31.95,31.95,31.88,31.88,12678.0,31.95,31.95,31.88,31.88,12678.0
2020-12-14 13:10:00,31.89,31.94,31.88,31.93,8815.0,31.89,31.94,31.88,31.93,8815.0
2020-12-14 13:15:00,31.92,32.01,31.92,31.99,63422.0,31.92,32.01,31.92,31.99,63422.0
2020-12-14 13:20:00,32.0,32.02,31.98,32.01,28055.0,32.0,32.02,31.98,32.01,28055.0
2020-12-14 13:25:00,32.0,32.04,32.0,32.01,18628.0,32.0,32.04,32.0,32.01,18628.0
2020-12-14 13:30:00,32.02,32.09,32.01,32.08,80793.0,32.02,32.09,32.01,32.08,80793.0
2020-12-14 13:35:00,32.08,32.12,32.07,32.1,119877.0,32.08,32.12,32.07,32.1,119877.0
2020-12-14 13:40:00,32.1,32.13,32.05,32.05,33549.0,32.1,32.13,32.05,32.05,33549.0
2020-12-14 13:45:00,32.04,32.06,32.01,32.06,24692.0,32.04,32.06,32.01,32.06,24692.0
2020-12-14 13:50:00,32.06,32.06,32.01,32.02,11130.0,32.06,32.06,32.01,32.02,11130.0
2020-12-14 13:55:00,32.02,32.04,32.01,32.04,7903.0,32.02,32.04,32.01,32.04,7903.0
2020-12-14 14:00:00,32.04,32.05,32.02,32.02,21609.0,32.04,32.05,32.02,32.02,21609.0
2020-12-14 14:05:00,32.02,32.06,32.02,32.03,45386.0,32.02,32.06,32.02,32.03,45386.0
2020-12-14 14:10:00,32.04,32.07,32.04,32.06,14268.0,32.04,32.07,32.04,32.06,14268.0
2020-12-14 14:15:00,32.07,32.07,32.01,32.02,23404.0,32.07,32.07,32.01,32.02,23404.0
2020-12-14 14:20:00,32.0,32.1,32.0,32.1,55094.0,32.0,32.1,32.0,32.1,55094.0
2020-12-14 14:25:00,32.1,32.22,32.08,32.2,228933.0,32.1,32.22,32.08,32.2,228933.0
2020-12-14 14:30:00,32.19,32.2,32.17,32.17,13906.0,32.19,32.2,32.17,32.17,13906.0
2020-12-14 14:35:00,32.18,32.2,32.15,32.16,22642.0,32.18,32.2,32.15,32.16,22642.0
2020-12-14 14:40:00,32.16,32.17,32.13,32.14,5557.0,32.16,32.17,32.13,32.14,5557.0
2020-12-14 14:45:00,32.14,32.18,32.13,32.17,47482.0,32.14,32.18,32.13,32.17,47482.0
2020-12-14 14:50:00,32.17,32.18,32.17,32.18,11037.0,32.17,32.18,32.17,32.18,11037.0
2020-12-14 14:55:00,32.19,32.19,32.18,32.18,7134.0,32.19,32.19,32.18,32.18,7134.0
2020-12-14 15:00:00,32.19,32.19,32.17,32.19,6095.0,32.19,32.19,32.17,32.19,6095.0
2020-12-14 15:05:00,32.18,32.19,32.16,32.16,14988.0,32.18,32.19,32.16,32.16,14988.0
2020-12-14 15:10:00,32.16,32.18,32.16,32.16,29544.0,32.16,32.18,32.16,32.16,29544.0
2020-12-14 15:15:00,32.16,32.17,32.15,32.16,5834.0,32.16,32.17,32.15,32.16,5834.0
2020-12-14 15:20:00,32.16,32.19,32.15,32.19,7610.0,32.16,32.19,32.15,32.19,7610.0
2020-12-14 15:25:00,32.2,32.23,32.19,32.2,8361.0,32.2,32.23,32.19,32.2,8361.0
2020-12-14 15:30:00,32.2,32.2,32.16,32.16,29526.0,32.2,32.2,32.16,32.16,29526.0
2020-12-14 15:35:00,32.16,32.18,32.15,32.18,34996.0,32.16,32.18,32.15,32.18,34996.0
2020-12-14 15:40:00,32.18,32.2,32.17,32.19,21381.0,32.18,32.2,32.17,32.19,21381.0
2020-12-14 15:45:00,32.19,32.19,32.17,32.18,60119.0,32.19,32.19,32.17,32.18,60119.0
2020-12-14 15:50:00,32.18,32.19,32.14,32.14,136078.0,32.18,32.19,32.14,32.14,136078.0
2020-12-14 15:55:00,32.15,32.18,32.13,32.17,163012.0,32.15,32.18,32.13,32.17,163012.0
2020-12-15 09:30:00,32.32,32.4,32.28,32.39,176914.0,32.32,32.4,32.28,32.39,176914.0
2020-12-15 09:35:00,32.39,32.41,32.3,32.31,82948.0,32.39,32.41,32.3,32.31,82948.0
2020-12-15 09:40:00,32.3,32.36,32.3,32.32,50782.0,32.3,32.36,32.3,32.32,50782.0
2020-12-15 09:45:00,32.32,32.32,32.28,32.29,38117.0,32.32,32.32,32.28,32.29,38117.0
2020-12-15 09:50:00,32.3,32.35,32.25,32.33,54855.0,32.3,32.35,32.25,32.33,54855.0
2020-12-15 09:55:00,32.34,32.36,32.3,32.33,38450.0,32.34,32.36,32.3,32.33,38450.0
2020-12-15 10:00:00,32.33,32.41,32.3,32.41,81963.0,32.33,32.41,32.3,32.41,81963.0
2020-12-15 10:05:00,32.41,32.5,32.41,32.45,186653.0,32.41,32.5,32.41,32.45,186653.0
2020-12-15 10:10:00,32.43,32.48,32.4,32.41,43362.0,32.43,32.48,32.4,32.41,43362.0
2020-12-15 10:15:00,32.4,32.48,32.39,32.46,30689.0,32.4,32.48,32.39,32.46,30689.0
2020-12-15 10:20:00,32.46,32.46,32.4,32.44,43468.0,32.46,32.46,32.4,32.44,43468.0
2020-12-15 10:25:00,32.43,32.48,32.42,32.46,37331.0,32.43,32.48,32.42,32.46,37331.0
2020-12-15 10:30:00,32.46,32.49,32.43,32.48,60853.0,32.46,32.49,32.43,32.48,60853.0
2020-12-15 10:35:00,32.48,32.49,32.41,32.45,87133.0,32.48,32.49,32.41,32.45,87133.0
2020-12-15 10:40:00,32.45,32.51,32.43,32.49,83630.0,32.45,32.51,32.43,32.49,83630.0
2020-12-15 10:45:00,32.49,32.62,32.49,32.61,116259.0,32.49,32.62,32.49,32.61,116259.0
2020-12-15 10:50:00,32.61,32.63,32.58,32.59,81043.0,32.61,32.63,32.58,32.59,81043.0
2020-12-15 10:55:00,32.58,32.61,32.56,32.58,96916.0,32.58,32.61,32.56,32.58,96916.0
2020-12-15 11:00:00,32.57,32.61,32.55,32.58,50426.0,32.57,32.61,32.55,32.58,50426.0
2020-12-15 11:05:00,32.58,32.58,32.54,32.55,36634.0,32.58,32.58,32.54,32.55,36634.0
2020-12-15 11:10:00,32.56,32.57,32.5,32.54,58518.0,32.56,32.57,32.5,32.54,58518.0
2020-12-15 11:15:00,32.53,32.56,32.51,32.53,21989.0,32.53,32.56,32.51,32.53,21989.0
2020-12-15 11:20:00,32.55,32.59,32.54,32.59,36702.0,32.55,32.59,32.54,32.59,36702.0
2020-12-15 11:25:00,32.59,32.6,32.53,32.53,41014.0,32.59,32.6,32.53,32.53,41014.0
2020-12-15 11:30:00,32.52,32.56,32.47,32.49,59800.0,32.52,32.56,32.47,32.49,59800.0
2020-12-15 11:35:00,32.48,32.51,32.45,32.49,23278.0,32.48,32.51,32.45,32.49,23278.0
2020-12-15 11:40:00,32.5,32.52,32.49,32.51,11204.0,32.5,32.52,32.49,32.51,11204.0
2020-12-15 11:45:00,32.51,32.51,32.48,32.49,10843.0,32.51,32.51,32.48,32.49,10843.0
2020-12-15 11:50:00,32.48,32.5,32.46,32.48,15761.0,32.48,32.5,32.46,32.48,15761.0
2020-12-15 11:55:00,32.46,32.47,32.44,32.45,20590.0,32.46,32.47,32.44,32.45,20590.0
2020-12-15 12:00:00,32.46,32.5,32.46,32.5,9605.0,32.46,32.5,32.46,32.5,9605.0
2020-12-15 12:05:00,32.5,32.5,32.46,32.48,7106.0,32.5,32.5,32.46,32.48,7106.0
2020-12-15 12:10:00,32.49,32.51,32.48,32.51,48865.0,32.49,32.51,32.48,32.51,48865.0
2020-12-15 12:15:00,32.51,32.54,32.5,32.53,28684.0,32.51,32.54,32.5,32.53,28684.0
2020-12-15 12:20:00,32.54,32.56,32.53,32.55,23091.0,32.54,32.56,32.53,32.55,23091.0
2020-12-15 12:25:00,32.55,32.57,32.55,32.56,11400.0,32.55,32.57,32.55,32.56,11400.0
2020-12-15 12:30:00,32.55,32.55,32.53,32.54,9446.0,32.55,32.55,32.53,32.54,9446.0
2020-12-15 12:35:00,32.54,32.56,32.52,32.56,15801.0,32.54,32.56,32.52,32.56,15801.0
2020-12-15 12:40:00,32.55,32.55,32.51,32.52,42726.0,32.55,32.55,32.51,32.52,42726.0
2020-12-15 12:45:00,32.51,32.53,32.51,32.52,10780.0,32.51,32.53,32.51,32.52,10780.0
2020-12-15 12:50:00,32.51,32.52,32.47,32.48,54475.0,32.51,32.52,32.47,32.48,54475.0
2020-12-15 12:55:00,32.49,32.5,32.47,32.47,10569.0,32.49,32.5,32.47,32.47,10569.0
2020-12-15 13:00:00,32.47,32.48,32.42,32.43,25356.0,32.47,32.48,32.42,32.43,25356.0
2020-12-15 13:05:00,32.43,32.47,32.43,32.45,54332.0,32.43,32.47,32.43,32.45,54332.0
2020-12-15 13:10:00,32.45,32.49,32.44,32.47,28113.0,32.45,32.49,32.44,32.47,28113.0
2020-12-15 13:15:00,32.47,32.47,32.45,32.47,12787.0,32.47,32.47,32.45,32.47,12787.0
2020-12-15 13:20:00,32.47,32.49,32.44,32.46,39594.0,32.47,32.49,32.44,32.46,39594.0
2020-12-15 13:25:00,32.47,32.49,32.46,32.47,17819.0,32.47,32.49,32.46,32.47,17819.0
2020-12-15 13:30:00,32.47,32.47,32.44,32.45,25615.0,32.47,32.47,32.44,32.45,25615.0
2020-12-15 13:35:00,32.45,32.47,32.41,32.42,17134.0,32.45,32.47,32.41,32.42,17134.0
2020-12-15 13:40:00,32.42,32.44,32.4,32.41,32420.0,32.42,32.44,32.4,32.41,32420.0
2020-12-15 13:45:00,32.42,32.46,32.42,32.43,19035.0,32.42,32.46,32.42,32.43,19035.0
2020-12-15 13:50:00,32.44,32.47,32.44,32.46,13542.0,32.44,32.47,32.44,32.46,13542.0
2020-12-15 13:55:00,32.46,32.46,32.45,32.46,8743.0,32.46,32.46,32.45,32.46,8743.0
2020-12-15 14:00:00,32.45,32.46,32.42,32.43,10418.0,32.45,32.46,32.42,32.43,10418.0
2020-12-15 14:05:00,32.43,32.44,32.38,32.4,33220.0,32.43,32.44,32.38,32.4,33220.0
2020-12-15 14:10:00,32.39,32.44,32.39,32.43,13627.0,32.39,32.44,32.39,32.43,13627.0
2020-12-15 14:15:00,32.42,32.42,32.39,32.4,11220.0,32.42,32.42,32.39,32.4,11220.0
2020-12-15 14:20:00,32.4,32.45,32.4,32.45,22197.0,32.4,32.45,32.4,32.45,22197.0
2020-12-15 14:25:00,32.45,32.6,32.45,32.56,74146.0,32.45,32.6,32.45,32.56,74146.0
2020-12-15 14:30:00,32.58,32.62,32.55,32.61,45161.0,32.58,32.62,32.55,32.61,45161.0
2020-12-15 14:35:00,32.6,32.6,32.56,32.57,63113.0,32.6,32.6,32.56,32.57,63113.0
2020-12-15 14:40:00,32.57,32.6,32.56,32.57,19698.0,32.57,32.6,32.56,32.57,19698.0
2020-12-15 14:45:00,32.58,32.58,32.55,32.55,16050.0,32.58,32.58,32.55,32.55,16050.0
2020-12-15 14:50:00,32.55,32.56,32.52,32.52,37472.0,32.55,32.56,32.52,32.52,37472.0
2020-12-15 14:55:00,32.53,32.56,32.53,32.56,30381.0,32.53,32.56,32.53,32.56,30381.0
2020-12-15 15:00:00,32.56,32.57,32.53,32.53,21256.0,32.56,32.57,32.53,32.53,21256.0
2020-12-15 15:05:00,32.53,32.54,32.53,32.54,12174.0,32.53,32.54,32.53,32.54,12174.0
2020-12-15 15:10:00,32.53,32.56,32.52,32.56,14162.0,32.53,32.56,32.52,32.56,14162.0
2020-12-15 15:15:00,32.55,32.56,32.55,32.55,14904.0,32.55,32.56,32.55,32.55,14904.0
2020-12-15 15:20:00,32.55,32.56,32.54,32.55,9763.0,32.55,32.56,32.54,32.55,9763.0
2020-12-15 15:25:00,32.54,32.54,32.52,32.52,21832.0,32.54,32.54,32.52,32.52,21832.0
2020-12-15 15:30:00,32.52,32.55,32.51,32.55,35196.0,32.52,32.55,32.51,32.55,35196.0
2020-12-15 15:35:00,32.54,32.55,32.53,32.54,7367.0,32.54,32.55,32.53,32.54,7367.0
2020-12-15 15:40:00,32.55,32.59,32.54,32.58,37313.0,32.55,32.59,32.54,32.58,37313.0
2020-12-15 15:45:00,32.58,32.58,32.54,32.55,68949.0,32.58,32.58,32.54,32.55,68949.0
2020-12-15 15:50:00,32.55,32.55,32.52,32.54,32181.0,32.55,32.55,32.52,32.54,32181.0
2020-12-15 15:55:00,32.54,32.55,32.53,32.54,79429.0,32.54,32.55,32.53,32.54,79429.0
2020-12-16 09:30:00,32.55,32.58,32.53,32.55,147376.0,32.55,32.58,32.53,32.55,147376.0
2020-12-16 09:35:00,32.56,32.57,32.45,32.47,87911.0,32.56,32.57,32.45,32.47,87911.0
2020-12-16 09:40:00,32.48,32.49,32.41,32.42,84826.0,32.48,32.49,32.41,32.42,84826.0
2020-12-16 09:45:00,32.43,32.46,32.4,32.42,64580.0,32.43,32.46,32.4,32.42,64580.0
2020-12-16 09:50:00,32.4,32.44,32.39,32.4,28437.0,32.4,32.44,32.39,32.4,28437.0
2020-12-16 09:55:00,32.41,32.51,32.4,32.51,46909.0,32.41,32.51,32.4,32.51,46909.0
2020-12-16 10:00:00,32.5,32.51,32.46,32.47,39077.0,32.5,32.51,32.46,32.47,39077.0
2020-12-16 10:05:00,32.47,32.48,32.41,32.41,50041.0,32.47,32.48,32.41,32.41,50041.0
2020-12-16 10:10:00,32.41,32.41,32.32,32.37,175804.0,32.41,32.41,32.32,32.37,175804.0
2020-12-16 10:15:00,32.37,32.51,32.36,32.5,141104.0,32.37,32.51,32.36,32.5,141104.0
2020-12-16 10:20:00,32.5,32.53,32.47,32.47,75583.0,32.5,32.53,32.47,32.47,75583.0
2020-12-16 10:25:00,32.46,32.54,32.45,32.49,81741.0,32.46,32.54,32.45,32.49,81741.0
2020-12-16 10:30:00,32.47,32.7,32.46,32.6,146169.0,32.47,32.7,32.46,32.6,146169.0
2020-12-16 10:35:00,32.6,32.62,32.56,32.6,19774.0,32.6,32.62,32.56,32.6,19774.0
2020-12-16 10:40:00,32.59,32.61,32.48,32.48,54948.0,32.59,32.61,32.48,32.48,54948.0
2020-12-16 10:45:00,32.47,32.48,32.41,32.44,44352.0,32.47,32.48,32.41,32.44,44352.0
2020-12-16 10:50:00,32.45,32.51,32.37,32.41,184022.0,32.45,32.51,32.37,32.41,184022.0
2020-12-16 10:55:00,32.41,32.41,32.36,32.4,36735.0,32.41,32.41,32.36,32.4,36735.0
2020-12-16 11:00:00,32.4,32.41,32.35,32.41,27446.0,32.4,32.41,32.35,32.41,27446.0
2020-12-16 11:05:00,32.4,32.45,32.4,32.45,23390.0,32.4,32.45,32.4,32.45,23390.0
2020-12-16 11:10:00,32.45,32.49,32.43,32.46,32818.0,32.45,32.49,32.43,32.46,32818.0
2020-12-16 11:15:00,32.46,32.46,32.38,32.43,85492.0,32.46,32.46,32.38,32.43,85492.0
2020-12-16 11:20:00,32.44,32.48,32.38,32.47,53443.0,32.44,32.48,32.38,32.47,53443.0
2020-12-16 11:25:00,32.48,32.52,32.48,32.52,76154.0,32.48,32.52,32.48,32.52,76154.0
2020-12-16 11:30:00,32.51,32.52,32.47,32.49,14946.0,32.51,32.52,32.47,32.49,14946.0
2020-12-16 11:35:00,32.49,32.52,32.48,32.52,9753.0,32.49,32.52,32.48,32.52,9753.0
2020-12-16 11:40:00,32.54,32.57,32.51,32.57,89869.0,32.54,32.57,32.51,32.57,89869.0
2020-12-16 11:45:00,32.58,32.68,32.58,32.64,167478.0,32.58,32.68,32.58,32.64,167478.0
2020-12-16 11:50:00,32.64,32.64,32.61,32.62,15213.0,32.64,32.64,32.61,32.62,15213.0
2020-12-16 11:55:00,32.62,32.68,32.62,32.65,61005.0,32.62,32.68,32.62,32.65,61005.0
2020-12-16 12:00:00,32.64,32.67,32.62,32.63,19635.0,32.64,32.67,32.62,32.63,19635.0
2020-12-16 12:05:00,32.64,32.68,32.61,32.68,45192.0,32.64,32.68,32.61,32.68,45192.0
2020-12-16 12:10:00,32.69,32.69,32.64,32.64,20600.0,32.69,32.69,32.64,32.64,20600.0
2020-12-16 12:15:00,32.66,32.66,32.62,32.65,8527.0,32.66,32.66,32.62,32.65,8527.0
2020-12-16 12:20:00,32.69,32.7,32.66,32.66,68791.0,32.69,32.7,32.66,32.66,68791.0
2020-12-16 12:25:00,32.66,32.67,32.62,32.62,23670.0,32.66,32.67,32.62,32.62,23670.0
2020-12-16 12:30:00,32.63,32.69,32.63,32.68,13517.0,32.63,32.69,32.63,32.68,13517.0
2020-12-16 12:35:00,32.68,32.73,32.67,32.71,17123.0,32.68,32.73,32.67,32.71,17123.0
2020-12-16 12:40:00,32.72,32.74,32.71,32.73,33734.0,32.72,32.74,32.71,32.73,33734.0
2020-12-16 12:45:00,32.74,32.75,32.71,32.71,32511.0,32.74,32.75,32.71,32.71,32511.0
2020-12-16 12:50:00,32.71,32.76,32.71,32.75,36124.0,32.71,32.76,32.71,32.75,36124.0
2020-12-16 12:55:00,32.74,32.75,32.73,32.75,12326.0,32.74,32.75,32.73,32.75,12326.0
2020-12-16 13:00:00,32.76,32.76,32.69,32.7,41513.0,32.76,32.76,32.69,32.7,41513.0
2020-12-16 13:05:00,32.69,32.7,32.64,32.68,50793.0,32.69,32.7,32.64,32.68,50793.0
2020-12-16 13:10:00,32.68,32.7,32.68,32.68,36345.0,32.68,32.7,32.68,32.68,36345.0
2020-12-16 13:15:00,32.67,32.69,32.67,32.69,8587.0,32.67,32.69,32.67,32.69,8587.0
2020-12-16 13:20:00,32.68,32.69,32.67,32.69,10778.0,32.68,32.69,32.67,32.69,10778.0
2020-12-16 13:25:00,32.69,32.69,32.67,32.69,10620.0,32.69,32.69,32.67,32.69,10620.0
2020-12-16 13:30:00,32.7,32.75,32.7,32.73,52492.0,32.7,32.75,32.7,32.73,52492.0
2020-12-16 13:35:00,32.72,32.73,32.71,32.72,6812.0,32.72,32.73,32.71,32.72,6812.0
2020-12-16 13:40:00,32.72,32.72,32.69,32.69,6064.0,32.72,32.72,32.69,32.69,6064.0
2020-12-16 13:45:00,32.71,32.74,32.71,32.72,15110.0,32.71,32.74,32.71,32.72,15110.0
2020-12-16 13:50:00,32.73,32.77,32.72,32.74,30722.0,32.73,32.77,32.72,32.74,30722.0
2020-12-16 13:55:00,32.73,32.74,32.71,32.73,22835.0,32.73,32.74,32.71,32.73,22835.0
2020-12-16 14:00:00,32.73,32.81,32.71,32.79,102638.0,32.73,32.81,32.71,32.79,102638.0
2020-12-16 14:05:00,32.79,32.79,32.71,32.71,21752.0,32.79,32.79,32.71,32.71,21752.0
2020-12-16 14:10:00,32.71,32.72,32.67,32.68,50583.0,32.71,32.72,32.67,32.68,50583.0
2020-12-16 14:15:00,32.67,32.68,32.63,32.64,36407.0,32.67,32.68,32.63,32.64,36407.0
2020-12-16 14:20:00,32.65,32.72,32.65,32.71,37817.0,32.65,32.72,32.65,32.71,37817.0
2020-12-16 14:25:00,32.71,32.77,32.69,32.76,83487.0,32.71,32.77,32.69,32.76,83487.0
2020-12-16 14:30:00,32.75,32.79,32.74,32.76,76989.0,32.75,32.79,32.74,32.76,76989.0
2020-12-16 14:35:00,32.77,32.79,32.75,32.77,41296.0,32.77,32.79,32.75,32.77,41296.0
2020-12-16 14:40:00,32.77,32.78,32.74,32.74,11903.0,32.77,32.78,32.74,32.74,11903.0
2020-12-16 14:45:00,32.75,32.75,32.73,32.75,10004.0,32.75,32.75,32.73,32.75,10004.0
2020-12-16 14:50:00,32.75,32.75,32.72,32.73,12150.0,32.75,32.75,32.72,32.73,12150.0
2020-12-16 14:55:00,32.73,32.75,32.73,32.75,4564.0,32.73,32.75,32.73,32.75,4564.0
2020-12-16 15:00:00,32.74,32.76,32.73,32.75,9853.0,32.74,32.76,32.73,32.75,9853.0
2020-12-16 15:05:00,32.75,32.75,32.69,32.72,25705.0,32.75,32.75,32.69,32.72,25705.0
2020-12-16 15:10:00,32.72,32.73,32.71,32.72,4569.0,32.72,32.73,32.71,32.72,4569.0
2020-12-16 15:15:00,32.72,32.73,32.72,32.72,34142.0,32.72,32.73,32.72,32.72,34142.0
2020-12-16 15:20:00,32.72,32.76,32.71,32.76,50316.0,32.72,32.76,32.71,32.76,50316.0
2020-12-16 15:25:00,32.75,32.75,32.72,32.73,8650.0,32.75,32.75,32.72,32.73,8650.0
2020-12-16 15:30:00,32.73,32.75,32.73,32.73,31669.0,32.73,32.75,32.73,32.73,31669.0
2020-12-16 15:35:00,32.74,32.75,32.73,32.75,14720.0,32.74,32.75,32.73,32.75,14720.0
2020-12-16 15:40:00,32.75,32.77,32.74,32.77,47078.0,32.75,32.77,32.74,32.77,47078.0
2020-12-16 15:45:00,32.77,32.77,32.75,32.76,69577.0,32.77,32.77,32.75,32.76,69577.0
2020-12-16 15:50:00,32.76,32.77,32.75,32.77,73323.0,32.76,32.77,32.75,32.77,73323.0
2020-12-16 15:55:00,32.77,32.77,32.74,32.75,157464.0,32.77,32.77,32.74,32.75,157464.0
2020-12-17 09:30:00,33.01,33.05,33.0,33.04,298843.0,33.01,33.05,33.0,33.04,298843.0
2020-12-17 09:35:00,33.04,33.11,33.01,33.1,142139.0,33.04,33.11,33.01,33.1,142139.0
2020-12-17 09:40:00,33.11,33.11,33.05,33.06,88658.0,33.11,33.11,33.05,33.06,88658.0
2020-12-17 09:45:00,33.06,33.09,33.05,33.09,93085.0,33.06,33.09,33.05,33.09,93085.0
2020-12-17 09:50:00,33.1,33.16,33.1,33.13,186833.0,33.1,33.16,33.1,33.13,186833.0
2020-12-17 09:55:00,33.12,33.15,33.1,33.14,85059.0,33.12,33.15,33.1,33.14,85059.0
2020-12-17 10:00:00,33.15,33.23,33.12,33.12,175171.0,33.15,33.23,33.12,33.12,175171.0
2020-12-17 10:05:00,33.12,33.17,33.11,33.12,42398.0,33.12,33.17,33.11,33.12,42398.0
2020-12-17 10:10:00,33.11,33.14,33.09,33.1,100030.0,33.11,33.14,33.09,33.1,100030.0
2020-12-17 10:15:00,33.09,33.11,33.07,33.09,55053.0,33.09,33.11,33.07,33.09,55053.0
2020-12-17 10:20:00,33.08,33.09,33.06,33.08,40394.0,33.08,33.09,33.06,33.08,40394.0
2020-12-17 10:25:00,33.08,33.08,33.03,33.05,71629.0,33.08,33.08,33.03,33.05,71629.0
2020-12-17 10:30:00,33.06,33.07,32.99,33.0,61054.0,33.06,33.07,32.99,33.0,61054.0
2020-12-17 10:35:00,32.99,33.04,32.99,33.03,55512.0,32.99,33.04,32.99,33.03,55512.0
2020-12-17 10:40:00,33.02,33.02,32.92,32.96,79104.0,33.02,33.02,32.92,32.96,79104.0
2020-12-17 10:45:00,32.97,33.05,32.97,33.04,47946.0,32.97,33.05,32.97,33.04,47946.0
2020-12-17 10:50:00,33.04,33.08,33.03,33.06,57504.0,33.04,33.08,33.03,33.06,57504.0
2020-12-17 10:55:00,33.07,33.08,33.02,33.08,68499.0,33.07,33.08,33.02,33.08,68499.0
2020-12-17 11:00:00,33.07,33.08,33.03,33.03,36875.0,33.07,33.08,33.03,33.03,36875.0
2020-12-17 11:05:00,33.03,33.05,32.99,33.02,9079.0,33.03,33.05,32.99,33.02,9079.0
2020-12-17 11:10:00,33.01,33.04,33.01,33.03,13512.0,33.01,33.04,33.01,33.03,13512.0
2020-12-17 11:15:00,33.03,33.03,33.0,33.02,10348.0,33.03,33.03,33.0,33.02,10348.0
2020-12-17 11:20:00,33.02,33.05,32.99,33.04,20832.0,33.02,33.05,32.99,33.04,20832.0
2020-12-17 11:25:00,33.06,33.13,33.04,33.07,83671.0,33.06,33.13,33.04,33.07,83671.0
2020-12-17 11:30:00,33.07,33.07,32.99,33.0,40288.0,33.07,33.07,32.99,33.0,40288.0
2020-12-17 11:35:00,33.0,33.04,32.99,33.04,18598.0,33.0,33.04,32.99,33.04,18598.0
2020-12-17 11:40:00,33.04,33.06,33.03,33.03,12157.0,33.04,33.06,33.03,33.03,12157.0
2020-12-17 11:45:00,33.03,33.04,33.01,33.04,9538.0,33.03,33.04,33.01,33.04,9538.0
2020-12-17 11:50:00,33.04,33.05,33.01,33.01,12014.0,33.04,33.05,33.01,33.01,12014.0
2020-12-17 11:55:00,33.01,33.04,33.01,33.04,14905.0,33.01,33.04,33.01,33.04,14905.0
2020-12-17 12:00:00,33.04,33.07,33.03,33.04,25906.0,33.04,33.07,33.03,33.04,25906.0
2020-12-17 12:05:00,33.03,33.06,33.01,33.01,14580.0,33.03,33.06,33.01,33.01,14580.0
2020-12-17 12:10:00,33.01,33.03,32.95,32.98,43864.0,33.01,33.03,32.95,32.98,43864.0
2020-12-17 12:15:00,32.98,32.99,32.93,32.95,131005.0,32.98,32.99,32.93,32.95,131005.0
2020-12-17 12:20:00,32.95,33.0,32.95,32.99,42513.0,32.95,33.0,32.95,32.99,42513.0
2020-12-17 12:25:00,32.99,33.05,32.99,33.04,56723.0,32.99,33.05,32.99,33.04,56723.0
2020-12-17 12:30:00,33.05,33.08,33.05,33.07,64243.0,33.05,33.08,33.05,33.07,64243.0
2020-12-17 12:35:00,33.07,33.1,33.06,33.07,28945.0,33.07,33.1,33.06,33.07,28945.0
2020-12-17 12:40:00,33.08,33.09,33.05,33.06,18765.0,33.08,33.09,33.05,33.06,18765.0
2020-12-17 12:45:00,33.06,33.07,33.04,33.06,17311.0,33.06,33.07,33.04,33.06,17311.0
2020-12-17 12:50:00,33.06,33.08,33.05,33.07,28701.0,33.06,33.08,33.05,33.07,28701.0
2020-12-17 12:55:00,33.08,33.1,33.07,33.09,28970.0,33.08,33.1,33.07,33.09,28970.0
2020-12-17 13:00:00,33.09,33.09,33.05,33.07,17052.0,33.09,33.09,33.05,33.07,17052.0
2020-12-17 13:05:00,33.07,33.07,33.03,33.03,12088.0,33.07,33.07,33.03,33.03,12088.0
2020-12-17 13:10:00,33.03,33.05,33.02,33.02,29040.0,33.03,33.05,33.02,33.02,29040.0
2020-12-17 13:15:00,33.02,33.03,33.0,33.02,26254.0,33.02,33.03,33.0,33.02,26254.0
2020-12-17 13:20:00,33.02,33.02,32.99,33.0,25357.0,33.02,33.02,32.99,33.0,25357.0
2020-12-17 13:25:00,33.0,33.01,32.98,33.0,18286.0,33.0,33.01,32.98,33.0,18286.0
2020-12-17 13:30:00,32.99,33.0,32.98,32.99,10295.0,32.99,33.0,32.98,32.99,10295.0
2020-12-17 13:35:00,33.0,33.02,32.99,33.02,22187.0,33.0,33.02,32.99,33.02,22187.0
2020-12-17 13:40:00,33.02,33.02,33.0,33.01,10539.0,33.02,33.02,33.0,33.01,10539.0
2020-12-17 13:45:00,33.01,33.04,33.0,33.04,14639.0,33.01,33.04,33.0,33.04,14639.0
2020-12-17 13:50:00,33.03,33.05,33.03,33.04,14809.0,33.03,33.05,33.03,33.04,14809.0
2020-12-17 13:55:00,33.05,33.1,33.04,33.08,26356.0,33.05,33.1,33.04,33.08,26356.0
2020-12-17 14:00:00,33.09,33.09,33.05,33.07,18307.0,33.09,33.09,33.05,33.07,18307.0
2020-12-17 14:05:00,33.08,33.13,33.07,33.12,36916.0,33.08,33.13,33.07,33.12,36916.0
2020-12-17 14:10:00,33.13,33.18,33.11,33.17,77474.0,33.13,33.18,33.11,33.17,77474.0
2020-12-17 14:15:00,33.17,33.18,33.13,33.13,18419.0,33.17,33.18,33.13,33.13,18419.0
2020-12-17 14:20:00,33.14,33.15,33.1,33.11,39374.0,33.14,33.15,33.1,33.11,39374.0
2020-12-17 14:25:00,33.1,33.17,33.09,33.11,78782.0,33.1,33.17,33.09,33.11,78782.0
2020-12-17 14:30:00,33.12,33.14,33.1,33.11,31678.0,33.12,33.14,33.1,33.11,31678.0
2020-12-17 14:35:00,33.11,33.14,33.11,33.13,10031.0,33.11,33.14,33.11,33.13,10031.0
2020-12-17 14:40:00,33.12,33.14,33.12,33.14,7407.0,33.12,33.14,33.12,33.14,7407.0
2020-12-17 14:45:00,33.13,33.14,33.12,33.13,57712.0,33.13,33.14,33.12,33.13,57712.0
2020-12-17 14:50:00,33.13,33.13,33.11,33.13,20501.0,33.13,33.13,33.11,33.13,20501.0
2020-12-17 14:55:00,33.13,33.13,33.11,33.12,11663.0,33.13,33.13,33.11,33.12,11663.0
2020-12-17 15:00:00,33.13,33.16,33.12,33.15,11131.0,33.13,33.16,33.12,33.15,11131.0
2020-12-17 15:05:00,33.16,33.16,33.14,33.15,13063.0,33.16,33.16,33.14,33.15,13063.0
2020-12-17 15:10:00,33.15,33.15,33.14,33.15,5998.0,33.15,33.15,33.14,33.15,5998.0
2020-12-17 15:15:00,33.15,33.16,33.14,33.16,14158.0,33.15,33.16,33.14,33.16,14158.0
2020-12-17 15:20:00,33.16,33.16,33.14,33.14,20976.0,33.16,33.16,33.14,33.14,20976.0
2020-12-17 15:25:00,33.16,33.16,33.14,33.14,11349.0,33.16,33.16,33.14,33.14,11349.0
2020-12-17 15:30:00,33.15,33.15,33.11,33.13,48386.0,33.15,33.15,33.11,33.13,48386.0
2020-12-17 15:35:00,33.13,33.14,33.12,33.14,19404.0,33.13,33.14,33.12,33.14,19404.0
2020-12-17 15:40:00,33.14,33.18,33.13,33.16,40673.0,33.14,33.18,33.13,33.16,40673.0
2020-12-17 15:45:00,33.16,33.16,33.14,33.15,28555.0,33.16,33.16,33.14,33.15,28555.0
2020-12-17 15:50:00,33.15,33.17,33.13,33.17,176358.0,33.15,33.17,33.13,33.17,176358.0
2020-12-17 15:55:00,33.17,33.18,33.15,33.16,321239.0,33.17,33.18,33.15,33.16,321239.0
2020-12-18 09:30:00,33.33,33.42,33.33,33.41,176269.0,33.33,33.42,33.33,33.41,176269.0
2020-12-18 09:35:00,33.4,33.41,33.37,33.39,97658.0,33.4,33.41,33.37,33.39,97658.0
2020-12-18 09:40:00,33.4,33.48,33.39,33.46,92781.0,33.4,33.48,33.39,33.46,92781.0
2020-12-18 09:45:00,33.47,33.48,33.33,33.33,57471.0,33.47,33.48,33.33,33.33,57471.0
2020-12-18 09:50:00,33.33,33.33,33.27,33.3,75210.0,33.33,33.33,33.27,33.3,75210.0
2020-12-18 09:55:00,33.3,33.31,33.26,33.28,50763.0,33.3,33.31,33.26,33.28,50763.0
2020-12-18 10:00:00,33.29,33.37,33.29,33.34,95012.0,33.29,33.37,33.29,33.34,95012.0
2020-12-18 10:05:00,33.35,33.42,33.34,33.42,52789.0,33.35,33.42,33.34,33.42,52789.0
2020-12-18 10:10:00,33.42,33.5,33.41,33.46,71907.0,33.42,33.5,33.41,33.46,71907.0
2020-12-18 10:15:00,33.47,33.48,33.38,33.41,154574.0,33.47,33.48,33.38,33.41,154574.0
2020-12-18 10:20:00,33.41,33.49,33.38,33.49,43443.0,33.41,33.49,33.38,33.49,43443.0
2020-12-18 10:25:00,33.5,33.55,33.49,33.52,169927.0,33.5,33.55,33.49,33.52,169927.0
2020-12-18 10:30:00,33.53,33.54,33.47,33.52,50986.0,33.53,33.54,33.47,33.52,50986.0
2020-12-18 10:35:00,33.51,33.55,33.5,33.51,53732.0,33.51,33.55,33.5,33.51,53732.0
2020-12-18 10:40:00,33.52,33.56,33.52,33.55,31890.0,33.52,33.56,33.52,33.55,31890.0
2020-12-18 10:45:00,33.56,33.6,33.54,33.58,102031.0,33.56,33.6,33.54,33.58,102031.0
2020-12-18 10:50:00,33.58,33.61,33.57,33.57,48946.0,33.58,33.61,33.57,33.57,48946.0
2020-12-18 10:55:00,33.57,33.61,33.55,33.6,73376.0,33.57,33.61,33.55,33.6,73376.0
2020-12-18 11:00:00,33.6,33.63,33.53,33.54,97187.0,33.6,33.63,33.53,33.54,97187.0
2020-12-18 11:05:00,33.55,33.59,33.54,33.55,49133.0,33.55,33.59,33.54,33.55,49133.0
2020-12-18 11:10:00,33.55,33.58,33.46,33.48,45657.0,33.55,33.58,33.46,33.48,45657.0
2020-12-18 11:15:00,33.49,33.55,33.45,33.53,129691.0,33.49,33.55,33.45,33.53,129691.0
2020-12-18 11:20:00,33.53,33.56,33.52,33.52,39884.0,33.53,33.56,33.52,33.52,39884.0
2020-12-18 11:25:00,33.54,33.57,33.52,33.55,43247.0,33.54,33.57,33.52,33.55,43247.0
2020-12-18 11:30:00,33.55,33.56,33.5,33.51,52059.0,33.55,33.56,33.5,33.51,52059.0
2020-12-18 11:35:00,33.52,33.55,33.52,33.54,19006.0,33.52,33.55,33.52,33.54,19006.0
2020-12-18 11:40:00,33.54,33.54,33.5,33.51,15306.0,33.54,33.54,33.5,33.51,15306.0
2020-12-18 11:45:00,33.51,33.51,33.49,33.51,11532.0,33.51,33.51,33.49,33.51,11532.0
2020-12-18 11:50:00,33.51,33.53,33.48,33.5,36475.0,33.51,33.53,33.48,33.5,36475.0
2020-12-18 11:55:00,33.51,33.52,33.5,33.51,7908.0,33.51,33.52,33.5,33.51,7908.0
2020-12-18 12:00:00,33.51,33.52,33.49,33.49,9339.0,33.51,33.52,33.49,33.49,9339.0
2020-12-18 12:05:00,33.49,33.53,33.48,33.5,24972.0,33.49,33.53,33.48,33.5,24972.0
2020-12-18 12:10:00,33.49,33.49,33.45,33.45,28408.0,33.49,33.49,33.45,33.45,28408.0
2020-12-18 12:15:00,33.46,33.49,33.46,33.48,39283.0,33.46,33.49,33.46,33.48,39283.0
2020-12-18 12:20:00,33.48,33.48,33.44,33.48,38820.0,33.48,33.48,33.44,33.48,38820.0
2020-12-18 12:25:00,33.47,33.51,33.47,33.5,14135.0,33.47,33.51,33.47,33.5,14135.0
2020-12-18 12:30:00,33.51,33.51,33.45,33.45,20159.0,33.51,33.51,33.45,33.45,20159.0
2020-12-18 12:35:00,33.45,33.46,33.45,33.46,17552.0,33.45,33.46,33.45,33.46,17552.0
2020-12-18 12:40:00,33.46,33.48,33.43,33.45,11477.0,33.46,33.48,33.43,33.45,11477.0
2020-12-18 12:45:00,33.45,33.46,33.44,33.45,13669.0,33.45,33.46,33.44,33.45,13669.0
2020-12-18 12:50:00,33.45,33.46,33.42,33.43,17308.0,33.45,33.46,33.42,33.43,17308.0
2020-12-18 12:55:00,33.43,33.45,33.43,33.45,3948.0,33.43,33.45,33.43,33.45,3948.0
2020-12-18 13:00:00,33.45,33.47,33.44,33.44,71366.0,33.45,33.47,33.44,33.44,71366.0
2020-12-18 13:05:00,33.44,33.47,33.42,33.43,18603.0,33.44,33.47,33.42,33.43,18603.0
2020-12-18 13:10:00,33.42,33.45,33.42,33.45,14505.0,33.42,33.45,33.42,33.45,14505.0
2020-12-18 13:15:00,33.44,33.46,33.41,33.41,28882.0,33.44,33.46,33.41,33.41,28882.0
2020-12-18 13:20:00,33.41,33.42,33.39,33.4,83330.0,33.41,33.42,33.39,33.4,83330.0
2020-12-18 13:25:00,33.41,33.47,33.41,33.45,9898.0,33.41,33.47,33.41,33.45,9898.0
2020-12-18 13:30:00,33.45,33.47,33.45,33.47,12860.0,33.45,33.47,33.45,33.47,12860.0
2020-12-18 13:35:00,33.47,33.49,33.47,33.48,28574.0,33.47,33.49,33.47,33.48,28574.0
2020-12-18 13:40:00,33.48,33.53,33.48,33.52,50951.0,33.48,33.53,33.48,33.52,50951.0
2020-12-18 13:45:00,33.52,33.53,33.5,33.5,21134.0,33.52,33.53,33.5,33.5,21134.0
2020-12-18 13:50:00,33.51,33.56,33.5,33.55,33997.0,33.51,33.56,33.5,33.55,33997.0
2020-12-18 13:55:00,33.55,33.63,33.54,33.59,90104.0,33.55,33.63,33.54,33.59,90104.0
2020-12-18 14:00:00,33.6,33.62,33.57,33.58,54529.0,33.6,33.62,33.57,33.58,54529.0
2020-12-18 14:05:00,33.58,33.61,33.57,33.59,25488.0,33.58,33.61,33.57,33.59,25488.0
2020-12-18 14:10:00,33.6,33.66,33.57,33.59,80638.0,33.6,33.66,33.57,33.59,80638.0
2020-12-18 14:15:00,33.59,33.64,33.56,33.62,49360.0,33.59,33.64,33.56,33.62,49360.0
2020-12-18 14:20:00,33.63,33.66,33.59,33.64,50468.0,33.63,33.66,33.59,33.64,50468.0
2020-12-18 14:25:00,33.63,33.67,33.53,33.53,92800.0,33.63,33.67,33.53,33.53,92800.0
2020-12-18 14:30:00,33.52,33.56,33.51,33.54,30484.0,33.52,33.56,33.51,33.54,30484.0
2020-12-18 14:35:00,33.54,33.58,33.53,33.57,20213.0,33.54,33.58,33.53,33.57,20213.0
2020-12-18 14:40:00,33.56,33.57,33.52,33.52,18621.0,33.56,33.57,33.52,33.52,18621.0
2020-12-18 14:45:00,33.53,33.53,33.48,33.5,43621.0,33.53,33.53,33.48,33.5,43621.0
2020-12-18 14:50:00,33.49,33.5,33.46,33.49,23708.0,33.49,33.5,33.46,33.49,23708.0
2020-12-18 14:55:00,33.48,33.49,33.45,33.48,32317.0,33.48,33.49,33.45,33.48,32317.0
2020-12-18 15:00:00,33.48,33.49,33.44,33.45,63921.0,33.48,33.49,33.44,33.45,63921.0
2020-12-18 15:05:00,33.45,33.47,33.45,33.46,19633.0,33.45,33.47,33.45,33.46,19633.0
2020-12-18 15:10:00,33.46,33.47,33.45,33.45,30851.0,33.46,33.47,33.45,33.45,30851.0
2020-12-18 15:15:00,33.45,33.48,33.45,33.48,26881.0,33.45,33.48,33.45,33.48,26881.0
2020-12-18 15:20:00,33.47,33.48,33.44,33.45,14317.0,33.47,33.48,33.44,33.45,14317.0
2020-12-18 15:25:00,33.44,33.45,33.42,33.44,20200.0,33.44,33.45,33.42,33.44,20200.0
2020-12-18 15:30:00,33.44,33.45,33.43,33.44,33670.0,33.44,33.45,33.43,33.44,33670.0
2020-12-18 15:35:00,33.44,33.45,33.41,33.41,21515.0,33.44,33.45,33.41,33.41,21515.0
2020-12-18 15:40:00,33.41,33.45,33.4,33.44,25206.0,33.41,33.45,33.4,33.44,25206.0
2020-12-18 15:45:00,33.43,33.44,33.41,33.44,30196.0,33.43,33.44,33.41,33.44,30196.0
2020-12-18 15:50:00,33.44,33.5,33.43,33.48,63600.0,33.44,33.5,33.43,33.48,63600.0
2020-12-18 15:55:00,33.48,33.51,33.48,33.49,333412.0,33.48,33.51,33.48,33.49,333412.0
2020-12-21 09:30:00,32.18,32.32,32.13,32.3,539291.0,32.18,32.32,32.13,32.3,539291.0
2020-12-21 09:35:00,32.32,32.37,32.26,32.29,345638.0,32.32,32.37,32.26,32.29,345638.0
2020-12-21 09:40:00,32.29,32.42,32.28,32.37,251903.0,32.29,32.42,32.28,32.37,251903.0
2020-12-21 09:45:00,32.37,32.47,32.36,32.38,195630.0,32.37,32.47,32.36,32.38,195630.0
2020-12-21 09:50:00,32.39,32.46,32.35,32.45,82638.0,32.39,32.46,32.35,32.45,82638.0
2020-12-21 09:55:00,32.45,32.5,32.39,32.41,79813.0,32.45,32.5,32.39,32.41,79813.0
2020-12-21 10:00:00,32.4,32.48,32.38,32.41,101630.0,32.4,32.48,32.38,32.41,101630.0
2020-12-21 10:05:00,32.42,32.42,32.33,32.33,140793.0,32.42,32.42,32.33,32.33,140793.0
2020-12-21 10:10:00,32.33,32.42,32.31,32.37,146678.0,32.33,32.42,32.31,32.37,146678.0
2020-12-21 10:15:00,32.36,32.42,32.35,32.37,86596.0,32.36,32.42,32.35,32.37,86596.0
2020-12-21 10:20:00,32.37,32.41,32.37,32.37,48845.0,32.37,32.41,32.37,32.37,48845.0
2020-12-21 10:25:00,32.36,32.39,32.29,32.31,61888.0,32.36,32.39,32.29,32.31,61888.0
2020-12-21 10:30:00,32.3,32.4,32.28,32.39,123954.0,32.3,32.4,32.28,32.39,123954.0
2020-12-21 10:35:00,32.39,32.43,32.35,32.38,73469.0,32.39,32.43,32.35,32.38,73469.0
2020-12-21 10:40:00,32.37,32.37,32.32,32.33,34353.0,32.37,32.37,32.32,32.33,34353.0
2020-12-21 10:45:00,32.32,32.37,32.28,32.36,35404.0,32.32,32.37,32.28,32.36,35404.0
2020-12-21 10:50:00,32.38,32.38,32.31,32.36,76610.0,32.38,32.38,32.31,32.36,76610.0
2020-12-21 10:55:00,32.35,32.4,32.31,32.38,51140.0,32.35,32.4,32.31,32.38,51140.0
2020-12-21 11:00:00,32.38,32.4,32.33,32.38,46437.0,32.38,32.4,32.33,32.38,46437.0
2020-12-21 11:05:00,32.4,32.43,32.36,32.38,34011.0,32.4,32.43,32.36,32.38,34011.0
2020-12-21 11:10:00,32.38,32.42,32.37,32.37,29504.0,32.38,32.42,32.37,32.37,29504.0
2020-12-21 11:15:00,32.38,32.39,32.32,32.34,60740.0,32.38,32.39,32.32,32.34,60740.0
2020-12-21 11:20:00,32.33,32.33,32.27,32.28,47702.0,32.33,32.33,32.27,32.28,47702.0
2020-12-21 11:25:00,32.29,32.29,32.24,32.28,35078.0,32.29,32.29,32.24,32.28,35078.0
2020-12-21 11:30:00,32.27,32.32,32.22,32.24,53761.0,32.27,32.32,32.22,32.24,53761.0
2020-12-21 11:35:00,32.25,32.27,32.24,32.26,70967.0,32.25,32.27,32.24,32.26,70967.0
2020-12-21 11:40:00,32.26,32.27,32.23,32.24,66198.0,32.26,32.27,32.23,32.24,66198.0
2020-12-21 11:45:00,32.25,32.25,32.12,32.15,166192.0,32.25,32.25,32.12,32.15,166192.0
2020-12-21 11:50:00,32.15,32.2,32.14,32.2,73803.0,32.15,32.2,32.14,32.2,73803.0
2020-12-21 11:55:00,32.19,32.22,32.19,32.22,40402.0,32.19,32.22,32.19,32.22,40402.0
2020-12-21 12:00:00,32.24,32.25,32.22,32.25,25567.0,32.24,32.25,32.22,32.25,25567.0
2020-12-21 12:05:00,32.25,32.31,32.23,32.3,23404.0,32.25,32.31,32.23,32.3,23404.0
2020-12-21 12:10:00,32.29,32.31,32.27,32.28,39971.0,32.29,32.31,32.27,32.28,39971.0
2020-12-21 12:15:00,32.28,32.28,32.22,32.23,10431.0,32.28,32.28,32.22,32.23,10431.0
2020-12-21 12:20:00,32.23,32.28,32.23,32.25,16186.0,32.23,32.28,32.23,32.25,16186.0
2020-12-21 12:25:00,32.25,32.27,32.22,32.27,36060.0,32.25,32.27,32.22,32.27,36060.0
2020-12-21 12:30:00,32.28,32.3,32.22,32.23,42014.0,32.28,32.3,32.22,32.23,42014.0
2020-12-21 12:35:00,32.23,32.28,32.23,32.24,16067.0,32.23,32.28,32.23,32.24,16067.0
2020-12-21 12:40:00,32.24,32.26,32.22,32.22,17199.0,32.24,32.26,32.22,32.22,17199.0
2020-12-21 12:45:00,32.22,32.38,32.22,32.37,76358.0,32.22,32.38,32.22,32.37,76358.0
2020-12-21 12:50:00,32.37,32.4,32.35,32.39,34152.0,32.37,32.4,32.35,32.39,34152.0
2020-12-21 12:55:00,32.4,32.42,32.39,32.41,74457.0,32.4,32.42,32.39,32.41,74457.0
2020-12-21 13:00:00,32.42,32.48,32.4,32.46,58641.0,32.42,32.48,32.4,32.46,58641.0
2020-12-21 13:05:00,32.46,32.5,32.44,32.5,13777.0,32.46,32.5,32.44,32.5,13777.0
2020-12-21 13:10:00,32.5,32.51,32.47,32.48,21952.0,32.5,32.51,32.47,32.48,21952.0
2020-12-21 13:15:00,32.49,32.52,32.49,32.51,10024.0,32.49,32.52,32.49,32.51,10024.0
2020-12-21 13:20:00,32.51,32.51,32.45,32.5,20319.0,32.51,32.51,32.45,32.5,20319.0
2020-12-21 13:25:00,32.51,32.53,32.49,32.49,13716.0,32.51,32.53,32.49,32.49,13716.0
2020-12-21 13:30:00,32.53,32.57,32.51,32.51,19181.0,32.53,32.57,32.51,32.51,19181.0
2020-12-21 13:35:00,32.53,32.59,32.52,32.58,8975.0,32.53,32.59,32.52,32.58,8975.0
2020-12-21 13:40:00,32.6,32.68,32.58,32.66,60884.0,32.6,32.68,32.58,32.66,60884.0
2020-12-21 13:45:00,32.65,32.71,32.63,32.7,102880.0,32.65,32.71,32.63,32.7,102880.0
2020-12-21 13:50:00,32.7,32.77,32.69,32.77,62528.0,32.7,32.77,32.69,32.77,62528.0
2020-12-21 13:55:00,32.75,32.75,32.7,32.7,26675.0,32.75,32.75,32.7,32.7,26675.0
2020-12-21 14:00:00,32.7,32.72,32.64,32.65,57096.0,32.7,32.72,32.64,32.65,57096.0
2020-12-21 14:05:00,32.64,32.69,32.63,32.69,26986.0,32.64,32.69,32.63,32.69,26986.0
2020-12-21 14:10:00,32.67,32.68,32.64,32.67,11682.0,32.67,32.68,32.64,32.67,11682.0
2020-12-21 14:15:00,32.69,32.75,32.69,32.72,22478.0,32.69,32.75,32.69,32.72,22478.0
2020-12-21 14:20:00,32.71,32.76,32.67,32.75,69497.0,32.71,32.76,32.67,32.75,69497.0
2020-12-21 14:25:00,32.76,32.84,32.71,32.73,103022.0,32.76,32.84,32.71,32.73,103022.0
2020-12-21 14:30:00,32.72,32.75,32.69,32.71,65262.0,32.72,32.75,32.69,32.71,65262.0
2020-12-21 14:35:00,32.7,32.75,32.7,32.75,28335.0,32.7,32.75,32.7,32.75,28335.0
2020-12-21 14:40:00,32.76,32.76,32.69,32.69,22810.0,32.76,32.76,32.69,32.69,22810.0
2020-12-21 14:45:00,32.69,32.71,32.66,32.7,20934.0,32.69,32.71,32.66,32.7,20934.0
2020-12-21 14:50:00,32.7,32.73,32.69,32.73,10070.0,32.7,32.73,32.69,32.73,10070.0
2020-12-21 14:55:00,32.73,32.74,32.7,32.72,7256.0,32.73,32.74,32.7,32.72,7256.0
2020-12-21 15:00:00,32.72,32.73,32.71,32.73,8169.0,32.72,32.73,32.71,32.73,8169.0
2020-12-21 15:05:00,32.73,32.73,32.69,32.7,16962.0,32.73,32.73,32.69,32.7,16962.0
2020-12-21 15:10:00,32.69,32.69,32.66,32.68,10971.0,32.69,32.69,32.66,32.68,10971.0
2020-12-21 15:15:00,32.68,32.68,32.67,32.68,10605.0,32.68,32.68,32.67,32.68,10605.0
2020-12-21 15:20:00,32.68,32.68,32.6,32.62,42579.0,32.68,32.68,32.6,32.62,42579.0
2020-12-21 15:25:00,32.62,32.63,32.61,32.62,19511.0,32.62,32.63,32.61,32.62,19511.0
2020-12-21 15:30:00,32.62,32.62,32.6,32.6,25770.0,32.62,32.62,32.6,32.6,25770.0
2020-12-21 15:35:00,32.6,32.6,32.54,32.56,50072.0,32.6,32.6,32.54,32.56,50072.0
2020-12-21 15:40:00,32.57,32.58,32.56,32.57,29136.0,32.57,32.58,32.56,32.57,29136.0
2020-12-21 15:45:00,32.57,32.58,32.55,32.58,39992.0,32.57,32.58,32.55,32.58,39992.0
2020-12-21 15:50:00,32.57,32.58,32.54,32.55,53841.0,32.57,32.58,32.54,32.55,53841.0
2020-12-21 15:55:00,32.55,32.65,32.55,32.65,169968.0,32.55,32.65,32.55,32.65,169968.0
2020-12-22 09:30:00,32.28,32.3,32.17,32.17,198932.0,32.28,32.3,32.17,32.17,198932.0
2020-12-22 09:35:00,32.17,32.21,32.15,32.19,66766.0,32.17,32.21,32.15,32.19,66766.0
2020-12-22 09:40:00,32.19,32.19,32.13,32.14,48241.0,32.19,32.19,32.13,32.14,48241.0
2020-12-22 09:45:00,32.15,32.2,32.14,32.15,110738.0,32.15,32.2,32.14,32.15,110738.0
2020-12-22 09:50:00,32.14,32.18,32.12,32.14,63907.0,32.14,32.18,32.12,32.14,63907.0
2020-12-22 09:55:00,32.14,32.18,32.14,32.17,21667.0,32.14,32.18,32.14,32.17,21667.0
2020-12-22 10:00:00,32.17,32.24,32.17,32.21,199929.0,32.17,32.24,32.17,32.21,199929.0
2020-12-22 10:05:00,32.22,32.26,32.21,32.25,38100.0,32.22,32.26,32.21,32.25,38100.0
2020-12-22 10:10:00,32.26,32.37,32.25,32.28,81931.0,32.26,32.37,32.25,32.28,81931.0
2020-12-22 10:15:00,32.28,32.34,32.27,32.33,39284.0,32.28,32.34,32.27,32.33,39284.0
2020-12-22 10:20:00,32.33,32.36,32.29,32.35,44583.0,32.33,32.36,32.29,32.35,44583.0
2020-12-22 10:25:00,32.34,32.36,32.33,32.35,13080.0,32.34,32.36,32.33,32.35,13080.0
2020-12-22 10:30:00,32.36,32.4,32.33,32.33,40073.0,32.36,32.4,32.33,32.33,40073.0
2020-12-22 10:35:00,32.34,32.36,32.3,32.31,15507.0,32.34,32.36,32.3,32.31,15507.0
2020-12-22 10:40:00,32.3,32.32,32.28,32.29,8865.0,32.3,32.32,32.28,32.29,8865.0
2020-12-22 10:45:00,32.28,32.3,32.22,32.23,37987.0,32.28,32.3,32.22,32.23,37987.0
2020-12-22 10:50:00,32.23,32.27,32.22,32.27,11637.0,32.23,32.27,32.22,32.27,11637.0
2020-12-22 10:55:00,32.26,32.29,32.25,32.28,12501.0,32.26,32.29,32.25,32.28,12501.0
2020-12-22 11:00:00,32.3,32.35,32.29,32.34,52721.0,32.3,32.35,32.29,32.34,52721.0
2020-12-22 11:05:00,32.36,32.47,32.36,32.44,64239.0,32.36,32.47,32.36,32.44,64239.0
2020-12-22 11:10:00,32.44,32.45,32.39,32.4,20497.0,32.44,32.45,32.39,32.4,20497.0
2020-12-22 11:15:00,32.39,32.43,32.39,32.42,11763.0,32.39,32.43,32.39,32.42,11763.0
2020-12-22 11:20:00,32.42,32.44,32.33,32.34,22150.0,32.42,32.44,32.33,32.34,22150.0
2020-12-22 11:25:00,32.33,32.37,32.33,32.35,15096.0,32.33,32.37,32.33,32.35,15096.0
2020-12-22 11:30:00,32.35,32.37,32.3,32.35,22880.0,32.35,32.37,32.3,32.35,22880.0
2020-12-22 11:35:00,32.35,32.36,32.29,32.32,44626.0,32.35,32.36,32.29,32.32,44626.0
2020-12-22 11:40:00,32.31,32.36,32.29,32.3,15083.0,32.31,32.36,32.29,32.3,15083.0
2020-12-22 11:45:00,32.32,32.34,32.3,32.34,32845.0,32.32,32.34,32.3,32.34,32845.0
2020-12-22 11:50:00,32.34,32.34,32.27,32.29,18550.0,32.34,32.34,32.27,32.29,18550.0
2020-12-22 11:55:00,32.28,32.3,32.26,32.26,8009.0,32.28,32.3,32.26,32.26,8009.0
2020-12-22 12:00:00,32.25,32.29,32.25,32.25,12550.0,32.25,32.29,32.25,32.25,12550.0
2020-12-22 12:05:00,32.26,32.31,32.25,32.28,37852.0,32.26,32.31,32.25,32.28,37852.0
2020-12-22 12:10:00,32.28,32.29,32.25,32.26,23457.0,32.28,32.29,32.25,32.26,23457.0
2020-12-22 12:15:00,32.26,32.27,32.22,32.22,16097.0,32.26,32.27,32.22,32.22,16097.0
2020-12-22 12:20:00,32.21,32.24,32.17,32.21,54907.0,32.21,32.24,32.17,32.21,54907.0
2020-12-22 12:25:00,32.2,32.21,32.16,32.16,17077.0,32.2,32.21,32.16,32.16,17077.0
2020-12-22 12:30:00,32.16,32.19,32.14,32.19,21705.0,32.16,32.19,32.14,32.19,21705.0
2020-12-22 12:35:00,32.19,32.22,32.17,32.18,12916.0,32.19,32.22,32.17,32.18,12916.0
2020-12-22 12:40:00,32.22,32.23,32.21,32.21,9533.0,32.22,32.23,32.21,32.21,9533.0
2020-12-22 12:45:00,32.21,32.21,32.16,32.18,12362.0,32.21,32.21,32.16,32.18,12362.0
2020-12-22 12:50:00,32.18,32.21,32.14,32.19,36378.0,32.18,32.21,32.14,32.19,36378.0
2020-12-22 12:55:00,32.19,32.24,32.19,32.2,35512.0,32.19,32.24,32.19,32.2,35512.0
2020-12-22 13:00:00,32.21,32.23,32.11,32.14,24393.0,32.21,32.23,32.11,32.14,24393.0
2020-12-22 13:05:00,32.14,32.18,32.1,32.11,11616.0,32.14,32.18,32.1,32.11,11616.0
2020-12-22 13:10:00,32.11,32.12,32.04,32.05,93550.0,32.11,32.12,32.04,32.05,93550.0
2020-12-22 13:15:00,32.05,32.13,32.05,32.08,37843.0,32.05,32.13,32.05,32.08,37843.0
2020-12-22 13:20:00,32.09,32.11,32.05,32.06,15611.0,32.09,32.11,32.05,32.06,15611.0
2020-12-22 13:25:00,32.08,32.14,32.07,32.12,18400.0,32.08,32.14,32.07,32.12,18400.0
2020-12-22 13:30:00,32.12,32.14,32.11,32.13,29616.0,32.12,32.14,32.11,32.13,29616.0
2020-12-22 13:35:00,32.14,32.2,32.13,32.2,19445.0,32.14,32.2,32.13,32.2,19445.0
2020-12-22 13:40:00,32.2,32.2,32.15,32.15,39544.0,32.2,32.2,32.15,32.15,39544.0
2020-12-22 13:45:00,32.16,32.22,32.15,32.21,29245.0,32.16,32.22,32.15,32.21,29245.0
2020-12-22 13:50:00,32.22,32.25,32.22,32.24,93828.0,32.22,32.25,32.22,32.24,93828.0
2020-12-22 13:55:00,32.23,32.27,32.22,32.23,21282.0,32.23,32.27,32.22,32.23,21282.0
2020-12-22 14:00:00,32.25,32.28,32.24,32.25,18454.0,32.25,32.28,32.24,32.25,18454.0
2020-12-22 14:05:00,32.25,32.28,32.24,32.26,9580.0,32.25,32.28,32.24,32.26,9580.0
2020-12-22 14:10:00,32.26,32.28,32.25,32.26,29394.0,32.26,32.28,32.25,32.26,29394.0
2020-12-22 14:15:00,32.27,32.28,32.25,32.26,12609.0,32.27,32.28,32.25,32.26,12609.0
2020-12-22 14:20:00,32.27,32.3,32.22,32.26,33750.0,32.27,32.3,32.22,32.26,33750.0
2020-12-22 14:25:00,32.27,32.3,32.11,32.12,98862.0,32.27,32.3,32.11,32.12,98862.0
2020-12-22 14:30:00,32.13,32.13,32.06,32.08,29053.0,32.13,32.13,32.06,32.08,29053.0
2020-12-22 14:35:00,32.08,32.09,32.02,32.02,17301.0,32.08,32.09,32.02,32.02,17301.0
2020-12-22 14:40:00,32.02,32.04,32.01,32.03,22396.0,32.02,32.04,32.01,32.03,22396.0
2020-12-22 14:45:00,32.02,32.06,32.02,32.04,31352.0,32.02,32.06,32.02,32.04,31352.0
2020-12-22 14:50:00,32.05,32.05,32.02,32.03,11026.0,32.05,32.05,32.02,32.03,11026.0
2020-12-22 14:55:00,32.03,32.07,32.03,32.07,15274.0,32.03,32.07,32.03,32.07,15274.0
2020-12-22 15:00:00,32.06,32.09,32.06,32.08,10137.0,32.06,32.09,32.06,32.08,10137.0
2020-12-22 15:05:00,32.06,32.06,32.04,32.04,10376.0,32.06,32.06,32.04,32.04,10376.0
2020-12-22 15:10:00,32.04,32.06,32.02,32.05,123473.0,32.04,32.06,32.02,32.05,123473.0
2020-12-22 15:15:00,32.05,32.06,32.03,32.03,20559.0,32.05,32.06,32.03,32.03,20559.0
2020-12-22 15:20:00,32.03,32.05,32.03,32.04,7055.0,32.03,32.05,32.03,32.04,7055.0
2020-12-22 15:25:00,32.04,32.05,32.01,32.02,62005.0,32.04,32.05,32.01,32.02,62005.0
2020-12-22 15:30:00,32.02,32.03,32.0,32.02,28245.0,32.02,32.03,32.0,32.02,28245.0
2020-12-22 15:35:00,32.03,32.04,32.02,32.03,34286.0,32.03,32.04,32.02,32.03,34286.0
2020-12-22 15:40:00,32.03,32.04,32.01,32.04,11212.0,32.03,32.04,32.01,32.04,11212.0
2020-12-22 15:45:00,32.03,32.08,32.03,32.08,30414.0,32.03,32.08,32.03,32.08,30414.0
2020-12-22 15:50:00,32.06,32.08,32.05,32.05,47231.0,32.06,32.08,32.05,32.05,47231.0
2020-12-22 15:55:00,32.06,32.09,32.05,32.09,218744.0,32.06,32.09,32.05,32.09,218744.0
2020-12-23 09:30:00,32.33,32.42,32.33,32.41,147140.0,32.33,32.42,32.33,32.41,147140.0
2020-12-23 09:35:00,32.41,32.46,32.39,32.46,126404.0,32.41,32.46,32.39,32.46,126404.0
2020-12-23 09:40:00,32.45,32.56,32.45,32.56,177675.0,32.45,32.56,32.45,32.56,177675.0
2020-12-23 09:45:00,32.56,32.56,32.4,32.46,84414.0,32.56,32.56,32.4,32.46,84414.0
2020-12-23 09:50:00,32.45,32.5,32.44,32.48,93773.0,32.45,32.5,32.44,32.48,93773.0
2020-12-23 09:55:00,32.48,32.55,32.48,32.51,28962.0,32.48,32.55,32.48,32.51,28962.0
2020-12-23 10:00:00,32.52,32.64,32.51,32.6,134052.0,32.52,32.64,32.51,32.6,134052.0
2020-12-23 10:05:00,32.61,32.66,32.58,32.61,111051.0,32.61,32.66,32.58,32.61,111051.0
2020-12-23 10:10:00,32.62,32.64,32.57,32.6,55077.0,32.62,32.64,32.57,32.6,55077.0
2020-12-23 10:15:00,32.6,32.63,32.48,32.49,138862.0,32.6,32.63,32.48,32.49,138862.0
2020-12-23 10:20:00,32.5,32.56,32.5,32.52,30270.0,32.5,32.56,32.5,32.52,30270.0
2020-12-23 10:25:00,32.53,32.55,32.49,32.53,55303.0,32.53,32.55,32.49,32.53,55303.0
2020-12-23 10:30:00,32.54,32.69,32.45,32.47,163140.0,32.54,32.69,32.45,32.47,163140.0
2020-12-23 10:35:00,32.48,32.57,32.48,32.49,59548.0,32.48,32.57,32.48,32.49,59548.0
2020-12-23 10:40:00,32.5,32.69,32.47,32.68,103026.0,32.5,32.69,32.47,32.68,103026.0
2020-12-23 10:45:00,32.68,32.77,32.67,32.74,128113.0,32.68,32.77,32.67,32.74,128113.0
2020-12-23 10:50:00,32.74,32.79,32.73,32.73,54289.0,32.74,32.79,32.73,32.73,54289.0
2020-12-23 10:55:00,32.76,32.8,32.72,32.75,66354.0,32.76,32.8,32.72,32.75,66354.0
2020-12-23 11:00:00,32.75,32.79,32.71,32.73,57621.0,32.75,32.79,32.71,32.73,57621.0
2020-12-23 11:05:00,32.73,32.83,32.73,32.81,32665.0,32.73,32.83,32.73,32.81,32665.0
2020-12-23 11:10:00,32.81,32.82,32.74,32.75,46923.0,32.81,32.82,32.74,32.75,46923.0
2020-12-23 11:15:00,32.74,32.79,32.71,32.79,179397.0,32.74,32.79,32.71,32.79,179397.0
2020-12-23 11:20:00,32.79,32.9,32.79,32.87,89735.0,32.79,32.9,32.79,32.87,89735.0
2020-12-23 11:25:00,32.87,32.96,32.84,32.94,126277.0,32.87,32.96,32.84,32.94,126277.0
2020-12-23 11:30:00,32.94,33.04,32.92,32.96,142709.0,32.94,33.04,32.92,32.96,142709.0
2020-12-23 11:35:00,32.96,32.99,32.89,32.9,61670.0,32.96,32.99,32.89,32.9,61670.0
2020-12-23 11:40:00,32.9,33.06,32.9,33.05,57332.0,32.9,33.06,32.9,33.05,57332.0
2020-12-23 11:45:00,33.06,33.07,33.01,33.02,31692.0,33.06,33.07,33.01,33.02,31692.0
2020-12-23 11:50:00,33.01,33.02,32.98,33.01,22877.0,33.01,33.02,32.98,33.01,22877.0
2020-12-23 11:55:00,33.02,33.04,33.0,33.0,13574.0,33.02,33.04,33.0,33.0,13574.0
2020-12-23 12:00:00,33.01,33.08,33.01,33.01,45239.0,33.01,33.08,33.01,33.01,45239.0
2020-12-23 12:05:00,33.01,33.02,32.9,32.93,53723.0,33.01,33.02,32.9,32.93,53723.0
2020-12-23 12:10:00,32.93,32.95,32.91,32.92,15682.0,32.93,32.95,32.91,32.92,15682.0
2020-12-23 12:15:00,32.92,32.96,32.9,32.9,26873.0,32.92,32.96,32.9,32.9,26873.0
2020-12-23 12:20:00,32.91,32.92,32.86,32.86,39845.0,32.91,32.92,32.86,32.86,39845.0
2020-12-23 12:25:00,32.87,32.89,32.85,32.86,37551.0,32.87,32.89,32.85,32.86,37551.0
2020-12-23 12:30:00,32.86,32.88,32.85,32.86,22750.0,32.86,32.88,32.85,32.86,22750.0
2020-12-23 12:35:00,32.86,32.88,32.82,32.82,15640.0,32.86,32.88,32.82,32.82,15640.0
2020-12-23 12:40:00,32.82,32.87,32.82,32.84,10505.0,32.82,32.87,32.82,32.84,10505.0
2020-12-23 12:45:00,32.84,32.86,32.79,32.85,30681.0,32.84,32.86,32.79,32.85,30681.0
2020-12-23 12:50:00,32.85,32.89,32.83,32.85,15463.0,32.85,32.89,32.83,32.85,15463.0
2020-12-23 12:55:00,32.84,32.88,32.83,32.87,25437.0,32.84,32.88,32.83,32.87,25437.0
2020-12-23 13:00:00,32.88,32.91,32.88,32.88,30422.0,32.88,32.91,32.88,32.88,30422.0
2020-12-23 13:05:00,32.87,32.92,32.85,32.91,53548.0,32.87,32.92,32.85,32.91,53548.0
2020-12-23 13:10:00,32.92,32.92,32.87,32.87,12937.0,32.92,32.92,32.87,32.87,12937.0
2020-12-23 13:15:00,32.88,32.91,32.85,32.91,42962.0,32.88,32.91,32.85,32.91,42962.0
2020-12-23 13:20:00,32.9,32.9,32.88,32.88,3011.0,32.9,32.9,32.88,32.88,3011.0
2020-12-23 13:25:00,32.88,32.93,32.87,32.92,37453.0,32.88,32.93,32.87,32.92,37453.0
2020-12-23 13:30:00,32.91,32.92,32.88,32.9,8599.0,32.91,32.92,32.88,32.9,8599.0
2020-12-23 13:35:00,32.9,32.94,32.89,32.93,63585.0,32.9,32.94,32.89,32.93,63585.0
2020-12-23 13:40:00,32.93,32.98,32.92,32.96,36520.0,32.93,32.98,32.92,32.96,36520.0
2020-12-23 13:45:00,32.97,32.98,32.95,32.95,19726.0,32.97,32.98,32.95,32.95,19726.0
2020-12-23 13:50:00,32.95,32.98,32.95,32.96,15696.0,32.95,32.98,32.95,32.96,15696.0
2020-12-23 13:55:00,32.97,32.98,32.95,32.95,16595.0,32.97,32.98,32.95,32.95,16595.0
2020-12-23 14:00:00,32.95,33.0,32.95,32.97,24045.0,32.95,33.0,32.95,32.97,24045.0
2020-12-23 14:05:00,32.98,32.98,32.93,32.95,42666.0,32.98,32.98,32.93,32.95,42666.0
2020-12-23 14:10:00,32.95,32.97,32.94,32.95,15421.0,32.95,32.97,32.94,32.95,15421.0
2020-12-23 14:15:00,32.95,32.95,32.89,32.9,28377.0,32.95,32.95,32.89,32.9,28377.0
2020-12-23 14:20:00,32.89,32.93,32.87,32.88,21859.0,32.89,32.93,32.87,32.88,21859.0
2020-12-23 14:25:00,32.88,32.93,32.82,32.82,81061.0,32.88,32.93,32.82,32.82,81061.0
2020-12-23 14:30:00,32.82,32.86,32.81,32.84,19628.0,32.82,32.86,32.81,32.84,19628.0
2020-12-23 14:35:00,32.84,32.85,32.78,32.78,25917.0,32.84,32.85,32.78,32.78,25917.0
2020-12-23 14:40:00,32.78,32.79,32.76,32.78,13764.0,32.78,32.79,32.76,32.78,13764.0
2020-12-23 14:45:00,32.77,32.78,32.75,32.75,13441.0,32.77,32.78,32.75,32.75,13441.0
2020-12-23 14:50:00,32.76,32.76,32.73,32.73,14935.0,32.76,32.76,32.73,32.73,14935.0
2020-12-23 14:55:00,32.74,32.74,32.71,32.72,35941.0,32.74,32.74,32.71,32.72,35941.0
2020-12-23 15:00:00,32.72,32.76,32.71,32.76,31254.0,32.72,32.76,32.71,32.76,31254.0
2020-12-23 15:05:00,32.75,32.78,32.75,32.77,11473.0,32.75,32.78,32.75,32.77,11473.0
2020-12-23 15:10:00,32.78,32.81,32.78,32.8,19002.0,32.78,32.81,32.78,32.8,19002.0
2020-12-23 15:15:00,32.8,32.81,32.79,32.8,12573.0,32.8,32.81,32.79,32.8,12573.0
2020-12-23 15:20:00,32.8,32.83,32.79,32.82,12800.0,32.8,32.83,32.79,32.82,12800.0
2020-12-23 15:25:00,32.82,32.83,32.78,32.79,12567.0,32.82,32.83,32.78,32.79,12567.0
2020-12-23 15:30:00,32.79,32.8,32.76,32.78,33200.0,32.79,32.8,32.76,32.78,33200.0
2020-12-23 15:35:00,32.78,32.82,32.78,32.82,20563.0,32.78,32.82,32.78,32.82,20563.0
2020-12-23 15:40:00,32.83,32.85,32.82,32.83,22388.0,32.83,32.85,32.82,32.83,22388.0
2020-12-23 15:45:00,32.83,32.84,32.81,32.82,25729.0,32.83,32.84,32.81,32.82,25729.0
2020-12-23 15:50:00,32.8,32.81,32.77,32.81,74786.0,32.8,32.81,32.77,32.81,74786.0
2020-12-23 15:55:00,32.81,32.82,32.77,32.77,319732.0,32.81,32.82,32.77,32.77,319732.0
2020-12-24 09:30:00,32.66,32.7,32.62,32.67,81054.0,32.66,32.7,32.62,32.67,81054.0
2020-12-24 09:35:00,32.66,32.67,32.58,32.59,43273.0,32.66,32.67,32.58,32.59,43273.0
2020-12-24 09:40:00,32.58,32.64,32.57,32.63,60925.0,32.58,32.64,32.57,32.63,60925.0
2020-12-24 09:45:00,32.63,32.63,32.58,32.61,30739.0,32.63,32.63,32.58,32.61,30739.0
2020-12-24 09:50:00,32.61,32.64,32.6,32.61,5912.0,32.61,32.64,32.6,32.61,5912.0
2020-12-24 09:55:00,32.6,32.67,32.58,32.65,31759.0,32.6,32.67,32.58,32.65,31759.0
2020-12-24 10:00:00,32.64,32.65,32.6,32.64,49792.0,32.64,32.65,32.6,32.64,49792.0
2020-12-24 10:05:00,32.65,32.74,32.65,32.72,30245.0,32.65,32.74,32.65,32.72,30245.0
2020-12-24 10:10:00,32.72,32.8,32.72,32.78,104638.0,32.72,32.8,32.72,32.78,104638.0
2020-12-24 10:15:00,32.77,32.8,32.76,32.78,22697.0,32.77,32.8,32.76,32.78,22697.0
2020-12-24 10:20:00,32.79,32.8,32.75,32.76,18898.0,32.79,32.8,32.75,32.76,18898.0
2020-12-24 10:25:00,32.76,32.79,32.74,32.77,21163.0,32.76,32.79,32.74,32.77,21163.0
2020-12-24 10:30:00,32.79,32.8,32.75,32.78,17011.0,32.79,32.8,32.75,32.78,17011.0
2020-12-24 10:35:00,32.77,32.77,32.67,32.68,46171.0,32.77,32.77,32.67,32.68,46171.0
2020-12-24 10:40:00,32.66,32.68,32.62,32.62,29305.0,32.66,32.68,32.62,32.62,29305.0
2020-12-24 10:45:00,32.63,32.64,32.58,32.6,18450.0,32.63,32.64,32.58,32.6,18450.0
2020-12-24 10:50:00,32.61,32.66,32.61,32.66,18910.0,32.61,32.66,32.61,32.66,18910.0
2020-12-24 10:55:00,32.67,32.69,32.63,32.69,9619.0,32.67,32.69,32.63,32.69,9619.0
2020-12-24 11:00:00,32.7,32.7,32.65,32.65,43132.0,32.7,32.7,32.65,32.65,43132.0
2020-12-24 11:05:00,32.65,32.71,32.62,32.68,24294.0,32.65,32.71,32.62,32.68,24294.0
2020-12-24 11:10:00,32.68,32.7,32.66,32.68,2956.0,32.68,32.7,32.66,32.68,2956.0
2020-12-24 11:15:00,32.69,32.7,32.67,32.67,10397.0,32.69,32.7,32.67,32.67,10397.0
2020-12-24 11:20:00,32.66,32.73,32.66,32.72,13713.0,32.66,32.73,32.66,32.72,13713.0
2020-12-24 11:25:00,32.73,32.78,32.73,32.73,26030.0,32.73,32.78,32.73,32.73,26030.0
2020-12-24 11:30:00,32.74,32.77,32.72,32.76,10283.0,32.74,32.77,32.72,32.76,10283.0
2020-12-24 11:35:00,32.76,32.76,32.73,32.75,22024.0,32.76,32.76,32.73,32.75,22024.0
2020-12-24 11:40:00,32.74,32.76,32.72,32.76,26434.0,32.74,32.76,32.72,32.76,26434.0
2020-12-24 11:45:00,32.76,32.77,32.73,32.75,15057.0,32.76,32.77,32.73,32.75,15057.0
2020-12-24 11:50:00,32.75,32.79,32.74,32.78,12928.0,32.75,32.79,32.74,32.78,12928.0
2020-12-24 11:55:00,32.78,32.78,32.74,32.76,35744.0,32.78,32.78,32.74,32.76,35744.0
2020-12-24 12:00:00,32.77,32.78,32.75,32.75,16390.0,32.77,32.78,32.75,32.75,16390.0
2020-12-24 12:05:00,32.76,32.81,32.76,32.8,10868.0,32.76,32.81,32.76,32.8,10868.0
2020-12-24 12:10:00,32.8,32.82,32.8,32.82,17244.0,32.8,32.82,32.8,32.82,17244.0
2020-12-24 12:15:00,32.81,32.86,32.8,32.86,26276.0,32.81,32.86,32.8,32.86,26276.0
2020-12-24 12:20:00,32.85,32.88,32.83,32.85,39741.0,32.85,32.88,32.83,32.85,39741.0
2020-12-24 12:25:00,32.86,32.88,32.83,32.88,52854.0,32.86,32.88,32.83,32.88,52854.0
2020-12-24 12:30:00,32.88,32.88,32.86,32.86,15160.0,32.88,32.88,32.86,32.86,15160.0
2020-12-24 12:35:00,32.86,32.87,32.83,32.84,11562.0,32.86,32.87,32.83,32.84,11562.0
2020-12-24 12:40:00,32.84,32.85,32.81,32.82,18264.0,32.84,32.85,32.81,32.82,18264.0
2020-12-24 12:45:00,32.82,32.87,32.81,32.84,35827.0,32.82,32.87,32.81,32.84,35827.0
2020-12-24 12:50:00,32.85,32.88,32.84,32.84,156658.0,32.85,32.88,32.84,32.84,156658.0
2020-12-24 12:55:00,32.85,32.91,32.84,32.91,134942.0,32.85,32.91,32.84,32.91,134942.0
2020-12-28 09:30:00,32.88,32.91,32.8,32.84,286185.0,32.88,32.91,32.8,32.84,286185.0
2020-12-28 09:35:00,32.84,32.84,32.77,32.82,179672.0,32.84,32.84,32.77,32.82,179672.0
2020-12-28 09:40:00,32.82,32.83,32.79,32.81,92082.0,32.82,32.83,32.79,32.81,92082.0
2020-12-28 09:45:00,32.8,32.97,32.8,32.97,153180.0,32.8,32.97,32.8,32.97,153180.0
2020-12-28 09:50:00,32.96,33.0,32.9,33.0,126708.0,32.96,33.0,32.9,33.0,126708.0
2020-12-28 09:55:00,32.99,33.01,32.94,33.01,134791.0,32.99,33.01,32.94,33.01,134791.0
2020-12-28 10:00:00,33.0,33.02,32.95,32.96,292288.0,33.0,33.02,32.95,32.96,292288.0
2020-12-28 10:05:00,32.95,32.97,32.88,32.89,102108.0,32.95,32.97,32.88,32.89,102108.0
2020-12-28 10:10:00,32.89,32.97,32.89,32.97,98108.0,32.89,32.97,32.89,32.97,98108.0
2020-12-28 10:15:00,32.97,32.97,32.91,32.91,65539.0,32.97,32.97,32.91,32.91,65539.0
2020-12-28 10:20:00,32.9,32.97,32.88,32.97,92992.0,32.9,32.97,32.88,32.97,92992.0
2020-12-28 10:25:00,32.97,32.98,32.91,32.94,97278.0,32.97,32.98,32.91,32.94,97278.0
2020-12-28 10:30:00,32.95,32.97,32.9,32.93,76259.0,32.95,32.97,32.9,32.93,76259.0
2020-12-28 10:35:00,32.94,32.95,32.87,32.87,112962.0,32.94,32.95,32.87,32.87,112962.0
2020-12-28 10:40:00,32.87,32.89,32.84,32.86,127922.0,32.87,32.89,32.84,32.86,127922.0
2020-12-28 10:45:00,32.86,32.89,32.84,32.89,33753.0,32.86,32.89,32.84,32.89,33753.0
2020-12-28 10:50:00,32.9,32.92,32.87,32.88,59825.0,32.9,32.92,32.87,32.88,59825.0
2020-12-28 10:55:00,32.88,32.89,32.79,32.84,52611.0,32.88,32.89,32.79,32.84,52611.0
2020-12-28 11:00:00,32.84,32.86,32.8,32.84,76130.0,32.84,32.86,32.8,32.84,76130.0
2020-12-28 11:05:00,32.84,32.84,32.81,32.83,32190.0,32.84,32.84,32.81,32.83,32190.0
2020-12-28 11:10:00,32.83,32.89,32.83,32.89,36783.0,32.83,32.89,32.83,32.89,36783.0
2020-12-28 11:15:00,32.89,32.89,32.83,32.84,24590.0,32.89,32.89,32.83,32.84,24590.0
2020-12-28 11:20:00,32.85,32.86,32.81,32.81,19970.0,32.85,32.86,32.81,32.81,19970.0
2020-12-28 11:25:00,32.8,32.89,32.78,32.89,49264.0,32.8,32.89,32.78,32.89,49264.0
2020-12-28 11:30:00,32.89,32.93,32.87,32.93,61417.0,32.89,32.93,32.87,32.93,61417.0
2020-12-28 11:35:00,32.92,32.94,32.9,32.94,29572.0,32.92,32.94,32.9,32.94,29572.0
2020-12-28 11:40:00,32.94,32.97,32.92,32.97,56027.0,32.94,32.97,32.92,32.97,56027.0
2020-12-28 11:45:00,32.97,32.99,32.94,32.95,102118.0,32.97,32.99,32.94,32.95,102118.0
2020-12-28 11:50:00,32.95,32.96,32.91,32.93,71347.0,32.95,32.96,32.91,32.93,71347.0
2020-12-28 11:55:00,32.93,32.95,32.91,32.95,23731.0,32.93,32.95,32.91,32.95,23731.0
2020-12-28 12:00:00,32.94,32.95,32.9,32.9,41084.0,32.94,32.95,32.9,32.9,41084.0
2020-12-28 12:05:00,32.9,32.91,32.88,32.9,21813.0,32.9,32.91,32.88,32.9,21813.0
2020-12-28 12:10:00,32.89,32.9,32.88,32.88,32343.0,32.89,32.9,32.88,32.88,32343.0
2020-12-28 12:15:00,32.89,32.96,32.88,32.94,81492.0,32.89,32.96,32.88,32.94,81492.0
2020-12-28 12:20:00,32.94,32.98,32.94,32.98,43057.0,32.94,32.98,32.94,32.98,43057.0
2020-12-28 12:25:00,32.97,33.02,32.97,33.01,56020.0,32.97,33.02,32.97,33.01,56020.0
2020-12-28 12:30:00,33.02,33.05,33.01,33.04,23419.0,33.02,33.05,33.01,33.04,23419.0
2020-12-28 12:35:00,33.04,33.05,32.99,32.99,23719.0,33.04,33.05,32.99,32.99,23719.0
2020-12-28 12:40:00,33.0,33.02,32.98,33.01,20589.0,33.0,33.02,32.98,33.01,20589.0
2020-12-28 12:45:00,33.01,33.01,32.95,32.95,11825.0,33.01,33.01,32.95,32.95,11825.0
2020-12-28 12:50:00,32.95,32.96,32.93,32.95,53207.0,32.95,32.96,32.93,32.95,53207.0
2020-12-28 12:55:00,32.95,32.96,32.92,32.94,28510.0,32.95,32.96,32.92,32.94,28510.0
2020-12-28 13:00:00,32.94,32.94,32.9,32.91,13445.0,32.94,32.94,32.9,32.91,13445.0
2020-12-28 13:05:00,32.9,32.91,32.84,32.87,16143.0,32.9,32.91,32.84,32.87,16143.0
2020-12-28 13:10:00,32.87,32.87,32.81,32.83,31205.0,32.87,32.87,32.81,32.83,31205.0
2020-12-28 13:15:00,32.83,32.83,32.79,32.8,4899.0,32.83,32.83,32.79,32.8,4899.0
2020-12-28 13:20:00,32.79,32.82,32.76,32.81,56264.0,32.79,32.82,32.76,32.81,56264.0
2020-12-28 13:25:00,32.8,32.8,32.77,32.78,14701.0,32.8,32.8,32.77,32.78,14701.0
2020-12-28 13:30:00,32.77,32.79,32.75,32.76,29319.0,32.77,32.79,32.75,32.76,29319.0
2020-12-28 13:35:00,32.77,32.8,32.76,32.8,23731.0,32.77,32.8,32.76,32.8,23731.0
2020-12-28 13:40:00,32.8,32.81,32.73,32.74,21075.0,32.8,32.81,32.73,32.74,21075.0
2020-12-28 13:45:00,32.74,32.74,32.69,32.7,47701.0,32.74,32.74,32.69,32.7,47701.0
2020-12-28 13:50:00,32.7,32.73,32.68,32.71,34268.0,32.7,32.73,32.68,32.71,34268.0
2020-12-28 13:55:00,32.71,32.72,32.68,32.69,27867.0,32.71,32.72,32.68,32.69,27867.0
2020-12-28 14:00:00,32.68,32.69,32.61,32.63,53376.0,32.68,32.69,32.61,32.63,53376.0
2020-12-28 14:05:00,32.63,32.64,32.59,32.61,49655.0,32.63,32.64,32.59,32.61,49655.0
2020-12-28 14:10:00,32.6,32.62,32.56,32.61,52278.0,32.6,32.62,32.56,32.61,52278.0
2020-12-28 14:15:00,32.61,32.63,32.57,32.61,45774.0,32.61,32.63,32.57,32.61,45774.0
2020-12-28 14:20:00,32.61,32.64,32.6,32.64,49436.0,32.61,32.64,32.6,32.64,49436.0
2020-12-28 14:25:00,32.63,32.65,32.51,32.57,134314.0,32.63,32.65,32.51,32.57,134314.0
2020-12-28 14:30:00,32.57,32.6,32.54,32.57,83313.0,32.57,32.6,32.54,32.57,83313.0
2020-12-28 14:35:00,32.56,32.59,32.56,32.59,13763.0,32.56,32.59,32.56,32.59,13763.0
2020-12-28 14:40:00,32.59,32.6,32.57,32.58,11796.0,32.59,32.6,32.57,32.58,11796.0
2020-12-28 14:45:00,32.58,32.59,32.57,32.57,9132.0,32.58,32.59,32.57,32.57,9132.0
2020-12-28 14:50:00,32.57,32.58,32.56,32.57,4816.0,32.57,32.58,32.56,32.57,4816.0
2020-12-28 14:55:00,32.57,32.58,32.56,32.58,5449.0,32.57,32.58,32.56,32.58,5449.0
2020-12-28 15:00:00,32.57,32.57,32.56,32.57,10961.0,32.57,32.57,32.56,32.57,10961.0
2020-12-28 15:05:00,32.57,32.59,32.55,32.58,19451.0,32.57,32.59,32.55,32.58,19451.0
2020-12-28 15:10:00,32.58,32.59,32.57,32.59,10169.0,32.58,32.59,32.57,32.59,10169.0
2020-12-28 15:15:00,32.58,32.59,32.57,32.59,4482.0,32.58,32.59,32.57,32.59,4482.0
2020-12-28 15:20:00,32.58,32.61,32.58,32.6,10222.0,32.58,32.61,32.58,32.6,10222.0
2020-12-28 15:25:00,32.6,32.61,32.58,32.59,15604.0,32.6,32.61,32.58,32.59,15604.0
2020-12-28 15:30:00,32.59,32.59,32.56,32.57,74736.0,32.59,32.59,32.56,32.57,74736.0
2020-12-28 15:35:00,32.57,32.59,32.56,32.59,18784.0,32.57,32.59,32.56,32.59,18784.0
2020-12-28 15:40:00,32.59,32.62,32.58,32.61,16004.0,32.59,32.62,32.58,32.61,16004.0
2020-12-28 15:45:00,32.61,32.62,32.6,32.61,18074.0,32.61,32.62,32.6,32.61,18074.0
2020-12-28 15:50:00,32.6,32.61,32.57,32.58,35977.0,32.6,32.61,32.57,32.58,35977.0
2020-12-28 15:55:00,32.58,32.6,32.58,32.59,72090.0,32.58,32.6,32.58,32.59,72090.0
2020-12-29 09:30:00,32.95,32.95,32.87,32.89,230411.0,32.95,32.95,32.87,32.89,230411.0
2020-12-29 09:35:00,32.88,32.9,32.85,32.88,77653.0,32.88,32.9,32.85,32.88,77653.0
2020-12-29 09:40:00,32.88,32.9,32.86,32.89,89315.0,32.88,32.9,32.86,32.89,89315.0
2020-12-29 09:45:00,32.89,32.99,32.89,32.97,108315.0,32.89,32.99,32.89,32.97,108315.0
2020-12-29 09:50:00,32.98,32.99,32.83,32.84,128850.0,32.98,32.99,32.83,32.84,128850.0
2020-12-29 09:55:00,32.83,32.85,32.75,32.81,114167.0,32.83,32.85,32.75,32.81,114167.0
2020-12-29 10:00:00,32.81,32.85,32.78,32.83,114923.0,32.81,32.85,32.78,32.83,114923.0
2020-12-29 10:05:00,32.82,32.83,32.79,32.82,90234.0,32.82,32.83,32.79,32.82,90234.0
2020-12-29 10:10:00,32.82,32.83,32.75,32.76,43767.0,32.82,32.83,32.75,32.76,43767.0
2020-12-29 10:15:00,32.76,32.84,32.72,32.84,93030.0,32.76,32.84,32.72,32.84,93030.0
2020-12-29 10:20:00,32.84,32.89,32.82,32.85,70188.0,32.84,32.89,32.82,32.85,70188.0
2020-12-29 10:25:00,32.86,32.88,32.83,32.85,63854.0,32.86,32.88,32.83,32.85,63854.0
2020-12-29 10:30:00,32.86,32.9,32.84,32.9,61960.0,32.86,32.9,32.84,32.9,61960.0
2020-12-29 10:35:00,32.88,32.91,32.87,32.88,14566.0,32.88,32.91,32.87,32.88,14566.0
2020-12-29 10:40:00,32.89,32.92,32.88,32.91,65297.0,32.89,32.92,32.88,32.91,65297.0
2020-12-29 10:45:00,32.91,32.93,32.88,32.89,30885.0,32.91,32.93,32.88,32.89,30885.0
2020-12-29 10:50:00,32.87,32.92,32.87,32.89,43780.0,32.87,32.92,32.87,32.89,43780.0
2020-12-29 10:55:00,32.89,32.94,32.89,32.92,39183.0,32.89,32.94,32.89,32.92,39183.0
2020-12-29 11:00:00,32.91,32.92,32.88,32.9,40004.0,32.91,32.92,32.88,32.9,40004.0
2020-12-29 11:05:00,32.9,32.93,32.89,32.93,18117.0,32.9,32.93,32.89,32.93,18117.0
2020-12-29 11:10:00,32.93,32.98,32.93,32.93,24434.0,32.93,32.98,32.93,32.93,24434.0
2020-12-29 11:15:00,32.94,32.95,32.9,32.9,25472.0,32.94,32.95,32.9,32.9,25472.0
2020-12-29 11:20:00,32.9,32.94,32.86,32.86,13290.0,32.9,32.94,32.86,32.86,13290.0
2020-12-29 11:25:00,32.87,32.87,32.78,32.78,91076.0,32.87,32.87,32.78,32.78,91076.0
2020-12-29 11:30:00,32.79,32.84,32.78,32.84,56197.0,32.79,32.84,32.78,32.84,56197.0
2020-12-29 11:35:00,32.84,32.88,32.83,32.87,20605.0,32.84,32.88,32.83,32.87,20605.0
2020-12-29 11:40:00,32.87,32.91,32.87,32.88,24000.0,32.87,32.91,32.87,32.88,24000.0
2020-12-29 11:45:00,32.89,32.9,32.88,32.9,25328.0,32.89,32.9,32.88,32.9,25328.0
2020-12-29 11:50:00,32.9,32.9,32.87,32.87,114067.0,32.9,32.9,32.87,32.87,114067.0
2020-12-29 11:55:00,32.88,32.9,32.87,32.9,21899.0,32.88,32.9,32.87,32.9,21899.0
2020-12-29 12:00:00,32.89,32.9,32.86,32.87,16613.0,32.89,32.9,32.86,32.87,16613.0
2020-12-29 12:05:00,32.87,32.9,32.86,32.88,12323.0,32.87,32.9,32.86,32.88,12323.0
2020-12-29 12:10:00,32.87,32.88,32.82,32.84,20874.0,32.87,32.88,32.82,32.84,20874.0
2020-12-29 12:15:00,32.83,32.87,32.83,32.84,11101.0,32.83,32.87,32.83,32.84,11101.0
2020-12-29 12:20:00,32.84,32.84,32.78,32.8,25136.0,32.84,32.84,32.78,32.8,25136.0
2020-12-29 12:25:00,32.79,32.82,32.78,32.8,50207.0,32.79,32.82,32.78,32.8,50207.0
2020-12-29 12:30:00,32.8,32.81,32.75,32.77,45571.0,32.8,32.81,32.75,32.77,45571.0
2020-12-29 12:35:00,32.77,32.78,32.75,32.75,27843.0,32.77,32.78,32.75,32.75,27843.0
2020-12-29 12:40:00,32.75,32.78,32.75,32.76,8939.0,32.75,32.78,32.75,32.76,8939.0
2020-12-29 12:45:00,32.77,32.79,32.74,32.75,44307.0,32.77,32.79,32.74,32.75,44307.0
2020-12-29 12:50:00,32.75,32.76,32.71,32.72,12967.0,32.75,32.76,32.71,32.72,12967.0
2020-12-29 12:55:00,32.73,32.77,32.72,32.75,71638.0,32.73,32.77,32.72,32.75,71638.0
2020-12-29 13:00:00,32.74,32.75,32.72,32.72,41097.0,32.74,32.75,32.72,32.72,41097.0
2020-12-29 13:05:00,32.72,32.77,32.72,32.75,18631.0,32.72,32.77,32.72,32.75,18631.0
2020-12-29 13:10:00,32.75,32.77,32.73,32.77,12849.0,32.75,32.77,32.73,32.77,12849.0
2020-12-29 13:15:00,32.77,32.79,32.76,32.79,11655.0,32.77,32.79,32.76,32.79,11655.0
2020-12-29 13:20:00,32.79,32.8,32.77,32.77,12505.0,32.79,32.8,32.77,32.77,12505.0
2020-12-29 13:25:00,32.78,32.8,32.77,32.79,9457.0,32.78,32.8,32.77,32.79,9457.0
2020-12-29 13:30:00,32.8,32.8,32.78,32.79,16660.0,32.8,32.8,32.78,32.79,16660.0
2020-12-29 13:35:00,32.8,32.81,32.78,32.8,11526.0,32.8,32.81,32.78,32.8,11526.0
2020-12-29 13:40:00,32.81,32.82,32.8,32.81,11058.0,32.81,32.82,32.8,32.81,11058.0
2020-12-29 13:45:00,32.8,32.82,32.75,32.77,32736.0,32.8,32.82,32.75,32.77,32736.0
2020-12-29 13:50:00,32.76,32.77,32.74,32.75,44367.0,32.76,32.77,32.74,32.75,44367.0
2020-12-29 13:55:00,32.74,32.76,32.71,32.75,49560.0,32.74,32.76,32.71,32.75,49560.0
2020-12-29 14:00:00,32.75,32.75,32.68,32.7,16423.0,32.75,32.75,32.68,32.7,16423.0
2020-12-29 14:05:00,32.7,32.7,32.68,32.68,33065.0,32.7,32.7,32.68,32.68,33065.0
2020-12-29 14:10:00,32.69,32.72,32.69,32.7,10296.0,32.69,32.72,32.69,32.7,10296.0
2020-12-29 14:15:00,32.71,32.71,32.68,32.69,29433.0,32.71,32.71,32.68,32.69,29433.0
2020-12-29 14:20:00,32.68,32.73,32.66,32.69,60873.0,32.68,32.73,32.66,32.69,60873.0
2020-12-29 14:25:00,32.7,32.82,32.69,32.77,77470.0,32.7,32.82,32.69,32.77,77470.0
2020-12-29 14:30:00,32.78,32.81,32.77,32.78,25267.0,32.78,32.81,32.77,32.78,25267.0
2020-12-29 14:35:00,32.78,32.78,32.75,32.76,7277.0,32.78,32.78,32.75,32.76,7277.0
2020-12-29 14:40:00,32.76,32.78,32.75,32.77,6724.0,32.76,32.78,32.75,32.77,6724.0
2020-12-29 14:45:00,32.77,32.81,32.77,32.8,54210.0,32.77,32.81,32.77,32.8,54210.0
2020-12-29 14:50:00,32.8,32.81,32.79,32.79,6511.0,32.8,32.81,32.79,32.79,6511.0
2020-12-29 14:55:00,32.79,32.8,32.78,32.79,7559.0,32.79,32.8,32.78,32.79,7559.0
2020-12-29 15:00:00,32.79,32.79,32.78,32.78,2592.0,32.79,32.79,32.78,32.78,2592.0
2020-12-29 15:05:00,32.78,32.79,32.78,32.78,3324.0,32.78,32.79,32.78,32.78,3324.0
2020-12-29 15:10:00,32.79,32.82,32.78,32.81,71784.0,32.79,32.82,32.78,32.81,71784.0
2020-12-29 15:15:00,32.82,32.83,32.79,32.8,14882.0,32.82,32.83,32.79,32.8,14882.0
2020-12-29 15:20:00,32.8,32.82,32.79,32.82,56604.0,32.8,32.82,32.79,32.82,56604.0
2020-12-29 15:25:00,32.82,32.83,32.81,32.82,9916.0,32.82,32.83,32.81,32.82,9916.0
2020-12-29 15:30:00,32.81,32.82,32.81,32.82,19698.0,32.81,32.82,32.81,32.82,19698.0
2020-12-29 15:35:00,32.82,32.82,32.79,32.81,22495.0,32.82,32.82,32.79,32.81,22495.0
2020-12-29 15:40:00,32.82,32.82,32.78,32.79,72750.0,32.82,32.82,32.78,32.79,72750.0
2020-12-29 15:45:00,32.79,32.8,32.78,32.79,15341.0,32.79,32.8,32.78,32.79,15341.0
2020-12-29 15:50:00,32.79,32.8,32.78,32.79,19132.0,32.79,32.8,32.78,32.79,19132.0
2020-12-29 15:55:00,32.8,32.8,32.77,32.78,86659.0,32.8,32.8,32.77,32.78,86659.0
2020-12-30 09:30:00,32.58,32.7,32.55,32.66,129442.0,32.58,32.7,32.55,32.66,129442.0
2020-12-30 09:35:00,32.66,32.71,32.65,32.69,67311.0,32.66,32.71,32.65,32.69,67311.0
2020-12-30 09:40:00,32.7,32.75,32.69,32.75,65032.0,32.7,32.75,32.69,32.75,65032.0
2020-12-30 09:45:00,32.75,32.82,32.74,32.82,66840.0,32.75,32.82,32.74,32.82,66840.0
2020-12-30 09:50:00,32.82,32.9,32.8,32.88,64607.0,32.82,32.9,32.8,32.88,64607.0
2020-12-30 09:55:00,32.88,32.97,32.88,32.96,81857.0,32.88,32.97,32.88,32.96,81857.0
2020-12-30 10:00:00,32.96,32.98,32.94,32.97,64318.0,32.96,32.98,32.94,32.97,64318.0
2020-12-30 10:05:00,32.97,33.01,32.95,32.98,157821.0,32.97,33.01,32.95,32.98,157821.0
2020-12-30 10:10:00,32.98,33.0,32.95,32.97,99037.0,32.98,33.0,32.95,32.97,99037.0
2020-12-30 10:15:00,32.96,33.0,32.94,32.98,77913.0,32.96,33.0,32.94,32.98,77913.0
2020-12-30 10:20:00,32.98,33.0,32.95,32.99,23831.0,32.98,33.0,32.95,32.99,23831.0
2020-12-30 10:25:00,32.99,32.99,32.93,32.96,51466.0,32.99,32.99,32.93,32.96,51466.0
2020-12-30 10:30:00,32.96,33.02,32.89,33.0,255660.0,32.96,33.02,32.89,33.0,255660.0
2020-12-30 10:35:00,33.0,33.03,32.97,33.0,100082.0,33.0,33.03,32.97,33.0,100082.0
2020-12-30 10:40:00,33.0,33.06,33.0,33.05,85866.0,33.0,33.06,33.0,33.05,85866.0
2020-12-30 10:45:00,33.05,33.22,33.05,33.15,174110.0,33.05,33.22,33.05,33.15,174110.0
2020-12-30 10:50:00,33.14,33.17,33.04,33.06,163385.0,33.14,33.17,33.04,33.06,163385.0
2020-12-30 10:55:00,33.06,33.07,32.98,33.0,136183.0,33.06,33.07,32.98,33.0,136183.0
2020-12-30 11:00:00,32.99,33.02,32.86,32.92,222423.0,32.99,33.02,32.86,32.92,222423.0
2020-12-30 11:05:00,32.92,32.93,32.87,32.88,99277.0,32.92,32.93,32.87,32.88,99277.0
2020-12-30 11:10:00,32.88,32.88,32.74,32.76,150050.0,32.88,32.88,32.74,32.76,150050.0
2020-12-30 11:15:00,32.76,32.79,32.73,32.77,59406.0,32.76,32.79,32.73,32.77,59406.0
2020-12-30 11:20:00,32.77,32.82,32.73,32.8,45135.0,32.77,32.82,32.73,32.8,45135.0
2020-12-30 11:25:00,32.81,32.88,32.77,32.78,126341.0,32.81,32.88,32.77,32.78,126341.0
2020-12-30 11:30:00,32.79,32.79,32.72,32.74,75924.0,32.79,32.79,32.72,32.74,75924.0
2020-12-30 11:35:00,32.75,32.79,32.71,32.72,34693.0,32.75,32.79,32.71,32.72,34693.0
2020-12-30 11:40:00,32.72,32.77,32.72,32.77,50850.0,32.72,32.77,32.72,32.77,50850.0
2020-12-30 11:45:00,32.78,32.79,32.7,32.71,26110.0,32.78,32.79,32.7,32.71,26110.0
2020-12-30 11:50:00,32.72,32.77,32.72,32.74,44390.0,32.72,32.77,32.72,32.74,44390.0
2020-12-30 11:55:00,32.75,32.76,32.72,32.76,16660.0,32.75,32.76,32.72,32.76,16660.0
2020-12-30 12:00:00,32.76,32.76,32.73,32.75,34316.0,32.76,32.76,32.73,32.75,34316.0
2020-12-30 12:05:00,32.74,32.75,32.71,32.71,34907.0,32.74,32.75,32.71,32.71,34907.0
2020-12-30 12:10:00,32.71,32.74,32.7,32.73,56222.0,32.71,32.74,32.7,32.73,56222.0
2020-12-30 12:15:00,32.73,32.76,32.73,32.76,15525.0,32.73,32.76,32.73,32.76,15525.0
2020-12-30 12:20:00,32.77,32.78,32.73,32.73,41163.0,32.77,32.78,32.73,32.73,41163.0
2020-12-30 12:25:00,32.73,32.78,32.71,32.76,23481.0,32.73,32.78,32.71,32.76,23481.0
2020-12-30 12:30:00,32.76,32.77,32.73,32.74,11932.0,32.76,32.77,32.73,32.74,11932.0
2020-12-30 12:35:00,32.74,32.78,32.74,32.75,34672.0,32.74,32.78,32.74,32.75,34672.0
2020-12-30 12:40:00,32.76,32.76,32.71,32.73,16871.0,32.76,32.76,32.71,32.73,16871.0
2020-12-30 12:45:00,32.72,32.72,32.61,32.61,45815.0,32.72,32.72,32.61,32.61,45815.0
2020-12-30 12:50:00,32.61,32.69,32.6,32.68,37867.0,32.61,32.69,32.6,32.68,37867.0
2020-12-30 12:55:00,32.69,32.73,32.67,32.72,61182.0,32.69,32.73,32.67,32.72,61182.0
2020-12-30 13:00:00,32.72,32.78,32.71,32.76,60920.0,32.72,32.78,32.71,32.76,60920.0
2020-12-30 13:05:00,32.76,32.77,32.73,32.74,21176.0,32.76,32.77,32.73,32.74,21176.0
2020-12-30 13:10:00,32.75,32.8,32.75,32.79,10479.0,32.75,32.8,32.75,32.79,10479.0
2020-12-30 13:15:00,32.79,32.81,32.78,32.79,14320.0,32.79,32.81,32.78,32.79,14320.0
2020-12-30 13:20:00,32.8,32.82,32.79,32.82,15501.0,32.8,32.82,32.79,32.82,15501.0
2020-12-30 13:25:00,32.82,32.84,32.8,32.8,23132.0,32.82,32.84,32.8,32.8,23132.0
2020-12-30 13:30:00,32.81,32.83,32.8,32.82,41174.0,32.81,32.83,32.8,32.82,41174.0
2020-12-30 13:35:00,32.82,32.83,32.81,32.83,29465.0,32.82,32.83,32.81,32.83,29465.0
2020-12-30 13:40:00,32.83,32.88,32.83,32.87,50866.0,32.83,32.88,32.83,32.87,50866.0
2020-12-30 13:45:00,32.88,32.95,32.87,32.93,38625.0,32.88,32.95,32.87,32.93,38625.0
2020-12-30 13:50:00,32.92,32.94,32.91,32.91,24393.0,32.92,32.94,32.91,32.91,24393.0
2020-12-30 13:55:00,32.91,32.93,32.88,32.88,37600.0,32.91,32.93,32.88,32.88,37600.0
2020-12-30 14:00:00,32.89,32.94,32.88,32.94,27150.0,32.89,32.94,32.88,32.94,27150.0
2020-12-30 14:05:00,32.94,32.98,32.92,32.96,43049.0,32.94,32.98,32.92,32.96,43049.0
2020-12-30 14:10:00,32.96,32.98,32.95,32.96,14853.0,32.96,32.98,32.95,32.96,14853.0
2020-12-30 14:15:00,32.96,32.97,32.93,32.94,37030.0,32.96,32.97,32.93,32.94,37030.0
2020-12-30 14:20:00,32.94,33.0,32.93,32.99,66533.0,32.94,33.0,32.93,32.99,66533.0
2020-12-30 14:25:00,32.99,33.05,32.96,33.0,84632.0,32.99,33.05,32.96,33.0,84632.0
2020-12-30 14:30:00,33.0,33.0,32.92,32.94,22019.0,33.0,33.0,32.92,32.94,22019.0
2020-12-30 14:35:00,32.95,32.97,32.94,32.96,17691.0,32.95,32.97,32.94,32.96,17691.0
2020-12-30 14:40:00,32.96,32.98,32.95,32.98,12878.0,32.96,32.98,32.95,32.98,12878.0
2020-12-30 14:45:00,32.97,32.97,32.92,32.93,24412.0,32.97,32.97,32.92,32.93,24412.0
2020-12-30 14:50:00,32.93,32.95,32.92,32.95,69037.0,32.93,32.95,32.92,32.95,69037.0
2020-12-30 14:55:00,32.94,32.95,32.93,32.93,33643.0,32.94,32.95,32.93,32.93,33643.0
2020-12-30 15:00:00,32.93,32.94,32.93,32.94,12943.0,32.93,32.94,32.93,32.94,12943.0
2020-12-30 15:05:00,32.93,32.97,32.93,32.97,9393.0,32.93,32.97,32.93,32.97,9393.0
2020-12-30 15:10:00,32.97,32.98,32.93,32.95,12247.0,32.97,32.98,32.93,32.95,12247.0
2020-12-30 15:15:00,32.95,32.96,32.93,32.94,10974.0,32.95,32.96,32.93,32.94,10974.0
2020-12-30 15:20:00,32.94,32.96,32.94,32.94,7432.0,32.94,32.96,32.94,32.94,7432.0
2020-12-30 15:25:00,32.94,32.97,32.94,32.96,14473.0,32.94,32.97,32.94,32.96,14473.0
2020-12-30 15:30:00,32.97,32.97,32.95,32.96,15784.0,32.97,32.97,32.95,32.96,15784.0
2020-12-30 15:35:00,32.96,32.97,32.94,32.95,18108.0,32.96,32.97,32.94,32.95,18108.0
2020-12-30 15:40:00,32.95,32.95,32.93,32.94,23632.0,32.95,32.95,32.93,32.94,23632.0
2020-12-30 15:45:00,32.94,32.94,32.91,32.91,16733.0,32.94,32.94,32.91,32.91,16733.0
2020-12-30 15:50:00,32.92,32.94,32.91,32.93,27515.0,32.92,32.94,32.91,32.93,27515.0
2020-12-30 15:55:00,32.93,32.94,32.9,32.91,103252.0,32.93,32.94,32.9,32.91,103252.0
2020-12-31 09:30:00,32.73,32.77,32.68,32.73,190115.0,32.73,32.77,32.68,32.73,190115.0
2020-12-31 09:35:00,32.73,32.79,32.72,32.79,65187.0,32.73,32.79,32.72,32.79,65187.0
2020-12-31 09:40:00,32.79,32.79,32.74,32.77,36463.0,32.79,32.79,32.74,32.77,36463.0
2020-12-31 09:45:00,32.77,32.77,32.73,32.73,23288.0,32.77,32.77,32.73,32.73,23288.0
2020-12-31 09:50:00,32.72,32.76,32.72,32.73,35636.0,32.72,32.76,32.72,32.73,35636.0
2020-12-31 09:55:00,32.74,32.74,32.69,32.7,87470.0,32.74,32.74,32.69,32.7,87470.0
2020-12-31 10:00:00,32.7,32.76,32.67,32.72,92359.0,32.7,32.76,32.67,32.72,92359.0
2020-12-31 10:05:00,32.71,32.72,32.68,32.69,22645.0,32.71,32.72,32.68,32.69,22645.0
2020-12-31 10:10:00,32.69,32.7,32.68,32.69,21864.0,32.69,32.7,32.68,32.69,21864.0
2020-12-31 10:15:00,32.69,32.69,32.63,32.69,125577.0,32.69,32.69,32.63,32.69,125577.0
2020-12-31 10:20:00,32.69,32.74,32.66,32.66,79814.0,32.69,32.74,32.66,32.66,79814.0
2020-12-31 10:25:00,32.67,32.71,32.66,32.68,22792.0,32.67,32.71,32.66,32.68,22792.0
2020-12-31 10:30:00,32.68,32.69,32.65,32.67,12257.0,32.68,32.69,32.65,32.67,12257.0
2020-12-31 10:35:00,32.67,32.71,32.67,32.7,35528.0,32.67,32.71,32.67,32.7,35528.0
2020-12-31 10:40:00,32.7,32.73,32.7,32.72,53433.0,32.7,32.73,32.7,32.72,53433.0
2020-12-31 10:45:00,32.72,32.74,32.69,32.69,85063.0,32.72,32.74,32.69,32.69,85063.0
2020-12-31 10:50:00,32.69,32.79,32.69,32.78,71299.0,32.69,32.79,32.69,32.78,71299.0
2020-12-31 10:55:00,32.78,32.8,32.77,32.8,53967.0,32.78,32.8,32.77,32.8,53967.0
2020-12-31 11:00:00,32.8,32.86,32.78,32.84,64144.0,32.8,32.86,32.78,32.84,64144.0
2020-12-31 11:05:00,32.84,32.85,32.82,32.83,89036.0,32.84,32.85,32.82,32.83,89036.0
2020-12-31 11:10:00,32.83,32.85,32.82,32.84,26407.0,32.83,32.85,32.82,32.84,26407.0
2020-12-31 11:15:00,32.85,32.85,32.83,32.83,26675.0,32.85,32.85,32.83,32.83,26675.0
2020-12-31 11:20:00,32.84,32.86,32.82,32.85,28421.0,32.84,32.86,32.82,32.85,28421.0
2020-12-31 11:25:00,32.86,32.89,32.84,32.86,20969.0,32.86,32.89,32.84,32.86,20969.0
2020-12-31 11:30:00,32.86,32.88,32.85,32.87,29696.0,32.86,32.88,32.85,32.87,29696.0
2020-12-31 11:35:00,32.87,32.91,32.85,32.87,92426.0,32.87,32.91,32.85,32.87,92426.0
2020-12-31 11:40:00,32.87,32.88,32.82,32.88,70975.0,32.87,32.88,32.82,32.88,70975.0
2020-12-31 11:45:00,32.88,32.89,32.86,32.86,53808.0,32.88,32.89,32.86,32.86,53808.0
2020-12-31 11:50:00,32.86,32.86,32.81,32.83,47576.0,32.86,32.86,32.81,32.83,47576.0
2020-12-31 11:55:00,32.83,32.86,32.82,32.83,14055.0,32.83,32.86,32.82,32.83,14055.0
2020-12-31 12:00:00,32.84,32.84,32.81,32.83,20031.0,32.84,32.84,32.81,32.83,20031.0
2020-12-31 12:05:00,32.84,32.84,32.82,32.83,16398.0,32.84,32.84,32.82,32.83,16398.0
2020-12-31 12:10:00,32.84,32.84,32.81,32.82,35481.0,32.84,32.84,32.81,32.82,35481.0
2020-12-31 12:15:00,32.82,32.85,32.81,32.84,26330.0,32.82,32.85,32.81,32.84,26330.0
2020-12-31 12:20:00,32.85,32.87,32.83,32.87,10538.0,32.85,32.87,32.83,32.87,10538.0
2020-12-31 12:25:00,32.88,32.92,32.87,32.9,114222.0,32.88,32.92,32.87,32.9,114222.0
2020-12-31 12:30:00,32.9,32.91,32.84,32.84,59647.0,32.9,32.91,32.84,32.84,59647.0
2020-12-31 12:35:00,32.85,32.87,32.84,32.86,11199.0,32.85,32.87,32.84,32.86,11199.0
2020-12-31 12:40:00,32.85,32.86,32.83,32.84,12006.0,32.85,32.86,32.83,32.84,12006.0
2020-12-31 12:45:00,32.84,32.85,32.8,32.8,29840.0,32.84,32.85,32.8,32.8,29840.0
2020-12-31 12:50:00,32.8,32.8,32.77,32.78,35716.0,32.8,32.8,32.77,32.78,35716.0
2020-12-31 12:55:00,32.77,32.79,32.76,32.78,71612.0,32.77,32.79,32.76,32.78,71612.0
2020-12-31 13:00:00,32.79,32.82,32.78,32.81,24376.0,32.79,32.82,32.78,32.81,24376.0
2020-12-31 13:05:00,32.81,32.81,32.76,32.78,32924.0,32.81,32.81,32.76,32.78,32924.0
2020-12-31 13:10:00,32.77,32.85,32.77,32.85,73162.0,32.77,32.85,32.77,32.85,73162.0
2020-12-31 13:15:00,32.85,32.91,32.85,32.89,47693.0,32.85,32.91,32.85,32.89,47693.0
2020-12-31 13:20:00,32.89,32.9,32.87,32.88,34146.0,32.89,32.9,32.87,32.88,34146.0
2020-12-31 13:25:00,32.88,32.89,32.87,32.88,16890.0,32.88,32.89,32.87,32.88,16890.0
2020-12-31 13:30:00,32.88,32.89,32.81,32.82,93183.0,32.88,32.89,32.81,32.82,93183.0
2020-12-31 13:35:00,32.83,32.83,32.78,32.79,22314.0,32.83,32.83,32.78,32.79,22314.0
2020-12-31 13:40:00,32.78,32.81,32.78,32.81,66350.0,32.78,32.81,32.78,32.81,66350.0
2020-12-31 13:45:00,32.81,32.87,32.81,32.84,52340.0,32.81,32.87,32.81,32.84,52340.0
2020-12-31 13:50:00,32.84,32.84,32.81,32.83,14916.0,32.84,32.84,32.81,32.83,14916.0
2020-12-31 13:55:00,32.83,32.86,32.82,32.85,38777.0,32.83,32.86,32.82,32.85,38777.0
2020-12-31 14:00:00,32.85,32.92,32.85,32.91,80279.0,32.85,32.92,32.85,32.91,80279.0
2020-12-31 14:05:00,32.91,32.95,32.88,32.93,141989.0,32.91,32.95,32.88,32.93,141989.0
2020-12-31 14:10:00,32.94,32.97,32.92,32.95,99470.0,32.94,32.97,32.92,32.95,99470.0
2020-12-31 14:15:00,32.95,32.98,32.93,32.95,65235.0,32.95,32.98,32.93,32.95,65235.0
2020-12-31 14:20:00,32.96,32.97,32.93,32.94,34036.0,32.96,32.97,32.93,32.94,34036.0
2020-12-31 14:25:00,32.94,33.11,32.94,33.05,217940.0,32.94,33.11,32.94,33.05,217940.0
2020-12-31 14:30:00,33.04,33.07,33.01,33.05,71505.0,33.04,33.07,33.01,33.05,71505.0
2020-12-31 14:35:00,33.04,33.05,33.0,33.02,39658.0,33.04,33.05,33.0,33.02,39658.0
2020-12-31 14:40:00,33.02,33.04,33.0,33.01,24695.0,33.02,33.04,33.0,33.01,24695.0
2020-12-31 14:45:00,33.0,33.02,32.99,33.02,15973.0,33.0,33.02,32.99,33.02,15973.0
2020-12-31 14:50:00,33.02,33.02,33.0,33.01,12511.0,33.02,33.02,33.0,33.01,12511.0
2020-12-31 14:55:00,33.01,33.02,33.0,33.01,23898.0,33.01,33.02,33.0,33.01,23898.0
2020-12-31 15:00:00,33.01,33.01,33.0,33.01,12380.0,33.01,33.01,33.0,33.01,12380.0
2020-12-31 15:05:00,33.01,33.01,32.99,33.01,31395.0,33.01,33.01,32.99,33.01,31395.0
2020-12-31 15:10:00,33.0,33.02,33.0,33.01,9977.0,33.0,33.02,33.0,33.01,9977.0
2020-12-31 15:15:00,33.01,33.01,32.99,33.0,19647.0,33.01,33.01,32.99,33.0,19647.0
2020-12-31 15:20:00,33.0,33.01,32.99,33.0,13165.0,33.0,33.01,32.99,33.0,13165.0
2020-12-31 15:25:00,33.0,33.02,32.99,33.02,42514.0,33.0,33.02,32.99,33.02,42514.0
2020-12-31 15:30:00,33.02,33.02,33.0,33.02,81455.0,33.02,33.02,33.0,33.02,81455.0
2020-12-31 15:35:00,33.02,33.02,33.01,33.01,22621.0,33.02,33.02,33.01,33.01,22621.0
2020-12-31 15:40:00,33.01,33.01,32.96,32.97,26536.0,33.01,33.01,32.96,32.97,26536.0
2020-12-31 15:45:00,32.97,33.02,32.97,33.01,130242.0,32.97,33.02,32.97,33.01,130242.0
2020-12-31 15:50:00,33.0,33.02,32.99,33.0,62901.0,33.0,33.02,32.99,33.0,62901.0
2020-12-31 15:55:00,32.99,33.04,32.99,33.02,135570.0,32.99,33.04,32.99,33.02,135570.0
2021-01-04 09:30:00,33.0,33.02,32.91,32.99,355615.0,33.0,33.02,32.91,32.99,355615.0
2021-01-04 09:35:00,33.0,33.05,32.93,33.05,343844.0,33.0,33.05,32.93,33.05,343844.0
2021-01-04 09:40:00,33.04,33.16,33.02,33.15,159153.0,33.04,33.16,33.02,33.15,159153.0
2021-01-04 09:45:00,33.15,33.27,33.14,33.23,122374.0,33.15,33.27,33.14,33.23,122374.0
2021-01-04 09:50:00,33.23,33.25,33.11,33.2,126026.0,33.23,33.25,33.11,33.2,126026.0
2021-01-04 09:55:00,33.2,33.26,33.2,33.21,92718.0,33.2,33.26,33.2,33.21,92718.0
2021-01-04 10:00:00,33.22,33.29,33.22,33.26,124853.0,33.22,33.29,33.22,33.26,124853.0
2021-01-04 10:05:00,33.26,33.27,33.14,33.15,129826.0,33.26,33.27,33.14,33.15,129826.0
2021-01-04 10:10:00,33.15,33.19,33.07,33.15,206466.0,33.15,33.19,33.07,33.15,206466.0
2021-01-04 10:15:00,33.16,33.19,33.06,33.1,273543.0,33.16,33.19,33.06,33.1,273543.0
2021-01-04 10:20:00,33.12,33.12,33.06,33.08,151869.0,33.12,33.12,33.06,33.08,151869.0
2021-01-04 10:25:00,33.08,33.08,33.01,33.04,79048.0,33.08,33.08,33.01,33.04,79048.0
2021-01-04 10:30:00,33.03,33.06,32.94,33.05,105343.0,33.03,33.06,32.94,33.05,105343.0
2021-01-04 10:35:00,33.05,33.05,32.3,32.65,3156851.0,33.05,33.05,32.3,32.65,3156851.0
2021-01-04 10:40:00,32.64,32.87,32.55,32.84,404585.0,32.64,32.87,32.55,32.84,404585.0
2021-01-04 10:45:00,32.83,32.84,32.5,32.54,208098.0,32.83,32.84,32.5,32.54,208098.0
2021-01-04 10:50:00,32.54,32.71,32.5,32.56,217077.0,32.54,32.71,32.5,32.56,217077.0
2021-01-04 10:55:00,32.57,32.58,32.44,32.56,193248.0,32.57,32.58,32.44,32.56,193248.0
2021-01-04 11:00:00,32.57,32.57,32.41,32.43,179639.0,32.57,32.57,32.41,32.43,179639.0
2021-01-04 11:05:00,32.44,32.48,32.28,32.36,293135.0,32.44,32.48,32.28,32.36,293135.0
2021-01-04 11:10:00,32.36,32.51,32.3,32.46,214097.0,32.36,32.51,32.3,32.46,214097.0
2021-01-04 11:15:00,32.45,32.51,32.38,32.49,190239.0,32.45,32.51,32.38,32.49,190239.0
2021-01-04 11:20:00,32.49,32.5,32.39,32.43,140020.0,32.49,32.5,32.39,32.43,140020.0
2021-01-04 11:25:00,32.43,32.51,32.38,32.47,188530.0,32.43,32.51,32.38,32.47,188530.0
2021-01-04 11:30:00,32.46,32.47,32.36,32.47,213328.0,32.46,32.47,32.36,32.47,213328.0
2021-01-04 11:35:00,32.47,32.5,32.38,32.45,140832.0,32.47,32.5,32.38,32.45,140832.0
2021-01-04 11:40:00,32.44,32.62,32.44,32.53,571824.0,32.44,32.62,32.44,32.53,571824.0
2021-01-04 11:45:00,32.52,32.64,32.49,32.62,208605.0,32.52,32.64,32.49,32.62,208605.0
2021-01-04 11:50:00,32.62,32.63,32.53,32.56,100379.0,32.62,32.63,32.53,32.56,100379.0
2021-01-04 11:55:00,32.54,32.61,32.5,32.58,130541.0,32.54,32.61,32.5,32.58,130541.0
2021-01-04 12:00:00,32.58,32.59,32.46,32.48,105129.0,32.58,32.59,32.46,32.48,105129.0
2021-01-04 12:05:00,32.49,32.65,32.49,32.57,189614.0,32.49,32.65,32.49,32.57,189614.0
2021-01-04 12:10:00,32.57,32.58,32.51,32.52,46058.0,32.57,32.58,32.51,32.52,46058.0
2021-01-04 12:15:00,32.52,32.57,32.5,32.57,83995.0,32.52,32.57,32.5,32.57,83995.0
2021-01-04 12:20:00,32.56,32.56,32.49,32.51,195970.0,32.56,32.56,32.49,32.51,195970.0
2021-01-04 12:25:00,32.51,32.59,32.47,32.59,67013.0,32.51,32.59,32.47,32.59,67013.0
2021-01-04 12:30:00,32.58,32.58,32.45,32.48,70837.0,32.58,32.58,32.45,32.48,70837.0
2021-01-04 12:35:00,32.48,32.49,32.44,32.46,106853.0,32.48,32.49,32.44,32.46,106853.0
2021-01-04 12:40:00,32.46,32.49,32.43,32.45,56607.0,32.46,32.49,32.43,32.45,56607.0
2021-01-04 12:45:00,32.45,32.53,32.44,32.53,30301.0,32.45,32.53,32.44,32.53,30301.0
2021-01-04 12:50:00,32.53,32.56,32.49,32.56,18953.0,32.53,32.56,32.49,32.56,18953.0
2021-01-04 12:55:00,32.55,32.56,32.51,32.54,37922.0,32.55,32.56,32.51,32.54,37922.0
2021-01-04 13:00:00,32.55,32.6,32.52,32.55,103614.0,32.55,32.6,32.52,32.55,103614.0
2021-01-04 13:05:00,32.56,32.59,32.56,32.58,41813.0,32.56,32.59,32.56,32.58,41813.0
2021-01-04 13:10:00,32.59,32.67,32.57,32.64,58577.0,32.59,32.67,32.57,32.64,58577.0
2021-01-04 13:15:00,32.64,32.66,32.6,32.63,34592.0,32.64,32.66,32.6,32.63,34592.0
2021-01-04 13:20:00,32.63,32.7,32.62,32.7,100402.0,32.63,32.7,32.62,32.7,100402.0
2021-01-04 13:25:00,32.7,32.78,32.69,32.73,121359.0,32.7,32.78,32.69,32.73,121359.0
2021-01-04 13:30:00,32.72,32.75,32.68,32.7,74465.0,32.72,32.75,32.68,32.7,74465.0
2021-01-04 13:35:00,32.69,32.73,32.65,32.65,46421.0,32.69,32.73,32.65,32.65,46421.0
2021-01-04 13:40:00,32.65,32.73,32.65,32.69,29347.0,32.65,32.73,32.65,32.69,29347.0
2021-01-04 13:45:00,32.71,32.79,32.71,32.79,58565.0,32.71,32.79,32.71,32.79,58565.0
2021-01-04 13:50:00,32.77,32.81,32.76,32.8,55260.0,32.77,32.81,32.76,32.8,55260.0
2021-01-04 13:55:00,32.81,32.81,32.78,32.78,17821.0,32.81,32.81,32.78,32.78,17821.0
2021-01-04 14:00:00,32.77,32.78,32.7,32.78,62399.0,32.77,32.78,32.7,32.78,62399.0
2021-01-04 14:05:00,32.78,32.78,32.64,32.67,113073.0,32.78,32.78,32.64,32.67,113073.0
2021-01-04 14:10:00,32.68,32.69,32.59,32.66,115451.0,32.68,32.69,32.59,32.66,115451.0
2021-01-04 14:15:00,32.67,32.67,32.56,32.63,58159.0,32.67,32.67,32.56,32.63,58159.0
2021-01-04 14:20:00,32.63,32.7,32.61,32.62,72266.0,32.63,32.7,32.61,32.62,72266.0
2021-01-04 14:25:00,32.62,32.65,32.51,32.51,271694.0,32.62,32.65,32.51,32.51,271694.0
2021-01-04 14:30:00,32.52,32.52,32.44,32.44,66120.0,32.52,32.52,32.44,32.44,66120.0
2021-01-04 14:35:00,32.45,32.47,32.42,32.45,22672.0,32.45,32.47,32.42,32.45,22672.0
2021-01-04 14:40:00,32.45,32.47,32.43,32.45,31251.0,32.45,32.47,32.43,32.45,31251.0
2021-01-04 14:45:00,32.45,32.51,32.31,32.48,474460.0,32.45,32.51,32.31,32.48,474460.0
2021-01-04 14:50:00,32.48,32.48,32.44,32.46,117610.0,32.48,32.48,32.44,32.46,117610.0
2021-01-04 14:55:00,32.46,32.51,32.46,32.49,50866.0,32.46,32.51,32.46,32.49,50866.0
2021-01-04 15:00:00,32.48,32.51,32.41,32.41,76550.0,32.48,32.51,32.41,32.41,76550.0
2021-01-04 15:05:00,32.41,32.43,32.4,32.41,30432.0,32.41,32.43,32.4,32.41,30432.0
2021-01-04 15:10:00,32.41,32.44,32.36,32.38,115297.0,32.41,32.44,32.36,32.38,115297.0
2021-01-04 15:15:00,32.38,32.4,32.3,32.32,351373.0,32.38,32.4,32.3,32.32,351373.0
2021-01-04 15:20:00,32.32,32.32,32.24,32.27,86933.0,32.32,32.32,32.24,32.27,86933.0
2021-01-04 15:25:00,32.28,32.34,32.25,32.32,22186.0,32.28,32.34,32.25,32.32,22186.0
2021-01-04 15:30:00,32.32,32.35,32.3,32.33,52923.0,32.32,32.35,32.3,32.33,52923.0
2021-01-04 15:35:00,32.33,32.39,32.33,32.38,27735.0,32.33,32.39,32.33,32.38,27735.0
2021-01-04 15:40:00,32.38,32.42,32.38,32.39,35880.0,32.38,32.42,32.38,32.39,35880.0
2021-01-04 15:45:00,32.4,32.4,32.3,32.33,46910.0,32.4,32.4,32.3,32.33,46910.0
2021-01-04 15:50:00,32.34,32.37,32.32,32.32,56656.0,32.34,32.37,32.32,32.32,56656.0
2021-01-04 15:55:00,32.33,32.38,32.31,32.38,216952.0,32.33,32.38,32.31,32.38,216952.0
2021-01-05 09:30:00,33.38,33.64,33.38,33.62,585594.0,33.38,33.64,33.38,33.62,585594.0
2021-01-05 09:35:00,33.63,33.72,33.55,33.61,558273.0,33.63,33.72,33.55,33.61,558273.0
2021-01-05 09:40:00,33.6,33.64,33.59,33.63,220729.0,33.6,33.64,33.59,33.63,220729.0
2021-01-05 09:45:00,33.64,33.77,33.63,33.75,339402.0,33.64,33.77,33.63,33.75,339402.0
2021-01-05 09:50:00,33.75,33.79,33.64,33.66,270523.0,33.75,33.79,33.64,33.66,270523.0
2021-01-05 09:55:00,33.66,33.8,33.65,33.72,203153.0,33.66,33.8,33.65,33.72,203153.0
2021-01-05 10:00:00,33.74,33.9,33.73,33.88,361903.0,33.74,33.9,33.73,33.88,361903.0
2021-01-05 10:05:00,33.89,33.91,33.81,33.87,281789.0,33.89,33.91,33.81,33.87,281789.0
2021-01-05 10:10:00,33.87,33.93,33.82,33.88,175657.0,33.87,33.93,33.82,33.88,175657.0
2021-01-05 10:15:00,33.89,33.92,33.76,33.77,177029.0,33.89,33.92,33.76,33.77,177029.0
2021-01-05 10:20:00,33.77,33.83,33.75,33.83,237225.0,33.77,33.83,33.75,33.83,237225.0
2021-01-05 10:25:00,33.84,33.91,33.83,33.87,154561.0,33.84,33.91,33.83,33.87,154561.0
2021-01-05 10:30:00,33.88,33.91,33.76,33.77,182241.0,33.88,33.91,33.76,33.77,182241.0
2021-01-05 10:35:00,33.78,33.84,33.77,33.83,128303.0,33.78,33.84,33.77,33.83,128303.0
2021-01-05 10:40:00,33.83,33.87,33.79,33.83,180164.0,33.83,33.87,33.79,33.83,180164.0
2021-01-05 10:45:00,33.83,34.08,33.78,33.97,1467167.0,33.83,34.08,33.78,33.97,1467167.0
2021-01-05 10:50:00,33.95,34.09,33.89,34.03,743222.0,33.95,34.09,33.89,34.03,743222.0
2021-01-05 10:55:00,34.04,34.06,33.86,33.92,248990.0,34.04,34.06,33.86,33.92,248990.0
2021-01-05 11:00:00,33.92,34.05,33.91,34.01,150607.0,33.92,34.05,33.91,34.01,150607.0
2021-01-05 11:05:00,34.01,34.04,33.92,33.99,64832.0,34.01,34.04,33.92,33.99,64832.0
2021-01-05 11:10:00,33.99,34.03,33.88,33.88,57297.0,33.99,34.03,33.88,33.88,57297.0
2021-01-05 11:15:00,33.88,33.96,33.82,33.85,144852.0,33.88,33.96,33.82,33.85,144852.0
2021-01-05 11:20:00,33.85,33.92,33.84,33.88,64444.0,33.85,33.92,33.84,33.88,64444.0
2021-01-05 11:25:00,33.88,33.95,33.82,33.84,77120.0,33.88,33.95,33.82,33.84,77120.0
2021-01-05 11:30:00,33.85,33.89,33.82,33.83,167193.0,33.85,33.89,33.82,33.83,167193.0
2021-01-05 11:35:00,33.83,33.83,33.65,33.77,120935.0,33.83,33.83,33.65,33.77,120935.0
2021-01-05 11:40:00,33.78,33.85,33.75,33.81,98274.0,33.78,33.85,33.75,33.81,98274.0
2021-01-05 11:45:00,33.82,33.83,33.76,33.79,35801.0,33.82,33.83,33.76,33.79,35801.0
2021-01-05 11:50:00,33.8,33.83,33.75,33.77,56492.0,33.8,33.83,33.75,33.77,56492.0
2021-01-05 11:55:00,33.77,33.84,33.72,33.81,92954.0,33.77,33.84,33.72,33.81,92954.0
2021-01-05 12:00:00,33.8,33.96,33.78,33.95,360787.0,33.8,33.96,33.78,33.95,360787.0
2021-01-05 12:05:00,33.95,33.99,33.84,33.85,81504.0,33.95,33.99,33.84,33.85,81504.0
2021-01-05 12:10:00,33.85,33.94,33.85,33.9,40913.0,33.85,33.94,33.85,33.9,40913.0
2021-01-05 12:15:00,33.92,33.94,33.88,33.89,64190.0,33.92,33.94,33.88,33.89,64190.0
2021-01-05 12:20:00,33.9,33.95,33.9,33.94,40584.0,33.9,33.95,33.9,33.94,40584.0
2021-01-05 12:25:00,33.94,34.0,33.92,33.98,143475.0,33.94,34.0,33.92,33.98,143475.0
2021-01-05 12:30:00,33.98,34.01,33.94,33.94,127248.0,33.98,34.01,33.94,33.94,127248.0
2021-01-05 12:35:00,33.94,33.98,33.92,33.97,33738.0,33.94,33.98,33.92,33.97,33738.0
2021-01-05 12:40:00,33.96,33.98,33.94,33.94,19690.0,33.96,33.98,33.94,33.94,19690.0
2021-01-05 12:45:00,33.94,33.95,33.88,33.91,42460.0,33.94,33.95,33.88,33.91,42460.0
2021-01-05 12:50:00,33.92,33.94,33.9,33.93,28105.0,33.92,33.94,33.9,33.93,28105.0
2021-01-05 12:55:00,33.92,33.94,33.9,33.94,58714.0,33.92,33.94,33.9,33.94,58714.0
2021-01-05 13:00:00,33.94,34.12,33.92,34.04,572853.0,33.94,34.12,33.92,34.04,572853.0
2021-01-05 13:05:00,34.05,34.09,33.91,33.99,186743.0,34.05,34.09,33.91,33.99,186743.0
2021-01-05 13:10:00,34.0,34.09,33.95,34.05,105972.0,34.0,34.09,33.95,34.05,105972.0
2021-01-05 13:15:00,34.06,34.08,33.97,34.06,129557.0,34.06,34.08,33.97,34.06,129557.0
2021-01-05 13:20:00,34.05,34.1,34.03,34.09,120474.0,34.05,34.1,34.03,34.09,120474.0
2021-01-05 13:25:00,34.09,34.11,34.05,34.08,149195.0,34.09,34.11,34.05,34.08,149195.0
2021-01-05 13:30:00,34.07,34.1,34.0,34.02,75679.0,34.07,34.1,34.0,34.02,75679.0
2021-01-05 13:35:00,34.0,34.06,33.98,34.01,67427.0,34.0,34.06,33.98,34.01,67427.0
2021-01-05 13:40:00,34.0,34.03,33.98,34.02,42636.0,34.0,34.03,33.98,34.02,42636.0
2021-01-05 13:45:00,34.01,34.02,33.95,34.0,42254.0,34.01,34.02,33.95,34.0,42254.0
2021-01-05 13:50:00,34.0,34.01,33.97,33.97,19620.0,34.0,34.01,33.97,33.97,19620.0
2021-01-05 13:55:00,33.98,34.08,33.97,34.06,55623.0,33.98,34.08,33.97,34.06,55623.0
2021-01-05 14:00:00,34.06,34.08,34.03,34.05,40748.0,34.06,34.08,34.03,34.05,40748.0
2021-01-05 14:05:00,34.05,34.1,34.03,34.05,52007.0,34.05,34.1,34.03,34.05,52007.0
2021-01-05 14:10:00,34.05,34.08,34.02,34.04,55806.0,34.05,34.08,34.02,34.04,55806.0
2021-01-05 14:15:00,34.04,34.1,34.02,34.06,59876.0,34.04,34.1,34.02,34.06,59876.0
2021-01-05 14:20:00,34.06,34.1,33.98,34.01,147042.0,34.06,34.1,33.98,34.01,147042.0
2021-01-05 14:25:00,33.99,34.07,33.94,33.95,235928.0,33.99,34.07,33.94,33.95,235928.0
2021-01-05 14:30:00,33.95,33.95,33.91,33.94,85612.0,33.95,33.95,33.91,33.94,85612.0
2021-01-05 14:35:00,33.94,34.0,33.94,33.99,30831.0,33.94,34.0,33.94,33.99,30831.0
2021-01-05 14:40:00,33.99,34.02,33.98,34.01,34362.0,33.99,34.02,33.98,34.01,34362.0
2021-01-05 14:45:00,34.01,34.03,34.0,34.0,43706.0,34.01,34.03,34.0,34.0,43706.0
2021-01-05 14:50:00,34.01,34.02,33.98,34.0,36623.0,34.01,34.02,33.98,34.0,36623.0
2021-01-05 14:55:00,34.0,34.01,33.95,33.95,30761.0,34.0,34.01,33.95,33.95,30761.0
2021-01-05 15:00:00,33.94,33.98,33.94,33.95,31866.0,33.94,33.98,33.94,33.95,31866.0
2021-01-05 15:05:00,33.95,33.95,33.92,33.94,21556.0,33.95,33.95,33.92,33.94,21556.0
2021-01-05 15:10:00,33.93,33.94,33.88,33.89,60087.0,33.93,33.94,33.88,33.89,60087.0
2021-01-05 15:15:00,33.9,33.93,33.89,33.92,37741.0,33.9,33.93,33.89,33.92,37741.0
2021-01-05 15:20:00,33.93,33.93,33.88,33.89,47505.0,33.93,33.93,33.88,33.89,47505.0
2021-01-05 15:25:00,33.89,33.96,33.89,33.95,76548.0,33.89,33.96,33.89,33.95,76548.0
2021-01-05 15:30:00,33.95,33.96,33.94,33.95,47218.0,33.95,33.96,33.94,33.95,47218.0
2021-01-05 15:35:00,33.95,33.99,33.95,33.95,51363.0,33.95,33.99,33.95,33.95,51363.0
2021-01-05 15:40:00,33.95,33.97,33.91,33.95,61774.0,33.95,33.97,33.91,33.95,61774.0
2021-01-05 15:45:00,33.95,33.96,33.92,33.93,162410.0,33.95,33.96,33.92,33.93,162410.0
2021-01-05 15:50:00,33.93,33.96,33.91,33.95,239008.0,33.93,33.96,33.91,33.95,239008.0
2021-01-05 15:55:00,33.95,33.96,33.93,33.95,350043.0,33.95,33.96,33.93,33.95,350043.0
2021-01-06 09:30:00,33.94,33.99,33.86,33.88,219962.0,33.94,33.99,33.86,33.88,219962.0
2021-01-06 09:35:00,33.89,34.02,33.87,34.02,220032.0,33.89,34.02,33.87,34.02,220032.0
2021-01-06 09:40:00,34.02,34.04,33.97,34.02,136859.0,34.02,34.04,33.97,34.02,136859.0
2021-01-06 09:45:00,34.03,34.04,33.95,34.02,286269.0,34.03,34.04,33.95,34.02,286269.0
2021-01-06 09:50:00,34.02,34.03,33.92,33.99,63008.0,34.02,34.03,33.92,33.99,63008.0
2021-01-06 09:55:00,33.99,33.99,33.93,33.94,47958.0,33.99,33.99,33.93,33.94,47958.0
2021-01-06 10:00:00,33.94,34.02,33.93,33.97,99395.0,33.94,34.02,33.93,33.97,99395.0
2021-01-06 10:05:00,33.96,33.96,33.89,33.96,83494.0,33.96,33.96,33.89,33.96,83494.0
2021-01-06 10:10:00,33.97,33.97,33.87,33.91,75951.0,33.97,33.97,33.87,33.91,75951.0
2021-01-06 10:15:00,33.93,33.94,33.85,33.91,112461.0,33.93,33.94,33.85,33.91,112461.0
2021-01-06 10:20:00,33.91,33.96,33.87,33.88,93557.0,33.91,33.96,33.87,33.88,93557.0
2021-01-06 10:25:00,33.88,33.9,33.86,33.89,48563.0,33.88,33.9,33.86,33.89,48563.0
2021-01-06 10:30:00,33.89,34.17,33.89,34.15,326336.0,33.89,34.17,33.89,34.15,326336.0
2021-01-06 10:35:00,34.13,34.19,34.1,34.16,83157.0,34.13,34.19,34.1,34.16,83157.0
2021-01-06 10:40:00,34.18,34.23,34.15,34.22,132852.0,34.18,34.23,34.15,34.22,132852.0
2021-01-06 10:45:00,34.23,34.25,34.07,34.1,75331.0,34.23,34.25,34.07,34.1,75331.0
2021-01-06 10:50:00,34.11,34.18,34.08,34.11,59866.0,34.11,34.18,34.08,34.11,59866.0
2021-01-06 10:55:00,34.11,34.18,34.08,34.17,25841.0,34.11,34.18,34.08,34.17,25841.0
2021-01-06 11:00:00,34.16,34.18,34.09,34.1,45619.0,34.16,34.18,34.09,34.1,45619.0
2021-01-06 11:05:00,34.09,34.18,34.09,34.15,46033.0,34.09,34.18,34.09,34.15,46033.0
2021-01-06 11:10:00,34.15,34.24,34.12,34.22,67792.0,34.15,34.24,34.12,34.22,67792.0
2021-01-06 11:15:00,34.21,34.27,34.19,34.26,91695.0,34.21,34.27,34.19,34.26,91695.0
2021-01-06 11:20:00,34.26,34.37,34.26,34.35,149729.0,34.26,34.37,34.26,34.35,149729.0
2021-01-06 11:25:00,34.35,34.43,34.31,34.43,156711.0,34.35,34.43,34.31,34.43,156711.0
2021-01-06 11:30:00,34.43,34.46,34.34,34.36,139706.0,34.43,34.46,34.34,34.36,139706.0
2021-01-06 11:35:00,34.36,34.37,34.31,34.36,60460.0,34.36,34.37,34.31,34.36,60460.0
2021-01-06 11:40:00,34.36,34.4,34.3,34.34,104289.0,34.36,34.4,34.3,34.34,104289.0
2021-01-06 11:45:00,34.34,34.42,34.33,34.42,55833.0,34.34,34.42,34.33,34.42,55833.0
2021-01-06 11:50:00,34.41,34.42,34.35,34.36,44479.0,34.41,34.42,34.35,34.36,44479.0
2021-01-06 11:55:00,34.37,34.43,34.37,34.41,33588.0,34.37,34.43,34.37,34.41,33588.0
2021-01-06 12:00:00,34.42,34.43,34.35,34.35,103503.0,34.42,34.43,34.35,34.35,103503.0
2021-01-06 12:05:00,34.34,34.34,34.28,34.34,123442.0,34.34,34.34,34.28,34.34,123442.0
2021-01-06 12:10:00,34.34,34.35,34.3,34.32,21437.0,34.34,34.35,34.3,34.32,21437.0
2021-01-06 12:15:00,34.32,34.35,34.31,34.34,25515.0,34.32,34.35,34.31,34.34,25515.0
2021-01-06 12:20:00,34.34,34.35,34.3,34.33,35315.0,34.34,34.35,34.3,34.33,35315.0
2021-01-06 12:25:00,34.34,34.35,34.3,34.32,31086.0,34.34,34.35,34.3,34.32,31086.0
2021-01-06 12:30:00,34.32,34.35,34.25,34.25,62060.0,34.32,34.35,34.25,34.25,62060.0
2021-01-06 12:35:00,34.26,34.3,34.22,34.29,41410.0,34.26,34.3,34.22,34.29,41410.0
2021-01-06 12:40:00,34.29,34.3,34.24,34.25,17203.0,34.29,34.3,34.24,34.25,17203.0
2021-01-06 12:45:00,34.26,34.3,34.22,34.28,47923.0,34.26,34.3,34.22,34.28,47923.0
2021-01-06 12:50:00,34.28,34.36,34.27,34.36,59859.0,34.28,34.36,34.27,34.36,59859.0
2021-01-06 12:55:00,34.36,34.38,34.34,34.35,40120.0,34.36,34.38,34.34,34.35,40120.0
2021-01-06 13:00:00,34.36,34.39,34.36,34.38,23150.0,34.36,34.39,34.36,34.38,23150.0
2021-01-06 13:05:00,34.38,34.44,34.37,34.43,45699.0,34.38,34.44,34.37,34.43,45699.0
2021-01-06 13:10:00,34.42,34.44,34.41,34.43,19958.0,34.42,34.44,34.41,34.43,19958.0
2021-01-06 13:15:00,34.44,34.45,34.4,34.41,22989.0,34.44,34.45,34.4,34.41,22989.0
2021-01-06 13:20:00,34.41,34.42,34.39,34.4,24564.0,34.41,34.42,34.39,34.4,24564.0
2021-01-06 13:25:00,34.39,34.4,34.36,34.37,34438.0,34.39,34.4,34.36,34.37,34438.0
2021-01-06 13:30:00,34.38,34.47,34.38,34.47,35161.0,34.38,34.47,34.38,34.47,35161.0
2021-01-06 13:35:00,34.47,34.47,34.41,34.42,56388.0,34.47,34.47,34.41,34.42,56388.0
2021-01-06 13:40:00,34.4,34.46,34.39,34.43,40058.0,34.4,34.46,34.39,34.43,40058.0
2021-01-06 13:45:00,34.44,34.45,34.4,34.4,18479.0,34.44,34.45,34.4,34.4,18479.0
2021-01-06 13:50:00,34.41,34.45,34.4,34.43,23494.0,34.41,34.45,34.4,34.43,23494.0
2021-01-06 13:55:00,34.44,34.45,34.41,34.42,20950.0,34.44,34.45,34.41,34.42,20950.0
2021-01-06 14:00:00,34.43,34.45,34.39,34.39,14512.0,34.43,34.45,34.39,34.39,14512.0
2021-01-06 14:05:00,34.4,34.42,34.37,34.4,25221.0,34.4,34.42,34.37,34.4,25221.0
2021-01-06 14:10:00,34.4,34.45,34.4,34.41,34405.0,34.4,34.45,34.4,34.41,34405.0
2021-01-06 14:15:00,34.41,34.44,34.31,34.34,90448.0,34.41,34.44,34.31,34.34,90448.0
2021-01-06 14:20:00,34.36,34.41,34.35,34.36,52101.0,34.36,34.41,34.35,34.36,52101.0
2021-01-06 14:25:00,34.36,34.38,34.28,34.29,152829.0,34.36,34.38,34.28,34.29,152829.0
2021-01-06 14:30:00,34.29,34.29,34.23,34.24,63981.0,34.29,34.29,34.23,34.24,63981.0
2021-01-06 14:35:00,34.23,34.24,34.06,34.1,98993.0,34.23,34.24,34.06,34.1,98993.0
2021-01-06 14:40:00,34.1,34.18,34.09,34.18,77208.0,34.1,34.18,34.09,34.18,77208.0
2021-01-06 14:45:00,34.17,34.18,33.99,34.02,163992.0,34.17,34.18,33.99,34.02,163992.0
2021-01-06 14:50:00,34.02,34.13,33.98,34.11,43800.0,34.02,34.13,33.98,34.11,43800.0
2021-01-06 14:55:00,34.1,34.11,34.01,34.05,50436.0,34.1,34.11,34.01,34.05,50436.0
2021-01-06 15:00:00,34.04,34.06,33.83,33.83,127545.0,34.04,34.06,33.83,33.83,127545.0
2021-01-06 15:05:00,33.84,33.89,33.56,33.76,512089.0,33.84,33.89,33.56,33.76,512089.0
2021-01-06 15:10:00,33.76,33.94,33.76,33.9,167989.0,33.76,33.94,33.76,33.9,167989.0
2021-01-06 15:15:00,33.9,33.99,33.88,33.99,76738.0,33.9,33.99,33.88,33.99,76738.0
2021-01-06 15:20:00,33.98,34.12,33.97,34.09,135027.0,33.98,34.12,33.97,34.09,135027.0
2021-01-06 15:25:00,34.08,34.15,34.08,34.15,60171.0,34.08,34.15,34.08,34.15,60171.0
2021-01-06 15:30:00,34.14,34.15,34.09,34.12,66619.0,34.14,34.15,34.09,34.12,66619.0
2021-01-06 15:35:00,34.12,34.13,34.08,34.09,38327.0,34.12,34.13,34.08,34.09,38327.0
2021-01-06 15:40:00,34.09,34.18,34.08,34.11,46948.0,34.09,34.18,34.08,34.11,46948.0
2021-01-06 15:45:00,34.11,34.14,34.07,34.14,60493.0,34.11,34.14,34.07,34.14,60493.0
2021-01-06 15:50:00,34.14,34.15,34.08,34.15,146198.0,34.14,34.15,34.08,34.15,146198.0
2021-01-06 15:55:00,34.14,34.17,34.09,34.11,265954.0,34.14,34.17,34.09,34.11,265954.0
2021-01-07 09:30:00,34.35,34.41,34.31,34.37,269215.0,34.35,34.41,34.31,34.37,269215.0
2021-01-07 09:35:00,34.36,34.4,34.33,34.34,54952.0,34.36,34.4,34.33,34.34,54952.0
2021-01-07 09:40:00,34.35,34.44,34.35,34.42,84049.0,34.35,34.44,34.35,34.42,84049.0
2021-01-07 09:45:00,34.41,34.45,34.39,34.4,79962.0,34.41,34.45,34.39,34.4,79962.0
2021-01-07 09:50:00,34.4,34.41,34.31,34.32,128785.0,34.4,34.41,34.31,34.32,128785.0
2021-01-07 09:55:00,34.32,34.39,34.31,34.37,51750.0,34.32,34.39,34.31,34.37,51750.0
2021-01-07 10:00:00,34.37,34.44,34.35,34.36,90661.0,34.37,34.44,34.35,34.36,90661.0
2021-01-07 10:05:00,34.38,34.42,34.33,34.33,79517.0,34.38,34.42,34.33,34.33,79517.0
2021-01-07 10:10:00,34.34,34.35,34.3,34.3,83887.0,34.34,34.35,34.3,34.3,83887.0
2021-01-07 10:15:00,34.31,34.41,34.29,34.4,72773.0,34.31,34.41,34.29,34.4,72773.0
2021-01-07 10:20:00,34.4,34.43,34.36,34.36,62883.0,34.4,34.43,34.36,34.36,62883.0
2021-01-07 10:25:00,34.37,34.38,34.33,34.35,44875.0,34.37,34.38,34.33,34.35,44875.0
2021-01-07 10:30:00,34.36,34.45,34.36,34.44,121044.0,34.36,34.45,34.36,34.44,121044.0
2021-01-07 10:35:00,34.44,34.46,34.42,34.45,38684.0,34.44,34.46,34.42,34.45,38684.0
2021-01-07 10:40:00,34.46,34.49,34.45,34.47,83996.0,34.46,34.49,34.45,34.47,83996.0
2021-01-07 10:45:00,34.47,34.49,34.46,34.46,28690.0,34.47,34.49,34.46,34.46,28690.0
2021-01-07 10:50:00,34.46,34.49,34.45,34.47,40415.0,34.46,34.49,34.45,34.47,40415.0
2021-01-07 10:55:00,34.48,34.52,34.46,34.52,182650.0,34.48,34.52,34.46,34.52,182650.0
2021-01-07 11:00:00,34.51,34.55,34.5,34.54,73886.0,34.51,34.55,34.5,34.54,73886.0
2021-01-07 11:05:00,34.54,34.57,34.51,34.51,69201.0,34.54,34.57,34.51,34.51,69201.0
2021-01-07 11:10:00,34.52,34.53,34.47,34.49,24267.0,34.52,34.53,34.47,34.49,24267.0
2021-01-07 11:15:00,34.51,34.54,34.49,34.5,52694.0,34.51,34.54,34.49,34.5,52694.0
2021-01-07 11:20:00,34.5,34.56,34.48,34.51,59846.0,34.5,34.56,34.48,34.51,59846.0
2021-01-07 11:25:00,34.52,34.56,34.49,34.53,60114.0,34.52,34.56,34.49,34.53,60114.0
2021-01-07 11:30:00,34.52,34.59,34.5,34.51,65613.0,34.52,34.59,34.5,34.51,65613.0
2021-01-07 11:35:00,34.5,34.52,34.45,34.46,44749.0,34.5,34.52,34.45,34.46,44749.0
2021-01-07 11:40:00,34.47,34.48,34.43,34.45,84260.0,34.47,34.48,34.43,34.45,84260.0
2021-01-07 11:45:00,34.45,34.47,34.37,34.38,45973.0,34.45,34.47,34.37,34.38,45973.0
2021-01-07 11:50:00,34.39,34.44,34.38,34.4,73577.0,34.39,34.44,34.38,34.4,73577.0
2021-01-07 11:55:00,34.39,34.43,34.39,34.43,37059.0,34.39,34.43,34.39,34.43,37059.0
2021-01-07 12:00:00,34.42,34.43,34.36,34.37,23245.0,34.42,34.43,34.36,34.37,23245.0
2021-01-07 12:05:00,34.38,34.39,34.33,34.34,66288.0,34.38,34.39,34.33,34.34,66288.0
2021-01-07 12:10:00,34.35,34.43,34.34,34.42,36608.0,34.35,34.43,34.34,34.42,36608.0
2021-01-07 12:15:00,34.43,34.47,34.41,34.41,26214.0,34.43,34.47,34.41,34.41,26214.0
2021-01-07 12:20:00,34.42,34.44,34.39,34.41,18994.0,34.42,34.44,34.39,34.41,18994.0
2021-01-07 12:25:00,34.41,34.41,34.38,34.4,25528.0,34.41,34.41,34.38,34.4,25528.0
2021-01-07 12:30:00,34.4,34.41,34.38,34.41,14620.0,34.4,34.41,34.38,34.41,14620.0
2021-01-07 12:35:00,34.42,34.45,34.4,34.45,35518.0,34.42,34.45,34.4,34.45,35518.0
2021-01-07 12:40:00,34.47,34.47,34.41,34.41,35583.0,34.47,34.47,34.41,34.41,35583.0
2021-01-07 12:45:00,34.4,34.42,34.4,34.41,12699.0,34.4,34.42,34.4,34.41,12699.0
2021-01-07 12:50:00,34.41,34.43,34.4,34.43,22699.0,34.41,34.43,34.4,34.43,22699.0
2021-01-07 12:55:00,34.42,34.42,34.39,34.4,22421.0,34.42,34.42,34.39,34.4,22421.0
2021-01-07 13:00:00,34.4,34.44,34.4,34.43,24249.0,34.4,34.44,34.4,34.43,24249.0
2021-01-07 13:05:00,34.43,34.43,34.4,34.4,13342.0,34.43,34.43,34.4,34.4,13342.0
2021-01-07 13:10:00,34.41,34.46,34.4,34.45,8461.0,34.41,34.46,34.4,34.45,8461.0
2021-01-07 13:15:00,34.45,34.48,34.44,34.46,24867.0,34.45,34.48,34.44,34.46,24867.0
2021-01-07 13:20:00,34.47,34.48,34.4,34.4,61040.0,34.47,34.48,34.4,34.4,61040.0
2021-01-07 13:25:00,34.42,34.44,34.36,34.44,26292.0,34.42,34.44,34.36,34.44,26292.0
2021-01-07 13:30:00,34.43,34.49,34.42,34.48,34883.0,34.43,34.49,34.42,34.48,34883.0
2021-01-07 13:35:00,34.48,34.48,34.43,34.44,21019.0,34.48,34.48,34.43,34.44,21019.0
2021-01-07 13:40:00,34.44,34.49,34.42,34.48,23558.0,34.44,34.49,34.42,34.48,23558.0
2021-01-07 13:45:00,34.49,34.49,34.44,34.46,19872.0,34.49,34.49,34.44,34.46,19872.0
2021-01-07 13:50:00,34.47,34.47,34.45,34.47,6426.0,34.47,34.47,34.45,34.47,6426.0
2021-01-07 13:55:00,34.48,34.48,34.44,34.47,44620.0,34.48,34.48,34.44,34.47,44620.0
2021-01-07 14:00:00,34.47,34.49,34.44,34.47,19306.0,34.47,34.49,34.44,34.47,19306.0
2021-01-07 14:05:00,34.46,34.46,34.45,34.46,11350.0,34.46,34.46,34.45,34.46,11350.0
2021-01-07 14:10:00,34.45,34.47,34.44,34.44,22327.0,34.45,34.47,34.44,34.44,22327.0
2021-01-07 14:15:00,34.44,34.45,34.4,34.4,16412.0,34.44,34.45,34.4,34.4,16412.0
2021-01-07 14:20:00,34.42,34.47,34.42,34.44,40856.0,34.42,34.47,34.42,34.44,40856.0
2021-01-07 14:25:00,34.44,34.5,34.4,34.44,125782.0,34.44,34.5,34.4,34.44,125782.0
2021-01-07 14:30:00,34.44,34.44,34.37,34.38,21802.0,34.44,34.44,34.37,34.38,21802.0
2021-01-07 14:35:00,34.38,34.41,34.38,34.41,11556.0,34.38,34.41,34.38,34.41,11556.0
2021-01-07 14:40:00,34.41,34.47,34.41,34.47,17337.0,34.41,34.47,34.41,34.47,17337.0
2021-01-07 14:45:00,34.47,34.51,34.47,34.5,47502.0,34.47,34.51,34.47,34.5,47502.0
2021-01-07 14:50:00,34.49,34.52,34.49,34.51,27496.0,34.49,34.52,34.49,34.51,27496.0
2021-01-07 14:55:00,34.52,34.53,34.5,34.51,18194.0,34.52,34.53,34.5,34.51,18194.0
2021-01-07 15:00:00,34.5,34.5,34.47,34.48,10982.0,34.5,34.5,34.47,34.48,10982.0
2021-01-07 15:05:00,34.49,34.51,34.49,34.5,9116.0,34.49,34.51,34.49,34.5,9116.0
2021-01-07 15:10:00,34.51,34.51,34.47,34.48,24278.0,34.51,34.51,34.47,34.48,24278.0
2021-01-07 15:15:00,34.49,34.5,34.48,34.48,12511.0,34.49,34.5,34.48,34.48,12511.0
2021-01-07 15:20:00,34.49,34.53,34.48,34.52,26114.0,34.49,34.53,34.48,34.52,26114.0
2021-01-07 15:25:00,34.52,34.53,34.51,34.51,10216.0,34.52,34.53,34.51,34.51,10216.0
2021-01-07 15:30:00,34.52,34.52,34.49,34.5,20697.0,34.52,34.52,34.49,34.5,20697.0
2021-01-07 15:35:00,34.5,34.53,34.49,34.52,14543.0,34.5,34.53,34.49,34.52,14543.0
2021-01-07 15:40:00,34.52,34.54,34.51,34.53,17922.0,34.52,34.54,34.51,34.53,17922.0
2021-01-07 15:45:00,34.53,34.53,34.5,34.51,33578.0,34.53,34.53,34.5,34.51,33578.0
2021-01-07 15:50:00,34.51,34.52,34.5,34.52,31980.0,34.51,34.52,34.5,34.52,31980.0
2021-01-07 15:55:00,34.52,34.54,34.5,34.53,72513.0,34.52,34.54,34.5,34.53,72513.0
2021-01-08 09:30:00,34.93,34.96,34.9,34.95,228180.0,34.93,34.96,34.9,34.95,228180.0
2021-01-08 09:35:00,34.95,34.96,34.78,34.83,171944.0,34.95,34.96,34.78,34.83,171944.0
2021-01-08 09:40:00,34.83,34.92,34.77,34.91,101584.0,34.83,34.92,34.77,34.91,101584.0
2021-01-08 09:45:00,34.9,34.91,34.83,34.83,111581.0,34.9,34.91,34.83,34.83,111581.0
2021-01-08 09:50:00,34.82,34.86,34.75,34.77,114746.0,34.82,34.86,34.75,34.77,114746.0
2021-01-08 09:55:00,34.77,34.83,34.75,34.83,59900.0,34.77,34.83,34.75,34.83,59900.0
2021-01-08 10:00:00,34.84,34.89,34.82,34.89,109102.0,34.84,34.89,34.82,34.89,109102.0
2021-01-08 10:05:00,34.88,34.9,34.83,34.9,102365.0,34.88,34.9,34.83,34.9,102365.0
2021-01-08 10:10:00,34.9,34.92,34.89,34.9,56504.0,34.9,34.92,34.89,34.9,56504.0
2021-01-08 10:15:00,34.89,34.91,34.86,34.9,51466.0,34.89,34.91,34.86,34.9,51466.0
2021-01-08 10:20:00,34.89,34.9,34.83,34.85,70826.0,34.89,34.9,34.83,34.85,70826.0
2021-01-08 10:25:00,34.85,34.91,34.85,34.86,102532.0,34.85,34.91,34.85,34.86,102532.0
2021-01-08 10:30:00,34.87,34.93,34.87,34.9,90692.0,34.87,34.93,34.87,34.9,90692.0
2021-01-08 10:35:00,34.89,34.92,34.86,34.88,142091.0,34.89,34.92,34.86,34.88,142091.0
2021-01-08 10:40:00,34.88,34.95,34.87,34.93,135782.0,34.88,34.95,34.87,34.93,135782.0
2021-01-08 10:45:00,34.93,34.96,34.92,34.96,94679.0,34.93,34.96,34.92,34.96,94679.0
2021-01-08 10:50:00,34.95,34.96,34.92,34.96,52758.0,34.95,34.96,34.92,34.96,52758.0
2021-01-08 10:55:00,34.95,35.02,34.92,34.97,507261.0,34.95,35.02,34.92,34.97,507261.0
2021-01-08 11:00:00,34.97,35.02,34.96,35.01,72152.0,34.97,35.02,34.96,35.01,72152.0
2021-01-08 11:05:00,35.0,35.01,34.95,34.97,41071.0,35.0,35.01,34.95,34.97,41071.0
2021-01-08 11:10:00,34.98,34.99,34.95,34.97,13040.0,34.98,34.99,34.95,34.97,13040.0
2021-01-08 11:15:00,34.97,34.98,34.93,34.98,23461.0,34.97,34.98,34.93,34.98,23461.0
2021-01-08 11:20:00,34.97,35.02,34.97,35.01,31538.0,34.97,35.02,34.97,35.01,31538.0
2021-01-08 11:25:00,35.02,35.04,34.98,34.99,29645.0,35.02,35.04,34.98,34.99,29645.0
2021-01-08 11:30:00,34.98,34.99,34.94,34.96,47103.0,34.98,34.99,34.94,34.96,47103.0
2021-01-08 11:35:00,34.97,34.99,34.96,34.98,5537.0,34.97,34.99,34.96,34.98,5537.0
2021-01-08 11:40:00,34.97,34.98,34.93,34.95,66409.0,34.97,34.98,34.93,34.95,66409.0
2021-01-08 11:45:00,34.94,34.97,34.93,34.95,34717.0,34.94,34.97,34.93,34.95,34717.0
2021-01-08 11:50:00,34.94,34.95,34.9,34.91,33102.0,34.94,34.95,34.9,34.91,33102.0
2021-01-08 11:55:00,34.92,34.95,34.91,34.93,31195.0,34.92,34.95,34.91,34.93,31195.0
2021-01-08 12:00:00,34.94,34.94,34.82,34.84,70229.0,34.94,34.94,34.82,34.84,70229.0
2021-01-08 12:05:00,34.84,34.91,34.84,34.91,22228.0,34.84,34.91,34.84,34.91,22228.0
2021-01-08 12:10:00,34.91,34.95,34.9,34.93,44366.0,34.91,34.95,34.9,34.93,44366.0
2021-01-08 12:15:00,34.92,34.95,34.91,34.95,30932.0,34.92,34.95,34.91,34.95,30932.0
2021-01-08 12:20:00,34.94,34.99,34.94,34.97,13445.0,34.94,34.99,34.94,34.97,13445.0
2021-01-08 12:25:00,34.96,34.98,34.96,34.98,8845.0,34.96,34.98,34.96,34.98,8845.0
2021-01-08 12:30:00,34.98,35.0,34.97,34.99,22000.0,34.98,35.0,34.97,34.99,22000.0
2021-01-08 12:35:00,34.98,35.01,34.97,35.01,27318.0,34.98,35.01,34.97,35.01,27318.0
2021-01-08 12:40:00,35.0,35.01,34.95,35.0,72834.0,35.0,35.01,34.95,35.0,72834.0
2021-01-08 12:45:00,35.0,35.02,34.97,35.02,96370.0,35.0,35.02,34.97,35.02,96370.0
2021-01-08 12:50:00,35.02,35.04,35.0,35.04,123442.0,35.02,35.04,35.0,35.04,123442.0
2021-01-08 12:55:00,35.04,35.06,35.02,35.04,53937.0,35.04,35.06,35.02,35.04,53937.0
2021-01-08 13:00:00,35.04,35.05,35.02,35.02,29624.0,35.04,35.05,35.02,35.02,29624.0
2021-01-08 13:05:00,35.02,35.04,35.02,35.02,45322.0,35.02,35.04,35.02,35.02,45322.0
2021-01-08 13:10:00,35.03,35.04,34.98,35.0,27647.0,35.03,35.04,34.98,35.0,27647.0
2021-01-08 13:15:00,35.01,35.02,34.94,34.94,35565.0,35.01,35.02,34.94,34.94,35565.0
2021-01-08 13:20:00,34.95,34.95,34.89,34.9,79894.0,34.95,34.95,34.89,34.9,79894.0
2021-01-08 13:25:00,34.9,34.98,34.89,34.97,33428.0,34.9,34.98,34.89,34.97,33428.0
2021-01-08 13:30:00,34.96,34.98,34.94,34.94,37164.0,34.96,34.98,34.94,34.94,37164.0
2021-01-08 13:35:00,34.94,34.99,34.94,34.98,31615.0,34.94,34.99,34.94,34.98,31615.0
2021-01-08 13:40:00,34.98,34.99,34.94,34.98,39251.0,34.98,34.99,34.94,34.98,39251.0
2021-01-08 13:45:00,34.99,35.02,34.99,35.01,49674.0,34.99,35.02,34.99,35.01,49674.0
2021-01-08 13:50:00,35.0,35.03,35.0,35.03,50068.0,35.0,35.03,35.0,35.03,50068.0
2021-01-08 13:55:00,35.02,35.08,35.01,35.07,69205.0,35.02,35.08,35.01,35.07,69205.0
2021-01-08 14:00:00,35.07,35.1,35.05,35.08,74794.0,35.07,35.1,35.05,35.08,74794.0
2021-01-08 14:05:00,35.08,35.12,35.08,35.1,78002.0,35.08,35.12,35.08,35.1,78002.0
2021-01-08 14:10:00,35.11,35.16,35.09,35.13,98623.0,35.11,35.16,35.09,35.13,98623.0
2021-01-08 14:15:00,35.13,35.19,35.09,35.16,79623.0,35.13,35.19,35.09,35.16,79623.0
2021-01-08 14:20:00,35.16,35.23,35.12,35.23,88061.0,35.16,35.23,35.12,35.23,88061.0
2021-01-08 14:25:00,35.23,35.37,35.15,35.32,308712.0,35.23,35.37,35.15,35.32,308712.0
2021-01-08 14:30:00,35.33,35.35,35.29,35.3,85898.0,35.33,35.35,35.29,35.3,85898.0
2021-01-08 14:35:00,35.3,35.31,35.28,35.29,70339.0,35.3,35.31,35.28,35.29,70339.0
2021-01-08 14:40:00,35.3,35.3,35.24,35.26,61862.0,35.3,35.3,35.24,35.26,61862.0
2021-01-08 14:45:00,35.26,35.26,35.21,35.25,63841.0,35.26,35.26,35.21,35.25,63841.0
2021-01-08 14:50:00,35.25,35.29,35.24,35.25,59065.0,35.25,35.29,35.24,35.25,59065.0
2021-01-08 14:55:00,35.26,35.31,35.25,35.3,30919.0,35.26,35.31,35.25,35.3,30919.0
2021-01-08 15:00:00,35.29,35.34,35.28,35.33,54039.0,35.29,35.34,35.28,35.33,54039.0
2021-01-08 15:05:00,35.32,35.4,35.32,35.38,97724.0,35.32,35.4,35.32,35.38,97724.0
2021-01-08 15:10:00,35.37,35.39,35.35,35.37,47798.0,35.37,35.39,35.35,35.37,47798.0
2021-01-08 15:15:00,35.38,35.39,35.31,35.38,181410.0,35.38,35.39,35.31,35.38,181410.0
2021-01-08 15:20:00,35.39,35.41,35.37,35.4,71999.0,35.39,35.41,35.37,35.4,71999.0
2021-01-08 15:25:00,35.4,35.4,35.37,35.38,95205.0,35.4,35.4,35.37,35.38,95205.0
2021-01-08 15:30:00,35.37,35.39,35.34,35.38,101107.0,35.37,35.39,35.34,35.38,101107.0
2021-01-08 15:35:00,35.39,35.41,35.37,35.4,69339.0,35.39,35.41,35.37,35.4,69339.0
2021-01-08 15:40:00,35.4,35.47,35.39,35.46,99982.0,35.4,35.47,35.39,35.46,99982.0
2021-01-08 15:45:00,35.47,35.5,35.44,35.46,299718.0,35.47,35.5,35.44,35.46,299718.0
2021-01-08 15:50:00,35.47,35.48,35.42,35.45,90012.0,35.47,35.48,35.42,35.45,90012.0
2021-01-08 15:55:00,35.46,35.46,35.43,35.44,270039.0,35.46,35.46,35.43,35.44,270039.0
2021-01-11 09:30:00,34.88,34.97,34.81,34.96,536128.0,34.88,34.97,34.81,34.96,536128.0
2021-01-11 09:35:00,34.96,35.0,34.89,34.92,398210.0,34.96,35.0,34.89,34.92,398210.0
2021-01-11 09:40:00,34.92,34.94,34.9,34.93,77943.0,34.92,34.94,34.9,34.93,77943.0
2021-01-11 09:45:00,34.93,34.97,34.89,34.89,119058.0,34.93,34.97,34.89,34.89,119058.0
2021-01-11 09:50:00,34.89,34.91,34.87,34.9,47710.0,34.89,34.91,34.87,34.9,47710.0
2021-01-11 09:55:00,34.9,35.01,34.9,35.0,68137.0,34.9,35.01,34.9,35.0,68137.0
2021-01-11 10:00:00,34.99,35.04,34.93,35.02,60100.0,34.99,35.04,34.93,35.02,60100.0
2021-01-11 10:05:00,35.02,35.03,35.0,35.01,60868.0,35.02,35.03,35.0,35.01,60868.0
2021-01-11 10:10:00,35.02,35.03,34.98,35.01,84725.0,35.02,35.03,34.98,35.01,84725.0
2021-01-11 10:15:00,35.0,35.09,34.98,35.06,62146.0,35.0,35.09,34.98,35.06,62146.0
2021-01-11 10:20:00,35.06,35.13,35.06,35.08,67692.0,35.06,35.13,35.06,35.08,67692.0
2021-01-11 10:25:00,35.1,35.14,35.1,35.13,40015.0,35.1,35.14,35.1,35.13,40015.0
2021-01-11 10:30:00,35.13,35.15,35.09,35.14,96648.0,35.13,35.15,35.09,35.14,96648.0
2021-01-11 10:35:00,35.14,35.16,35.1,35.13,32175.0,35.14,35.16,35.1,35.13,32175.0
2021-01-11 10:40:00,35.13,35.19,35.13,35.16,26643.0,35.13,35.19,35.13,35.16,26643.0
2021-01-11 10:45:00,35.17,35.21,35.15,35.18,91273.0,35.17,35.21,35.15,35.18,91273.0
2021-01-11 10:50:00,35.18,35.2,35.1,35.12,68548.0,35.18,35.2,35.1,35.12,68548.0
2021-01-11 10:55:00,35.11,35.2,35.11,35.19,29051.0,35.11,35.2,35.11,35.19,29051.0
2021-01-11 11:00:00,35.18,35.19,35.14,35.15,28156.0,35.18,35.19,35.14,35.15,28156.0
2021-01-11 11:05:00,35.16,35.21,35.15,35.18,25339.0,35.16,35.21,35.15,35.18,25339.0
2021-01-11 11:10:00,35.18,35.18,35.12,35.16,94942.0,35.18,35.18,35.12,35.16,94942.0
2021-01-11 11:15:00,35.16,35.19,35.14,35.19,31605.0,35.16,35.19,35.14,35.19,31605.0
2021-01-11 11:20:00,35.18,35.22,35.18,35.2,42657.0,35.18,35.22,35.18,35.2,42657.0
2021-01-11 11:25:00,35.2,35.25,35.17,35.22,101767.0,35.2,35.25,35.17,35.22,101767.0
2021-01-11 11:30:00,35.21,35.22,35.15,35.22,26986.0,35.21,35.22,35.15,35.22,26986.0
2021-01-11 11:35:00,35.21,35.23,35.19,35.22,18826.0,35.21,35.23,35.19,35.22,18826.0
2021-01-11 11:40:00,35.23,35.24,35.2,35.22,17412.0,35.23,35.24,35.2,35.22,17412.0
2021-01-11 11:45:00,35.23,35.24,35.21,35.23,81703.0,35.23,35.24,35.21,35.23,81703.0
2021-01-11 11:50:00,35.24,35.24,35.21,35.21,66704.0,35.24,35.24,35.21,35.21,66704.0
2021-01-11 11:55:00,35.22,35.22,35.18,35.21,22067.0,35.22,35.22,35.18,35.21,22067.0
2021-01-11 12:00:00,35.22,35.25,35.2,35.21,24162.0,35.22,35.25,35.2,35.21,24162.0
2021-01-11 12:05:00,35.21,35.22,35.15,35.16,22346.0,35.21,35.22,35.15,35.16,22346.0
2021-01-11 12:10:00,35.17,35.2,35.14,35.17,21168.0,35.17,35.2,35.14,35.17,21168.0
2021-01-11 12:15:00,35.17,35.17,35.14,35.15,20182.0,35.17,35.17,35.14,35.15,20182.0
2021-01-11 12:20:00,35.15,35.16,35.13,35.14,65482.0,35.15,35.16,35.13,35.14,65482.0
2021-01-11 12:25:00,35.14,35.18,35.13,35.18,13357.0,35.14,35.18,35.13,35.18,13357.0
2021-01-11 12:30:00,35.18,35.23,35.18,35.23,37481.0,35.18,35.23,35.18,35.23,37481.0
2021-01-11 12:35:00,35.23,35.34,35.23,35.33,93822.0,35.23,35.34,35.23,35.33,93822.0
2021-01-11 12:40:00,35.32,35.4,35.32,35.36,30488.0,35.32,35.4,35.32,35.36,30488.0
2021-01-11 12:45:00,35.35,35.38,35.33,35.34,22230.0,35.35,35.38,35.33,35.34,22230.0
2021-01-11 12:50:00,35.35,35.35,35.31,35.31,14493.0,35.35,35.35,35.31,35.31,14493.0
2021-01-11 12:55:00,35.34,35.35,35.3,35.32,23171.0,35.34,35.35,35.3,35.32,23171.0
2021-01-11 13:00:00,35.32,35.38,35.31,35.37,13486.0,35.32,35.38,35.31,35.37,13486.0
2021-01-11 13:05:00,35.36,35.37,35.33,35.34,10450.0,35.36,35.37,35.33,35.34,10450.0
2021-01-11 13:10:00,35.34,35.4,35.34,35.37,25300.0,35.34,35.4,35.34,35.37,25300.0
2021-01-11 13:15:00,35.38,35.39,35.31,35.31,27813.0,35.38,35.39,35.31,35.31,27813.0
2021-01-11 13:20:00,35.31,35.32,35.28,35.29,17003.0,35.31,35.32,35.28,35.29,17003.0
2021-01-11 13:25:00,35.29,35.29,35.22,35.24,16700.0,35.29,35.29,35.22,35.24,16700.0
2021-01-11 13:30:00,35.24,35.25,35.2,35.2,21988.0,35.24,35.25,35.2,35.2,21988.0
2021-01-11 13:35:00,35.21,35.24,35.2,35.21,28908.0,35.21,35.24,35.2,35.21,28908.0
2021-01-11 13:40:00,35.2,35.21,35.18,35.21,18228.0,35.2,35.21,35.18,35.21,18228.0
2021-01-11 13:45:00,35.2,35.24,35.2,35.23,28177.0,35.2,35.24,35.2,35.23,28177.0
2021-01-11 13:50:00,35.23,35.32,35.23,35.3,77792.0,35.23,35.32,35.23,35.3,77792.0
2021-01-11 13:55:00,35.3,35.32,35.24,35.26,65624.0,35.3,35.32,35.24,35.26,65624.0
2021-01-11 14:00:00,35.27,35.38,35.26,35.37,110022.0,35.27,35.38,35.26,35.37,110022.0
2021-01-11 14:05:00,35.37,35.38,35.34,35.37,16991.0,35.37,35.38,35.34,35.37,16991.0
2021-01-11 14:10:00,35.38,35.41,35.35,35.36,50956.0,35.38,35.41,35.35,35.36,50956.0
2021-01-11 14:15:00,35.36,35.37,35.29,35.3,36885.0,35.36,35.37,35.29,35.3,36885.0
2021-01-11 14:20:00,35.29,35.35,35.27,35.34,25934.0,35.29,35.35,35.27,35.34,25934.0
2021-01-11 14:25:00,35.35,35.37,35.29,35.31,44727.0,35.35,35.37,35.29,35.31,44727.0
2021-01-11 14:30:00,35.32,35.32,35.21,35.22,47012.0,35.32,35.32,35.21,35.22,47012.0
2021-01-11 14:35:00,35.23,35.25,35.21,35.23,16266.0,35.23,35.25,35.21,35.23,16266.0
2021-01-11 14:40:00,35.24,35.27,35.23,35.25,26715.0,35.24,35.27,35.23,35.25,26715.0
2021-01-11 14:45:00,35.25,35.26,35.22,35.25,17034.0,35.25,35.26,35.22,35.25,17034.0
2021-01-11 14:50:00,35.25,35.26,35.23,35.25,16580.0,35.25,35.26,35.23,35.25,16580.0
2021-01-11 14:55:00,35.25,35.28,35.23,35.24,17368.0,35.25,35.28,35.23,35.24,17368.0
2021-01-11 15:00:00,35.25,35.26,35.21,35.21,19868.0,35.25,35.26,35.21,35.21,19868.0
2021-01-11 15:05:00,35.21,35.23,35.18,35.18,25921.0,35.21,35.23,35.18,35.18,25921.0
2021-01-11 15:10:00,35.18,35.23,35.17,35.22,24556.0,35.18,35.23,35.17,35.22,24556.0
2021-01-11 15:15:00,35.21,35.23,35.18,35.19,41884.0,35.21,35.23,35.18,35.19,41884.0
2021-01-11 15:20:00,35.18,35.2,35.17,35.19,27335.0,35.18,35.2,35.17,35.19,27335.0
2021-01-11 15:25:00,35.2,35.23,35.2,35.23,20036.0,35.2,35.23,35.2,35.23,20036.0
2021-01-11 15:30:00,35.23,35.25,35.22,35.22,60856.0,35.23,35.25,35.22,35.22,60856.0
2021-01-11 15:35:00,35.22,35.25,35.2,35.21,32572.0,35.22,35.25,35.2,35.21,32572.0
2021-01-11 15:40:00,35.21,35.23,35.19,35.2,61243.0,35.21,35.23,35.19,35.2,61243.0
2021-01-11 15:45:00,35.2,35.22,35.2,35.22,107720.0,35.2,35.22,35.2,35.22,107720.0
2021-01-11 15:50:00,35.21,35.26,35.2,35.24,41083.0,35.21,35.26,35.2,35.24,41083.0
2021-01-11 15:55:00,35.24,35.26,35.21,35.26,137990.0,35.24,35.26,35.21,35.26,137990.0
2021-01-12 09:30:00,35.65,35.73,35.65,35.71,238210.0,35.65,35.73,35.65,35.71,238210.0
2021-01-12 09:35:00,35.7,35.71,35.65,35.66,60278.0,35.7,35.71,35.65,35.66,60278.0
2021-01-12 09:40:00,35.66,35.68,35.6,35.63,135238.0,35.66,35.68,35.6,35.63,135238.0
2021-01-12 09:45:00,35.63,35.66,35.59,35.59,62259.0,35.63,35.66,35.59,35.59,62259.0
2021-01-12 09:50:00,35.59,35.61,35.57,35.6,63048.0,35.59,35.61,35.57,35.6,63048.0
2021-01-12 09:55:00,35.6,35.62,35.58,35.61,31511.0,35.6,35.62,35.58,35.61,31511.0
2021-01-12 10:00:00,35.62,35.66,35.61,35.65,37235.0,35.62,35.66,35.61,35.65,37235.0
2021-01-12 10:05:00,35.65,35.71,35.63,35.66,64760.0,35.65,35.71,35.63,35.66,64760.0
2021-01-12 10:10:00,35.66,35.75,35.66,35.72,75411.0,35.66,35.75,35.66,35.72,75411.0
2021-01-12 10:15:00,35.72,35.78,35.7,35.74,57781.0,35.72,35.78,35.7,35.74,57781.0
2021-01-12 10:20:00,35.75,35.83,35.73,35.81,70843.0,35.75,35.83,35.73,35.81,70843.0
2021-01-12 10:25:00,35.8,35.83,35.76,35.77,40597.0,35.8,35.83,35.76,35.77,40597.0
2021-01-12 10:30:00,35.77,35.83,35.77,35.82,66193.0,35.77,35.83,35.77,35.82,66193.0
2021-01-12 10:35:00,35.83,35.83,35.78,35.8,81042.0,35.83,35.83,35.78,35.8,81042.0
2021-01-12 10:40:00,35.81,35.84,35.77,35.8,31042.0,35.81,35.84,35.77,35.8,31042.0
2021-01-12 10:45:00,35.81,35.87,35.78,35.87,142441.0,35.81,35.87,35.78,35.87,142441.0
2021-01-12 10:50:00,35.87,35.89,35.83,35.87,40944.0,35.87,35.89,35.83,35.87,40944.0
2021-01-12 10:55:00,35.87,35.9,35.85,35.87,42417.0,35.87,35.9,35.85,35.87,42417.0
2021-01-12 11:00:00,35.88,35.89,35.85,35.87,25960.0,35.88,35.89,35.85,35.87,25960.0
2021-01-12 11:05:00,35.86,35.9,35.86,35.89,27266.0,35.86,35.9,35.86,35.89,27266.0
2021-01-12 11:10:00,35.89,35.89,35.85,35.89,23376.0,35.89,35.89,35.85,35.89,23376.0
2021-01-12 11:15:00,35.89,35.93,35.88,35.88,42278.0,35.89,35.93,35.88,35.88,42278.0
2021-01-12 11:20:00,35.88,35.92,35.88,35.92,36416.0,35.88,35.92,35.88,35.92,36416.0
2021-01-12 11:25:00,35.93,35.93,35.88,35.91,34510.0,35.93,35.93,35.88,35.91,34510.0
2021-01-12 11:30:00,35.91,35.93,35.87,35.93,49764.0,35.91,35.93,35.87,35.93,49764.0
2021-01-12 11:35:00,35.94,35.95,35.87,35.9,44418.0,35.94,35.95,35.87,35.9,44418.0
2021-01-12 11:40:00,35.9,35.91,35.87,35.89,33518.0,35.9,35.91,35.87,35.89,33518.0
2021-01-12 11:45:00,35.89,35.94,35.88,35.92,20699.0,35.89,35.94,35.88,35.92,20699.0
2021-01-12 11:50:00,35.91,35.91,35.81,35.84,47145.0,35.91,35.91,35.81,35.84,47145.0
2021-01-12 11:55:00,35.84,35.89,35.84,35.87,39046.0,35.84,35.89,35.84,35.87,39046.0
2021-01-12 12:00:00,35.88,35.89,35.81,35.81,35177.0,35.88,35.89,35.81,35.81,35177.0
2021-01-12 12:05:00,35.81,35.83,35.77,35.83,46433.0,35.81,35.83,35.77,35.83,46433.0
2021-01-12 12:10:00,35.82,35.83,35.77,35.78,27338.0,35.82,35.83,35.77,35.78,27338.0
2021-01-12 12:15:00,35.78,35.82,35.73,35.81,42906.0,35.78,35.82,35.73,35.81,42906.0
2021-01-12 12:20:00,35.81,35.83,35.78,35.79,27073.0,35.81,35.83,35.78,35.79,27073.0
2021-01-12 12:25:00,35.8,35.85,35.79,35.85,86204.0,35.8,35.85,35.79,35.85,86204.0
2021-01-12 12:30:00,35.84,35.86,35.84,35.85,14544.0,35.84,35.86,35.84,35.85,14544.0
2021-01-12 12:35:00,35.85,35.87,35.84,35.86,12779.0,35.85,35.87,35.84,35.86,12779.0
2021-01-12 12:40:00,35.85,35.88,35.84,35.87,20020.0,35.85,35.88,35.84,35.87,20020.0
2021-01-12 12:45:00,35.86,35.87,35.81,35.82,10231.0,35.86,35.87,35.81,35.82,10231.0
2021-01-12 12:50:00,35.84,35.86,35.83,35.84,11130.0,35.84,35.86,35.83,35.84,11130.0
2021-01-12 12:55:00,35.84,35.85,35.82,35.82,6208.0,35.84,35.85,35.82,35.82,6208.0
2021-01-12 13:00:00,35.83,35.86,35.81,35.84,27497.0,35.83,35.86,35.81,35.84,27497.0
2021-01-12 13:05:00,35.83,35.86,35.83,35.85,11185.0,35.83,35.86,35.83,35.85,11185.0
2021-01-12 13:10:00,35.86,35.89,35.84,35.88,27638.0,35.86,35.89,35.84,35.88,27638.0
2021-01-12 13:15:00,35.88,35.88,35.79,35.8,27755.0,35.88,35.88,35.79,35.8,27755.0
2021-01-12 13:20:00,35.79,35.8,35.76,35.77,23171.0,35.79,35.8,35.76,35.77,23171.0
2021-01-12 13:25:00,35.77,35.82,35.74,35.8,36397.0,35.77,35.82,35.74,35.8,36397.0
2021-01-12 13:30:00,35.8,35.85,35.79,35.84,32145.0,35.8,35.85,35.79,35.84,32145.0
2021-01-12 13:35:00,35.84,35.84,35.81,35.83,21202.0,35.84,35.84,35.81,35.83,21202.0
2021-01-12 13:40:00,35.84,35.84,35.82,35.82,15879.0,35.84,35.84,35.82,35.82,15879.0
2021-01-12 13:45:00,35.84,35.87,35.82,35.85,21969.0,35.84,35.87,35.82,35.85,21969.0
2021-01-12 13:50:00,35.85,35.87,35.82,35.87,30465.0,35.85,35.87,35.82,35.87,30465.0
2021-01-12 13:55:00,35.87,35.92,35.87,35.89,20093.0,35.87,35.92,35.87,35.89,20093.0
2021-01-12 14:00:00,35.89,35.92,35.88,35.91,13660.0,35.89,35.92,35.88,35.91,13660.0
2021-01-12 14:05:00,35.9,35.91,35.85,35.86,28386.0,35.9,35.91,35.85,35.86,28386.0
2021-01-12 14:10:00,35.86,35.91,35.85,35.91,16546.0,35.86,35.91,35.85,35.91,16546.0
2021-01-12 14:15:00,35.91,35.97,35.89,35.95,84475.0,35.91,35.97,35.89,35.95,84475.0
2021-01-12 14:20:00,35.95,36.01,35.92,35.99,232131.0,35.95,36.01,35.92,35.99,232131.0
2021-01-12 14:25:00,36.0,36.01,35.95,35.97,113296.0,36.0,36.01,35.95,35.97,113296.0
2021-01-12 14:30:00,35.96,35.99,35.95,35.95,28224.0,35.96,35.99,35.95,35.95,28224.0
2021-01-12 14:35:00,35.96,35.96,35.93,35.94,15132.0,35.96,35.96,35.93,35.94,15132.0
2021-01-12 14:40:00,35.94,35.95,35.93,35.93,15660.0,35.94,35.95,35.93,35.93,15660.0
2021-01-12 14:45:00,35.92,35.94,35.91,35.93,21172.0,35.92,35.94,35.91,35.93,21172.0
2021-01-12 14:50:00,35.93,35.94,35.92,35.94,11327.0,35.93,35.94,35.92,35.94,11327.0
2021-01-12 14:55:00,35.93,35.95,35.93,35.95,18143.0,35.93,35.95,35.93,35.95,18143.0
2021-01-12 15:00:00,35.94,35.96,35.93,35.95,13777.0,35.94,35.96,35.93,35.95,13777.0
2021-01-12 15:05:00,35.95,35.96,35.93,35.95,14975.0,35.95,35.96,35.93,35.95,14975.0
2021-01-12 15:10:00,35.95,35.95,35.93,35.93,27353.0,35.95,35.95,35.93,35.93,27353.0
2021-01-12 15:15:00,35.94,35.94,35.92,35.93,19595.0,35.94,35.94,35.92,35.93,19595.0
2021-01-12 15:20:00,35.93,35.94,35.92,35.92,15959.0,35.93,35.94,35.92,35.92,15959.0
2021-01-12 15:25:00,35.92,35.93,35.91,35.93,27277.0,35.92,35.93,35.91,35.93,27277.0
2021-01-12 15:30:00,35.93,35.95,35.92,35.93,17124.0,35.93,35.95,35.92,35.93,17124.0
2021-01-12 15:35:00,35.94,35.95,35.91,35.93,17844.0,35.94,35.95,35.91,35.93,17844.0
2021-01-12 15:40:00,35.93,35.95,35.92,35.94,45103.0,35.93,35.95,35.92,35.94,45103.0
2021-01-12 15:45:00,35.93,35.95,35.92,35.94,59087.0,35.93,35.95,35.92,35.94,59087.0
2021-01-12 15:50:00,35.94,35.95,35.91,35.91,103197.0,35.94,35.95,35.91,35.91,103197.0
2021-01-12 15:55:00,35.92,35.93,35.9,35.91,258534.0,35.92,35.93,35.9,35.91,258534.0
2021-01-13 09:30:00,35.77,35.81,35.7,35.7,226014.0,35.77,35.81,35.7,35.7,226014.0
2021-01-13 09:35:00,35.7,35.73,35.6,35.66,130252.0,35.7,35.73,35.6,35.66,130252.0
2021-01-13 09:40:00,35.65,35.71,35.63,35.64,73591.0,35.65,35.71,35.63,35.64,73591.0
2021-01-13 09:45:00,35.65,35.66,35.61,35.62,35652.0,35.65,35.66,35.61,35.62,35652.0
2021-01-13 09:50:00,35.62,35.74,35.62,35.69,68869.0,35.62,35.74,35.62,35.69,68869.0
2021-01-13 09:55:00,35.69,35.75,35.67,35.71,56740.0,35.69,35.75,35.67,35.71,56740.0
2021-01-13 10:00:00,35.7,35.76,35.69,35.72,60104.0,35.7,35.76,35.69,35.72,60104.0
2021-01-13 10:05:00,35.72,35.84,35.71,35.83,55128.0,35.72,35.84,35.71,35.83,55128.0
2021-01-13 10:10:00,35.83,35.88,35.82,35.86,46512.0,35.83,35.88,35.82,35.86,46512.0
2021-01-13 10:15:00,35.86,35.93,35.85,35.91,53306.0,35.86,35.93,35.85,35.91,53306.0
2021-01-13 10:20:00,35.91,35.95,35.89,35.94,40040.0,35.91,35.95,35.89,35.94,40040.0
2021-01-13 10:25:00,35.93,35.94,35.88,35.93,69013.0,35.93,35.94,35.88,35.93,69013.0
2021-01-13 10:30:00,35.94,36.05,35.72,36.02,295800.0,35.94,36.05,35.72,36.02,295800.0
2021-01-13 10:35:00,36.02,36.1,36.01,36.09,105595.0,36.02,36.1,36.01,36.09,105595.0
2021-01-13 10:40:00,36.09,36.1,35.96,35.97,46222.0,36.09,36.1,35.96,35.97,46222.0
2021-01-13 10:45:00,35.98,36.05,35.96,36.03,39735.0,35.98,36.05,35.96,36.03,39735.0
2021-01-13 10:50:00,36.03,36.08,36.02,36.05,50353.0,36.03,36.08,36.02,36.05,50353.0
2021-01-13 10:55:00,36.05,36.09,36.04,36.05,43854.0,36.05,36.09,36.04,36.05,43854.0
2021-01-13 11:00:00,36.06,36.09,35.92,35.92,57624.0,36.06,36.09,35.92,35.92,57624.0
2021-01-13 11:05:00,35.93,36.06,35.91,35.97,113537.0,35.93,36.06,35.91,35.97,113537.0
2021-01-13 11:10:00,35.97,35.99,35.9,35.9,43618.0,35.97,35.99,35.9,35.9,43618.0
2021-01-13 11:15:00,35.9,35.94,35.86,35.93,61503.0,35.9,35.94,35.86,35.93,61503.0
2021-01-13 11:20:00,35.92,36.0,35.89,36.0,130319.0,35.92,36.0,35.89,36.0,130319.0
2021-01-13 11:25:00,36.0,36.02,35.96,35.99,37020.0,36.0,36.02,35.96,35.99,37020.0
2021-01-13 11:30:00,35.99,36.01,35.95,35.97,54710.0,35.99,36.01,35.95,35.97,54710.0
2021-01-13 11:35:00,35.97,35.98,35.92,35.95,39646.0,35.97,35.98,35.92,35.95,39646.0
2021-01-13 11:40:00,35.95,35.96,35.9,35.9,25077.0,35.95,35.96,35.9,35.9,25077.0
2021-01-13 11:45:00,35.91,35.96,35.89,35.93,22891.0,35.91,35.96,35.89,35.93,22891.0
2021-01-13 11:50:00,35.94,35.94,35.91,35.93,35486.0,35.94,35.94,35.91,35.93,35486.0
2021-01-13 11:55:00,35.93,35.94,35.89,35.92,32826.0,35.93,35.94,35.89,35.92,32826.0
2021-01-13 12:00:00,35.92,35.93,35.84,35.84,26683.0,35.92,35.93,35.84,35.84,26683.0
2021-01-13 12:05:00,35.85,35.86,35.8,35.8,52321.0,35.85,35.86,35.8,35.8,52321.0
2021-01-13 12:10:00,35.8,35.82,35.75,35.75,22919.0,35.8,35.82,35.75,35.75,22919.0
2021-01-13 12:15:00,35.76,35.78,35.73,35.75,54827.0,35.76,35.78,35.73,35.75,54827.0
2021-01-13 12:20:00,35.75,35.78,35.73,35.74,19848.0,35.75,35.78,35.73,35.74,19848.0
2021-01-13 12:25:00,35.74,35.82,35.74,35.82,55197.0,35.74,35.82,35.74,35.82,55197.0
2021-01-13 12:30:00,35.8,35.81,35.75,35.78,19411.0,35.8,35.81,35.75,35.78,19411.0
2021-01-13 12:35:00,35.78,35.85,35.78,35.84,25801.0,35.78,35.85,35.78,35.84,25801.0
2021-01-13 12:40:00,35.84,35.87,35.83,35.85,22227.0,35.84,35.87,35.83,35.85,22227.0
2021-01-13 12:45:00,35.85,35.86,35.81,35.82,44368.0,35.85,35.86,35.81,35.82,44368.0
2021-01-13 12:50:00,35.81,35.83,35.79,35.82,29871.0,35.81,35.83,35.79,35.82,29871.0
2021-01-13 12:55:00,35.81,35.83,35.79,35.8,6638.0,35.81,35.83,35.79,35.8,6638.0
2021-01-13 13:00:00,35.8,35.85,35.78,35.84,19888.0,35.8,35.85,35.78,35.84,19888.0
2021-01-13 13:05:00,35.84,35.84,35.79,35.82,20570.0,35.84,35.84,35.79,35.82,20570.0
2021-01-13 13:10:00,35.81,35.84,35.79,35.84,13094.0,35.81,35.84,35.79,35.84,13094.0
2021-01-13 13:15:00,35.84,35.89,35.82,35.89,39169.0,35.84,35.89,35.82,35.89,39169.0
2021-01-13 13:20:00,35.89,35.9,35.87,35.9,44210.0,35.89,35.9,35.87,35.9,44210.0
2021-01-13 13:25:00,35.89,35.91,35.88,35.89,19018.0,35.89,35.91,35.88,35.89,19018.0
2021-01-13 13:30:00,35.88,35.9,35.86,35.87,23684.0,35.88,35.9,35.86,35.87,23684.0
2021-01-13 13:35:00,35.87,35.89,35.83,35.83,20441.0,35.87,35.89,35.83,35.83,20441.0
2021-01-13 13:40:00,35.83,35.83,35.8,35.81,6829.0,35.83,35.83,35.8,35.81,6829.0
2021-01-13 13:45:00,35.83,35.84,35.82,35.84,18394.0,35.83,35.84,35.82,35.84,18394.0
2021-01-13 13:50:00,35.85,35.92,35.85,35.91,39777.0,35.85,35.92,35.85,35.91,39777.0
2021-01-13 13:55:00,35.91,35.92,35.89,35.9,23610.0,35.91,35.92,35.89,35.9,23610.0
2021-01-13 14:00:00,35.89,35.92,35.88,35.92,38969.0,35.89,35.92,35.88,35.92,38969.0
2021-01-13 14:05:00,35.91,35.97,35.91,35.97,25908.0,35.91,35.97,35.91,35.97,25908.0
2021-01-13 14:10:00,35.96,35.97,35.91,35.93,48399.0,35.96,35.97,35.91,35.93,48399.0
2021-01-13 14:15:00,35.93,35.96,35.9,35.96,30418.0,35.93,35.96,35.9,35.96,30418.0
2021-01-13 14:20:00,35.96,35.97,35.89,35.91,51898.0,35.96,35.97,35.89,35.91,51898.0
2021-01-13 14:25:00,35.9,35.94,35.85,35.86,111419.0,35.9,35.94,35.85,35.86,111419.0
2021-01-13 14:30:00,35.87,35.9,35.85,35.85,21803.0,35.87,35.9,35.85,35.85,21803.0
2021-01-13 14:35:00,35.84,35.9,35.83,35.88,18575.0,35.84,35.9,35.83,35.88,18575.0
2021-01-13 14:40:00,35.89,35.9,35.86,35.86,9898.0,35.89,35.9,35.86,35.86,9898.0
2021-01-13 14:45:00,35.87,35.88,35.84,35.87,26080.0,35.87,35.88,35.84,35.87,26080.0
2021-01-13 14:50:00,35.87,35.87,35.85,35.87,3775.0,35.87,35.87,35.85,35.87,3775.0
2021-01-13 14:55:00,35.87,35.88,35.85,35.88,11758.0,35.87,35.88,35.85,35.88,11758.0
2021-01-13 15:00:00,35.88,35.88,35.84,35.87,12292.0,35.88,35.88,35.84,35.87,12292.0
2021-01-13 15:05:00,35.86,35.87,35.84,35.85,5381.0,35.86,35.87,35.84,35.85,5381.0
2021-01-13 15:10:00,35.84,35.85,35.82,35.84,37710.0,35.84,35.85,35.82,35.84,37710.0
2021-01-13 15:15:00,35.85,35.86,35.81,35.82,17172.0,35.85,35.86,35.81,35.82,17172.0
2021-01-13 15:20:00,35.82,35.84,35.81,35.81,18980.0,35.82,35.84,35.81,35.81,18980.0
2021-01-13 15:25:00,35.81,35.83,35.8,35.82,20378.0,35.81,35.83,35.8,35.82,20378.0
2021-01-13 15:30:00,35.82,35.87,35.82,35.85,28025.0,35.82,35.87,35.82,35.85,28025.0
2021-01-13 15:35:00,35.85,35.86,35.84,35.86,24195.0,35.85,35.86,35.84,35.86,24195.0
2021-01-13 15:40:00,35.86,35.89,35.85,35.89,87999.0,35.86,35.89,35.85,35.89,87999.0
2021-01-13 15:45:00,35.89,35.89,35.86,35.87,26565.0,35.89,35.89,35.86,35.87,26565.0
2021-01-13 15:50:00,35.86,35.88,35.84,35.84,74627.0,35.86,35.88,35.84,35.84,74627.0
2021-01-13 15:55:00,35.84,35.85,35.8,35.82,396101.0,35.84,35.85,35.8,35.82,396101.0
2021-01-14 09:30:00,35.7,35.74,35.68,35.72,160280.0,35.7,35.74,35.68,35.72,160280.0
2021-01-14 09:35:00,35.7,35.83,35.69,35.8,184568.0,35.7,35.83,35.69,35.8,184568.0
2021-01-14 09:40:00,35.8,35.82,35.7,35.71,88404.0,35.8,35.82,35.7,35.71,88404.0
2021-01-14 09:45:00,35.71,35.78,35.69,35.77,58637.0,35.71,35.78,35.69,35.77,58637.0
2021-01-14 09:50:00,35.77,35.84,35.75,35.83,66022.0,35.77,35.84,35.75,35.83,66022.0
2021-01-14 09:55:00,35.83,35.86,35.78,35.85,52397.0,35.83,35.86,35.78,35.85,52397.0
2021-01-14 10:00:00,35.85,35.89,35.81,35.83,87952.0,35.85,35.89,35.81,35.83,87952.0
2021-01-14 10:05:00,35.82,35.85,35.78,35.83,56793.0,35.82,35.85,35.78,35.83,56793.0
2021-01-14 10:10:00,35.84,35.91,35.81,35.83,111025.0,35.84,35.91,35.81,35.83,111025.0
2021-01-14 10:15:00,35.84,35.87,35.78,35.8,81681.0,35.84,35.87,35.78,35.8,81681.0
2021-01-14 10:20:00,35.79,35.79,35.72,35.72,52942.0,35.79,35.79,35.72,35.72,52942.0
2021-01-14 10:25:00,35.72,35.75,35.66,35.68,58036.0,35.72,35.75,35.66,35.68,58036.0
2021-01-14 10:30:00,35.68,35.71,35.67,35.7,60944.0,35.68,35.71,35.67,35.7,60944.0
2021-01-14 10:35:00,35.71,35.72,35.64,35.67,47736.0,35.71,35.72,35.64,35.67,47736.0
2021-01-14 10:40:00,35.67,35.68,35.62,35.64,31044.0,35.67,35.68,35.62,35.64,31044.0
2021-01-14 10:45:00,35.63,35.66,35.61,35.63,68743.0,35.63,35.66,35.61,35.63,68743.0
2021-01-14 10:50:00,35.64,35.65,35.62,35.63,23986.0,35.64,35.65,35.62,35.63,23986.0
2021-01-14 10:55:00,35.63,35.66,35.62,35.64,22278.0,35.63,35.66,35.62,35.64,22278.0
2021-01-14 11:00:00,35.65,35.73,35.65,35.71,39962.0,35.65,35.73,35.65,35.71,39962.0
2021-01-14 11:05:00,35.7,35.73,35.66,35.72,41969.0,35.7,35.73,35.66,35.72,41969.0
2021-01-14 11:10:00,35.72,35.74,35.7,35.73,25883.0,35.72,35.74,35.7,35.73,25883.0
2021-01-14 11:15:00,35.73,35.8,35.73,35.79,36003.0,35.73,35.8,35.73,35.79,36003.0
2021-01-14 11:20:00,35.79,35.81,35.77,35.78,47559.0,35.79,35.81,35.77,35.78,47559.0
2021-01-14 11:25:00,35.78,35.82,35.74,35.8,56445.0,35.78,35.82,35.74,35.8,56445.0
2021-01-14 11:30:00,35.81,35.85,35.77,35.83,52969.0,35.81,35.85,35.77,35.83,52969.0
2021-01-14 11:35:00,35.83,35.85,35.76,35.76,43578.0,35.83,35.85,35.76,35.76,43578.0
2021-01-14 11:40:00,35.77,35.8,35.75,35.77,22775.0,35.77,35.8,35.75,35.77,22775.0
2021-01-14 11:45:00,35.77,35.8,35.75,35.78,13138.0,35.77,35.8,35.75,35.78,13138.0
2021-01-14 11:50:00,35.78,35.8,35.73,35.77,35321.0,35.78,35.8,35.73,35.77,35321.0
2021-01-14 11:55:00,35.77,35.85,35.77,35.84,39289.0,35.77,35.85,35.77,35.84,39289.0
2021-01-14 12:00:00,35.84,35.88,35.82,35.86,46549.0,35.84,35.88,35.82,35.86,46549.0
2021-01-14 12:05:00,35.86,35.88,35.85,35.87,28925.0,35.86,35.88,35.85,35.87,28925.0
2021-01-14 12:10:00,35.87,35.87,35.81,35.84,33110.0,35.87,35.87,35.81,35.84,33110.0
2021-01-14 12:15:00,35.86,35.86,35.81,35.82,36497.0,35.86,35.86,35.81,35.82,36497.0
2021-01-14 12:20:00,35.83,35.85,35.79,35.85,42084.0,35.83,35.85,35.79,35.85,42084.0
2021-01-14 12:25:00,35.84,35.87,35.84,35.86,39216.0,35.84,35.87,35.84,35.86,39216.0
2021-01-14 12:30:00,35.86,35.9,35.83,35.89,69121.0,35.86,35.9,35.83,35.89,69121.0
2021-01-14 12:35:00,35.89,35.97,35.88,35.94,85104.0,35.89,35.97,35.88,35.94,85104.0
2021-01-14 12:40:00,35.94,35.99,35.94,35.97,67485.0,35.94,35.99,35.94,35.97,67485.0
2021-01-14 12:45:00,35.96,35.97,35.91,35.95,35806.0,35.96,35.97,35.91,35.95,35806.0
2021-01-14 12:50:00,35.96,36.04,35.95,36.03,184647.0,35.96,36.04,35.95,36.03,184647.0
2021-01-14 12:55:00,36.02,36.05,36.01,36.05,19844.0,36.02,36.05,36.01,36.05,19844.0
2021-01-14 13:00:00,36.05,36.12,36.04,36.09,86335.0,36.05,36.12,36.04,36.09,86335.0
2021-01-14 13:05:00,36.09,36.16,36.06,36.16,123119.0,36.09,36.16,36.06,36.16,123119.0
2021-01-14 13:10:00,36.15,36.16,36.08,36.08,102671.0,36.15,36.16,36.08,36.08,102671.0
2021-01-14 13:15:00,36.09,36.12,36.06,36.09,62988.0,36.09,36.12,36.06,36.09,62988.0
2021-01-14 13:20:00,36.09,36.11,36.07,36.08,52980.0,36.09,36.11,36.07,36.08,52980.0
2021-01-14 13:25:00,36.08,36.09,36.03,36.05,41364.0,36.08,36.09,36.03,36.05,41364.0
2021-01-14 13:30:00,36.05,36.09,36.05,36.08,23866.0,36.05,36.09,36.05,36.08,23866.0
2021-01-14 13:35:00,36.08,36.09,36.07,36.09,22540.0,36.08,36.09,36.07,36.09,22540.0
2021-01-14 13:40:00,36.08,36.09,36.06,36.09,21376.0,36.08,36.09,36.06,36.09,21376.0
2021-01-14 13:45:00,36.1,36.1,36.05,36.06,19574.0,36.1,36.1,36.05,36.06,19574.0
2021-01-14 13:50:00,36.06,36.07,36.02,36.03,23319.0,36.06,36.07,36.02,36.03,23319.0
2021-01-14 13:55:00,36.04,36.07,36.01,36.05,18863.0,36.04,36.07,36.01,36.05,18863.0
2021-01-14 14:00:00,36.05,36.13,36.05,36.12,136236.0,36.05,36.13,36.05,36.12,136236.0
2021-01-14 14:05:00,36.12,36.13,36.09,36.1,27001.0,36.12,36.13,36.09,36.1,27001.0
2021-01-14 14:10:00,36.1,36.16,36.07,36.15,36862.0,36.1,36.16,36.07,36.15,36862.0
2021-01-14 14:15:00,36.16,36.19,36.15,36.18,63518.0,36.16,36.19,36.15,36.18,63518.0
2021-01-14 14:20:00,36.18,36.22,36.15,36.19,94998.0,36.18,36.22,36.15,36.19,94998.0
2021-01-14 14:25:00,36.19,36.25,36.15,36.23,123350.0,36.19,36.25,36.15,36.23,123350.0
2021-01-14 14:30:00,36.23,36.32,36.22,36.31,72912.0,36.23,36.32,36.22,36.31,72912.0
2021-01-14 14:35:00,36.31,36.31,36.26,36.27,41269.0,36.31,36.31,36.26,36.27,41269.0
2021-01-14 14:40:00,36.27,36.27,36.23,36.24,39538.0,36.27,36.27,36.23,36.24,39538.0
2021-01-14 14:45:00,36.23,36.23,36.2,36.2,53948.0,36.23,36.23,36.2,36.2,53948.0
2021-01-14 14:50:00,36.2,36.22,36.18,36.22,32593.0,36.2,36.22,36.18,36.22,32593.0
2021-01-14 14:55:00,36.21,36.25,36.19,36.25,39940.0,36.21,36.25,36.19,36.25,39940.0
2021-01-14 15:00:00,36.25,36.27,36.23,36.27,23595.0,36.25,36.27,36.23,36.27,23595.0
2021-01-14 15:05:00,36.26,36.27,36.24,36.25,26800.0,36.26,36.27,36.24,36.25,26800.0
2021-01-14 15:10:00,36.25,36.26,36.24,36.26,44031.0,36.25,36.26,36.24,36.26,44031.0
2021-01-14 15:15:00,36.26,36.27,36.25,36.26,23882.0,36.26,36.27,36.25,36.26,23882.0
2021-01-14 15:20:00,36.26,36.3,36.26,36.28,48733.0,36.26,36.3,36.26,36.28,48733.0
2021-01-14 15:25:00,36.28,36.29,36.27,36.27,20586.0,36.28,36.29,36.27,36.27,20586.0
2021-01-14 15:30:00,36.28,36.29,36.26,36.27,30392.0,36.28,36.29,36.26,36.27,30392.0
2021-01-14 15:35:00,36.27,36.27,36.26,36.27,27070.0,36.27,36.27,36.26,36.27,27070.0
2021-01-14 15:40:00,36.27,36.28,36.25,36.26,23552.0,36.27,36.28,36.25,36.26,23552.0
2021-01-14 15:45:00,36.26,36.29,36.22,36.27,136677.0,36.26,36.29,36.22,36.27,136677.0
2021-01-14 15:50:00,36.27,36.27,36.21,36.22,118553.0,36.27,36.27,36.21,36.22,118553.0
2021-01-14 15:55:00,36.23,36.27,36.22,36.26,258224.0,36.23,36.27,36.22,36.26,258224.0
2021-01-15 09:30:00,35.72,35.78,35.67,35.78,265784.0,35.72,35.78,35.67,35.78,265784.0
2021-01-15 09:35:00,35.78,35.81,35.75,35.77,215711.0,35.78,35.81,35.75,35.77,215711.0
2021-01-15 09:40:00,35.77,35.8,35.75,35.77,87492.0,35.77,35.8,35.75,35.77,87492.0
2021-01-15 09:45:00,35.78,35.82,35.73,35.8,91517.0,35.78,35.82,35.73,35.8,91517.0
2021-01-15 09:50:00,35.8,35.81,35.75,35.78,87190.0,35.8,35.81,35.75,35.78,87190.0
2021-01-15 09:55:00,35.78,35.81,35.76,35.8,54901.0,35.78,35.81,35.76,35.8,54901.0
2021-01-15 10:00:00,35.8,35.81,35.66,35.66,89295.0,35.8,35.81,35.66,35.66,89295.0
2021-01-15 10:05:00,35.66,35.67,35.43,35.43,383012.0,35.66,35.67,35.43,35.43,383012.0
2021-01-15 10:10:00,35.42,35.5,35.34,35.49,265789.0,35.42,35.5,35.34,35.49,265789.0
2021-01-15 10:15:00,35.49,35.53,35.34,35.34,77123.0,35.49,35.53,35.34,35.34,77123.0
2021-01-15 10:20:00,35.34,35.37,35.17,35.19,236207.0,35.34,35.37,35.17,35.19,236207.0
2021-01-15 10:25:00,35.19,35.29,35.18,35.23,63477.0,35.19,35.29,35.18,35.23,63477.0
2021-01-15 10:30:00,35.24,35.38,35.17,35.37,155155.0,35.24,35.38,35.17,35.37,155155.0
2021-01-15 10:35:00,35.37,35.4,35.3,35.33,100999.0,35.37,35.4,35.3,35.33,100999.0
2021-01-15 10:40:00,35.33,35.34,35.29,35.31,75986.0,35.33,35.34,35.29,35.31,75986.0
2021-01-15 10:45:00,35.32,35.34,35.2,35.21,56063.0,35.32,35.34,35.2,35.21,56063.0
2021-01-15 10:50:00,35.21,35.25,35.19,35.2,20132.0,35.21,35.25,35.19,35.2,20132.0
2021-01-15 10:55:00,35.2,35.3,35.19,35.3,72549.0,35.2,35.3,35.19,35.3,72549.0
2021-01-15 11:00:00,35.3,35.3,35.17,35.2,39268.0,35.3,35.3,35.17,35.2,39268.0
2021-01-15 11:05:00,35.21,35.21,35.12,35.16,47288.0,35.21,35.21,35.12,35.16,47288.0
2021-01-15 11:10:00,35.17,35.22,35.15,35.22,49841.0,35.17,35.22,35.15,35.22,49841.0
2021-01-15 11:15:00,35.21,35.25,35.17,35.24,46556.0,35.21,35.25,35.17,35.24,46556.0
2021-01-15 11:20:00,35.25,35.35,35.24,35.33,90629.0,35.25,35.35,35.24,35.33,90629.0
2021-01-15 11:25:00,35.34,35.36,35.3,35.35,47764.0,35.34,35.36,35.3,35.35,47764.0
2021-01-15 11:30:00,35.36,35.47,35.36,35.46,63197.0,35.36,35.47,35.36,35.46,63197.0
2021-01-15 11:35:00,35.47,35.49,35.43,35.47,63413.0,35.47,35.49,35.43,35.47,63413.0
2021-01-15 11:40:00,35.48,35.5,35.45,35.46,34392.0,35.48,35.5,35.45,35.46,34392.0
2021-01-15 11:45:00,35.45,35.51,35.42,35.49,47730.0,35.45,35.51,35.42,35.49,47730.0
2021-01-15 11:50:00,35.48,35.49,35.44,35.46,66109.0,35.48,35.49,35.44,35.46,66109.0
2021-01-15 11:55:00,35.45,35.49,35.42,35.47,65780.0,35.45,35.49,35.42,35.47,65780.0
2021-01-15 12:00:00,35.46,35.48,35.42,35.47,32750.0,35.46,35.48,35.42,35.47,32750.0
2021-01-15 12:05:00,35.48,35.49,35.41,35.43,82603.0,35.48,35.49,35.41,35.43,82603.0
2021-01-15 12:10:00,35.42,35.43,35.35,35.35,31454.0,35.42,35.43,35.35,35.35,31454.0
2021-01-15 12:15:00,35.36,35.37,35.32,35.33,16028.0,35.36,35.37,35.32,35.33,16028.0
2021-01-15 12:20:00,35.34,35.35,35.25,35.27,51408.0,35.34,35.35,35.25,35.27,51408.0
2021-01-15 12:25:00,35.28,35.34,35.24,35.32,68113.0,35.28,35.34,35.24,35.32,68113.0
2021-01-15 12:30:00,35.32,35.41,35.32,35.35,34671.0,35.32,35.41,35.32,35.35,34671.0
2021-01-15 12:35:00,35.35,35.4,35.35,35.39,11317.0,35.35,35.4,35.35,35.39,11317.0
2021-01-15 12:40:00,35.4,35.43,35.38,35.4,18566.0,35.4,35.43,35.38,35.4,18566.0
2021-01-15 12:45:00,35.4,35.42,35.39,35.41,20001.0,35.4,35.42,35.39,35.41,20001.0
2021-01-15 12:50:00,35.4,35.46,35.39,35.42,8231.0,35.4,35.46,35.39,35.42,8231.0
2021-01-15 12:55:00,35.43,35.43,35.37,35.41,16269.0,35.43,35.43,35.37,35.41,16269.0
2021-01-15 13:00:00,35.43,35.45,35.36,35.4,33798.0,35.43,35.45,35.36,35.4,33798.0
2021-01-15 13:05:00,35.4,35.42,35.37,35.38,18099.0,35.4,35.42,35.37,35.38,18099.0
2021-01-15 13:10:00,35.38,35.4,35.37,35.39,8844.0,35.38,35.4,35.37,35.39,8844.0
2021-01-15 13:15:00,35.39,35.46,35.37,35.45,19108.0,35.39,35.46,35.37,35.45,19108.0
2021-01-15 13:20:00,35.45,35.46,35.41,35.44,10582.0,35.45,35.46,35.41,35.44,10582.0
2021-01-15 13:25:00,35.43,35.47,35.41,35.46,9053.0,35.43,35.47,35.41,35.46,9053.0
2021-01-15 13:30:00,35.45,35.46,35.43,35.44,12610.0,35.45,35.46,35.43,35.44,12610.0
2021-01-15 13:35:00,35.44,35.45,35.4,35.45,6719.0,35.44,35.45,35.4,35.45,6719.0
2021-01-15 13:40:00,35.44,35.45,35.4,35.43,11980.0,35.44,35.45,35.4,35.43,11980.0
2021-01-15 13:45:00,35.42,35.43,35.4,35.41,10658.0,35.42,35.43,35.4,35.41,10658.0
2021-01-15 13:50:00,35.4,35.45,35.39,35.43,26585.0,35.4,35.45,35.39,35.43,26585.0
2021-01-15 13:55:00,35.44,35.45,35.4,35.43,40051.0,35.44,35.45,35.4,35.43,40051.0
2021-01-15 14:00:00,35.44,35.44,35.4,35.41,30527.0,35.44,35.44,35.4,35.41,30527.0
2021-01-15 14:05:00,35.41,35.46,35.41,35.42,28796.0,35.41,35.46,35.41,35.42,28796.0
2021-01-15 14:10:00,35.41,35.44,35.39,35.41,33381.0,35.41,35.44,35.39,35.41,33381.0
2021-01-15 14:15:00,35.42,35.46,35.42,35.46,46267.0,35.42,35.46,35.42,35.46,46267.0
2021-01-15 14:20:00,35.44,35.51,35.44,35.47,76437.0,35.44,35.51,35.44,35.47,76437.0
2021-01-15 14:25:00,35.47,35.51,35.4,35.49,76967.0,35.47,35.51,35.4,35.49,76967.0
2021-01-15 14:30:00,35.49,35.49,35.43,35.44,35356.0,35.49,35.49,35.43,35.44,35356.0
2021-01-15 14:35:00,35.44,35.47,35.44,35.45,4780.0,35.44,35.47,35.44,35.45,4780.0
2021-01-15 14:40:00,35.44,35.47,35.44,35.45,11406.0,35.44,35.47,35.44,35.45,11406.0
2021-01-15 14:45:00,35.45,35.46,35.44,35.45,8650.0,35.45,35.46,35.44,35.45,8650.0
2021-01-15 14:50:00,35.46,35.48,35.45,35.47,28100.0,35.46,35.48,35.45,35.47,28100.0
2021-01-15 14:55:00,35.47,35.49,35.45,35.47,15199.0,35.47,35.49,35.45,35.47,15199.0
2021-01-15 15:00:00,35.47,35.47,35.41,35.41,39554.0,35.47,35.47,35.41,35.41,39554.0
2021-01-15 15:05:00,35.41,35.42,35.39,35.41,33840.0,35.41,35.42,35.39,35.41,33840.0
2021-01-15 15:10:00,35.41,35.44,35.4,35.42,20030.0,35.41,35.44,35.4,35.42,20030.0
2021-01-15 15:15:00,35.43,35.43,35.4,35.41,49311.0,35.43,35.43,35.4,35.41,49311.0
2021-01-15 15:20:00,35.41,35.41,35.36,35.37,24992.0,35.41,35.41,35.36,35.37,24992.0
2021-01-15 15:25:00,35.38,35.38,35.34,35.34,28375.0,35.38,35.38,35.34,35.34,28375.0
2021-01-15 15:30:00,35.35,35.35,35.32,35.34,48188.0,35.35,35.35,35.32,35.34,48188.0
2021-01-15 15:35:00,35.34,35.35,35.33,35.34,21826.0,35.34,35.35,35.33,35.34,21826.0
2021-01-15 15:40:00,35.34,35.35,35.27,35.28,53509.0,35.34,35.35,35.27,35.28,53509.0
2021-01-15 15:45:00,35.28,35.32,35.28,35.29,141553.0,35.28,35.32,35.28,35.29,141553.0
2021-01-15 15:50:00,35.29,35.34,35.29,35.32,109674.0,35.29,35.34,35.29,35.32,109674.0
2021-01-15 15:55:00,35.32,35.36,35.3,35.35,199102.0,35.32,35.36,35.3,35.35,199102.0
2021-01-19 09:30:00,35.71,35.78,35.7,35.75,284421.0,35.71,35.78,35.7,35.75,284421.0
2021-01-19 09:35:00,35.74,35.77,35.71,35.76,143117.0,35.74,35.77,35.71,35.76,143117.0
2021-01-19 09:40:00,35.76,35.77,35.67,35.69,110965.0,35.76,35.77,35.67,35.69,110965.0
2021-01-19 09:45:00,35.68,35.72,35.58,35.61,80285.0,35.68,35.72,35.58,35.61,80285.0
2021-01-19 09:50:00,35.6,35.61,35.54,35.55,55327.0,35.6,35.61,35.54,35.55,55327.0
2021-01-19 09:55:00,35.54,35.62,35.53,35.62,31393.0,35.54,35.62,35.53,35.62,31393.0
2021-01-19 10:00:00,35.61,35.65,35.55,35.59,40922.0,35.61,35.65,35.55,35.59,40922.0
2021-01-19 10:05:00,35.6,35.65,35.6,35.63,41700.0,35.6,35.65,35.6,35.63,41700.0
2021-01-19 10:10:00,35.63,35.67,35.63,35.65,16596.0,35.63,35.67,35.63,35.65,16596.0
2021-01-19 10:15:00,35.64,35.69,35.64,35.69,18184.0,35.64,35.69,35.64,35.69,18184.0
2021-01-19 10:20:00,35.68,35.75,35.67,35.74,61125.0,35.68,35.75,35.67,35.74,61125.0
2021-01-19 10:25:00,35.73,35.75,35.71,35.73,21916.0,35.73,35.75,35.71,35.73,21916.0
2021-01-19 10:30:00,35.74,35.79,35.74,35.78,69707.0,35.74,35.79,35.74,35.78,69707.0
2021-01-19 10:35:00,35.78,35.87,35.78,35.85,149158.0,35.78,35.87,35.78,35.85,149158.0
2021-01-19 10:40:00,35.85,35.88,35.81,35.83,78417.0,35.85,35.88,35.81,35.83,78417.0
2021-01-19 10:45:00,35.84,35.87,35.81,35.83,29208.0,35.84,35.87,35.81,35.83,29208.0
2021-01-19 10:50:00,35.83,35.88,35.83,35.84,32647.0,35.83,35.88,35.83,35.84,32647.0
2021-01-19 10:55:00,35.84,35.86,35.79,35.8,21582.0,35.84,35.86,35.79,35.8,21582.0
2021-01-19 11:00:00,35.82,35.86,35.81,35.85,22736.0,35.82,35.86,35.81,35.85,22736.0
2021-01-19 11:05:00,35.86,35.86,35.77,35.78,28760.0,35.86,35.86,35.77,35.78,28760.0
2021-01-19 11:10:00,35.79,35.85,35.78,35.84,24734.0,35.79,35.85,35.78,35.84,24734.0
2021-01-19 11:15:00,35.84,35.86,35.76,35.77,34319.0,35.84,35.86,35.76,35.77,34319.0
2021-01-19 11:20:00,35.78,35.86,35.75,35.84,42908.0,35.78,35.86,35.75,35.84,42908.0
2021-01-19 11:25:00,35.83,35.88,35.82,35.87,25676.0,35.83,35.88,35.82,35.87,25676.0
2021-01-19 11:30:00,35.86,35.89,35.8,35.85,48101.0,35.86,35.89,35.8,35.85,48101.0
2021-01-19 11:35:00,35.87,35.89,35.85,35.85,75817.0,35.87,35.89,35.85,35.85,75817.0
2021-01-19 11:40:00,35.85,35.86,35.78,35.78,39768.0,35.85,35.86,35.78,35.78,39768.0
2021-01-19 11:45:00,35.79,35.81,35.77,35.77,23497.0,35.79,35.81,35.77,35.77,23497.0
2021-01-19 11:50:00,35.77,35.82,35.77,35.8,18702.0,35.77,35.82,35.77,35.8,18702.0
2021-01-19 11:55:00,35.8,35.85,35.79,35.8,27639.0,35.8,35.85,35.79,35.8,27639.0
2021-01-19 12:00:00,35.8,35.8,35.75,35.77,23808.0,35.8,35.8,35.75,35.77,23808.0
2021-01-19 12:05:00,35.77,35.78,35.73,35.74,36079.0,35.77,35.78,35.73,35.74,36079.0
2021-01-19 12:10:00,35.74,35.78,35.73,35.75,11614.0,35.74,35.78,35.73,35.75,11614.0
2021-01-19 12:15:00,35.76,35.77,35.72,35.73,40174.0,35.76,35.77,35.72,35.73,40174.0
2021-01-19 12:20:00,35.72,35.76,35.7,35.75,33490.0,35.72,35.76,35.7,35.75,33490.0
2021-01-19 12:25:00,35.75,35.76,35.73,35.75,8749.0,35.75,35.76,35.73,35.75,8749.0
2021-01-19 12:30:00,35.75,35.8,35.74,35.77,35101.0,35.75,35.8,35.74,35.77,35101.0
2021-01-19 12:35:00,35.78,35.81,35.78,35.79,14674.0,35.78,35.81,35.78,35.79,14674.0
2021-01-19 12:40:00,35.79,35.8,35.77,35.8,40940.0,35.79,35.8,35.77,35.8,40940.0
2021-01-19 12:45:00,35.8,35.83,35.8,35.82,34152.0,35.8,35.83,35.8,35.82,34152.0
2021-01-19 12:50:00,35.82,35.83,35.8,35.81,7608.0,35.82,35.83,35.8,35.81,7608.0
2021-01-19 12:55:00,35.82,35.83,35.79,35.8,9189.0,35.82,35.83,35.79,35.8,9189.0
2021-01-19 13:00:00,35.8,35.8,35.75,35.78,15072.0,35.8,35.8,35.75,35.78,15072.0
2021-01-19 13:05:00,35.77,35.78,35.76,35.77,9590.0,35.77,35.78,35.76,35.77,9590.0
2021-01-19 13:10:00,35.76,35.77,35.74,35.74,16844.0,35.76,35.77,35.74,35.74,16844.0
2021-01-19 13:15:00,35.74,35.75,35.73,35.73,13291.0,35.74,35.75,35.73,35.73,13291.0
2021-01-19 13:20:00,35.73,35.75,35.72,35.73,15361.0,35.73,35.75,35.72,35.73,15361.0
2021-01-19 13:25:00,35.73,35.78,35.73,35.77,14794.0,35.73,35.78,35.73,35.77,14794.0
2021-01-19 13:30:00,35.77,35.8,35.76,35.79,15502.0,35.77,35.8,35.76,35.79,15502.0
2021-01-19 13:35:00,35.8,35.82,35.8,35.8,15814.0,35.8,35.82,35.8,35.8,15814.0
2021-01-19 13:40:00,35.8,35.83,35.78,35.79,34455.0,35.8,35.83,35.78,35.79,34455.0
2021-01-19 13:45:00,35.78,35.8,35.74,35.77,28662.0,35.78,35.8,35.74,35.77,28662.0
2021-01-19 13:50:00,35.77,35.77,35.74,35.75,10092.0,35.77,35.77,35.74,35.75,10092.0
2021-01-19 13:55:00,35.75,35.78,35.74,35.78,65228.0,35.75,35.78,35.74,35.78,65228.0
2021-01-19 14:00:00,35.79,35.81,35.79,35.8,20455.0,35.79,35.81,35.79,35.8,20455.0
2021-01-19 14:05:00,35.8,35.81,35.78,35.8,13808.0,35.8,35.81,35.78,35.8,13808.0
2021-01-19 14:10:00,35.79,35.79,35.77,35.79,10617.0,35.79,35.79,35.77,35.79,10617.0
2021-01-19 14:15:00,35.79,35.79,35.76,35.78,22611.0,35.79,35.79,35.76,35.78,22611.0
2021-01-19 14:20:00,35.78,35.78,35.73,35.77,77100.0,35.78,35.78,35.73,35.77,77100.0
2021-01-19 14:25:00,35.76,35.81,35.76,35.78,61805.0,35.76,35.81,35.76,35.78,61805.0
2021-01-19 14:30:00,35.78,35.78,35.71,35.73,27004.0,35.78,35.78,35.71,35.73,27004.0
2021-01-19 14:35:00,35.73,35.74,35.71,35.73,16762.0,35.73,35.74,35.71,35.73,16762.0
2021-01-19 14:40:00,35.73,35.76,35.73,35.75,10819.0,35.73,35.76,35.73,35.75,10819.0
2021-01-19 14:45:00,35.75,35.78,35.75,35.77,15291.0,35.75,35.78,35.75,35.77,15291.0
2021-01-19 14:50:00,35.77,35.79,35.76,35.79,17666.0,35.77,35.79,35.76,35.79,17666.0
2021-01-19 14:55:00,35.78,35.79,35.76,35.77,9924.0,35.78,35.79,35.76,35.77,9924.0
2021-01-19 15:00:00,35.77,35.79,35.77,35.79,8880.0,35.77,35.79,35.77,35.79,8880.0
2021-01-19 15:05:00,35.79,35.8,35.78,35.79,7951.0,35.79,35.8,35.78,35.79,7951.0
2021-01-19 15:10:00,35.79,35.8,35.79,35.8,14428.0,35.79,35.8,35.79,35.8,14428.0
2021-01-19 15:15:00,35.8,35.8,35.78,35.78,19712.0,35.8,35.8,35.78,35.78,19712.0
2021-01-19 15:20:00,35.78,35.8,35.78,35.8,11449.0,35.78,35.8,35.78,35.8,11449.0
2021-01-19 15:25:00,35.8,35.8,35.78,35.79,23968.0,35.8,35.8,35.78,35.79,23968.0
2021-01-19 15:30:00,35.79,35.8,35.74,35.75,25279.0,35.79,35.8,35.74,35.75,25279.0
2021-01-19 15:35:00,35.76,35.76,35.72,35.74,16977.0,35.76,35.76,35.72,35.74,16977.0
2021-01-19 15:40:00,35.75,35.77,35.74,35.76,10721.0,35.75,35.77,35.74,35.76,10721.0
2021-01-19 15:45:00,35.76,35.77,35.76,35.77,9860.0,35.76,35.77,35.76,35.77,9860.0
2021-01-19 15:50:00,35.77,35.79,35.76,35.77,41290.0,35.77,35.79,35.76,35.77,41290.0
2021-01-19 15:55:00,35.78,35.79,35.75,35.76,75665.0,35.78,35.79,35.75,35.76,75665.0
2021-01-20 09:30:00,36.14,36.18,36.13,36.13,244668.0,36.14,36.18,36.13,36.13,244668.0
2021-01-20 09:35:00,36.12,36.2,36.12,36.13,76539.0,36.12,36.2,36.12,36.13,76539.0
2021-01-20 09:40:00,36.13,36.16,36.09,36.15,35337.0,36.13,36.16,36.09,36.15,35337.0
2021-01-20 09:45:00,36.15,36.19,36.08,36.08,47223.0,36.15,36.19,36.08,36.08,47223.0
2021-01-20 09:50:00,36.07,36.11,35.98,36.0,75220.0,36.07,36.11,35.98,36.0,75220.0
2021-01-20 09:55:00,36.0,36.07,35.97,36.03,50882.0,36.0,36.07,35.97,36.03,50882.0
2021-01-20 10:00:00,36.03,36.09,36.01,36.09,47567.0,36.03,36.09,36.01,36.09,47567.0
2021-01-20 10:05:00,36.09,36.12,36.08,36.11,45675.0,36.09,36.12,36.08,36.11,45675.0
2021-01-20 10:10:00,36.11,36.12,36.06,36.06,21520.0,36.11,36.12,36.06,36.06,21520.0
2021-01-20 10:15:00,36.06,36.12,36.06,36.09,16937.0,36.06,36.12,36.06,36.09,16937.0
2021-01-20 10:20:00,36.11,36.12,36.03,36.03,25540.0,36.11,36.12,36.03,36.03,25540.0
2021-01-20 10:25:00,36.04,36.05,35.98,36.0,85585.0,36.04,36.05,35.98,36.0,85585.0
2021-01-20 10:30:00,36.02,36.08,35.99,36.06,41862.0,36.02,36.08,35.99,36.06,41862.0
2021-01-20 10:35:00,36.06,36.07,36.0,36.07,14475.0,36.06,36.07,36.0,36.07,14475.0
2021-01-20 10:40:00,36.06,36.09,36.01,36.01,16634.0,36.06,36.09,36.01,36.01,16634.0
2021-01-20 10:45:00,36.01,36.04,35.92,35.96,42433.0,36.01,36.04,35.92,35.96,42433.0
2021-01-20 10:50:00,35.96,35.98,35.94,35.98,25300.0,35.96,35.98,35.94,35.98,25300.0
2021-01-20 10:55:00,36.0,36.01,35.95,35.98,14442.0,36.0,36.01,35.95,35.98,14442.0
2021-01-20 11:00:00,35.98,36.02,35.97,35.99,10474.0,35.98,36.02,35.97,35.99,10474.0
2021-01-20 11:05:00,35.99,36.02,35.96,36.0,21453.0,35.99,36.02,35.96,36.0,21453.0
2021-01-20 11:10:00,35.99,36.03,35.96,36.03,22269.0,35.99,36.03,35.96,36.03,22269.0
2021-01-20 11:15:00,36.04,36.04,36.0,36.04,31828.0,36.04,36.04,36.0,36.04,31828.0
2021-01-20 11:20:00,36.04,36.06,36.02,36.03,10467.0,36.04,36.06,36.02,36.03,10467.0
2021-01-20 11:25:00,36.03,36.05,36.01,36.02,25559.0,36.03,36.05,36.01,36.02,25559.0
2021-01-20 11:30:00,36.02,36.04,36.0,36.03,22692.0,36.02,36.04,36.0,36.03,22692.0
2021-01-20 11:35:00,36.03,36.04,35.99,36.0,13237.0,36.03,36.04,35.99,36.0,13237.0
2021-01-20 11:40:00,36.0,36.01,35.96,35.98,11996.0,36.0,36.01,35.96,35.98,11996.0
2021-01-20 11:45:00,35.97,36.03,35.97,36.0,26902.0,35.97,36.03,35.97,36.0,26902.0
2021-01-20 11:50:00,36.0,36.02,35.98,35.98,22114.0,36.0,36.02,35.98,35.98,22114.0
2021-01-20 11:55:00,35.97,36.0,35.97,35.98,9453.0,35.97,36.0,35.97,35.98,9453.0
2021-01-20 12:00:00,35.98,36.01,35.98,35.99,11189.0,35.98,36.01,35.98,35.99,11189.0
2021-01-20 12:05:00,35.99,36.0,35.97,35.98,7633.0,35.99,36.0,35.97,35.98,7633.0
2021-01-20 12:10:00,35.98,36.01,35.96,36.01,25893.0,35.98,36.01,35.96,36.01,25893.0
2021-01-20 12:15:00,36.0,36.03,35.98,35.98,5897.0,36.0,36.03,35.98,35.98,5897.0
2021-01-20 12:20:00,35.99,35.99,35.96,35.98,6362.0,35.99,35.99,35.96,35.98,6362.0
2021-01-20 12:25:00,35.98,35.99,35.96,35.98,10907.0,35.98,35.99,35.96,35.98,10907.0
2021-01-20 12:30:00,35.98,36.03,35.98,36.03,19397.0,35.98,36.03,35.98,36.03,19397.0
2021-01-20 12:35:00,36.02,36.05,35.99,36.0,16773.0,36.02,36.05,35.99,36.0,16773.0
2021-01-20 12:40:00,36.0,36.02,35.98,35.99,27640.0,36.0,36.02,35.98,35.99,27640.0
2021-01-20 12:45:00,35.99,36.0,35.96,35.98,18635.0,35.99,36.0,35.96,35.98,18635.0
2021-01-20 12:50:00,35.97,35.97,35.83,35.88,82725.0,35.97,35.97,35.83,35.88,82725.0
2021-01-20 12:55:00,35.89,35.95,35.87,35.94,18513.0,35.89,35.95,35.87,35.94,18513.0
2021-01-20 13:00:00,35.95,36.06,35.94,36.06,28811.0,35.95,36.06,35.94,36.06,28811.0
2021-01-20 13:05:00,36.05,36.06,36.02,36.04,8026.0,36.05,36.06,36.02,36.04,8026.0
2021-01-20 13:10:00,36.04,36.05,36.03,36.03,12685.0,36.04,36.05,36.03,36.03,12685.0
2021-01-20 13:15:00,36.04,36.07,36.03,36.07,23481.0,36.04,36.07,36.03,36.07,23481.0
2021-01-20 13:20:00,36.07,36.08,36.03,36.06,12331.0,36.07,36.08,36.03,36.06,12331.0
2021-01-20 13:25:00,36.07,36.1,36.07,36.08,30661.0,36.07,36.1,36.07,36.08,30661.0
2021-01-20 13:30:00,36.08,36.09,36.0,36.01,26411.0,36.08,36.09,36.0,36.01,26411.0
2021-01-20 13:35:00,36.02,36.03,35.98,35.99,10558.0,36.02,36.03,35.98,35.99,10558.0
2021-01-20 13:40:00,35.99,36.01,35.98,36.01,15549.0,35.99,36.01,35.98,36.01,15549.0
2021-01-20 13:45:00,36.01,36.02,35.96,35.97,35770.0,36.01,36.02,35.96,35.97,35770.0
2021-01-20 13:50:00,35.96,35.99,35.95,35.95,19971.0,35.96,35.99,35.95,35.95,19971.0
2021-01-20 13:55:00,35.96,35.96,35.91,35.91,21508.0,35.96,35.96,35.91,35.91,21508.0
2021-01-20 14:00:00,35.91,35.92,35.85,35.86,43831.0,35.91,35.92,35.85,35.86,43831.0
2021-01-20 14:05:00,35.87,35.93,35.85,35.92,60063.0,35.87,35.93,35.85,35.92,60063.0
2021-01-20 14:10:00,35.92,35.95,35.9,35.94,13404.0,35.92,35.95,35.9,35.94,13404.0
2021-01-20 14:15:00,35.94,35.96,35.94,35.94,2898.0,35.94,35.96,35.94,35.94,2898.0
2021-01-20 14:20:00,35.93,35.94,35.87,35.91,61473.0,35.93,35.94,35.87,35.91,61473.0
2021-01-20 14:25:00,35.91,35.96,35.8,35.96,71663.0,35.91,35.96,35.8,35.96,71663.0
2021-01-20 14:30:00,35.95,35.96,35.89,35.9,32179.0,35.95,35.96,35.89,35.9,32179.0
2021-01-20 14:35:00,35.9,35.91,35.85,35.86,55270.0,35.9,35.91,35.85,35.86,55270.0
2021-01-20 14:40:00,35.86,35.86,35.83,35.84,8014.0,35.86,35.86,35.83,35.84,8014.0
2021-01-20 14:45:00,35.83,35.86,35.83,35.84,15496.0,35.83,35.86,35.83,35.84,15496.0
2021-01-20 14:50:00,35.85,35.85,35.82,35.84,10417.0,35.85,35.85,35.82,35.84,10417.0
2021-01-20 14:55:00,35.83,35.84,35.81,35.82,25452.0,35.83,35.84,35.81,35.82,25452.0
2021-01-20 15:00:00,35.82,35.84,35.8,35.83,7643.0,35.82,35.84,35.8,35.83,7643.0
2021-01-20 15:05:00,35.83,35.83,35.81,35.81,7497.0,35.83,35.83,35.81,35.81,7497.0
2021-01-20 15:10:00,35.8,35.81,35.78,35.8,27908.0,35.8,35.81,35.78,35.8,27908.0
2021-01-20 15:15:00,35.8,35.81,35.75,35.75,74912.0,35.8,35.81,35.75,35.75,74912.0
2021-01-20 15:20:00,35.76,35.76,35.68,35.72,145717.0,35.76,35.76,35.68,35.72,145717.0
2021-01-20 15:25:00,35.72,35.76,35.71,35.76,13078.0,35.72,35.76,35.71,35.76,13078.0
2021-01-20 15:30:00,35.76,35.77,35.73,35.75,22595.0,35.76,35.77,35.73,35.75,22595.0
2021-01-20 15:35:00,35.75,35.78,35.73,35.76,125705.0,35.75,35.78,35.73,35.76,125705.0
2021-01-20 15:40:00,35.76,35.8,35.76,35.79,36185.0,35.76,35.8,35.76,35.79,36185.0
2021-01-20 15:45:00,35.8,35.8,35.76,35.77,19966.0,35.8,35.8,35.76,35.77,19966.0
2021-01-20 15:50:00,35.76,35.8,35.75,35.8,62435.0,35.76,35.8,35.75,35.8,62435.0
2021-01-20 15:55:00,35.8,35.8,35.77,35.78,29524.0,35.8,35.8,35.77,35.78,29524.0
2021-01-21 09:30:00,35.82,35.95,35.82,35.95,88883.0,35.82,35.95,35.82,35.95,88883.0
2021-01-21 09:35:00,35.94,35.95,35.75,35.76,76485.0,35.94,35.95,35.75,35.76,76485.0
2021-01-21 09:40:00,35.76,35.81,35.73,35.76,91659.0,35.76,35.81,35.73,35.76,91659.0
2021-01-21 09:45:00,35.75,35.78,35.71,35.72,35063.0,35.75,35.78,35.71,35.72,35063.0
2021-01-21 09:50:00,35.72,35.74,35.7,35.72,35363.0,35.72,35.74,35.7,35.72,35363.0
2021-01-21 09:55:00,35.71,35.72,35.66,35.68,93251.0,35.71,35.72,35.66,35.68,93251.0
2021-01-21 10:00:00,35.68,35.71,35.63,35.68,88308.0,35.68,35.71,35.63,35.68,88308.0
2021-01-21 10:05:00,35.68,35.69,35.65,35.68,116101.0,35.68,35.69,35.65,35.68,116101.0
2021-01-21 10:10:00,35.68,35.8,35.67,35.78,60996.0,35.68,35.8,35.67,35.78,60996.0
2021-01-21 10:15:00,35.78,35.83,35.78,35.8,92623.0,35.78,35.83,35.78,35.8,92623.0
2021-01-21 10:20:00,35.8,35.8,35.75,35.79,53772.0,35.8,35.8,35.75,35.79,53772.0
2021-01-21 10:25:00,35.8,35.81,35.76,35.81,42149.0,35.8,35.81,35.76,35.81,42149.0
2021-01-21 10:30:00,35.8,35.85,35.8,35.82,28900.0,35.8,35.85,35.8,35.82,28900.0
2021-01-21 10:35:00,35.82,35.83,35.77,35.8,19225.0,35.82,35.83,35.77,35.8,19225.0
2021-01-21 10:40:00,35.81,35.85,35.79,35.84,39551.0,35.81,35.85,35.79,35.84,39551.0
2021-01-21 10:45:00,35.83,35.87,35.83,35.86,25177.0,35.83,35.87,35.83,35.86,25177.0
2021-01-21 10:50:00,35.85,35.86,35.82,35.84,48085.0,35.85,35.86,35.82,35.84,48085.0
2021-01-21 10:55:00,35.84,35.9,35.83,35.89,62529.0,35.84,35.9,35.83,35.89,62529.0
2021-01-21 11:00:00,35.88,35.91,35.85,35.87,26142.0,35.88,35.91,35.85,35.87,26142.0
2021-01-21 11:05:00,35.87,35.88,35.79,35.84,28048.0,35.87,35.88,35.79,35.84,28048.0
2021-01-21 11:10:00,35.86,35.9,35.82,35.89,21520.0,35.86,35.9,35.82,35.89,21520.0
2021-01-21 11:15:00,35.89,36.0,35.88,35.96,171724.0,35.89,36.0,35.88,35.96,171724.0
2021-01-21 11:20:00,35.96,36.0,35.87,35.88,55618.0,35.96,36.0,35.87,35.88,55618.0
2021-01-21 11:25:00,35.88,35.9,35.84,35.85,25454.0,35.88,35.9,35.84,35.85,25454.0
2021-01-21 11:30:00,35.85,35.88,35.77,35.79,49204.0,35.85,35.88,35.77,35.79,49204.0
2021-01-21 11:35:00,35.8,35.82,35.76,35.82,24613.0,35.8,35.82,35.76,35.82,24613.0
2021-01-21 11:40:00,35.82,35.82,35.77,35.79,15063.0,35.82,35.82,35.77,35.79,15063.0
2021-01-21 11:45:00,35.78,35.8,35.74,35.77,22143.0,35.78,35.8,35.74,35.77,22143.0
2021-01-21 11:50:00,35.77,35.79,35.75,35.76,27784.0,35.77,35.79,35.75,35.76,27784.0
2021-01-21 11:55:00,35.76,35.81,35.76,35.8,7394.0,35.76,35.81,35.76,35.8,7394.0
2021-01-21 12:00:00,35.8,35.83,35.79,35.83,18712.0,35.8,35.83,35.79,35.83,18712.0
2021-01-21 12:05:00,35.82,35.83,35.79,35.81,14023.0,35.82,35.83,35.79,35.81,14023.0
2021-01-21 12:10:00,35.81,35.82,35.73,35.76,27773.0,35.81,35.82,35.73,35.76,27773.0
2021-01-21 12:15:00,35.75,35.76,35.73,35.73,6226.0,35.75,35.76,35.73,35.73,6226.0
2021-01-21 12:20:00,35.73,35.79,35.73,35.79,66859.0,35.73,35.79,35.73,35.79,66859.0
2021-01-21 12:25:00,35.78,35.78,35.77,35.77,9454.0,35.78,35.78,35.77,35.77,9454.0
2021-01-21 12:30:00,35.78,35.83,35.76,35.83,125421.0,35.78,35.83,35.76,35.83,125421.0
2021-01-21 12:35:00,35.82,35.85,35.79,35.81,21632.0,35.82,35.85,35.79,35.81,21632.0
2021-01-21 12:40:00,35.81,35.86,35.81,35.86,12813.0,35.81,35.86,35.81,35.86,12813.0
2021-01-21 12:45:00,35.85,35.87,35.84,35.87,26935.0,35.85,35.87,35.84,35.87,26935.0
2021-01-21 12:50:00,35.87,35.89,35.85,35.88,21881.0,35.87,35.89,35.85,35.88,21881.0
2021-01-21 12:55:00,35.89,35.9,35.86,35.87,27949.0,35.89,35.9,35.86,35.87,27949.0
2021-01-21 13:00:00,35.86,35.88,35.84,35.85,23514.0,35.86,35.88,35.84,35.85,23514.0
2021-01-21 13:05:00,35.85,35.89,35.85,35.89,39813.0,35.85,35.89,35.85,35.89,39813.0
2021-01-21 13:10:00,35.9,35.91,35.88,35.89,15295.0,35.9,35.91,35.88,35.89,15295.0
2021-01-21 13:15:00,35.89,35.9,35.84,35.88,11779.0,35.89,35.9,35.84,35.88,11779.0
2021-01-21 13:20:00,35.88,35.9,35.87,35.9,39612.0,35.88,35.9,35.87,35.9,39612.0
2021-01-21 13:25:00,35.89,35.9,35.81,35.83,18795.0,35.89,35.9,35.81,35.83,18795.0
2021-01-21 13:30:00,35.83,35.84,35.79,35.8,17338.0,35.83,35.84,35.79,35.8,17338.0
2021-01-21 13:35:00,35.81,35.82,35.78,35.79,65076.0,35.81,35.82,35.78,35.79,65076.0
2021-01-21 13:40:00,35.79,35.81,35.78,35.8,8338.0,35.79,35.81,35.78,35.8,8338.0
2021-01-21 13:45:00,35.8,35.83,35.8,35.82,11411.0,35.8,35.83,35.8,35.82,11411.0
2021-01-21 13:50:00,35.81,35.85,35.81,35.84,21122.0,35.81,35.85,35.81,35.84,21122.0
2021-01-21 13:55:00,35.85,35.86,35.82,35.86,32547.0,35.85,35.86,35.82,35.86,32547.0
2021-01-21 14:00:00,35.86,35.88,35.85,35.87,23590.0,35.86,35.88,35.85,35.87,23590.0
2021-01-21 14:05:00,35.87,35.88,35.83,35.84,9834.0,35.87,35.88,35.83,35.84,9834.0
2021-01-21 14:10:00,35.84,35.88,35.84,35.88,24811.0,35.84,35.88,35.84,35.88,24811.0
2021-01-21 14:15:00,35.88,35.89,35.86,35.89,25358.0,35.88,35.89,35.86,35.89,25358.0
2021-01-21 14:20:00,35.89,35.89,35.83,35.86,28228.0,35.89,35.89,35.83,35.86,28228.0
2021-01-21 14:25:00,35.86,35.9,35.83,35.86,30096.0,35.86,35.9,35.83,35.86,30096.0
2021-01-21 14:30:00,35.87,35.89,35.84,35.85,46405.0,35.87,35.89,35.84,35.85,46405.0
2021-01-21 14:35:00,35.85,35.87,35.84,35.85,30199.0,35.85,35.87,35.84,35.85,30199.0
2021-01-21 14:40:00,35.85,35.86,35.84,35.85,2782.0,35.85,35.86,35.84,35.85,2782.0
2021-01-21 14:45:00,35.85,35.85,35.84,35.85,5893.0,35.85,35.85,35.84,35.85,5893.0
2021-01-21 14:50:00,35.84,35.86,35.84,35.85,15077.0,35.84,35.86,35.84,35.85,15077.0
2021-01-21 14:55:00,35.85,35.87,35.82,35.82,14004.0,35.85,35.87,35.82,35.82,14004.0
2021-01-21 15:00:00,35.82,35.84,35.81,35.83,6106.0,35.82,35.84,35.81,35.83,6106.0
2021-01-21 15:05:00,35.84,35.84,35.81,35.82,2200.0,35.84,35.84,35.81,35.82,2200.0
2021-01-21 15:10:00,35.82,35.83,35.8,35.8,11177.0,35.82,35.83,35.8,35.8,11177.0
2021-01-21 15:15:00,35.81,35.84,35.8,35.83,29304.0,35.81,35.84,35.8,35.83,29304.0
2021-01-21 15:20:00,35.83,35.85,35.83,35.83,10966.0,35.83,35.85,35.83,35.83,10966.0
2021-01-21 15:25:00,35.83,35.84,35.8,35.81,9716.0,35.83,35.84,35.8,35.81,9716.0
2021-01-21 15:30:00,35.81,35.82,35.79,35.79,5722.0,35.81,35.82,35.79,35.79,5722.0
2021-01-21 15:35:00,35.8,35.8,35.78,35.79,15130.0,35.8,35.8,35.78,35.79,15130.0
2021-01-21 15:40:00,35.79,35.81,35.78,35.81,31597.0,35.79,35.81,35.78,35.81,31597.0
2021-01-21 15:45:00,35.81,35.81,35.79,35.8,8347.0,35.81,35.81,35.79,35.8,8347.0
2021-01-21 15:50:00,35.8,35.81,35.78,35.79,41740.0,35.8,35.81,35.78,35.79,41740.0
2021-01-21 15:55:00,35.79,35.8,35.77,35.77,80855.0,35.79,35.8,35.77,35.77,80855.0
2021-01-22 09:30:00,34.96,35.03,34.91,35.01,261445.0,34.96,35.03,34.91,35.01,261445.0
2021-01-22 09:35:00,35.02,35.16,35.01,35.15,97301.0,35.02,35.16,35.01,35.15,97301.0
2021-01-22 09:40:00,35.16,35.26,35.15,35.22,91381.0,35.16,35.26,35.15,35.22,91381.0
2021-01-22 09:45:00,35.22,35.3,35.17,35.25,119797.0,35.22,35.3,35.17,35.25,119797.0
2021-01-22 09:50:00,35.24,35.28,35.2,35.21,89791.0,35.24,35.28,35.2,35.21,89791.0
2021-01-22 09:55:00,35.22,35.35,35.21,35.31,100226.0,35.22,35.35,35.21,35.31,100226.0
2021-01-22 10:00:00,35.32,35.41,35.29,35.38,193391.0,35.32,35.41,35.29,35.38,193391.0
2021-01-22 10:05:00,35.38,35.45,35.38,35.43,119066.0,35.38,35.45,35.38,35.43,119066.0
2021-01-22 10:10:00,35.42,35.46,35.39,35.45,76107.0,35.42,35.46,35.39,35.45,76107.0
2021-01-22 10:15:00,35.45,35.53,35.45,35.52,106460.0,35.45,35.53,35.45,35.52,106460.0
2021-01-22 10:20:00,35.53,35.6,35.48,35.56,55991.0,35.53,35.6,35.48,35.56,55991.0
2021-01-22 10:25:00,35.55,35.58,35.51,35.52,54823.0,35.55,35.58,35.51,35.52,54823.0
2021-01-22 10:30:00,35.53,35.62,35.5,35.5,75738.0,35.53,35.62,35.5,35.5,75738.0
2021-01-22 10:35:00,35.51,35.53,35.49,35.53,30727.0,35.51,35.53,35.49,35.53,30727.0
2021-01-22 10:40:00,35.54,35.59,35.53,35.53,46438.0,35.54,35.59,35.53,35.53,46438.0
2021-01-22 10:45:00,35.52,35.57,35.51,35.55,67705.0,35.52,35.57,35.51,35.55,67705.0
2021-01-22 10:50:00,35.55,35.56,35.4,35.41,98160.0,35.55,35.56,35.4,35.41,98160.0
2021-01-22 10:55:00,35.41,35.49,35.4,35.45,37066.0,35.41,35.49,35.4,35.45,37066.0
2021-01-22 11:00:00,35.44,35.45,35.24,35.41,199715.0,35.44,35.45,35.24,35.41,199715.0
2021-01-22 11:05:00,35.42,35.52,35.42,35.5,63885.0,35.42,35.52,35.42,35.5,63885.0
2021-01-22 11:10:00,35.51,35.56,35.48,35.51,50623.0,35.51,35.56,35.48,35.51,50623.0
2021-01-22 11:15:00,35.51,35.52,35.39,35.4,40598.0,35.51,35.52,35.39,35.4,40598.0
2021-01-22 11:20:00,35.4,35.48,35.39,35.45,30114.0,35.4,35.48,35.39,35.45,30114.0
2021-01-22 11:25:00,35.45,35.48,35.33,35.35,35442.0,35.45,35.48,35.33,35.35,35442.0
2021-01-22 11:30:00,35.35,35.4,35.33,35.35,27659.0,35.35,35.4,35.33,35.35,27659.0
2021-01-22 11:35:00,35.35,35.41,35.34,35.4,76192.0,35.35,35.41,35.34,35.4,76192.0
2021-01-22 11:40:00,35.39,35.39,35.33,35.36,18185.0,35.39,35.39,35.33,35.36,18185.0
2021-01-22 11:45:00,35.37,35.42,35.37,35.42,13320.0,35.37,35.42,35.37,35.42,13320.0
2021-01-22 11:50:00,35.42,35.44,35.38,35.39,24687.0,35.42,35.44,35.38,35.39,24687.0
2021-01-22 11:55:00,35.39,35.43,35.38,35.43,29685.0,35.39,35.43,35.38,35.43,29685.0
2021-01-22 12:00:00,35.44,35.47,35.42,35.45,17605.0,35.44,35.47,35.42,35.45,17605.0
2021-01-22 12:05:00,35.43,35.46,35.42,35.45,7253.0,35.43,35.46,35.42,35.45,7253.0
2021-01-22 12:10:00,35.45,35.48,35.45,35.45,16955.0,35.45,35.48,35.45,35.45,16955.0
2021-01-22 12:15:00,35.47,35.48,35.4,35.41,38781.0,35.47,35.48,35.4,35.41,38781.0
2021-01-22 12:20:00,35.41,35.41,35.36,35.39,28146.0,35.41,35.41,35.36,35.39,28146.0
2021-01-22 12:25:00,35.38,35.38,35.35,35.37,14792.0,35.38,35.38,35.35,35.37,14792.0
2021-01-22 12:30:00,35.36,35.41,35.34,35.4,48509.0,35.36,35.41,35.34,35.4,48509.0
2021-01-22 12:35:00,35.4,35.42,35.39,35.4,17082.0,35.4,35.42,35.39,35.4,17082.0
2021-01-22 12:40:00,35.39,35.43,35.39,35.41,10169.0,35.39,35.43,35.39,35.41,10169.0
2021-01-22 12:45:00,35.4,35.41,35.38,35.39,13057.0,35.4,35.41,35.38,35.39,13057.0
2021-01-22 12:50:00,35.39,35.4,35.36,35.37,14891.0,35.39,35.4,35.36,35.37,14891.0
2021-01-22 12:55:00,35.38,35.4,35.36,35.37,23274.0,35.38,35.4,35.36,35.37,23274.0
2021-01-22 13:00:00,35.37,35.38,35.28,35.32,45958.0,35.37,35.38,35.28,35.32,45958.0
2021-01-22 13:05:00,35.32,35.37,35.32,35.35,11744.0,35.32,35.37,35.32,35.35,11744.0
2021-01-22 13:10:00,35.34,35.36,35.31,35.32,11301.0,35.34,35.36,35.31,35.32,11301.0
2021-01-22 13:15:00,35.33,35.37,35.32,35.37,58535.0,35.33,35.37,35.32,35.37,58535.0
2021-01-22 13:20:00,35.36,35.39,35.35,35.37,25791.0,35.36,35.39,35.35,35.37,25791.0
2021-01-22 13:25:00,35.36,35.38,35.35,35.38,7021.0,35.36,35.38,35.35,35.38,7021.0
2021-01-22 13:30:00,35.37,35.4,35.36,35.39,11474.0,35.37,35.4,35.36,35.39,11474.0
2021-01-22 13:35:00,35.38,35.44,35.37,35.43,13962.0,35.38,35.44,35.37,35.43,13962.0
2021-01-22 13:40:00,35.43,35.44,35.4,35.42,4057.0,35.43,35.44,35.4,35.42,4057.0
2021-01-22 13:45:00,35.43,35.44,35.4,35.41,19200.0,35.43,35.44,35.4,35.41,19200.0
2021-01-22 13:50:00,35.41,35.43,35.4,35.41,23362.0,35.41,35.43,35.4,35.41,23362.0
2021-01-22 13:55:00,35.4,35.41,35.38,35.38,12313.0,35.4,35.41,35.38,35.38,12313.0
2021-01-22 14:00:00,35.38,35.39,35.35,35.36,38851.0,35.38,35.39,35.35,35.36,38851.0
2021-01-22 14:05:00,35.35,35.35,35.31,35.33,24924.0,35.35,35.35,35.31,35.33,24924.0
2021-01-22 14:10:00,35.32,35.34,35.28,35.29,37936.0,35.32,35.34,35.28,35.29,37936.0
2021-01-22 14:15:00,35.28,35.33,35.27,35.28,48844.0,35.28,35.33,35.27,35.28,48844.0
2021-01-22 14:20:00,35.28,35.29,35.17,35.17,101495.0,35.28,35.29,35.17,35.17,101495.0
2021-01-22 14:25:00,35.2,35.35,35.15,35.34,112650.0,35.2,35.35,35.15,35.34,112650.0
2021-01-22 14:30:00,35.33,35.37,35.33,35.35,18184.0,35.33,35.37,35.33,35.35,18184.0
2021-01-22 14:35:00,35.35,35.36,35.32,35.34,16415.0,35.35,35.36,35.32,35.34,16415.0
2021-01-22 14:40:00,35.34,35.34,35.32,35.32,7582.0,35.34,35.34,35.32,35.32,7582.0
2021-01-22 14:45:00,35.32,35.33,35.3,35.3,14714.0,35.32,35.33,35.3,35.3,14714.0
2021-01-22 14:50:00,35.31,35.33,35.31,35.32,9635.0,35.31,35.33,35.31,35.32,9635.0
2021-01-22 14:55:00,35.32,35.32,35.27,35.27,18828.0,35.32,35.32,35.27,35.27,18828.0
2021-01-22 15:00:00,35.27,35.31,35.27,35.3,13256.0,35.27,35.31,35.27,35.3,13256.0
2021-01-22 15:05:00,35.3,35.31,35.28,35.3,24736.0,35.3,35.31,35.28,35.3,24736.0
2021-01-22 15:10:00,35.3,35.3,35.27,35.28,4100.0,35.3,35.3,35.27,35.28,4100.0
2021-01-22 15:15:00,35.28,35.28,35.23,35.24,39672.0,35.28,35.28,35.23,35.24,39672.0
2021-01-22 15:20:00,35.24,35.25,35.18,35.2,60470.0,35.24,35.25,35.18,35.2,60470.0
2021-01-22 15:25:00,35.2,35.25,35.2,35.22,41013.0,35.2,35.25,35.2,35.22,41013.0
2021-01-22 15:30:00,35.22,35.22,35.17,35.19,31152.0,35.22,35.22,35.17,35.19,31152.0
2021-01-22 15:35:00,35.19,35.19,35.16,35.18,51480.0,35.19,35.19,35.16,35.18,51480.0
2021-01-22 15:40:00,35.18,35.22,35.17,35.22,25633.0,35.18,35.22,35.17,35.22,25633.0
2021-01-22 15:45:00,35.22,35.23,35.19,35.22,75803.0,35.22,35.23,35.19,35.22,75803.0
2021-01-22 15:50:00,35.21,35.24,35.21,35.23,25453.0,35.21,35.24,35.21,35.23,25453.0
2021-01-22 15:55:00,35.24,35.25,35.2,35.23,281219.0,35.24,35.25,35.2,35.23,281219.0
2021-01-25 09:30:00,35.11,35.17,35.05,35.09,139095.0,35.11,35.17,35.05,35.09,139095.0
2021-01-25 09:35:00,35.09,35.12,35.06,35.08,59799.0,35.09,35.12,35.06,35.08,59799.0
2021-01-25 09:40:00,35.08,35.32,35.08,35.32,334647.0,35.08,35.32,35.08,35.32,334647.0
2021-01-25 09:45:00,35.32,35.35,35.23,35.24,152135.0,35.32,35.35,35.23,35.24,152135.0
2021-01-25 09:50:00,35.23,35.26,35.21,35.22,47490.0,35.23,35.26,35.21,35.22,47490.0
2021-01-25 09:55:00,35.23,35.34,35.23,35.32,80957.0,35.23,35.34,35.23,35.32,80957.0
2021-01-25 10:00:00,35.32,35.41,35.3,35.4,109923.0,35.32,35.41,35.3,35.4,109923.0
2021-01-25 10:05:00,35.41,35.43,35.38,35.4,40954.0,35.41,35.43,35.38,35.4,40954.0
2021-01-25 10:10:00,35.41,35.41,35.32,35.34,35154.0,35.41,35.41,35.32,35.34,35154.0
2021-01-25 10:15:00,35.35,35.37,35.33,35.35,31896.0,35.35,35.37,35.33,35.35,31896.0
2021-01-25 10:20:00,35.34,35.42,35.34,35.38,34442.0,35.34,35.42,35.34,35.38,34442.0
2021-01-25 10:25:00,35.38,35.41,35.36,35.4,22623.0,35.38,35.41,35.36,35.4,22623.0
2021-01-25 10:30:00,35.4,35.41,35.35,35.38,44446.0,35.4,35.41,35.35,35.38,44446.0
2021-01-25 10:35:00,35.39,35.43,35.36,35.39,45664.0,35.39,35.43,35.36,35.39,45664.0
2021-01-25 10:40:00,35.4,35.44,35.4,35.41,28282.0,35.4,35.44,35.4,35.41,28282.0
2021-01-25 10:45:00,35.41,35.44,35.32,35.34,51923.0,35.41,35.44,35.32,35.34,51923.0
2021-01-25 10:50:00,35.33,35.35,35.29,35.33,33834.0,35.33,35.35,35.29,35.33,33834.0
2021-01-25 10:55:00,35.34,35.36,35.24,35.26,49292.0,35.34,35.36,35.24,35.26,49292.0
2021-01-25 11:00:00,35.25,35.3,35.2,35.21,59552.0,35.25,35.3,35.2,35.21,59552.0
2021-01-25 11:05:00,35.22,35.22,35.05,35.05,107641.0,35.22,35.22,35.05,35.05,107641.0
2021-01-25 11:10:00,35.05,35.14,35.03,35.13,54175.0,35.05,35.14,35.03,35.13,54175.0
2021-01-25 11:15:00,35.12,35.2,35.08,35.19,46245.0,35.12,35.2,35.08,35.19,46245.0
2021-01-25 11:20:00,35.19,35.27,35.19,35.22,30863.0,35.19,35.27,35.19,35.22,30863.0
2021-01-25 11:25:00,35.22,35.24,35.13,35.2,70162.0,35.22,35.24,35.13,35.2,70162.0
2021-01-25 11:30:00,35.2,35.26,35.18,35.23,41403.0,35.2,35.26,35.18,35.23,41403.0
2021-01-25 11:35:00,35.23,35.28,35.22,35.28,8793.0,35.23,35.28,35.22,35.28,8793.0
2021-01-25 11:40:00,35.28,35.32,35.27,35.29,49643.0,35.28,35.32,35.27,35.29,49643.0
2021-01-25 11:45:00,35.29,35.33,35.28,35.33,33721.0,35.29,35.33,35.28,35.33,33721.0
2021-01-25 11:50:00,35.33,35.37,35.31,35.34,137147.0,35.33,35.37,35.31,35.34,137147.0
2021-01-25 11:55:00,35.34,35.37,35.32,35.36,18182.0,35.34,35.37,35.32,35.36,18182.0
2021-01-25 12:00:00,35.36,35.39,35.36,35.39,47111.0,35.36,35.39,35.36,35.39,47111.0
2021-01-25 12:05:00,35.38,35.4,35.36,35.36,15523.0,35.38,35.4,35.36,35.36,15523.0
2021-01-25 12:10:00,35.37,35.38,35.33,35.33,19734.0,35.37,35.38,35.33,35.33,19734.0
2021-01-25 12:15:00,35.34,35.35,35.28,35.33,35889.0,35.34,35.35,35.28,35.33,35889.0
2021-01-25 12:20:00,35.33,35.36,35.29,35.29,49401.0,35.33,35.36,35.29,35.29,49401.0
2021-01-25 12:25:00,35.29,35.31,35.28,35.29,19789.0,35.29,35.31,35.28,35.29,19789.0
2021-01-25 12:30:00,35.3,35.35,35.28,35.34,18561.0,35.3,35.35,35.28,35.34,18561.0
2021-01-25 12:35:00,35.34,35.37,35.33,35.35,10949.0,35.34,35.37,35.33,35.35,10949.0
2021-01-25 12:40:00,35.35,35.39,35.35,35.37,9364.0,35.35,35.39,35.35,35.37,9364.0
2021-01-25 12:45:00,35.37,35.4,35.36,35.39,8470.0,35.37,35.4,35.36,35.39,8470.0
2021-01-25 12:50:00,35.39,35.4,35.37,35.4,21750.0,35.39,35.4,35.37,35.4,21750.0
2021-01-25 12:55:00,35.39,35.4,35.38,35.38,21847.0,35.39,35.4,35.38,35.38,21847.0
2021-01-25 13:00:00,35.38,35.4,35.37,35.38,15938.0,35.38,35.4,35.37,35.38,15938.0
2021-01-25 13:05:00,35.38,35.38,35.35,35.37,11149.0,35.38,35.38,35.35,35.37,11149.0
2021-01-25 13:10:00,35.37,35.49,35.36,35.43,85198.0,35.37,35.49,35.36,35.43,85198.0
2021-01-25 13:15:00,35.43,35.46,35.42,35.44,17182.0,35.43,35.46,35.42,35.44,17182.0
2021-01-25 13:20:00,35.44,35.48,35.43,35.46,46892.0,35.44,35.48,35.43,35.46,46892.0
2021-01-25 13:25:00,35.45,35.49,35.45,35.48,23212.0,35.45,35.49,35.45,35.48,23212.0
2021-01-25 13:30:00,35.49,35.5,35.46,35.47,63770.0,35.49,35.5,35.46,35.47,63770.0
2021-01-25 13:35:00,35.48,35.53,35.48,35.52,16634.0,35.48,35.53,35.48,35.52,16634.0
2021-01-25 13:40:00,35.52,35.53,35.49,35.5,10214.0,35.52,35.53,35.49,35.5,10214.0
2021-01-25 13:45:00,35.5,35.51,35.46,35.48,15224.0,35.5,35.51,35.46,35.48,15224.0
2021-01-25 13:50:00,35.48,35.48,35.44,35.44,5886.0,35.48,35.48,35.44,35.44,5886.0
2021-01-25 13:55:00,35.44,35.47,35.43,35.46,9817.0,35.44,35.47,35.43,35.46,9817.0
2021-01-25 14:00:00,35.44,35.46,35.43,35.45,14615.0,35.44,35.46,35.43,35.45,14615.0
2021-01-25 14:05:00,35.45,35.48,35.44,35.46,30662.0,35.45,35.48,35.44,35.46,30662.0
2021-01-25 14:10:00,35.44,35.5,35.42,35.5,28169.0,35.44,35.5,35.42,35.5,28169.0
2021-01-25 14:15:00,35.48,35.51,35.47,35.49,52013.0,35.48,35.51,35.47,35.49,52013.0
2021-01-25 14:20:00,35.48,35.53,35.48,35.53,16481.0,35.48,35.53,35.48,35.53,16481.0
2021-01-25 14:25:00,35.53,35.63,35.53,35.62,71702.0,35.53,35.63,35.53,35.62,71702.0
2021-01-25 14:30:00,35.61,35.62,35.58,35.62,16443.0,35.61,35.62,35.58,35.62,16443.0
2021-01-25 14:35:00,35.6,35.61,35.59,35.6,23841.0,35.6,35.61,35.59,35.6,23841.0
2021-01-25 14:40:00,35.59,35.64,35.59,35.64,11901.0,35.59,35.64,35.59,35.64,11901.0
2021-01-25 14:45:00,35.64,35.66,35.63,35.63,17584.0,35.64,35.66,35.63,35.63,17584.0
2021-01-25 14:50:00,35.63,35.63,35.59,35.59,14479.0,35.63,35.63,35.59,35.59,14479.0
2021-01-25 14:55:00,35.59,35.6,35.58,35.58,16848.0,35.59,35.6,35.58,35.58,16848.0
2021-01-25 15:00:00,35.59,35.61,35.58,35.59,9837.0,35.59,35.61,35.58,35.59,9837.0
2021-01-25 15:05:00,35.59,35.61,35.59,35.6,8844.0,35.59,35.61,35.59,35.6,8844.0
2021-01-25 15:10:00,35.61,35.62,35.58,35.59,42050.0,35.61,35.62,35.58,35.59,42050.0
2021-01-25 15:15:00,35.59,35.61,35.58,35.59,19818.0,35.59,35.61,35.58,35.59,19818.0
2021-01-25 15:20:00,35.59,35.6,35.57,35.59,14464.0,35.59,35.6,35.57,35.59,14464.0
2021-01-25 15:25:00,35.59,35.59,35.57,35.59,6675.0,35.59,35.59,35.57,35.59,6675.0
2021-01-25 15:30:00,35.59,35.6,35.57,35.6,18506.0,35.59,35.6,35.57,35.6,18506.0
2021-01-25 15:35:00,35.6,35.61,35.58,35.6,7624.0,35.6,35.61,35.58,35.6,7624.0
2021-01-25 15:40:00,35.6,35.61,35.59,35.6,10854.0,35.6,35.61,35.59,35.6,10854.0
2021-01-25 15:45:00,35.59,35.62,35.59,35.62,13920.0,35.59,35.62,35.59,35.62,13920.0
2021-01-25 15:50:00,35.62,35.63,35.58,35.58,34026.0,35.62,35.63,35.58,35.58,34026.0
2021-01-25 15:55:00,35.59,35.62,35.59,35.6,307613.0,35.59,35.62,35.59,35.6,307613.0
2021-01-26 09:30:00,35.69,35.79,35.69,35.77,164066.0,35.69,35.79,35.69,35.77,164066.0
2021-01-26 09:35:00,35.76,35.8,35.75,35.79,32900.0,35.76,35.8,35.75,35.79,32900.0
2021-01-26 09:40:00,35.78,35.8,35.74,35.75,21483.0,35.78,35.8,35.74,35.75,21483.0
2021-01-26 09:45:00,35.76,35.78,35.64,35.66,38120.0,35.76,35.78,35.64,35.66,38120.0
2021-01-26 09:50:00,35.66,35.66,35.57,35.6,102784.0,35.66,35.66,35.57,35.6,102784.0
2021-01-26 09:55:00,35.6,35.7,35.58,35.69,50993.0,35.6,35.7,35.58,35.69,50993.0
2021-01-26 10:00:00,35.7,35.72,35.65,35.69,28773.0,35.7,35.72,35.65,35.69,28773.0
2021-01-26 10:05:00,35.69,35.69,35.64,35.66,17718.0,35.69,35.69,35.64,35.66,17718.0
2021-01-26 10:10:00,35.66,35.66,35.49,35.51,63618.0,35.66,35.66,35.49,35.51,63618.0
2021-01-26 10:15:00,35.5,35.59,35.47,35.57,62192.0,35.5,35.59,35.47,35.57,62192.0
2021-01-26 10:20:00,35.57,35.61,35.54,35.54,41215.0,35.57,35.61,35.54,35.54,41215.0
2021-01-26 10:25:00,35.54,35.63,35.53,35.62,72334.0,35.54,35.63,35.53,35.62,72334.0
2021-01-26 10:30:00,35.61,35.62,35.56,35.58,16710.0,35.61,35.62,35.56,35.58,16710.0
2021-01-26 10:35:00,35.58,35.6,35.54,35.55,8741.0,35.58,35.6,35.54,35.55,8741.0
2021-01-26 10:40:00,35.54,35.55,35.52,35.52,16800.0,35.54,35.55,35.52,35.52,16800.0
2021-01-26 10:45:00,35.52,35.52,35.5,35.51,78072.0,35.52,35.52,35.5,35.51,78072.0
2021-01-26 10:50:00,35.51,35.53,35.46,35.52,43529.0,35.51,35.53,35.46,35.52,43529.0
2021-01-26 10:55:00,35.53,35.53,35.46,35.48,46690.0,35.53,35.53,35.46,35.48,46690.0
2021-01-26 11:00:00,35.51,35.51,35.43,35.46,94617.0,35.51,35.51,35.43,35.46,94617.0
2021-01-26 11:05:00,35.47,35.5,35.42,35.43,101099.0,35.47,35.5,35.42,35.43,101099.0
2021-01-26 11:10:00,35.43,35.47,35.43,35.46,47128.0,35.43,35.47,35.43,35.46,47128.0
2021-01-26 11:15:00,35.46,35.53,35.46,35.49,21147.0,35.46,35.53,35.46,35.49,21147.0
2021-01-26 11:20:00,35.51,35.52,35.49,35.51,13479.0,35.51,35.52,35.49,35.51,13479.0
2021-01-26 11:25:00,35.5,35.53,35.49,35.5,24348.0,35.5,35.53,35.49,35.5,24348.0
2021-01-26 11:30:00,35.49,35.52,35.48,35.51,42812.0,35.49,35.52,35.48,35.51,42812.0
2021-01-26 11:35:00,35.51,35.53,35.47,35.47,14474.0,35.51,35.53,35.47,35.47,14474.0
2021-01-26 11:40:00,35.47,35.47,35.42,35.43,7707.0,35.47,35.47,35.42,35.43,7707.0
2021-01-26 11:45:00,35.43,35.44,35.42,35.43,17943.0,35.43,35.44,35.42,35.43,17943.0
2021-01-26 11:50:00,35.43,35.43,35.42,35.43,6084.0,35.43,35.43,35.42,35.43,6084.0
2021-01-26 11:55:00,35.43,35.46,35.41,35.41,13661.0,35.43,35.46,35.41,35.41,13661.0
2021-01-26 12:00:00,35.42,35.45,35.4,35.41,11165.0,35.42,35.45,35.4,35.41,11165.0
2021-01-26 12:05:00,35.4,35.4,35.38,35.4,13589.0,35.4,35.4,35.38,35.4,13589.0
2021-01-26 12:10:00,35.41,35.47,35.4,35.46,59744.0,35.41,35.47,35.4,35.46,59744.0
2021-01-26 12:15:00,35.45,35.46,35.43,35.43,3993.0,35.45,35.46,35.43,35.43,3993.0
2021-01-26 12:20:00,35.44,35.49,35.43,35.48,25286.0,35.44,35.49,35.43,35.48,25286.0
2021-01-26 12:25:00,35.47,35.52,35.47,35.52,12865.0,35.47,35.52,35.47,35.52,12865.0
2021-01-26 12:30:00,35.52,35.53,35.51,35.52,5755.0,35.52,35.53,35.51,35.52,5755.0
2021-01-26 12:35:00,35.52,35.52,35.5,35.51,3151.0,35.52,35.52,35.5,35.51,3151.0
2021-01-26 12:40:00,35.51,35.51,35.48,35.5,9803.0,35.51,35.51,35.48,35.5,9803.0
2021-01-26 12:45:00,35.5,35.51,35.48,35.5,11052.0,35.5,35.51,35.48,35.5,11052.0
2021-01-26 12:50:00,35.5,35.51,35.48,35.49,3000.0,35.5,35.51,35.48,35.49,3000.0
2021-01-26 12:55:00,35.5,35.5,35.46,35.48,19821.0,35.5,35.5,35.46,35.48,19821.0
2021-01-26 13:00:00,35.48,35.48,35.45,35.45,47663.0,35.48,35.48,35.45,35.45,47663.0
2021-01-26 13:05:00,35.46,35.48,35.43,35.44,15110.0,35.46,35.48,35.43,35.44,15110.0
2021-01-26 13:10:00,35.45,35.52,35.44,35.51,14607.0,35.45,35.52,35.44,35.51,14607.0
2021-01-26 13:15:00,35.52,35.53,35.5,35.5,17572.0,35.52,35.53,35.5,35.5,17572.0
2021-01-26 13:20:00,35.5,35.5,35.47,35.47,7602.0,35.5,35.5,35.47,35.47,7602.0
2021-01-26 13:25:00,35.47,35.5,35.47,35.49,7840.0,35.47,35.5,35.47,35.49,7840.0
2021-01-26 13:30:00,35.48,35.49,35.45,35.48,24377.0,35.48,35.49,35.45,35.48,24377.0
2021-01-26 13:35:00,35.47,35.49,35.47,35.48,41551.0,35.47,35.49,35.47,35.48,41551.0
2021-01-26 13:40:00,35.47,35.47,35.44,35.45,7081.0,35.47,35.47,35.44,35.45,7081.0
2021-01-26 13:45:00,35.45,35.47,35.45,35.47,34483.0,35.45,35.47,35.45,35.47,34483.0
2021-01-26 13:50:00,35.47,35.5,35.46,35.5,19976.0,35.47,35.5,35.46,35.5,19976.0
2021-01-26 13:55:00,35.49,35.51,35.48,35.51,25177.0,35.49,35.51,35.48,35.51,25177.0
2021-01-26 14:00:00,35.5,35.52,35.47,35.51,20127.0,35.5,35.52,35.47,35.51,20127.0
2021-01-26 14:05:00,35.51,35.54,35.51,35.54,23416.0,35.51,35.54,35.51,35.54,23416.0
2021-01-26 14:10:00,35.53,35.54,35.52,35.53,12902.0,35.53,35.54,35.52,35.53,12902.0
2021-01-26 14:15:00,35.53,35.55,35.51,35.52,19672.0,35.53,35.55,35.51,35.52,19672.0
2021-01-26 14:20:00,35.51,35.52,35.48,35.52,36723.0,35.51,35.52,35.48,35.52,36723.0
2021-01-26 14:25:00,35.52,35.53,35.49,35.5,32139.0,35.52,35.53,35.49,35.5,32139.0
2021-01-26 14:30:00,35.51,35.52,35.47,35.48,19306.0,35.51,35.52,35.47,35.48,19306.0
2021-01-26 14:35:00,35.48,35.5,35.48,35.5,13502.0,35.48,35.5,35.48,35.5,13502.0
2021-01-26 14:40:00,35.48,35.48,35.46,35.46,6930.0,35.48,35.48,35.46,35.46,6930.0
2021-01-26 14:45:00,35.45,35.47,35.45,35.46,13598.0,35.45,35.47,35.45,35.46,13598.0
2021-01-26 14:50:00,35.47,35.47,35.45,35.47,16741.0,35.47,35.47,35.45,35.47,16741.0
2021-01-26 14:55:00,35.47,35.47,35.46,35.46,1330.0,35.47,35.47,35.46,35.46,1330.0
2021-01-26 15:00:00,35.46,35.48,35.46,35.47,20424.0,35.46,35.48,35.46,35.47,20424.0
2021-01-26 15:05:00,35.46,35.47,35.45,35.46,13469.0,35.46,35.47,35.45,35.46,13469.0
2021-01-26 15:10:00,35.47,35.47,35.45,35.46,3334.0,35.47,35.47,35.45,35.46,3334.0
2021-01-26 15:15:00,35.46,35.46,35.44,35.45,30988.0,35.46,35.46,35.44,35.45,30988.0
2021-01-26 15:20:00,35.45,35.46,35.44,35.45,22949.0,35.45,35.46,35.44,35.45,22949.0
2021-01-26 15:25:00,35.45,35.47,35.44,35.47,15011.0,35.45,35.47,35.44,35.47,15011.0
2021-01-26 15:30:00,35.46,35.48,35.42,35.44,77573.0,35.46,35.48,35.42,35.44,77573.0
2021-01-26 15:35:00,35.44,35.45,35.42,35.43,44919.0,35.44,35.45,35.42,35.43,44919.0
2021-01-26 15:40:00,35.43,35.44,35.41,35.43,16777.0,35.43,35.44,35.41,35.43,16777.0
2021-01-26 15:45:00,35.43,35.45,35.43,35.44,9145.0,35.43,35.45,35.43,35.44,9145.0
2021-01-26 15:50:00,35.44,35.45,35.43,35.44,23795.0,35.44,35.45,35.43,35.44,23795.0
2021-01-26 15:55:00,35.44,35.45,35.42,35.44,81209.0,35.44,35.45,35.42,35.44,81209.0
2021-01-27 09:30:00,35.41,35.43,35.25,35.32,245928.0,35.41,35.43,35.25,35.32,245928.0
2021-01-27 09:35:00,35.32,35.32,35.22,35.24,97627.0,35.32,35.32,35.22,35.24,97627.0
2021-01-27 09:40:00,35.24,35.26,35.15,35.15,120349.0,35.24,35.26,35.15,35.15,120349.0
2021-01-27 09:45:00,35.15,35.17,35.1,35.1,41720.0,35.15,35.17,35.1,35.1,41720.0
2021-01-27 09:50:00,35.11,35.11,35.02,35.05,120842.0,35.11,35.11,35.02,35.05,120842.0
2021-01-27 09:55:00,35.07,35.27,35.06,35.23,98375.0,35.07,35.27,35.06,35.23,98375.0
2021-01-27 10:00:00,35.24,35.35,35.22,35.34,74028.0,35.24,35.35,35.22,35.34,74028.0
2021-01-27 10:05:00,35.34,35.35,35.26,35.28,31285.0,35.34,35.35,35.26,35.28,31285.0
2021-01-27 10:10:00,35.29,35.31,35.23,35.23,11576.0,35.29,35.31,35.23,35.23,11576.0
2021-01-27 10:15:00,35.23,35.3,35.22,35.29,55188.0,35.23,35.3,35.22,35.29,55188.0
2021-01-27 10:20:00,35.29,35.42,35.29,35.4,67603.0,35.29,35.42,35.29,35.4,67603.0
2021-01-27 10:25:00,35.4,35.45,35.4,35.43,76831.0,35.4,35.45,35.4,35.43,76831.0
2021-01-27 10:30:00,35.43,35.71,35.43,35.62,188578.0,35.43,35.71,35.43,35.62,188578.0
2021-01-27 10:35:00,35.61,35.69,35.58,35.63,256563.0,35.61,35.69,35.58,35.63,256563.0
2021-01-27 10:40:00,35.63,35.83,35.63,35.8,160344.0,35.63,35.83,35.63,35.8,160344.0
2021-01-27 10:45:00,35.8,35.82,35.69,35.75,63999.0,35.8,35.82,35.69,35.75,63999.0
2021-01-27 10:50:00,35.75,35.79,35.7,35.77,30121.0,35.75,35.79,35.7,35.77,30121.0
2021-01-27 10:55:00,35.77,35.86,35.77,35.83,37099.0,35.77,35.86,35.77,35.83,37099.0
2021-01-27 11:00:00,35.83,35.86,35.72,35.73,36618.0,35.83,35.86,35.72,35.73,36618.0
2021-01-27 11:05:00,35.73,35.81,35.73,35.79,30327.0,35.73,35.81,35.73,35.79,30327.0
2021-01-27 11:10:00,35.8,35.93,35.78,35.81,86226.0,35.8,35.93,35.78,35.81,86226.0
2021-01-27 11:15:00,35.8,35.81,35.71,35.71,39615.0,35.8,35.81,35.71,35.71,39615.0
2021-01-27 11:20:00,35.72,35.81,35.69,35.77,46723.0,35.72,35.81,35.69,35.77,46723.0
2021-01-27 11:25:00,35.77,35.86,35.75,35.8,43180.0,35.77,35.86,35.75,35.8,43180.0
2021-01-27 11:30:00,35.8,35.85,35.77,35.82,38441.0,35.8,35.85,35.77,35.82,38441.0
2021-01-27 11:35:00,35.82,35.88,35.81,35.82,41213.0,35.82,35.88,35.81,35.82,41213.0
2021-01-27 11:40:00,35.82,35.87,35.82,35.84,26757.0,35.82,35.87,35.82,35.84,26757.0
2021-01-27 11:45:00,35.85,35.9,35.83,35.84,19094.0,35.85,35.9,35.83,35.84,19094.0
2021-01-27 11:50:00,35.84,35.89,35.82,35.82,31951.0,35.84,35.89,35.82,35.82,31951.0
2021-01-27 11:55:00,35.82,35.83,35.76,35.76,41623.0,35.82,35.83,35.76,35.76,41623.0
2021-01-27 12:00:00,35.77,35.79,35.73,35.79,88338.0,35.77,35.79,35.73,35.79,88338.0
2021-01-27 12:05:00,35.79,35.85,35.79,35.84,34068.0,35.79,35.85,35.79,35.84,34068.0
2021-01-27 12:10:00,35.83,35.89,35.83,35.88,73112.0,35.83,35.89,35.83,35.88,73112.0
2021-01-27 12:15:00,35.87,35.9,35.84,35.84,25616.0,35.87,35.9,35.84,35.84,25616.0
2021-01-27 12:20:00,35.84,35.86,35.8,35.8,66510.0,35.84,35.86,35.8,35.8,66510.0
2021-01-27 12:25:00,35.81,35.82,35.77,35.8,18459.0,35.81,35.82,35.77,35.8,18459.0
2021-01-27 12:30:00,35.8,35.8,35.77,35.79,13712.0,35.8,35.8,35.77,35.79,13712.0
2021-01-27 12:35:00,35.79,35.83,35.77,35.81,15531.0,35.79,35.83,35.77,35.81,15531.0
2021-01-27 12:40:00,35.81,35.85,35.8,35.85,11258.0,35.81,35.85,35.8,35.85,11258.0
2021-01-27 12:45:00,35.85,35.85,35.83,35.83,16611.0,35.85,35.85,35.83,35.83,16611.0
2021-01-27 12:50:00,35.84,35.86,35.82,35.85,7213.0,35.84,35.86,35.82,35.85,7213.0
2021-01-27 12:55:00,35.85,35.89,35.85,35.87,15375.0,35.85,35.89,35.85,35.87,15375.0
2021-01-27 13:00:00,35.87,35.88,35.83,35.84,6602.0,35.87,35.88,35.83,35.84,6602.0
2021-01-27 13:05:00,35.83,35.87,35.83,35.85,24894.0,35.83,35.87,35.83,35.85,24894.0
2021-01-27 13:10:00,35.84,35.85,35.78,35.8,32015.0,35.84,35.85,35.78,35.8,32015.0
2021-01-27 13:15:00,35.81,35.81,35.76,35.77,11260.0,35.81,35.81,35.76,35.77,11260.0
2021-01-27 13:20:00,35.77,35.77,35.65,35.66,27503.0,35.77,35.77,35.65,35.66,27503.0
2021-01-27 13:25:00,35.66,35.71,35.65,35.71,12874.0,35.66,35.71,35.65,35.71,12874.0
2021-01-27 13:30:00,35.71,35.72,35.69,35.7,17682.0,35.71,35.72,35.69,35.7,17682.0
2021-01-27 13:35:00,35.7,35.71,35.67,35.67,6476.0,35.7,35.71,35.67,35.67,6476.0
2021-01-27 13:40:00,35.67,35.68,35.64,35.64,29988.0,35.67,35.68,35.64,35.64,29988.0
2021-01-27 13:45:00,35.63,35.63,35.58,35.6,25271.0,35.63,35.63,35.58,35.6,25271.0
2021-01-27 13:50:00,35.6,35.66,35.59,35.66,43045.0,35.6,35.66,35.59,35.66,43045.0
2021-01-27 13:55:00,35.66,35.66,35.6,35.61,30789.0,35.66,35.66,35.6,35.61,30789.0
2021-01-27 14:00:00,35.6,35.67,35.6,35.67,13897.0,35.6,35.67,35.6,35.67,13897.0
2021-01-27 14:05:00,35.66,35.66,35.63,35.65,31098.0,35.66,35.66,35.63,35.65,31098.0
2021-01-27 14:10:00,35.66,35.66,35.63,35.63,7452.0,35.66,35.66,35.63,35.63,7452.0
2021-01-27 14:15:00,35.64,35.64,35.57,35.58,14144.0,35.64,35.64,35.57,35.58,14144.0
2021-01-27 14:20:00,35.58,35.63,35.57,35.63,18589.0,35.58,35.63,35.57,35.63,18589.0
2021-01-27 14:25:00,35.64,35.65,35.6,35.62,43828.0,35.64,35.65,35.6,35.62,43828.0
2021-01-27 14:30:00,35.62,35.62,35.5,35.52,114179.0,35.62,35.62,35.5,35.52,114179.0
2021-01-27 14:35:00,35.52,35.54,35.48,35.53,44661.0,35.52,35.54,35.48,35.53,44661.0
2021-01-27 14:40:00,35.52,35.55,35.52,35.55,52979.0,35.52,35.55,35.52,35.55,52979.0
2021-01-27 14:45:00,35.55,35.55,35.47,35.48,63027.0,35.55,35.55,35.47,35.48,63027.0
2021-01-27 14:50:00,35.49,35.51,35.42,35.44,37391.0,35.49,35.51,35.42,35.44,37391.0
2021-01-27 14:55:00,35.44,35.47,35.42,35.46,15251.0,35.44,35.47,35.42,35.46,15251.0
2021-01-27 15:00:00,35.45,35.48,35.43,35.46,18015.0,35.45,35.48,35.43,35.46,18015.0
2021-01-27 15:05:00,35.46,35.48,35.44,35.45,9753.0,35.46,35.48,35.44,35.45,9753.0
2021-01-27 15:10:00,35.45,35.49,35.43,35.48,40564.0,35.45,35.49,35.43,35.48,40564.0
2021-01-27 15:15:00,35.47,35.5,35.47,35.48,18631.0,35.47,35.5,35.47,35.48,18631.0
2021-01-27 15:20:00,35.48,35.49,35.46,35.46,12337.0,35.48,35.49,35.46,35.46,12337.0
2021-01-27 15:25:00,35.45,35.5,35.42,35.45,30093.0,35.45,35.5,35.42,35.45,30093.0
2021-01-27 15:30:00,35.44,35.46,35.4,35.41,53023.0,35.44,35.46,35.4,35.41,53023.0
2021-01-27 15:35:00,35.41,35.45,35.41,35.45,41735.0,35.41,35.45,35.41,35.45,41735.0
2021-01-27 15:40:00,35.45,35.5,35.42,35.46,42230.0,35.45,35.5,35.42,35.46,42230.0
2021-01-27 15:45:00,35.45,35.49,35.45,35.48,38121.0,35.45,35.49,35.45,35.48,38121.0
2021-01-27 15:50:00,35.48,35.52,35.47,35.49,50137.0,35.48,35.52,35.47,35.49,50137.0
2021-01-27 15:55:00,35.5,35.51,35.48,35.49,199395.0,35.5,35.51,35.48,35.49,199395.0
2021-01-28 09:30:00,35.92,36.01,35.9,35.94,884608.0,35.92,36.01,35.9,35.94,884608.0
2021-01-28 09:35:00,35.94,35.98,35.9,35.9,53877.0,35.94,35.98,35.9,35.9,53877.0
2021-01-28 09:40:00,35.9,36.0,35.89,35.97,79148.0,35.9,36.0,35.89,35.97,79148.0
2021-01-28 09:45:00,35.97,35.99,35.9,35.92,59631.0,35.97,35.99,35.9,35.92,59631.0
2021-01-28 09:50:00,35.92,35.96,35.9,35.93,121494.0,35.92,35.96,35.9,35.93,121494.0
2021-01-28 09:55:00,35.93,35.94,35.81,35.84,433775.0,35.93,35.94,35.81,35.84,433775.0
2021-01-28 10:00:00,35.84,35.92,35.83,35.86,79637.0,35.84,35.92,35.83,35.86,79637.0
2021-01-28 10:05:00,35.86,35.9,35.85,35.86,171125.0,35.86,35.9,35.85,35.86,171125.0
2021-01-28 10:10:00,35.87,35.91,35.85,35.85,57149.0,35.87,35.91,35.85,35.85,57149.0
2021-01-28 10:15:00,35.85,35.88,35.82,35.83,72749.0,35.85,35.88,35.82,35.83,72749.0
2021-01-28 10:20:00,35.83,35.84,35.8,35.8,76331.0,35.83,35.84,35.8,35.8,76331.0
2021-01-28 10:25:00,35.81,35.82,35.76,35.77,81930.0,35.81,35.82,35.76,35.77,81930.0
2021-01-28 10:30:00,35.78,35.79,35.63,35.64,42338.0,35.78,35.79,35.63,35.64,42338.0
2021-01-28 10:35:00,35.63,35.66,35.54,35.54,70172.0,35.63,35.66,35.54,35.54,70172.0
2021-01-28 10:40:00,35.55,35.56,35.46,35.55,64249.0,35.55,35.56,35.46,35.55,64249.0
2021-01-28 10:45:00,35.55,35.58,35.48,35.57,46568.0,35.55,35.58,35.48,35.57,46568.0
2021-01-28 10:50:00,35.56,35.61,35.51,35.52,143118.0,35.56,35.61,35.51,35.52,143118.0
2021-01-28 10:55:00,35.53,35.59,35.5,35.57,126131.0,35.53,35.59,35.5,35.57,126131.0
2021-01-28 11:00:00,35.56,35.59,35.54,35.57,48856.0,35.56,35.59,35.54,35.57,48856.0
2021-01-28 11:05:00,35.56,35.56,35.48,35.52,54059.0,35.56,35.56,35.48,35.52,54059.0
2021-01-28 11:10:00,35.51,35.54,35.47,35.48,14978.0,35.51,35.54,35.47,35.48,14978.0
2021-01-28 11:15:00,35.49,35.52,35.47,35.5,17325.0,35.49,35.52,35.47,35.5,17325.0
2021-01-28 11:20:00,35.49,35.5,35.37,35.4,66585.0,35.49,35.5,35.37,35.4,66585.0
2021-01-28 11:25:00,35.4,35.4,35.35,35.37,68341.0,35.4,35.4,35.35,35.37,68341.0
2021-01-28 11:30:00,35.37,35.45,35.32,35.43,102850.0,35.37,35.45,35.32,35.43,102850.0
2021-01-28 11:35:00,35.44,35.46,35.38,35.38,27863.0,35.44,35.46,35.38,35.38,27863.0
2021-01-28 11:40:00,35.39,35.39,35.35,35.37,11234.0,35.39,35.39,35.35,35.37,11234.0
2021-01-28 11:45:00,35.36,35.39,35.34,35.36,87872.0,35.36,35.39,35.34,35.36,87872.0
2021-01-28 11:50:00,35.36,35.41,35.36,35.41,16754.0,35.36,35.41,35.36,35.41,16754.0
2021-01-28 11:55:00,35.41,35.42,35.37,35.37,34114.0,35.41,35.42,35.37,35.37,34114.0
2021-01-28 12:00:00,35.37,35.42,35.35,35.4,46369.0,35.37,35.42,35.35,35.4,46369.0
2021-01-28 12:05:00,35.41,35.42,35.35,35.36,36262.0,35.41,35.42,35.35,35.36,36262.0
2021-01-28 12:10:00,35.34,35.34,35.25,35.26,95396.0,35.34,35.34,35.25,35.26,95396.0
2021-01-28 12:15:00,35.27,35.37,35.22,35.37,113458.0,35.27,35.37,35.22,35.37,113458.0
2021-01-28 12:20:00,35.37,35.44,35.36,35.43,41182.0,35.37,35.44,35.36,35.43,41182.0
2021-01-28 12:25:00,35.43,35.44,35.39,35.39,28975.0,35.43,35.44,35.39,35.39,28975.0
2021-01-28 12:30:00,35.39,35.4,35.37,35.39,6800.0,35.39,35.4,35.37,35.39,6800.0
2021-01-28 12:35:00,35.39,35.4,35.33,35.34,18253.0,35.39,35.4,35.33,35.34,18253.0
2021-01-28 12:40:00,35.33,35.34,35.32,35.34,12212.0,35.33,35.34,35.32,35.34,12212.0
2021-01-28 12:45:00,35.33,35.34,35.3,35.31,6594.0,35.33,35.34,35.3,35.31,6594.0
2021-01-28 12:50:00,35.32,35.33,35.29,35.3,14913.0,35.32,35.33,35.29,35.3,14913.0
2021-01-28 12:55:00,35.3,35.31,35.29,35.31,4884.0,35.3,35.31,35.29,35.31,4884.0
2021-01-28 13:00:00,35.31,35.33,35.3,35.32,11383.0,35.31,35.33,35.3,35.32,11383.0
2021-01-28 13:05:00,35.31,35.33,35.27,35.33,17453.0,35.31,35.33,35.27,35.33,17453.0
2021-01-28 13:10:00,35.32,35.33,35.28,35.3,13796.0,35.32,35.33,35.28,35.3,13796.0
2021-01-28 13:15:00,35.3,35.36,35.3,35.34,19974.0,35.3,35.36,35.3,35.34,19974.0
2021-01-28 13:20:00,35.34,35.4,35.34,35.38,13801.0,35.34,35.4,35.34,35.38,13801.0
2021-01-28 13:25:00,35.39,35.41,35.38,35.39,16284.0,35.39,35.41,35.38,35.39,16284.0
2021-01-28 13:30:00,35.4,35.42,35.39,35.42,18972.0,35.4,35.42,35.39,35.42,18972.0
2021-01-28 13:35:00,35.41,35.43,35.41,35.43,23476.0,35.41,35.43,35.41,35.43,23476.0
2021-01-28 13:40:00,35.43,35.43,35.42,35.43,9533.0,35.43,35.43,35.42,35.43,9533.0
2021-01-28 13:45:00,35.44,35.44,35.41,35.44,26107.0,35.44,35.44,35.41,35.44,26107.0
2021-01-28 13:50:00,35.44,35.52,35.42,35.5,69180.0,35.44,35.52,35.42,35.5,69180.0
2021-01-28 13:55:00,35.5,35.5,35.46,35.47,28340.0,35.5,35.5,35.46,35.47,28340.0
2021-01-28 14:00:00,35.47,35.5,35.43,35.44,24163.0,35.47,35.5,35.43,35.44,24163.0
2021-01-28 14:05:00,35.44,35.49,35.44,35.46,17530.0,35.44,35.49,35.44,35.46,17530.0
2021-01-28 14:10:00,35.45,35.45,35.36,35.37,19690.0,35.45,35.45,35.36,35.37,19690.0
2021-01-28 14:15:00,35.38,35.38,35.35,35.38,9024.0,35.38,35.38,35.35,35.38,9024.0
2021-01-28 14:20:00,35.38,35.4,35.35,35.36,18413.0,35.38,35.4,35.35,35.36,18413.0
2021-01-28 14:25:00,35.36,35.39,35.27,35.27,70189.0,35.36,35.39,35.27,35.27,70189.0
2021-01-28 14:30:00,35.27,35.3,35.25,35.28,27467.0,35.27,35.3,35.25,35.28,27467.0
2021-01-28 14:35:00,35.29,35.29,35.26,35.27,7497.0,35.29,35.29,35.26,35.27,7497.0
2021-01-28 14:40:00,35.26,35.29,35.26,35.28,29882.0,35.26,35.29,35.26,35.28,29882.0
2021-01-28 14:45:00,35.28,35.29,35.27,35.29,21258.0,35.28,35.29,35.27,35.29,21258.0
2021-01-28 14:50:00,35.28,35.32,35.27,35.28,74857.0,35.28,35.32,35.27,35.28,74857.0
2021-01-28 14:55:00,35.27,35.31,35.27,35.3,8834.0,35.27,35.31,35.27,35.3,8834.0
2021-01-28 15:00:00,35.29,35.29,35.27,35.29,8306.0,35.29,35.29,35.27,35.29,8306.0
2021-01-28 15:05:00,35.28,35.29,35.27,35.29,6520.0,35.28,35.29,35.27,35.29,6520.0
2021-01-28 15:10:00,35.29,35.3,35.28,35.29,14988.0,35.29,35.3,35.28,35.29,14988.0
2021-01-28 15:15:00,35.29,35.3,35.27,35.29,13666.0,35.29,35.3,35.27,35.29,13666.0
2021-01-28 15:20:00,35.3,35.32,35.28,35.3,10155.0,35.3,35.32,35.28,35.3,10155.0
2021-01-28 15:25:00,35.3,35.31,35.27,35.28,83389.0,35.3,35.31,35.27,35.28,83389.0
2021-01-28 15:30:00,35.28,35.3,35.26,35.27,58364.0,35.28,35.3,35.26,35.27,58364.0
2021-01-28 15:35:00,35.27,35.28,35.26,35.27,18748.0,35.27,35.28,35.26,35.27,18748.0
2021-01-28 15:40:00,35.27,35.28,35.25,35.25,42258.0,35.27,35.28,35.25,35.25,42258.0
2021-01-28 15:45:00,35.26,35.29,35.24,35.28,26159.0,35.26,35.29,35.24,35.28,26159.0
2021-01-28 15:50:00,35.27,35.29,35.27,35.27,38167.0,35.27,35.29,35.27,35.27,38167.0
2021-01-28 15:55:00,35.27,35.27,35.24,35.25,197764.0,35.27,35.27,35.24,35.25,197764.0
2021-01-29 09:30:00,35.64,35.73,35.61,35.7,122416.0,35.64,35.73,35.61,35.7,122416.0
2021-01-29 09:35:00,35.69,35.74,35.67,35.71,99863.0,35.69,35.74,35.67,35.71,99863.0
2021-01-29 09:40:00,35.71,35.72,35.65,35.69,65101.0,35.71,35.72,35.65,35.69,65101.0
2021-01-29 09:45:00,35.69,35.72,35.64,35.66,96661.0,35.69,35.72,35.64,35.66,96661.0
2021-01-29 09:50:00,35.66,35.67,35.63,35.65,44072.0,35.66,35.67,35.63,35.65,44072.0
2021-01-29 09:55:00,35.66,35.77,35.66,35.67,148899.0,35.66,35.77,35.66,35.67,148899.0
2021-01-29 10:00:00,35.67,35.71,35.63,35.67,36358.0,35.67,35.71,35.63,35.67,36358.0
2021-01-29 10:05:00,35.66,35.66,35.57,35.63,76330.0,35.66,35.66,35.57,35.63,76330.0
2021-01-29 10:10:00,35.63,35.69,35.62,35.64,58132.0,35.63,35.69,35.62,35.64,58132.0
2021-01-29 10:15:00,35.65,35.67,35.61,35.64,17532.0,35.65,35.67,35.61,35.64,17532.0
2021-01-29 10:20:00,35.64,35.68,35.63,35.68,20479.0,35.64,35.68,35.63,35.68,20479.0
2021-01-29 10:25:00,35.68,35.68,35.62,35.65,9223.0,35.68,35.68,35.62,35.65,9223.0
2021-01-29 10:30:00,35.66,35.7,35.65,35.68,23441.0,35.66,35.7,35.65,35.68,23441.0
2021-01-29 10:35:00,35.68,35.7,35.67,35.69,13365.0,35.68,35.7,35.67,35.69,13365.0
2021-01-29 10:40:00,35.68,35.7,35.63,35.64,26264.0,35.68,35.7,35.63,35.64,26264.0
2021-01-29 10:45:00,35.64,35.64,35.59,35.59,45521.0,35.64,35.64,35.59,35.59,45521.0
2021-01-29 10:50:00,35.59,35.59,35.49,35.51,30972.0,35.59,35.59,35.49,35.51,30972.0
2021-01-29 10:55:00,35.51,35.56,35.5,35.53,27418.0,35.51,35.56,35.5,35.53,27418.0
2021-01-29 11:00:00,35.52,35.53,35.45,35.46,40657.0,35.52,35.53,35.45,35.46,40657.0
2021-01-29 11:05:00,35.46,35.52,35.45,35.47,93666.0,35.46,35.52,35.45,35.47,93666.0
2021-01-29 11:10:00,35.47,35.47,35.4,35.43,39866.0,35.47,35.47,35.4,35.43,39866.0
2021-01-29 11:15:00,35.43,35.44,35.4,35.41,16331.0,35.43,35.44,35.4,35.41,16331.0
2021-01-29 11:20:00,35.39,35.39,35.24,35.34,87902.0,35.39,35.39,35.24,35.34,87902.0
2021-01-29 11:25:00,35.35,35.38,35.31,35.37,35527.0,35.35,35.38,35.31,35.37,35527.0
2021-01-29 11:30:00,35.37,35.41,35.34,35.37,98168.0,35.37,35.41,35.34,35.37,98168.0
2021-01-29 11:35:00,35.37,35.38,35.3,35.33,28333.0,35.37,35.38,35.3,35.33,28333.0
2021-01-29 11:40:00,35.33,35.39,35.28,35.3,25517.0,35.33,35.39,35.28,35.3,25517.0
2021-01-29 11:45:00,35.31,35.36,35.26,35.33,39526.0,35.31,35.36,35.26,35.33,39526.0
2021-01-29 11:50:00,35.34,35.36,35.31,35.36,34168.0,35.34,35.36,35.31,35.36,34168.0
2021-01-29 11:55:00,35.35,35.41,35.34,35.4,15369.0,35.35,35.41,35.34,35.4,15369.0
2021-01-29 12:00:00,35.4,35.41,35.35,35.41,35705.0,35.4,35.41,35.35,35.41,35705.0
2021-01-29 12:05:00,35.41,35.41,35.38,35.39,11229.0,35.41,35.41,35.38,35.39,11229.0
2021-01-29 12:10:00,35.39,35.41,35.37,35.38,21713.0,35.39,35.41,35.37,35.38,21713.0
2021-01-29 12:15:00,35.38,35.38,35.29,35.29,25869.0,35.38,35.38,35.29,35.29,25869.0
2021-01-29 12:20:00,35.3,35.3,35.21,35.22,53355.0,35.3,35.3,35.21,35.22,53355.0
2021-01-29 12:25:00,35.22,35.26,35.18,35.21,86803.0,35.22,35.26,35.18,35.21,86803.0
2021-01-29 12:30:00,35.21,35.25,35.2,35.23,82778.0,35.21,35.25,35.2,35.23,82778.0
2021-01-29 12:35:00,35.22,35.24,35.12,35.12,57653.0,35.22,35.24,35.12,35.12,57653.0
2021-01-29 12:40:00,35.13,35.17,35.12,35.14,44194.0,35.13,35.17,35.12,35.14,44194.0
2021-01-29 12:45:00,35.14,35.16,35.11,35.13,26512.0,35.14,35.16,35.11,35.13,26512.0
2021-01-29 12:50:00,35.13,35.29,35.13,35.27,59543.0,35.13,35.29,35.13,35.27,59543.0
2021-01-29 12:55:00,35.26,35.27,35.18,35.19,21497.0,35.26,35.27,35.18,35.19,21497.0
2021-01-29 13:00:00,35.18,35.27,35.16,35.24,26589.0,35.18,35.27,35.16,35.24,26589.0
2021-01-29 13:05:00,35.23,35.26,35.2,35.23,23233.0,35.23,35.26,35.2,35.23,23233.0
2021-01-29 13:10:00,35.23,35.26,35.22,35.24,36429.0,35.23,35.26,35.22,35.24,36429.0
2021-01-29 13:15:00,35.21,35.24,35.2,35.21,17456.0,35.21,35.24,35.2,35.21,17456.0
2021-01-29 13:20:00,35.21,35.31,35.21,35.25,59435.0,35.21,35.31,35.21,35.25,59435.0
2021-01-29 13:25:00,35.24,35.34,35.24,35.34,87470.0,35.24,35.34,35.24,35.34,87470.0
2021-01-29 13:30:00,35.34,35.4,35.31,35.33,59199.0,35.34,35.4,35.31,35.33,59199.0
2021-01-29 13:35:00,35.34,35.37,35.32,35.33,26761.0,35.34,35.37,35.32,35.33,26761.0
2021-01-29 13:40:00,35.34,35.37,35.31,35.34,22286.0,35.34,35.37,35.31,35.34,22286.0
2021-01-29 13:45:00,35.34,35.34,35.28,35.29,17756.0,35.34,35.34,35.28,35.29,17756.0
2021-01-29 13:50:00,35.3,35.32,35.28,35.3,41128.0,35.3,35.32,35.28,35.3,41128.0
2021-01-29 13:55:00,35.3,35.3,35.24,35.25,14569.0,35.3,35.3,35.24,35.25,14569.0
2021-01-29 14:00:00,35.25,35.32,35.25,35.3,16127.0,35.25,35.32,35.25,35.3,16127.0
2021-01-29 14:05:00,35.29,35.3,35.27,35.28,16500.0,35.29,35.3,35.27,35.28,16500.0
2021-01-29 14:10:00,35.28,35.29,35.23,35.23,17204.0,35.28,35.29,35.23,35.23,17204.0
2021-01-29 14:15:00,35.24,35.28,35.23,35.26,23882.0,35.24,35.28,35.23,35.26,23882.0
2021-01-29 14:20:00,35.26,35.26,35.24,35.25,22226.0,35.26,35.26,35.24,35.25,22226.0
2021-01-29 14:25:00,35.26,35.26,35.17,35.18,47663.0,35.26,35.26,35.17,35.18,47663.0
2021-01-29 14:30:00,35.17,35.21,35.15,35.17,54163.0,35.17,35.21,35.15,35.17,54163.0
2021-01-29 14:35:00,35.17,35.19,35.16,35.16,14896.0,35.17,35.19,35.16,35.16,14896.0
2021-01-29 14:40:00,35.16,35.19,35.11,35.14,26301.0,35.16,35.19,35.11,35.14,26301.0
2021-01-29 14:45:00,35.14,35.16,35.14,35.14,23455.0,35.14,35.16,35.14,35.14,23455.0
2021-01-29 14:50:00,35.14,35.18,35.14,35.16,25738.0,35.14,35.18,35.14,35.16,25738.0
2021-01-29 14:55:00,35.16,35.21,35.15,35.2,42646.0,35.16,35.21,35.15,35.2,42646.0
2021-01-29 15:00:00,35.2,35.27,35.2,35.26,35309.0,35.2,35.27,35.2,35.26,35309.0
2021-01-29 15:05:00,35.26,35.28,35.25,35.28,7875.0,35.26,35.28,35.25,35.28,7875.0
2021-01-29 15:10:00,35.29,35.32,35.28,35.29,108811.0,35.29,35.32,35.28,35.29,108811.0
2021-01-29 15:15:00,35.29,35.29,35.26,35.28,26541.0,35.29,35.29,35.26,35.28,26541.0
2021-01-29 15:20:00,35.27,35.29,35.27,35.28,37086.0,35.27,35.29,35.27,35.28,37086.0
2021-01-29 15:25:00,35.28,35.29,35.24,35.25,19762.0,35.28,35.29,35.24,35.25,19762.0
2021-01-29 15:30:00,35.26,35.28,35.25,35.26,39107.0,35.26,35.28,35.25,35.26,39107.0
2021-01-29 15:35:00,35.26,35.26,35.22,35.23,33152.0,35.26,35.26,35.22,35.23,33152.0
2021-01-29 15:40:00,35.23,35.24,35.17,35.18,60830.0,35.23,35.24,35.17,35.18,60830.0
2021-01-29 15:45:00,35.18,35.21,35.17,35.18,69543.0,35.18,35.21,35.17,35.18,69543.0
2021-01-29 15:50:00,35.19,35.23,35.19,35.21,62819.0,35.19,35.23,35.19,35.21,62819.0
2021-01-29 15:55:00,35.21,35.23,35.18,35.18,129282.0,35.21,35.23,35.18,35.18,129282.0
2021-02-01 09:30:00,35.77,35.8,35.7,35.71,202572.0,35.77,35.8,35.7,35.71,202572.0
2021-02-01 09:35:00,35.71,35.8,35.69,35.72,98407.0,35.71,35.8,35.69,35.72,98407.0
2021-02-01 09:40:00,35.72,35.73,35.61,35.62,55751.0,35.72,35.73,35.61,35.62,55751.0
2021-02-01 09:45:00,35.63,35.63,35.47,35.49,74180.0,35.63,35.63,35.47,35.49,74180.0
2021-02-01 09:50:00,35.49,35.51,35.36,35.38,87822.0,35.49,35.51,35.36,35.38,87822.0
2021-02-01 09:55:00,35.37,35.42,35.34,35.41,73022.0,35.37,35.42,35.34,35.41,73022.0
2021-02-01 10:00:00,35.41,35.46,35.25,35.45,146106.0,35.41,35.46,35.25,35.45,146106.0
2021-02-01 10:05:00,35.45,35.47,35.42,35.44,53833.0,35.45,35.47,35.42,35.44,53833.0
2021-02-01 10:10:00,35.45,35.59,35.41,35.58,105741.0,35.45,35.59,35.41,35.58,105741.0
2021-02-01 10:15:00,35.56,35.61,35.56,35.59,69181.0,35.56,35.61,35.56,35.59,69181.0
2021-02-01 10:20:00,35.6,35.61,35.56,35.61,72052.0,35.6,35.61,35.56,35.61,72052.0
2021-02-01 10:25:00,35.6,35.63,35.57,35.58,32567.0,35.6,35.63,35.57,35.58,32567.0
2021-02-01 10:30:00,35.57,35.63,35.56,35.62,120787.0,35.57,35.63,35.56,35.62,120787.0
2021-02-01 10:35:00,35.62,35.63,35.54,35.55,49104.0,35.62,35.63,35.54,35.55,49104.0
2021-02-01 10:40:00,35.55,35.58,35.5,35.57,33723.0,35.55,35.58,35.5,35.57,33723.0
2021-02-01 10:45:00,35.55,35.55,35.45,35.46,53715.0,35.55,35.55,35.45,35.46,53715.0
2021-02-01 10:50:00,35.45,35.46,35.36,35.41,82748.0,35.45,35.46,35.36,35.41,82748.0
2021-02-01 10:55:00,35.42,35.5,35.41,35.5,24577.0,35.42,35.5,35.41,35.5,24577.0
2021-02-01 11:00:00,35.48,35.51,35.41,35.45,32575.0,35.48,35.51,35.41,35.45,32575.0
2021-02-01 11:05:00,35.46,35.52,35.45,35.49,31479.0,35.46,35.52,35.45,35.49,31479.0
2021-02-01 11:10:00,35.49,35.57,35.49,35.51,35197.0,35.49,35.57,35.49,35.51,35197.0
2021-02-01 11:15:00,35.51,35.6,35.5,35.59,24246.0,35.51,35.6,35.5,35.59,24246.0
2021-02-01 11:20:00,35.59,35.66,35.58,35.65,19773.0,35.59,35.66,35.58,35.65,19773.0
2021-02-01 11:25:00,35.65,35.69,35.65,35.66,30466.0,35.65,35.69,35.65,35.66,30466.0
2021-02-01 11:30:00,35.66,35.68,35.65,35.65,33870.0,35.66,35.68,35.65,35.65,33870.0
2021-02-01 11:35:00,35.64,35.71,35.64,35.71,43819.0,35.64,35.71,35.64,35.71,43819.0
2021-02-01 11:40:00,35.7,35.8,35.7,35.79,110313.0,35.7,35.8,35.7,35.79,110313.0
2021-02-01 11:45:00,35.78,35.82,35.78,35.81,47787.0,35.78,35.82,35.78,35.81,47787.0
2021-02-01 11:50:00,35.8,35.82,35.75,35.78,80081.0,35.8,35.82,35.75,35.78,80081.0
2021-02-01 11:55:00,35.79,35.79,35.73,35.73,23670.0,35.79,35.79,35.73,35.73,23670.0
2021-02-01 12:00:00,35.73,35.76,35.72,35.72,27357.0,35.73,35.76,35.72,35.72,27357.0
2021-02-01 12:05:00,35.72,35.73,35.68,35.68,24677.0,35.72,35.73,35.68,35.68,24677.0
2021-02-01 12:10:00,35.69,35.69,35.65,35.67,8786.0,35.69,35.69,35.65,35.67,8786.0
2021-02-01 12:15:00,35.66,35.7,35.66,35.69,20433.0,35.66,35.7,35.66,35.69,20433.0
2021-02-01 12:20:00,35.69,35.74,35.68,35.73,26272.0,35.69,35.74,35.68,35.73,26272.0
2021-02-01 12:25:00,35.74,35.75,35.72,35.75,20999.0,35.74,35.75,35.72,35.75,20999.0
2021-02-01 12:30:00,35.75,35.78,35.74,35.77,10467.0,35.75,35.78,35.74,35.77,10467.0
2021-02-01 12:35:00,35.77,35.78,35.74,35.75,11270.0,35.77,35.78,35.74,35.75,11270.0
2021-02-01 12:40:00,35.76,35.78,35.75,35.75,19049.0,35.76,35.78,35.75,35.75,19049.0
2021-02-01 12:45:00,35.75,35.78,35.75,35.78,10713.0,35.75,35.78,35.75,35.78,10713.0
2021-02-01 12:50:00,35.78,35.79,35.75,35.75,13931.0,35.78,35.79,35.75,35.75,13931.0
2021-02-01 12:55:00,35.76,35.78,35.75,35.78,22579.0,35.76,35.78,35.75,35.78,22579.0
2021-02-01 13:00:00,35.77,35.81,35.76,35.8,30639.0,35.77,35.81,35.76,35.8,30639.0
2021-02-01 13:05:00,35.8,35.85,35.78,35.85,30892.0,35.8,35.85,35.78,35.85,30892.0
2021-02-01 13:10:00,35.85,35.95,35.85,35.92,70742.0,35.85,35.95,35.85,35.92,70742.0
2021-02-01 13:15:00,35.9,35.99,35.89,35.97,80476.0,35.9,35.99,35.89,35.97,80476.0
2021-02-01 13:20:00,35.96,36.01,35.95,36.0,133149.0,35.96,36.01,35.95,36.0,133149.0
2021-02-01 13:25:00,35.99,35.99,35.95,35.96,34344.0,35.99,35.99,35.95,35.96,34344.0
2021-02-01 13:30:00,35.96,35.99,35.96,35.98,21961.0,35.96,35.99,35.96,35.98,21961.0
2021-02-01 13:35:00,35.97,35.98,35.94,35.95,33766.0,35.97,35.98,35.94,35.95,33766.0
2021-02-01 13:40:00,35.96,35.97,35.94,35.95,52618.0,35.96,35.97,35.94,35.95,52618.0
2021-02-01 13:45:00,35.95,35.96,35.93,35.94,12129.0,35.95,35.96,35.93,35.94,12129.0
2021-02-01 13:50:00,35.94,35.95,35.93,35.93,8817.0,35.94,35.95,35.93,35.93,8817.0
2021-02-01 13:55:00,35.93,35.96,35.93,35.96,15972.0,35.93,35.96,35.93,35.96,15972.0
2021-02-01 14:00:00,35.96,35.99,35.95,35.98,41499.0,35.96,35.99,35.95,35.98,41499.0
2021-02-01 14:05:00,35.98,35.98,35.95,35.97,29545.0,35.98,35.98,35.95,35.97,29545.0
2021-02-01 14:10:00,35.96,35.98,35.95,35.98,34326.0,35.96,35.98,35.95,35.98,34326.0
2021-02-01 14:15:00,35.98,36.06,35.97,36.06,102654.0,35.98,36.06,35.97,36.06,102654.0
2021-02-01 14:20:00,36.05,36.07,36.0,36.03,149283.0,36.05,36.07,36.0,36.03,149283.0
2021-02-01 14:25:00,36.04,36.07,36.02,36.07,444453.0,36.04,36.07,36.02,36.07,444453.0
2021-02-01 14:30:00,36.07,36.07,36.03,36.06,271048.0,36.07,36.07,36.03,36.06,271048.0
2021-02-01 14:35:00,36.06,36.11,36.06,36.1,126457.0,36.06,36.11,36.06,36.1,126457.0
2021-02-01 14:40:00,36.11,36.15,36.11,36.13,37796.0,36.11,36.15,36.11,36.13,37796.0
2021-02-01 14:45:00,36.13,36.14,36.1,36.1,29129.0,36.13,36.14,36.1,36.1,29129.0
2021-02-01 14:50:00,36.1,36.12,36.1,36.12,44281.0,36.1,36.12,36.1,36.12,44281.0
2021-02-01 14:55:00,36.13,36.14,36.11,36.14,19493.0,36.13,36.14,36.11,36.14,19493.0
2021-02-01 15:00:00,36.14,36.15,36.13,36.15,27130.0,36.14,36.15,36.13,36.15,27130.0
2021-02-01 15:05:00,36.15,36.17,36.13,36.17,32975.0,36.15,36.17,36.13,36.17,32975.0
2021-02-01 15:10:00,36.16,36.18,36.15,36.18,46310.0,36.16,36.18,36.15,36.18,46310.0
2021-02-01 15:15:00,36.18,36.18,36.14,36.15,40612.0,36.18,36.18,36.14,36.15,40612.0
2021-02-01 15:20:00,36.14,36.16,36.12,36.13,93446.0,36.14,36.16,36.12,36.13,93446.0
2021-02-01 15:25:00,36.12,36.14,36.1,36.11,58362.0,36.12,36.14,36.1,36.11,58362.0
2021-02-01 15:30:00,36.11,36.11,36.08,36.08,28954.0,36.11,36.11,36.08,36.08,28954.0
2021-02-01 15:35:00,36.08,36.1,36.07,36.09,74764.0,36.08,36.1,36.07,36.09,74764.0
2021-02-01 15:40:00,36.09,36.12,36.08,36.12,27334.0,36.09,36.12,36.08,36.12,27334.0
2021-02-01 15:45:00,36.11,36.11,36.1,36.11,21824.0,36.11,36.11,36.1,36.11,21824.0
2021-02-01 15:50:00,36.1,36.14,36.09,36.14,390926.0,36.1,36.14,36.09,36.14,390926.0
2021-02-01 15:55:00,36.14,36.15,36.12,36.13,548485.0,36.14,36.15,36.12,36.13,548485.0
2021-02-02 09:30:00,36.97,37.05,36.92,37.02,595586.0,36.97,37.05,36.92,37.02,595586.0
2021-02-02 09:35:00,37.02,37.05,36.92,36.97,181036.0,37.02,37.05,36.92,36.97,181036.0
2021-02-02 09:40:00,36.97,37.01,36.89,36.93,108173.0,36.97,37.01,36.89,36.93,108173.0
2021-02-02 09:45:00,36.93,36.95,36.83,36.91,94959.0,36.93,36.95,36.83,36.91,94959.0
2021-02-02 09:50:00,36.92,36.92,36.82,36.85,220474.0,36.92,36.92,36.82,36.85,220474.0
2021-02-02 09:55:00,36.86,36.88,36.83,36.85,185303.0,36.86,36.88,36.83,36.85,185303.0
2021-02-02 10:00:00,36.86,36.94,36.85,36.91,179514.0,36.86,36.94,36.85,36.91,179514.0
2021-02-02 10:05:00,36.9,36.94,36.89,36.93,133906.0,36.9,36.94,36.89,36.93,133906.0
2021-02-02 10:10:00,36.94,36.99,36.93,36.97,227327.0,36.94,36.99,36.93,36.97,227327.0
2021-02-02 10:15:00,36.96,37.04,36.95,37.03,224870.0,36.96,37.04,36.95,37.03,224870.0
2021-02-02 10:20:00,37.03,37.05,36.93,36.93,92726.0,37.03,37.05,36.93,36.93,92726.0
2021-02-02 10:25:00,36.92,36.93,36.87,36.89,48943.0,36.92,36.93,36.87,36.89,48943.0
2021-02-02 10:30:00,36.91,36.96,36.91,36.93,139930.0,36.91,36.96,36.91,36.93,139930.0
2021-02-02 10:35:00,36.93,36.97,36.88,36.9,32295.0,36.93,36.97,36.88,36.9,32295.0
2021-02-02 10:40:00,36.9,36.96,36.89,36.96,24852.0,36.9,36.96,36.89,36.96,24852.0
2021-02-02 10:45:00,36.97,37.0,36.96,36.99,53124.0,36.97,37.0,36.96,36.99,53124.0
2021-02-02 10:50:00,37.0,37.02,36.94,36.96,124669.0,37.0,37.02,36.94,36.96,124669.0
2021-02-02 10:55:00,36.96,37.01,36.96,37.0,48231.0,36.96,37.01,36.96,37.0,48231.0
2021-02-02 11:00:00,36.98,37.04,36.97,37.03,54942.0,36.98,37.04,36.97,37.03,54942.0
2021-02-02 11:05:00,37.02,37.04,36.99,36.99,144910.0,37.02,37.04,36.99,36.99,144910.0
2021-02-02 11:10:00,36.99,37.02,36.9,36.9,92077.0,36.99,37.02,36.9,36.9,92077.0
2021-02-02 11:15:00,36.91,36.93,36.86,36.91,24888.0,36.91,36.93,36.86,36.91,24888.0
2021-02-02 11:20:00,36.92,36.93,36.86,36.86,6573.0,36.92,36.93,36.86,36.86,6573.0
2021-02-02 11:25:00,36.86,36.94,36.86,36.91,27056.0,36.86,36.94,36.86,36.91,27056.0
2021-02-02 11:30:00,36.91,36.91,36.84,36.87,22667.0,36.91,36.91,36.84,36.87,22667.0
2021-02-02 11:35:00,36.87,36.96,36.86,36.95,29538.0,36.87,36.96,36.86,36.95,29538.0
2021-02-02 11:40:00,36.93,36.98,36.93,36.96,26301.0,36.93,36.98,36.93,36.96,26301.0
2021-02-02 11:45:00,36.96,36.97,36.92,36.93,30700.0,36.96,36.97,36.92,36.93,30700.0
2021-02-02 11:50:00,36.95,36.96,36.91,36.92,34847.0,36.95,36.96,36.91,36.92,34847.0
2021-02-02 11:55:00,36.92,36.94,36.87,36.88,23982.0,36.92,36.94,36.87,36.88,23982.0
2021-02-02 12:00:00,36.88,36.89,36.83,36.86,60967.0,36.88,36.89,36.83,36.86,60967.0
2021-02-02 12:05:00,36.87,36.87,36.8,36.83,25429.0,36.87,36.87,36.8,36.83,25429.0
2021-02-02 12:10:00,36.83,36.85,36.77,36.84,103817.0,36.83,36.85,36.77,36.84,103817.0
2021-02-02 12:15:00,36.83,36.84,36.8,36.81,44449.0,36.83,36.84,36.8,36.81,44449.0
2021-02-02 12:20:00,36.81,36.86,36.81,36.83,26671.0,36.81,36.86,36.81,36.83,26671.0
2021-02-02 12:25:00,36.84,36.86,36.81,36.82,48458.0,36.84,36.86,36.81,36.82,48458.0
2021-02-02 12:30:00,36.82,36.82,36.75,36.76,39516.0,36.82,36.82,36.75,36.76,39516.0
2021-02-02 12:35:00,36.77,36.77,36.74,36.74,51122.0,36.77,36.77,36.74,36.74,51122.0
2021-02-02 12:40:00,36.75,36.75,36.73,36.74,30039.0,36.75,36.75,36.73,36.74,30039.0
2021-02-02 12:45:00,36.74,36.78,36.73,36.76,60457.0,36.74,36.78,36.73,36.76,60457.0
2021-02-02 12:50:00,36.75,36.79,36.74,36.79,28009.0,36.75,36.79,36.74,36.79,28009.0
2021-02-02 12:55:00,36.79,36.81,36.78,36.8,36195.0,36.79,36.81,36.78,36.8,36195.0
2021-02-02 13:00:00,36.8,36.82,36.79,36.82,26450.0,36.8,36.82,36.79,36.82,26450.0
2021-02-02 13:05:00,36.82,36.87,36.81,36.84,42574.0,36.82,36.87,36.81,36.84,42574.0
2021-02-02 13:10:00,36.85,36.87,36.84,36.84,17404.0,36.85,36.87,36.84,36.84,17404.0
2021-02-02 13:15:00,36.84,36.85,36.8,36.81,30033.0,36.84,36.85,36.8,36.81,30033.0
2021-02-02 13:20:00,36.8,36.87,36.78,36.84,111603.0,36.8,36.87,36.78,36.84,111603.0
2021-02-02 13:25:00,36.85,36.88,36.84,36.87,34143.0,36.85,36.88,36.84,36.87,34143.0
2021-02-02 13:30:00,36.87,36.89,36.86,36.89,23641.0,36.87,36.89,36.86,36.89,23641.0
2021-02-02 13:35:00,36.89,36.89,36.84,36.87,28926.0,36.89,36.89,36.84,36.87,28926.0
2021-02-02 13:40:00,36.87,36.89,36.86,36.87,40802.0,36.87,36.89,36.86,36.87,40802.0
2021-02-02 13:45:00,36.87,36.88,36.84,36.84,34629.0,36.87,36.88,36.84,36.84,34629.0
2021-02-02 13:50:00,36.85,36.88,36.84,36.88,30466.0,36.85,36.88,36.84,36.88,30466.0
2021-02-02 13:55:00,36.86,36.86,36.81,36.85,48169.0,36.86,36.86,36.81,36.85,48169.0
2021-02-02 14:00:00,36.86,36.86,36.8,36.81,28155.0,36.86,36.86,36.8,36.81,28155.0
2021-02-02 14:05:00,36.81,36.86,36.8,36.83,70623.0,36.81,36.86,36.8,36.83,70623.0
2021-02-02 14:10:00,36.84,36.85,36.81,36.84,23724.0,36.84,36.85,36.81,36.84,23724.0
2021-02-02 14:15:00,36.85,36.85,36.78,36.81,33000.0,36.85,36.85,36.78,36.81,33000.0
2021-02-02 14:20:00,36.81,36.83,36.79,36.81,63003.0,36.81,36.83,36.79,36.81,63003.0
2021-02-02 14:25:00,36.82,36.92,36.78,36.83,307413.0,36.82,36.92,36.78,36.83,307413.0
2021-02-02 14:30:00,36.83,36.83,36.71,36.8,131072.0,36.83,36.83,36.71,36.8,131072.0
2021-02-02 14:35:00,36.81,36.85,36.8,36.84,33078.0,36.81,36.85,36.8,36.84,33078.0
2021-02-02 14:40:00,36.83,36.84,36.81,36.83,72786.0,36.83,36.84,36.81,36.83,72786.0
2021-02-02 14:45:00,36.83,36.83,36.8,36.81,32217.0,36.83,36.83,36.8,36.81,32217.0
2021-02-02 14:50:00,36.8,36.8,36.77,36.77,26790.0,36.8,36.8,36.77,36.77,26790.0
2021-02-02 14:55:00,36.78,36.79,36.76,36.79,16148.0,36.78,36.79,36.76,36.79,16148.0
2021-02-02 15:00:00,36.79,36.8,36.77,36.8,12279.0,36.79,36.8,36.77,36.8,12279.0
2021-02-02 15:05:00,36.8,36.81,36.78,36.81,13822.0,36.8,36.81,36.78,36.81,13822.0
2021-02-02 15:10:00,36.81,36.83,36.79,36.82,18465.0,36.81,36.83,36.79,36.82,18465.0
2021-02-02 15:15:00,36.82,36.84,36.8,36.82,21212.0,36.82,36.84,36.8,36.82,21212.0
2021-02-02 15:20:00,36.81,36.84,36.81,36.84,16292.0,36.81,36.84,36.81,36.84,16292.0
2021-02-02 15:25:00,36.83,36.84,36.82,36.84,22128.0,36.83,36.84,36.82,36.84,22128.0
2021-02-02 15:30:00,36.84,36.85,36.8,36.8,30275.0,36.84,36.85,36.8,36.8,30275.0
2021-02-02 15:35:00,36.79,36.83,36.79,36.83,34072.0,36.79,36.83,36.79,36.83,34072.0
2021-02-02 15:40:00,36.83,36.83,36.79,36.8,33979.0,36.83,36.83,36.79,36.8,33979.0
2021-02-02 15:45:00,36.8,36.83,36.79,36.82,22877.0,36.8,36.83,36.79,36.82,22877.0
2021-02-02 15:50:00,36.82,36.85,36.81,36.84,65365.0,36.82,36.85,36.81,36.84,65365.0
2021-02-02 15:55:00,36.84,36.84,36.81,36.82,152197.0,36.84,36.84,36.81,36.82,152197.0
2021-02-03 09:30:00,37.19,37.26,37.19,37.26,455937.0,37.19,37.26,37.19,37.26,455937.0
2021-02-03 09:35:00,37.25,37.48,37.23,37.36,279258.0,37.25,37.48,37.23,37.36,279258.0
2021-02-03 09:40:00,37.36,37.41,37.33,37.35,101600.0,37.36,37.41,37.33,37.35,101600.0
2021-02-03 09:45:00,37.34,37.39,37.34,37.38,68397.0,37.34,37.39,37.34,37.38,68397.0
2021-02-03 09:50:00,37.38,37.45,37.36,37.45,75449.0,37.38,37.45,37.36,37.45,75449.0
2021-02-03 09:55:00,37.45,37.46,37.43,37.44,67581.0,37.45,37.46,37.43,37.44,67581.0
2021-02-03 10:00:00,37.45,37.47,37.43,37.45,90654.0,37.45,37.47,37.43,37.45,90654.0
2021-02-03 10:05:00,37.46,37.54,37.46,37.51,180918.0,37.46,37.54,37.46,37.51,180918.0
2021-02-03 10:10:00,37.51,37.61,37.51,37.58,145264.0,37.51,37.61,37.51,37.58,145264.0
2021-02-03 10:15:00,37.59,37.59,37.55,37.56,106252.0,37.59,37.59,37.55,37.56,106252.0
2021-02-03 10:20:00,37.56,37.6,37.54,37.56,215341.0,37.56,37.6,37.54,37.56,215341.0
2021-02-03 10:25:00,37.57,37.57,37.47,37.49,136015.0,37.57,37.57,37.47,37.49,136015.0
2021-02-03 10:30:00,37.49,37.49,37.31,37.41,377471.0,37.49,37.49,37.31,37.41,377471.0
2021-02-03 10:35:00,37.42,37.5,37.41,37.49,50886.0,37.42,37.5,37.41,37.49,50886.0
2021-02-03 10:40:00,37.5,37.62,37.46,37.61,86445.0,37.5,37.62,37.46,37.61,86445.0
2021-02-03 10:45:00,37.61,37.65,37.61,37.63,93699.0,37.61,37.65,37.61,37.63,93699.0
2021-02-03 10:50:00,37.62,37.66,37.6,37.65,79622.0,37.62,37.66,37.6,37.65,79622.0
2021-02-03 10:55:00,37.64,37.73,37.62,37.63,222611.0,37.64,37.73,37.62,37.63,222611.0
2021-02-03 11:00:00,37.63,37.71,37.63,37.7,72227.0,37.63,37.71,37.63,37.7,72227.0
2021-02-03 11:05:00,37.69,37.71,37.62,37.62,52846.0,37.69,37.71,37.62,37.62,52846.0
2021-02-03 11:10:00,37.61,37.62,37.5,37.52,98209.0,37.61,37.62,37.5,37.52,98209.0
2021-02-03 11:15:00,37.52,37.53,37.47,37.52,130567.0,37.52,37.53,37.47,37.52,130567.0
2021-02-03 11:20:00,37.51,37.55,37.49,37.53,54649.0,37.51,37.55,37.49,37.53,54649.0
2021-02-03 11:25:00,37.54,37.56,37.5,37.53,59869.0,37.54,37.56,37.5,37.53,59869.0
2021-02-03 11:30:00,37.53,37.63,37.53,37.62,50767.0,37.53,37.63,37.53,37.62,50767.0
2021-02-03 11:35:00,37.62,37.67,37.62,37.64,47223.0,37.62,37.67,37.62,37.64,47223.0
2021-02-03 11:40:00,37.64,37.7,37.63,37.68,58928.0,37.64,37.7,37.63,37.68,58928.0
2021-02-03 11:45:00,37.69,37.7,37.67,37.69,51061.0,37.69,37.7,37.67,37.69,51061.0
2021-02-03 11:50:00,37.7,37.78,37.68,37.75,150229.0,37.7,37.78,37.68,37.75,150229.0
2021-02-03 11:55:00,37.75,37.75,37.69,37.7,41895.0,37.75,37.75,37.69,37.7,41895.0
2021-02-03 12:00:00,37.7,37.71,37.63,37.66,89480.0,37.7,37.71,37.63,37.66,89480.0
2021-02-03 12:05:00,37.67,37.69,37.66,37.68,63303.0,37.67,37.69,37.66,37.68,63303.0
2021-02-03 12:10:00,37.68,37.68,37.66,37.68,19337.0,37.68,37.68,37.66,37.68,19337.0
2021-02-03 12:15:00,37.67,37.71,37.67,37.7,19196.0,37.67,37.71,37.67,37.7,19196.0
2021-02-03 12:20:00,37.7,37.7,37.62,37.64,98306.0,37.7,37.7,37.62,37.64,98306.0
2021-02-03 12:25:00,37.64,37.66,37.62,37.63,96449.0,37.64,37.66,37.62,37.63,96449.0
2021-02-03 12:30:00,37.63,37.64,37.61,37.61,86168.0,37.63,37.64,37.61,37.61,86168.0
2021-02-03 12:35:00,37.61,37.61,37.54,37.55,78569.0,37.61,37.61,37.54,37.55,78569.0
2021-02-03 12:40:00,37.56,37.59,37.54,37.58,34366.0,37.56,37.59,37.54,37.58,34366.0
2021-02-03 12:45:00,37.57,37.59,37.57,37.57,28885.0,37.57,37.59,37.57,37.57,28885.0
2021-02-03 12:50:00,37.57,37.59,37.55,37.55,141222.0,37.57,37.59,37.55,37.55,141222.0
2021-02-03 12:55:00,37.55,37.57,37.51,37.52,50337.0,37.55,37.57,37.51,37.52,50337.0
2021-02-03 13:00:00,37.52,37.53,37.45,37.47,101973.0,37.52,37.53,37.45,37.47,101973.0
2021-02-03 13:05:00,37.47,37.49,37.44,37.45,20448.0,37.47,37.49,37.44,37.45,20448.0
2021-02-03 13:10:00,37.44,37.45,37.42,37.43,30180.0,37.44,37.45,37.42,37.43,30180.0
2021-02-03 13:15:00,37.43,37.43,37.37,37.39,77547.0,37.43,37.43,37.37,37.39,77547.0
2021-02-03 13:20:00,37.39,37.41,37.36,37.38,75516.0,37.39,37.41,37.36,37.38,75516.0
2021-02-03 13:25:00,37.38,37.39,37.33,37.36,50212.0,37.38,37.39,37.33,37.36,50212.0
2021-02-03 13:30:00,37.36,37.4,37.35,37.36,39294.0,37.36,37.4,37.35,37.36,39294.0
2021-02-03 13:35:00,37.36,37.45,37.36,37.45,29146.0,37.36,37.45,37.36,37.45,29146.0
2021-02-03 13:40:00,37.45,37.48,37.45,37.48,43329.0,37.45,37.48,37.45,37.48,43329.0
2021-02-03 13:45:00,37.48,37.51,37.45,37.51,27489.0,37.48,37.51,37.45,37.51,27489.0
2021-02-03 13:50:00,37.5,37.51,37.47,37.48,33125.0,37.5,37.51,37.47,37.48,33125.0
2021-02-03 13:55:00,37.49,37.5,37.46,37.49,10889.0,37.49,37.5,37.46,37.49,10889.0
2021-02-03 14:00:00,37.49,37.49,37.45,37.46,11256.0,37.49,37.49,37.45,37.46,11256.0
2021-02-03 14:05:00,37.46,37.48,37.45,37.47,17724.0,37.46,37.48,37.45,37.47,17724.0
2021-02-03 14:10:00,37.46,37.48,37.43,37.48,37036.0,37.46,37.48,37.43,37.48,37036.0
2021-02-03 14:15:00,37.48,37.49,37.36,37.39,73794.0,37.48,37.49,37.36,37.39,73794.0
2021-02-03 14:20:00,37.39,37.43,37.38,37.41,15177.0,37.39,37.43,37.38,37.41,15177.0
2021-02-03 14:25:00,37.41,37.45,37.38,37.43,99749.0,37.41,37.45,37.38,37.43,99749.0
2021-02-03 14:30:00,37.42,37.44,37.39,37.39,16498.0,37.42,37.44,37.39,37.39,16498.0
2021-02-03 14:35:00,37.4,37.46,37.4,37.44,18513.0,37.4,37.46,37.4,37.44,18513.0
2021-02-03 14:40:00,37.45,37.46,37.43,37.45,16925.0,37.45,37.46,37.43,37.45,16925.0
2021-02-03 14:45:00,37.45,37.46,37.42,37.42,14314.0,37.45,37.46,37.42,37.42,14314.0
2021-02-03 14:50:00,37.42,37.43,37.38,37.39,22135.0,37.42,37.43,37.38,37.39,22135.0
2021-02-03 14:55:00,37.39,37.4,37.37,37.38,38970.0,37.39,37.4,37.37,37.38,38970.0
2021-02-03 15:00:00,37.38,37.41,37.38,37.41,16702.0,37.38,37.41,37.38,37.41,16702.0
2021-02-03 15:05:00,37.41,37.43,37.4,37.41,50346.0,37.41,37.43,37.4,37.41,50346.0
2021-02-03 15:10:00,37.42,37.43,37.39,37.43,74504.0,37.42,37.43,37.39,37.43,74504.0
2021-02-03 15:15:00,37.43,37.43,37.38,37.39,51273.0,37.43,37.43,37.38,37.39,51273.0
2021-02-03 15:20:00,37.39,37.42,37.38,37.41,28920.0,37.39,37.42,37.38,37.41,28920.0
2021-02-03 15:25:00,37.41,37.43,37.4,37.4,15617.0,37.41,37.43,37.4,37.4,15617.0
2021-02-03 15:30:00,37.4,37.43,37.4,37.43,51765.0,37.4,37.43,37.4,37.43,51765.0
2021-02-03 15:35:00,37.43,37.43,37.41,37.42,46748.0,37.43,37.43,37.41,37.42,46748.0
2021-02-03 15:40:00,37.43,37.46,37.42,37.45,16675.0,37.43,37.46,37.42,37.45,16675.0
2021-02-03 15:45:00,37.45,37.51,37.44,37.51,60185.0,37.45,37.51,37.44,37.51,60185.0
2021-02-03 15:50:00,37.5,37.53,37.49,37.52,54485.0,37.5,37.53,37.49,37.52,54485.0
2021-02-03 15:55:00,37.52,37.52,37.43,37.45,120299.0,37.52,37.52,37.43,37.45,120299.0
2021-02-04 09:30:00,37.61,37.67,37.54,37.65,208511.0,37.61,37.67,37.54,37.65,208511.0
2021-02-04 09:35:00,37.65,37.66,37.49,37.5,118839.0,37.65,37.66,37.49,37.5,118839.0
2021-02-04 09:40:00,37.51,37.55,37.49,37.49,98296.0,37.51,37.55,37.49,37.49,98296.0
2021-02-04 09:45:00,37.49,37.53,37.47,37.52,40195.0,37.49,37.53,37.47,37.52,40195.0
2021-02-04 09:50:00,37.51,37.56,37.47,37.49,51765.0,37.51,37.56,37.47,37.49,51765.0
2021-02-04 09:55:00,37.49,37.56,37.48,37.56,28587.0,37.49,37.56,37.48,37.56,28587.0
2021-02-04 10:00:00,37.56,37.58,37.48,37.49,112985.0,37.56,37.58,37.48,37.49,112985.0
2021-02-04 10:05:00,37.5,37.52,37.45,37.48,41061.0,37.5,37.52,37.45,37.48,41061.0
2021-02-04 10:10:00,37.47,37.49,37.3,37.32,222896.0,37.47,37.49,37.3,37.32,222896.0
2021-02-04 10:15:00,37.32,37.39,37.24,37.28,207014.0,37.32,37.39,37.24,37.28,207014.0
2021-02-04 10:20:00,37.28,37.39,37.27,37.3,200351.0,37.28,37.39,37.27,37.3,200351.0
2021-02-04 10:25:00,37.3,37.34,37.19,37.21,223853.0,37.3,37.34,37.19,37.21,223853.0
2021-02-04 10:30:00,37.21,37.27,37.2,37.27,118749.0,37.21,37.27,37.2,37.27,118749.0
2021-02-04 10:35:00,37.26,37.35,37.26,37.35,52657.0,37.26,37.35,37.26,37.35,52657.0
2021-02-04 10:40:00,37.34,37.39,37.34,37.38,40771.0,37.34,37.39,37.34,37.38,40771.0
2021-02-04 10:45:00,37.38,37.41,37.3,37.32,34961.0,37.38,37.41,37.3,37.32,34961.0
2021-02-04 10:50:00,37.33,37.4,37.33,37.33,33388.0,37.33,37.4,37.33,37.33,33388.0
2021-02-04 10:55:00,37.32,37.39,37.31,37.34,30444.0,37.32,37.39,37.31,37.34,30444.0
2021-02-04 11:00:00,37.34,37.39,37.31,37.39,37458.0,37.34,37.39,37.31,37.39,37458.0
2021-02-04 11:05:00,37.39,37.46,37.39,37.41,76177.0,37.39,37.46,37.39,37.41,76177.0
2021-02-04 11:10:00,37.4,37.42,37.36,37.41,42202.0,37.4,37.42,37.36,37.41,42202.0
2021-02-04 11:15:00,37.42,37.44,37.41,37.43,24240.0,37.42,37.44,37.41,37.43,24240.0
2021-02-04 11:20:00,37.43,37.47,37.42,37.47,22633.0,37.43,37.47,37.42,37.47,22633.0
2021-02-04 11:25:00,37.45,37.5,37.45,37.49,86385.0,37.45,37.5,37.45,37.49,86385.0
2021-02-04 11:30:00,37.48,37.56,37.46,37.55,61002.0,37.48,37.56,37.46,37.55,61002.0
2021-02-04 11:35:00,37.55,37.58,37.55,37.56,56802.0,37.55,37.58,37.55,37.56,56802.0
2021-02-04 11:40:00,37.57,37.59,37.55,37.59,42137.0,37.57,37.59,37.55,37.59,42137.0
2021-02-04 11:45:00,37.58,37.59,37.56,37.57,27737.0,37.58,37.59,37.56,37.57,27737.0
2021-02-04 11:50:00,37.56,37.62,37.56,37.61,32104.0,37.56,37.62,37.56,37.61,32104.0
2021-02-04 11:55:00,37.6,37.64,37.59,37.6,45133.0,37.6,37.64,37.59,37.6,45133.0
2021-02-04 12:00:00,37.61,37.61,37.57,37.58,16175.0,37.61,37.61,37.57,37.58,16175.0
2021-02-04 12:05:00,37.58,37.65,37.58,37.62,29514.0,37.58,37.65,37.58,37.62,29514.0
2021-02-04 12:10:00,37.63,37.65,37.61,37.65,27577.0,37.63,37.65,37.61,37.65,27577.0
2021-02-04 12:15:00,37.64,37.67,37.63,37.64,17741.0,37.64,37.67,37.63,37.64,17741.0
2021-02-04 12:20:00,37.64,37.67,37.64,37.66,46028.0,37.64,37.67,37.64,37.66,46028.0
2021-02-04 12:25:00,37.66,37.67,37.63,37.65,15564.0,37.66,37.67,37.63,37.65,15564.0
2021-02-04 12:30:00,37.66,37.68,37.64,37.66,9900.0,37.66,37.68,37.64,37.66,9900.0
2021-02-04 12:35:00,37.66,37.71,37.66,37.69,110934.0,37.66,37.71,37.66,37.69,110934.0
2021-02-04 12:40:00,37.7,37.72,37.67,37.7,46282.0,37.7,37.72,37.67,37.7,46282.0
2021-02-04 12:45:00,37.7,37.72,37.68,37.68,36931.0,37.7,37.72,37.68,37.68,36931.0
2021-02-04 12:50:00,37.69,37.69,37.66,37.66,7823.0,37.69,37.69,37.66,37.66,7823.0
2021-02-04 12:55:00,37.67,37.71,37.65,37.71,21589.0,37.67,37.71,37.65,37.71,21589.0
2021-02-04 13:00:00,37.7,37.74,37.69,37.71,17677.0,37.7,37.74,37.69,37.71,17677.0
2021-02-04 13:05:00,37.71,37.8,37.71,37.79,70263.0,37.71,37.8,37.71,37.79,70263.0
2021-02-04 13:10:00,37.78,37.8,37.77,37.79,14408.0,37.78,37.8,37.77,37.79,14408.0
2021-02-04 13:15:00,37.8,37.82,37.78,37.79,71235.0,37.8,37.82,37.78,37.79,71235.0
2021-02-04 13:20:00,37.8,37.82,37.8,37.81,25541.0,37.8,37.82,37.8,37.81,25541.0
2021-02-04 13:25:00,37.82,37.86,37.81,37.86,113118.0,37.82,37.86,37.81,37.86,113118.0
2021-02-04 13:30:00,37.87,37.95,37.87,37.93,182763.0,37.87,37.95,37.87,37.93,182763.0
2021-02-04 13:35:00,37.93,37.94,37.85,37.87,81058.0,37.93,37.94,37.85,37.87,81058.0
2021-02-04 13:40:00,37.88,37.88,37.75,37.84,108140.0,37.88,37.88,37.75,37.84,108140.0
2021-02-04 13:45:00,37.85,37.85,37.79,37.82,15131.0,37.85,37.85,37.79,37.82,15131.0
2021-02-04 13:50:00,37.81,37.81,37.75,37.77,15926.0,37.81,37.81,37.75,37.77,15926.0
2021-02-04 13:55:00,37.77,37.8,37.76,37.79,26829.0,37.77,37.8,37.76,37.79,26829.0
2021-02-04 14:00:00,37.78,37.81,37.77,37.81,23754.0,37.78,37.81,37.77,37.81,23754.0
2021-02-04 14:05:00,37.81,37.88,37.8,37.87,73939.0,37.81,37.88,37.8,37.87,73939.0
2021-02-04 14:10:00,37.86,37.89,37.85,37.85,25212.0,37.86,37.89,37.85,37.85,25212.0
2021-02-04 14:15:00,37.85,37.85,37.76,37.76,97860.0,37.85,37.85,37.76,37.76,97860.0
2021-02-04 14:20:00,37.76,37.83,37.72,37.78,84784.0,37.76,37.83,37.72,37.78,84784.0
2021-02-04 14:25:00,37.78,37.8,37.72,37.74,76513.0,37.78,37.8,37.72,37.74,76513.0
2021-02-04 14:30:00,37.74,37.77,37.72,37.77,24228.0,37.74,37.77,37.72,37.77,24228.0
2021-02-04 14:35:00,37.76,37.79,37.76,37.76,15350.0,37.76,37.79,37.76,37.76,15350.0
2021-02-04 14:40:00,37.76,37.78,37.73,37.78,10394.0,37.76,37.78,37.73,37.78,10394.0
2021-02-04 14:45:00,37.77,37.78,37.74,37.75,16235.0,37.77,37.78,37.74,37.75,16235.0
2021-02-04 14:50:00,37.75,37.75,37.72,37.74,19277.0,37.75,37.75,37.72,37.74,19277.0
2021-02-04 14:55:00,37.73,37.77,37.73,37.76,10561.0,37.73,37.77,37.73,37.76,10561.0
2021-02-04 15:00:00,37.76,37.77,37.75,37.77,14350.0,37.76,37.77,37.75,37.77,14350.0
2021-02-04 15:05:00,37.77,37.8,37.77,37.79,27229.0,37.77,37.8,37.77,37.79,27229.0
2021-02-04 15:10:00,37.79,37.79,37.77,37.79,60477.0,37.79,37.79,37.77,37.79,60477.0
2021-02-04 15:15:00,37.79,37.81,37.78,37.8,11775.0,37.79,37.81,37.78,37.8,11775.0
2021-02-04 15:20:00,37.81,37.81,37.79,37.79,12209.0,37.81,37.81,37.79,37.79,12209.0
2021-02-04 15:25:00,37.79,37.79,37.74,37.75,23544.0,37.79,37.79,37.74,37.75,23544.0
2021-02-04 15:30:00,37.75,37.76,37.74,37.76,16838.0,37.75,37.76,37.74,37.76,16838.0
2021-02-04 15:35:00,37.76,37.77,37.75,37.76,38414.0,37.76,37.77,37.75,37.76,38414.0
2021-02-04 15:40:00,37.76,37.78,37.75,37.76,13081.0,37.76,37.78,37.75,37.76,13081.0
2021-02-04 15:45:00,37.77,37.78,37.76,37.78,21541.0,37.77,37.78,37.76,37.78,21541.0
2021-02-04 15:50:00,37.77,37.79,37.77,37.79,47867.0,37.77,37.79,37.77,37.79,47867.0
2021-02-04 15:55:00,37.79,37.83,37.78,37.82,281978.0,37.79,37.83,37.78,37.82,281978.0
2021-02-05 09:30:00,38.33,38.4,38.31,38.34,319447.0,38.33,38.4,38.31,38.34,319447.0
2021-02-05 09:35:00,38.34,38.35,38.27,38.29,101193.0,38.34,38.35,38.27,38.29,101193.0
2021-02-05 09:40:00,38.3,38.35,38.3,38.34,62593.0,38.3,38.35,38.3,38.34,62593.0
2021-02-05 09:45:00,38.33,38.36,38.28,38.31,62906.0,38.33,38.36,38.28,38.31,62906.0
2021-02-05 09:50:00,38.31,38.36,38.27,38.33,57082.0,38.31,38.36,38.27,38.33,57082.0
2021-02-05 09:55:00,38.33,38.33,38.2,38.2,125857.0,38.33,38.33,38.2,38.2,125857.0
2021-02-05 10:00:00,38.2,38.23,38.11,38.13,135606.0,38.2,38.23,38.11,38.13,135606.0
2021-02-05 10:05:00,38.12,38.15,38.02,38.09,108002.0,38.12,38.15,38.02,38.09,108002.0
2021-02-05 10:10:00,38.09,38.13,38.05,38.08,48276.0,38.09,38.13,38.05,38.08,48276.0
2021-02-05 10:15:00,38.08,38.11,38.0,38.0,79380.0,38.08,38.11,38.0,38.0,79380.0
2021-02-05 10:20:00,38.01,38.09,37.95,38.08,105661.0,38.01,38.09,37.95,38.08,105661.0
2021-02-05 10:25:00,38.08,38.18,38.08,38.18,95288.0,38.08,38.18,38.08,38.18,95288.0
2021-02-05 10:30:00,38.18,38.23,38.18,38.2,41982.0,38.18,38.23,38.18,38.2,41982.0
2021-02-05 10:35:00,38.21,38.24,38.18,38.2,28028.0,38.21,38.24,38.18,38.2,28028.0
2021-02-05 10:40:00,38.2,38.23,38.19,38.22,37052.0,38.2,38.23,38.19,38.22,37052.0
2021-02-05 10:45:00,38.23,38.23,38.18,38.21,79741.0,38.23,38.23,38.18,38.21,79741.0
2021-02-05 10:50:00,38.22,38.25,38.19,38.25,76608.0,38.22,38.25,38.19,38.25,76608.0
2021-02-05 10:55:00,38.25,38.27,38.2,38.23,43500.0,38.25,38.27,38.2,38.23,43500.0
2021-02-05 11:00:00,38.22,38.22,38.15,38.17,42233.0,38.22,38.22,38.15,38.17,42233.0
2021-02-05 11:05:00,38.17,38.24,38.17,38.23,35168.0,38.17,38.24,38.17,38.23,35168.0
2021-02-05 11:10:00,38.23,38.25,38.22,38.23,48493.0,38.23,38.25,38.22,38.23,48493.0
2021-02-05 11:15:00,38.23,38.24,38.19,38.19,17105.0,38.23,38.24,38.19,38.19,17105.0
2021-02-05 11:20:00,38.2,38.29,38.2,38.28,111984.0,38.2,38.29,38.2,38.28,111984.0
2021-02-05 11:25:00,38.27,38.31,38.25,38.3,50358.0,38.27,38.31,38.25,38.3,50358.0
2021-02-05 11:30:00,38.3,38.3,38.26,38.27,51071.0,38.3,38.3,38.26,38.27,51071.0
2021-02-05 11:35:00,38.27,38.28,38.18,38.18,83739.0,38.27,38.28,38.18,38.18,83739.0
2021-02-05 11:40:00,38.18,38.2,38.15,38.17,38450.0,38.18,38.2,38.15,38.17,38450.0
2021-02-05 11:45:00,38.17,38.18,38.12,38.13,32652.0,38.17,38.18,38.12,38.13,32652.0
2021-02-05 11:50:00,38.13,38.14,38.11,38.11,25677.0,38.13,38.14,38.11,38.11,25677.0
2021-02-05 11:55:00,38.11,38.12,38.05,38.11,62015.0,38.11,38.12,38.05,38.11,62015.0
2021-02-05 12:00:00,38.12,38.17,38.08,38.17,15244.0,38.12,38.17,38.08,38.17,15244.0
2021-02-05 12:05:00,38.17,38.19,38.1,38.12,36453.0,38.17,38.19,38.1,38.12,36453.0
2021-02-05 12:10:00,38.12,38.17,38.12,38.16,22882.0,38.12,38.17,38.12,38.16,22882.0
2021-02-05 12:15:00,38.16,38.2,38.15,38.2,16197.0,38.16,38.2,38.15,38.2,16197.0
2021-02-05 12:20:00,38.2,38.2,38.17,38.18,25080.0,38.2,38.2,38.17,38.18,25080.0
2021-02-05 12:25:00,38.17,38.19,38.15,38.16,27741.0,38.17,38.19,38.15,38.16,27741.0
2021-02-05 12:30:00,38.17,38.19,38.15,38.18,21904.0,38.17,38.19,38.15,38.18,21904.0
2021-02-05 12:35:00,38.18,38.19,38.16,38.19,7409.0,38.18,38.19,38.16,38.19,7409.0
2021-02-05 12:40:00,38.19,38.19,38.16,38.17,17249.0,38.19,38.19,38.16,38.17,17249.0
2021-02-05 12:45:00,38.16,38.18,38.13,38.15,23228.0,38.16,38.18,38.13,38.15,23228.0
2021-02-05 12:50:00,38.15,38.16,38.11,38.11,17648.0,38.15,38.16,38.11,38.11,17648.0
2021-02-05 12:55:00,38.12,38.14,38.09,38.13,16466.0,38.12,38.14,38.09,38.13,16466.0
2021-02-05 13:00:00,38.14,38.16,38.1,38.12,30492.0,38.14,38.16,38.1,38.12,30492.0
2021-02-05 13:05:00,38.12,38.13,38.09,38.11,21096.0,38.12,38.13,38.09,38.11,21096.0
2021-02-05 13:10:00,38.11,38.12,38.08,38.1,44818.0,38.11,38.12,38.08,38.1,44818.0
2021-02-05 13:15:00,38.11,38.12,38.07,38.07,26881.0,38.11,38.12,38.07,38.07,26881.0
2021-02-05 13:20:00,38.07,38.12,38.05,38.12,28355.0,38.07,38.12,38.05,38.12,28355.0
2021-02-05 13:25:00,38.12,38.15,38.11,38.14,11736.0,38.12,38.15,38.11,38.14,11736.0
2021-02-05 13:30:00,38.14,38.15,38.12,38.14,18327.0,38.14,38.15,38.12,38.14,18327.0
2021-02-05 13:35:00,38.14,38.2,38.14,38.17,41821.0,38.14,38.2,38.14,38.17,41821.0
2021-02-05 13:40:00,38.17,38.18,38.11,38.11,23934.0,38.17,38.18,38.11,38.11,23934.0
2021-02-05 13:45:00,38.12,38.13,38.1,38.12,17083.0,38.12,38.13,38.1,38.12,17083.0
2021-02-05 13:50:00,38.12,38.15,38.11,38.13,30892.0,38.12,38.15,38.11,38.13,30892.0
2021-02-05 13:55:00,38.13,38.14,38.12,38.13,19496.0,38.13,38.14,38.12,38.13,19496.0
2021-02-05 14:00:00,38.13,38.15,38.08,38.09,33837.0,38.13,38.15,38.08,38.09,33837.0
2021-02-05 14:05:00,38.1,38.11,38.07,38.09,30407.0,38.1,38.11,38.07,38.09,30407.0
2021-02-05 14:10:00,38.09,38.13,38.08,38.09,30587.0,38.09,38.13,38.08,38.09,30587.0
2021-02-05 14:15:00,38.1,38.13,38.08,38.12,77557.0,38.1,38.13,38.08,38.12,77557.0
2021-02-05 14:20:00,38.11,38.11,38.06,38.1,45271.0,38.11,38.11,38.06,38.1,45271.0
2021-02-05 14:25:00,38.11,38.17,38.06,38.16,79222.0,38.11,38.17,38.06,38.16,79222.0
2021-02-05 14:30:00,38.16,38.24,38.16,38.21,73646.0,38.16,38.24,38.16,38.21,73646.0
2021-02-05 14:35:00,38.2,38.24,38.2,38.23,39898.0,38.2,38.24,38.2,38.23,39898.0
2021-02-05 14:40:00,38.23,38.23,38.18,38.2,18403.0,38.23,38.23,38.18,38.2,18403.0
2021-02-05 14:45:00,38.2,38.22,38.19,38.2,30415.0,38.2,38.22,38.19,38.2,30415.0
2021-02-05 14:50:00,38.2,38.21,38.18,38.19,18381.0,38.2,38.21,38.18,38.19,18381.0
2021-02-05 14:55:00,38.19,38.2,38.17,38.2,52971.0,38.19,38.2,38.17,38.2,52971.0
2021-02-05 15:00:00,38.19,38.2,38.17,38.19,26850.0,38.19,38.2,38.17,38.19,26850.0
2021-02-05 15:05:00,38.19,38.2,38.17,38.18,12778.0,38.19,38.2,38.17,38.18,12778.0
2021-02-05 15:10:00,38.18,38.22,38.18,38.22,20407.0,38.18,38.22,38.18,38.22,20407.0
2021-02-05 15:15:00,38.22,38.22,38.2,38.22,62441.0,38.22,38.22,38.2,38.22,62441.0
2021-02-05 15:20:00,38.21,38.24,38.21,38.23,16416.0,38.21,38.24,38.21,38.23,16416.0
2021-02-05 15:25:00,38.23,38.25,38.22,38.25,33463.0,38.23,38.25,38.22,38.25,33463.0
2021-02-05 15:30:00,38.24,38.25,38.23,38.23,79003.0,38.24,38.25,38.23,38.23,79003.0
2021-02-05 15:35:00,38.23,38.24,38.21,38.21,80409.0,38.23,38.24,38.21,38.21,80409.0
2021-02-05 15:40:00,38.22,38.22,38.19,38.21,50183.0,38.22,38.22,38.19,38.21,50183.0
2021-02-05 15:45:00,38.21,38.22,38.19,38.21,47276.0,38.21,38.22,38.19,38.21,47276.0
2021-02-05 15:50:00,38.2,38.21,38.19,38.2,35557.0,38.2,38.21,38.19,38.2,35557.0
2021-02-05 15:55:00,38.2,38.2,38.18,38.2,84259.0,38.2,38.2,38.18,38.2,84259.0
2021-02-08 09:30:00,38.47,38.55,38.47,38.52,206129.0,38.47,38.55,38.47,38.52,206129.0
2021-02-08 09:35:00,38.52,38.57,38.51,38.53,69593.0,38.52,38.57,38.51,38.53,69593.0
2021-02-08 09:40:00,38.54,38.58,38.52,38.56,52786.0,38.54,38.58,38.52,38.56,52786.0
2021-02-08 09:45:00,38.56,38.68,38.56,38.66,84080.0,38.56,38.68,38.56,38.66,84080.0
2021-02-08 09:50:00,38.68,38.73,38.65,38.71,41683.0,38.68,38.73,38.65,38.71,41683.0
2021-02-08 09:55:00,38.71,38.72,38.64,38.67,90214.0,38.71,38.72,38.64,38.67,90214.0
2021-02-08 10:00:00,38.68,38.7,38.65,38.69,58640.0,38.68,38.7,38.65,38.69,58640.0
2021-02-08 10:05:00,38.69,38.71,38.67,38.7,58488.0,38.69,38.71,38.67,38.7,58488.0
2021-02-08 10:10:00,38.7,38.76,38.69,38.75,147982.0,38.7,38.76,38.69,38.75,147982.0
2021-02-08 10:15:00,38.76,38.83,38.72,38.76,237287.0,38.76,38.83,38.72,38.76,237287.0
2021-02-08 10:20:00,38.75,38.77,38.73,38.74,73996.0,38.75,38.77,38.73,38.74,73996.0
2021-02-08 10:25:00,38.73,38.83,38.72,38.8,81697.0,38.73,38.83,38.72,38.8,81697.0
2021-02-08 10:30:00,38.81,38.81,38.75,38.78,41836.0,38.81,38.81,38.75,38.78,41836.0
2021-02-08 10:35:00,38.78,38.81,38.77,38.79,27688.0,38.78,38.81,38.77,38.79,27688.0
2021-02-08 10:40:00,38.79,38.81,38.77,38.8,31544.0,38.79,38.81,38.77,38.8,31544.0
2021-02-08 10:45:00,38.82,38.83,38.74,38.76,44271.0,38.82,38.83,38.74,38.76,44271.0
2021-02-08 10:50:00,38.76,38.76,38.71,38.76,17699.0,38.76,38.76,38.71,38.76,17699.0
2021-02-08 10:55:00,38.75,38.75,38.7,38.72,27262.0,38.75,38.75,38.7,38.72,27262.0
2021-02-08 11:00:00,38.72,38.75,38.72,38.73,28507.0,38.72,38.75,38.72,38.73,28507.0
2021-02-08 11:05:00,38.73,38.74,38.71,38.72,11955.0,38.73,38.74,38.71,38.72,11955.0
2021-02-08 11:10:00,38.72,38.72,38.69,38.7,35140.0,38.72,38.72,38.69,38.7,35140.0
2021-02-08 11:15:00,38.71,38.71,38.67,38.7,53435.0,38.71,38.71,38.67,38.7,53435.0
2021-02-08 11:20:00,38.7,38.8,38.7,38.79,22979.0,38.7,38.8,38.7,38.79,22979.0
2021-02-08 11:25:00,38.8,38.85,38.78,38.79,46681.0,38.8,38.85,38.78,38.79,46681.0
2021-02-08 11:30:00,38.8,38.81,38.76,38.77,31080.0,38.8,38.81,38.76,38.77,31080.0
2021-02-08 11:35:00,38.77,38.79,38.76,38.78,11837.0,38.77,38.79,38.76,38.78,11837.0
2021-02-08 11:40:00,38.78,38.79,38.73,38.77,40000.0,38.78,38.79,38.73,38.77,40000.0
2021-02-08 11:45:00,38.76,38.82,38.76,38.81,25860.0,38.76,38.82,38.76,38.81,25860.0
2021-02-08 11:50:00,38.81,38.82,38.79,38.81,29341.0,38.81,38.82,38.79,38.81,29341.0
2021-02-08 11:55:00,38.81,38.83,38.79,38.8,30044.0,38.81,38.83,38.79,38.8,30044.0
2021-02-08 12:00:00,38.8,38.83,38.79,38.83,48443.0,38.8,38.83,38.79,38.83,48443.0
2021-02-08 12:05:00,38.82,38.85,38.81,38.85,16525.0,38.82,38.85,38.81,38.85,16525.0
2021-02-08 12:10:00,38.85,38.91,38.84,38.91,84447.0,38.85,38.91,38.84,38.91,84447.0
2021-02-08 12:15:00,38.9,38.95,38.89,38.94,91385.0,38.9,38.95,38.89,38.94,91385.0
2021-02-08 12:20:00,38.94,38.98,38.93,38.94,36050.0,38.94,38.98,38.93,38.94,36050.0
2021-02-08 12:25:00,38.95,38.96,38.93,38.93,23054.0,38.95,38.96,38.93,38.93,23054.0
2021-02-08 12:30:00,38.94,38.95,38.91,38.91,23686.0,38.94,38.95,38.91,38.91,23686.0
2021-02-08 12:35:00,38.92,38.93,38.89,38.9,39614.0,38.92,38.93,38.89,38.9,39614.0
2021-02-08 12:40:00,38.9,38.91,38.83,38.89,103546.0,38.9,38.91,38.83,38.89,103546.0
2021-02-08 12:45:00,38.9,38.94,38.88,38.91,25235.0,38.9,38.94,38.88,38.91,25235.0
2021-02-08 12:50:00,38.91,38.94,38.9,38.92,10913.0,38.91,38.94,38.9,38.92,10913.0
2021-02-08 12:55:00,38.92,38.92,38.88,38.9,30397.0,38.92,38.92,38.88,38.9,30397.0
2021-02-08 13:00:00,38.9,38.9,38.84,38.84,16669.0,38.9,38.9,38.84,38.84,16669.0
2021-02-08 13:05:00,38.85,38.87,38.82,38.84,15483.0,38.85,38.87,38.82,38.84,15483.0
2021-02-08 13:10:00,38.84,38.86,38.83,38.83,51275.0,38.84,38.86,38.83,38.83,51275.0
2021-02-08 13:15:00,38.83,38.83,38.81,38.81,19109.0,38.83,38.83,38.81,38.81,19109.0
2021-02-08 13:20:00,38.8,38.84,38.77,38.83,61385.0,38.8,38.84,38.77,38.83,61385.0
2021-02-08 13:25:00,38.83,38.85,38.82,38.83,33268.0,38.83,38.85,38.82,38.83,33268.0
2021-02-08 13:30:00,38.84,38.84,38.82,38.83,32143.0,38.84,38.84,38.82,38.83,32143.0
2021-02-08 13:35:00,38.83,38.83,38.78,38.81,125223.0,38.83,38.83,38.78,38.81,125223.0
2021-02-08 13:40:00,38.8,38.84,38.79,38.83,54458.0,38.8,38.84,38.79,38.83,54458.0
2021-02-08 13:45:00,38.82,38.82,38.78,38.8,29125.0,38.82,38.82,38.78,38.8,29125.0
2021-02-08 13:50:00,38.8,38.83,38.78,38.79,24333.0,38.8,38.83,38.78,38.79,24333.0
2021-02-08 13:55:00,38.79,38.81,38.78,38.79,28765.0,38.79,38.81,38.78,38.79,28765.0
2021-02-08 14:00:00,38.79,38.79,38.74,38.75,31214.0,38.79,38.79,38.74,38.75,31214.0
2021-02-08 14:05:00,38.75,38.75,38.72,38.73,22473.0,38.75,38.75,38.72,38.73,22473.0
2021-02-08 14:10:00,38.73,38.77,38.71,38.76,20873.0,38.73,38.77,38.71,38.76,20873.0
2021-02-08 14:15:00,38.77,38.78,38.75,38.75,38263.0,38.77,38.78,38.75,38.75,38263.0
2021-02-08 14:20:00,38.76,38.82,38.76,38.81,47521.0,38.76,38.82,38.76,38.81,47521.0
2021-02-08 14:25:00,38.8,38.91,38.79,38.9,57359.0,38.8,38.91,38.79,38.9,57359.0
2021-02-08 14:30:00,38.9,38.93,38.89,38.91,19937.0,38.9,38.93,38.89,38.91,19937.0
2021-02-08 14:35:00,38.91,38.92,38.9,38.91,21974.0,38.91,38.92,38.9,38.91,21974.0
2021-02-08 14:40:00,38.91,38.91,38.9,38.91,5926.0,38.91,38.91,38.9,38.91,5926.0
2021-02-08 14:45:00,38.92,38.93,38.88,38.89,35299.0,38.92,38.93,38.88,38.89,35299.0
2021-02-08 14:50:00,38.89,38.9,38.88,38.89,12568.0,38.89,38.9,38.88,38.89,12568.0
2021-02-08 14:55:00,38.9,38.9,38.88,38.9,33181.0,38.9,38.9,38.88,38.9,33181.0
2021-02-08 15:00:00,38.89,38.9,38.87,38.88,44511.0,38.89,38.9,38.87,38.88,44511.0
2021-02-08 15:05:00,38.87,38.87,38.85,38.86,8019.0,38.87,38.87,38.85,38.86,8019.0
2021-02-08 15:10:00,38.86,38.9,38.86,38.89,10551.0,38.86,38.9,38.86,38.89,10551.0
2021-02-08 15:15:00,38.88,38.89,38.86,38.86,7227.0,38.88,38.89,38.86,38.86,7227.0
2021-02-08 15:20:00,38.85,38.87,38.84,38.85,21386.0,38.85,38.87,38.84,38.85,21386.0
2021-02-08 15:25:00,38.85,38.9,38.85,38.9,94105.0,38.85,38.9,38.85,38.9,94105.0
2021-02-08 15:30:00,38.9,38.9,38.88,38.89,28003.0,38.9,38.9,38.88,38.89,28003.0
2021-02-08 15:35:00,38.89,38.91,38.89,38.9,25338.0,38.89,38.91,38.89,38.9,25338.0
2021-02-08 15:40:00,38.89,38.91,38.88,38.91,23551.0,38.89,38.91,38.88,38.91,23551.0
2021-02-08 15:45:00,38.9,38.92,38.89,38.91,28878.0,38.9,38.92,38.89,38.91,28878.0
2021-02-08 15:50:00,38.91,38.92,38.9,38.92,87922.0,38.91,38.92,38.9,38.92,87922.0
2021-02-08 15:55:00,38.91,38.95,38.91,38.94,145701.0,38.91,38.95,38.91,38.94,145701.0
2021-02-09 09:30:00,38.7,38.76,38.7,38.72,157281.0,38.7,38.76,38.7,38.72,157281.0
2021-02-09 09:35:00,38.73,38.74,38.54,38.57,192314.0,38.73,38.74,38.54,38.57,192314.0
2021-02-09 09:40:00,38.58,38.64,38.51,38.63,97691.0,38.58,38.64,38.51,38.63,97691.0
2021-02-09 09:45:00,38.63,38.84,38.63,38.84,125622.0,38.63,38.84,38.63,38.84,125622.0
2021-02-09 09:50:00,38.84,38.89,38.83,38.83,73005.0,38.84,38.89,38.83,38.83,73005.0
2021-02-09 09:55:00,38.83,38.85,38.72,38.72,61830.0,38.83,38.85,38.72,38.72,61830.0
2021-02-09 10:00:00,38.73,38.78,38.7,38.74,101484.0,38.73,38.78,38.7,38.74,101484.0
2021-02-09 10:05:00,38.73,38.83,38.69,38.83,27611.0,38.73,38.83,38.69,38.83,27611.0
2021-02-09 10:10:00,38.82,38.87,38.81,38.81,46090.0,38.82,38.87,38.81,38.81,46090.0
2021-02-09 10:15:00,38.82,38.86,38.78,38.82,42931.0,38.82,38.86,38.78,38.82,42931.0
2021-02-09 10:20:00,38.83,38.88,38.81,38.84,49796.0,38.83,38.88,38.81,38.84,49796.0
2021-02-09 10:25:00,38.83,38.9,38.8,38.89,36854.0,38.83,38.9,38.8,38.89,36854.0
2021-02-09 10:30:00,38.89,38.9,38.82,38.83,44367.0,38.89,38.9,38.82,38.83,44367.0
2021-02-09 10:35:00,38.84,38.86,38.82,38.84,27747.0,38.84,38.86,38.82,38.84,27747.0
2021-02-09 10:40:00,38.84,38.87,38.81,38.82,30646.0,38.84,38.87,38.81,38.82,30646.0
2021-02-09 10:45:00,38.82,38.9,38.81,38.9,33302.0,38.82,38.9,38.81,38.9,33302.0
2021-02-09 10:50:00,38.91,38.97,38.89,38.95,62294.0,38.91,38.97,38.89,38.95,62294.0
2021-02-09 10:55:00,38.95,38.96,38.91,38.92,33337.0,38.95,38.96,38.91,38.92,33337.0
2021-02-09 11:00:00,38.93,38.93,38.88,38.89,23206.0,38.93,38.93,38.88,38.89,23206.0
2021-02-09 11:05:00,38.9,38.94,38.9,38.92,97184.0,38.9,38.94,38.9,38.92,97184.0
2021-02-09 11:10:00,38.92,38.93,38.87,38.91,77859.0,38.92,38.93,38.87,38.91,77859.0
2021-02-09 11:15:00,38.9,38.91,38.87,38.91,17655.0,38.9,38.91,38.87,38.91,17655.0
2021-02-09 11:20:00,38.91,38.99,38.91,38.97,72071.0,38.91,38.99,38.91,38.97,72071.0
2021-02-09 11:25:00,38.96,39.04,38.95,39.01,154318.0,38.96,39.04,38.95,39.01,154318.0
2021-02-09 11:30:00,39.02,39.06,38.99,39.05,96800.0,39.02,39.06,38.99,39.05,96800.0
2021-02-09 11:35:00,39.05,39.05,38.98,39.01,63392.0,39.05,39.05,38.98,39.01,63392.0
2021-02-09 11:40:00,39.0,39.05,38.97,39.02,55390.0,39.0,39.05,38.97,39.02,55390.0
2021-02-09 11:45:00,39.04,39.05,39.02,39.02,48627.0,39.04,39.05,39.02,39.02,48627.0
2021-02-09 11:50:00,39.02,39.05,39.0,39.02,21364.0,39.02,39.05,39.0,39.02,21364.0
2021-02-09 11:55:00,39.02,39.06,39.02,39.05,26041.0,39.02,39.06,39.02,39.05,26041.0
2021-02-09 12:00:00,39.06,39.11,39.03,39.1,80047.0,39.06,39.11,39.03,39.1,80047.0
2021-02-09 12:05:00,39.09,39.11,39.09,39.11,44118.0,39.09,39.11,39.09,39.11,44118.0
2021-02-09 12:10:00,39.11,39.2,39.11,39.17,169873.0,39.11,39.2,39.11,39.17,169873.0
2021-02-09 12:15:00,39.17,39.18,39.12,39.17,58331.0,39.17,39.18,39.12,39.17,58331.0
2021-02-09 12:20:00,39.16,39.18,39.13,39.14,30202.0,39.16,39.18,39.13,39.14,30202.0
2021-02-09 12:25:00,39.14,39.17,39.13,39.14,41769.0,39.14,39.17,39.13,39.14,41769.0
2021-02-09 12:30:00,39.14,39.15,39.12,39.12,50134.0,39.14,39.15,39.12,39.12,50134.0
2021-02-09 12:35:00,39.12,39.17,39.12,39.15,59207.0,39.12,39.17,39.12,39.15,59207.0
2021-02-09 12:40:00,39.16,39.16,39.12,39.14,42294.0,39.16,39.16,39.12,39.14,42294.0
2021-02-09 12:45:00,39.13,39.14,39.11,39.13,59491.0,39.13,39.14,39.11,39.13,59491.0
2021-02-09 12:50:00,39.14,39.15,39.09,39.13,56875.0,39.14,39.15,39.09,39.13,56875.0
2021-02-09 12:55:00,39.13,39.14,39.11,39.11,18530.0,39.13,39.14,39.11,39.11,18530.0
2021-02-09 13:00:00,39.12,39.12,39.08,39.1,22024.0,39.12,39.12,39.08,39.1,22024.0
2021-02-09 13:05:00,39.1,39.14,39.1,39.14,38918.0,39.1,39.14,39.1,39.14,38918.0
2021-02-09 13:10:00,39.15,39.18,39.13,39.16,77018.0,39.15,39.18,39.13,39.16,77018.0
2021-02-09 13:15:00,39.16,39.17,39.09,39.09,55123.0,39.16,39.17,39.09,39.09,55123.0
2021-02-09 13:20:00,39.09,39.11,39.04,39.05,30258.0,39.09,39.11,39.04,39.05,30258.0
2021-02-09 13:25:00,39.05,39.06,39.02,39.04,75121.0,39.05,39.06,39.02,39.04,75121.0
2021-02-09 13:30:00,39.04,39.04,38.99,39.02,45048.0,39.04,39.04,38.99,39.02,45048.0
2021-02-09 13:35:00,39.02,39.03,38.97,38.99,32000.0,39.02,39.03,38.97,38.99,32000.0
2021-02-09 13:40:00,38.99,39.03,38.97,39.03,110556.0,38.99,39.03,38.97,39.03,110556.0
2021-02-09 13:45:00,39.02,39.04,39.01,39.02,8659.0,39.02,39.04,39.01,39.02,8659.0
2021-02-09 13:50:00,39.03,39.07,39.02,39.05,15781.0,39.03,39.07,39.02,39.05,15781.0
2021-02-09 13:55:00,39.05,39.07,39.04,39.06,11124.0,39.05,39.07,39.04,39.06,11124.0
2021-02-09 14:00:00,39.06,39.12,39.06,39.12,40648.0,39.06,39.12,39.06,39.12,40648.0
2021-02-09 14:05:00,39.12,39.2,39.11,39.2,97569.0,39.12,39.2,39.11,39.2,97569.0
2021-02-09 14:10:00,39.21,39.21,39.16,39.18,32926.0,39.21,39.21,39.16,39.18,32926.0
2021-02-09 14:15:00,39.18,39.19,39.14,39.15,32211.0,39.18,39.19,39.14,39.15,32211.0
2021-02-09 14:20:00,39.15,39.16,39.14,39.14,29060.0,39.15,39.16,39.14,39.14,29060.0
2021-02-09 14:25:00,39.15,39.19,39.14,39.15,53154.0,39.15,39.19,39.14,39.15,53154.0
2021-02-09 14:30:00,39.15,39.16,39.12,39.15,17015.0,39.15,39.16,39.12,39.15,17015.0
2021-02-09 14:35:00,39.15,39.15,39.11,39.12,8744.0,39.15,39.15,39.11,39.12,8744.0
2021-02-09 14:40:00,39.12,39.13,39.11,39.11,3380.0,39.12,39.13,39.11,39.11,3380.0
2021-02-09 14:45:00,39.11,39.14,39.1,39.14,9750.0,39.11,39.14,39.1,39.14,9750.0
2021-02-09 14:50:00,39.13,39.17,39.12,39.16,48081.0,39.13,39.17,39.12,39.16,48081.0
2021-02-09 14:55:00,39.16,39.16,39.13,39.14,11749.0,39.16,39.16,39.13,39.14,11749.0
2021-02-09 15:00:00,39.15,39.18,39.14,39.17,6101.0,39.15,39.18,39.14,39.17,6101.0
2021-02-09 15:05:00,39.18,39.19,39.17,39.17,6452.0,39.18,39.19,39.17,39.17,6452.0
2021-02-09 15:10:00,39.18,39.21,39.17,39.2,19650.0,39.18,39.21,39.17,39.2,19650.0
2021-02-09 15:15:00,39.19,39.2,39.18,39.18,33928.0,39.19,39.2,39.18,39.18,33928.0
2021-02-09 15:20:00,39.18,39.18,39.16,39.17,16018.0,39.18,39.18,39.16,39.17,16018.0
2021-02-09 15:25:00,39.17,39.19,39.16,39.17,26044.0,39.17,39.19,39.16,39.17,26044.0
2021-02-09 15:30:00,39.16,39.17,39.15,39.17,41571.0,39.16,39.17,39.15,39.17,41571.0
2021-02-09 15:35:00,39.16,39.17,39.15,39.16,10906.0,39.16,39.17,39.15,39.16,10906.0
2021-02-09 15:40:00,39.16,39.16,39.13,39.14,20980.0,39.16,39.16,39.13,39.14,20980.0
2021-02-09 15:45:00,39.14,39.17,39.14,39.14,45301.0,39.14,39.17,39.14,39.14,45301.0
2021-02-09 15:50:00,39.14,39.15,39.13,39.15,14070.0,39.14,39.15,39.13,39.15,14070.0
2021-02-09 15:55:00,39.14,39.17,39.13,39.16,203728.0,39.14,39.17,39.13,39.16,203728.0
2021-02-10 09:30:00,39.24,39.26,39.16,39.19,275520.0,39.24,39.26,39.16,39.19,275520.0
2021-02-10 09:35:00,39.19,39.24,39.18,39.23,74506.0,39.19,39.24,39.18,39.23,74506.0
2021-02-10 09:40:00,39.23,39.24,39.2,39.22,31287.0,39.23,39.24,39.2,39.22,31287.0
2021-02-10 09:45:00,39.21,39.24,39.2,39.23,68142.0,39.21,39.24,39.2,39.23,68142.0
2021-02-10 09:50:00,39.22,39.23,39.13,39.13,76462.0,39.22,39.23,39.13,39.13,76462.0
2021-02-10 09:55:00,39.12,39.13,39.1,39.11,59772.0,39.12,39.13,39.1,39.11,59772.0
2021-02-10 10:00:00,39.11,39.23,39.11,39.16,163646.0,39.11,39.23,39.11,39.16,163646.0
2021-02-10 10:05:00,39.16,39.18,39.11,39.12,46132.0,39.16,39.18,39.11,39.12,46132.0
2021-02-10 10:10:00,39.13,39.14,39.07,39.08,42168.0,39.13,39.14,39.07,39.08,42168.0
2021-02-10 10:15:00,39.08,39.11,39.07,39.08,64972.0,39.08,39.11,39.07,39.08,64972.0
2021-02-10 10:20:00,39.07,39.08,39.01,39.06,124131.0,39.07,39.08,39.01,39.06,124131.0
2021-02-10 10:25:00,39.06,39.16,39.05,39.08,147364.0,39.06,39.16,39.05,39.08,147364.0
2021-02-10 10:30:00,39.09,39.28,39.09,39.23,131020.0,39.09,39.28,39.09,39.23,131020.0
2021-02-10 10:35:00,39.23,39.36,39.23,39.27,160722.0,39.23,39.36,39.23,39.27,160722.0
2021-02-10 10:40:00,39.26,39.27,39.13,39.24,129955.0,39.26,39.27,39.13,39.24,129955.0
2021-02-10 10:45:00,39.23,39.24,39.18,39.22,116924.0,39.23,39.24,39.18,39.22,116924.0
2021-02-10 10:50:00,39.22,39.29,39.19,39.29,183131.0,39.22,39.29,39.19,39.29,183131.0
2021-02-10 10:55:00,39.29,39.37,39.27,39.36,61614.0,39.29,39.37,39.27,39.36,61614.0
2021-02-10 11:00:00,39.36,39.38,39.32,39.33,67824.0,39.36,39.38,39.32,39.33,67824.0
2021-02-10 11:05:00,39.34,39.38,39.32,39.32,106300.0,39.34,39.38,39.32,39.32,106300.0
2021-02-10 11:10:00,39.32,39.35,39.3,39.32,73029.0,39.32,39.35,39.3,39.32,73029.0
2021-02-10 11:15:00,39.32,39.36,39.31,39.34,22322.0,39.32,39.36,39.31,39.34,22322.0
2021-02-10 11:20:00,39.34,39.42,39.33,39.39,99427.0,39.34,39.42,39.33,39.39,99427.0
2021-02-10 11:25:00,39.39,39.46,39.36,39.39,83278.0,39.39,39.46,39.36,39.39,83278.0
2021-02-10 11:30:00,39.4,39.41,39.35,39.4,29687.0,39.4,39.41,39.35,39.4,29687.0
2021-02-10 11:35:00,39.4,39.42,39.39,39.4,30028.0,39.4,39.42,39.39,39.4,30028.0
2021-02-10 11:40:00,39.4,39.43,39.38,39.42,74305.0,39.4,39.43,39.38,39.42,74305.0
2021-02-10 11:45:00,39.42,39.46,39.4,39.45,89423.0,39.42,39.46,39.4,39.45,89423.0
2021-02-10 11:50:00,39.45,39.47,39.44,39.45,59795.0,39.45,39.47,39.44,39.45,59795.0
2021-02-10 11:55:00,39.44,39.46,39.41,39.42,55584.0,39.44,39.46,39.41,39.42,55584.0
2021-02-10 12:00:00,39.41,39.43,39.25,39.27,96706.0,39.41,39.43,39.25,39.27,96706.0
2021-02-10 12:05:00,39.28,39.28,39.19,39.27,35815.0,39.28,39.28,39.19,39.27,35815.0
2021-02-10 12:10:00,39.27,39.33,39.26,39.33,25950.0,39.27,39.33,39.26,39.33,25950.0
2021-02-10 12:15:00,39.35,39.4,39.34,39.38,44900.0,39.35,39.4,39.34,39.38,44900.0
2021-02-10 12:20:00,39.37,39.38,39.34,39.34,19890.0,39.37,39.38,39.34,39.34,19890.0
2021-02-10 12:25:00,39.33,39.39,39.33,39.37,35615.0,39.33,39.39,39.33,39.37,35615.0
2021-02-10 12:30:00,39.37,39.42,39.33,39.4,41497.0,39.37,39.42,39.33,39.4,41497.0
2021-02-10 12:35:00,39.4,39.42,39.38,39.41,25047.0,39.4,39.42,39.38,39.41,25047.0
2021-02-10 12:40:00,39.4,39.42,39.37,39.41,16809.0,39.4,39.42,39.37,39.41,16809.0
2021-02-10 12:45:00,39.41,39.42,39.37,39.37,13080.0,39.41,39.42,39.37,39.37,13080.0
2021-02-10 12:50:00,39.37,39.4,39.37,39.39,10285.0,39.37,39.4,39.37,39.39,10285.0
2021-02-10 12:55:00,39.4,39.42,39.39,39.42,10317.0,39.4,39.42,39.39,39.42,10317.0
2021-02-10 13:00:00,39.41,39.45,39.4,39.44,16840.0,39.41,39.45,39.4,39.44,16840.0
2021-02-10 13:05:00,39.43,39.44,39.42,39.43,10675.0,39.43,39.44,39.42,39.43,10675.0
2021-02-10 13:10:00,39.43,39.43,39.4,39.43,15475.0,39.43,39.43,39.4,39.43,15475.0
2021-02-10 13:15:00,39.43,39.44,39.41,39.42,10579.0,39.43,39.44,39.41,39.42,10579.0
2021-02-10 13:20:00,39.42,39.42,39.4,39.41,12858.0,39.42,39.42,39.4,39.41,12858.0
2021-02-10 13:25:00,39.41,39.41,39.36,39.37,10571.0,39.41,39.41,39.36,39.37,10571.0
2021-02-10 13:30:00,39.36,39.38,39.34,39.37,36629.0,39.36,39.38,39.34,39.37,36629.0
2021-02-10 13:35:00,39.37,39.39,39.36,39.38,12562.0,39.37,39.39,39.36,39.38,12562.0
2021-02-10 13:40:00,39.38,39.38,39.35,39.36,23160.0,39.38,39.38,39.35,39.36,23160.0
2021-02-10 13:45:00,39.36,39.36,39.3,39.3,23974.0,39.36,39.36,39.3,39.3,23974.0
2021-02-10 13:50:00,39.31,39.34,39.3,39.34,50811.0,39.31,39.34,39.3,39.34,50811.0
2021-02-10 13:55:00,39.33,39.35,39.31,39.32,26890.0,39.33,39.35,39.31,39.32,26890.0
2021-02-10 14:00:00,39.33,39.38,39.31,39.36,30522.0,39.33,39.38,39.31,39.36,30522.0
2021-02-10 14:05:00,39.35,39.36,39.32,39.35,39624.0,39.35,39.36,39.32,39.35,39624.0
2021-02-10 14:10:00,39.35,39.36,39.33,39.35,33965.0,39.35,39.36,39.33,39.35,33965.0
2021-02-10 14:15:00,39.37,39.37,39.32,39.36,23774.0,39.37,39.37,39.32,39.36,23774.0
2021-02-10 14:20:00,39.37,39.38,39.35,39.36,9909.0,39.37,39.38,39.35,39.36,9909.0
2021-02-10 14:25:00,39.35,39.39,39.34,39.38,40355.0,39.35,39.39,39.34,39.38,40355.0
2021-02-10 14:30:00,39.38,39.41,39.38,39.39,35667.0,39.38,39.41,39.38,39.39,35667.0
2021-02-10 14:35:00,39.39,39.39,39.37,39.38,4818.0,39.39,39.39,39.37,39.38,4818.0
2021-02-10 14:40:00,39.38,39.41,39.38,39.41,26450.0,39.38,39.41,39.38,39.41,26450.0
2021-02-10 14:45:00,39.41,39.42,39.39,39.4,6325.0,39.41,39.42,39.39,39.4,6325.0
2021-02-10 14:50:00,39.4,39.41,39.38,39.4,21842.0,39.4,39.41,39.38,39.4,21842.0
2021-02-10 14:55:00,39.4,39.41,39.38,39.39,33142.0,39.4,39.41,39.38,39.39,33142.0
2021-02-10 15:00:00,39.39,39.4,39.38,39.39,23361.0,39.39,39.4,39.38,39.39,23361.0
2021-02-10 15:05:00,39.4,39.4,39.36,39.36,8637.0,39.4,39.4,39.36,39.36,8637.0
2021-02-10 15:10:00,39.36,39.36,39.3,39.31,25086.0,39.36,39.36,39.3,39.31,25086.0
2021-02-10 15:15:00,39.32,39.32,39.3,39.31,14210.0,39.32,39.32,39.3,39.31,14210.0
2021-02-10 15:20:00,39.31,39.32,39.29,39.3,14267.0,39.31,39.32,39.29,39.3,14267.0
2021-02-10 15:25:00,39.3,39.3,39.27,39.29,12060.0,39.3,39.3,39.27,39.29,12060.0
2021-02-10 15:30:00,39.3,39.3,39.26,39.28,19778.0,39.3,39.3,39.26,39.28,19778.0
2021-02-10 15:35:00,39.28,39.28,39.24,39.25,24769.0,39.28,39.28,39.24,39.25,24769.0
2021-02-10 15:40:00,39.24,39.27,39.23,39.24,15905.0,39.24,39.27,39.23,39.24,15905.0
2021-02-10 15:45:00,39.23,39.26,39.22,39.23,52772.0,39.23,39.26,39.22,39.23,52772.0
2021-02-10 15:50:00,39.24,39.25,39.23,39.24,32601.0,39.24,39.25,39.23,39.24,32601.0
2021-02-10 15:55:00,39.24,39.28,39.23,39.28,165473.0,39.24,39.28,39.23,39.28,165473.0
2021-02-11 09:30:00,39.32,39.35,39.3,39.35,432405.0,39.32,39.35,39.3,39.35,432405.0
2021-02-11 09:35:00,39.34,39.38,39.32,39.36,29295.0,39.34,39.38,39.32,39.36,29295.0
2021-02-11 09:40:00,39.35,39.37,39.33,39.34,40573.0,39.35,39.37,39.33,39.34,40573.0
2021-02-11 09:45:00,39.35,39.36,39.32,39.33,25734.0,39.35,39.36,39.32,39.33,25734.0
2021-02-11 09:50:00,39.33,39.33,39.23,39.27,79033.0,39.33,39.33,39.23,39.27,79033.0
2021-02-11 09:55:00,39.27,39.33,39.27,39.28,70866.0,39.27,39.33,39.27,39.28,70866.0
2021-02-11 10:00:00,39.28,39.31,39.26,39.27,50875.0,39.28,39.31,39.26,39.27,50875.0
2021-02-11 10:05:00,39.27,39.29,39.25,39.28,23934.0,39.27,39.29,39.25,39.28,23934.0
2021-02-11 10:10:00,39.28,39.33,39.27,39.29,23394.0,39.28,39.33,39.27,39.29,23394.0
2021-02-11 10:15:00,39.3,39.31,39.28,39.3,20405.0,39.3,39.31,39.28,39.3,20405.0
2021-02-11 10:20:00,39.3,39.32,39.28,39.3,36033.0,39.3,39.32,39.28,39.3,36033.0
2021-02-11 10:25:00,39.31,39.32,39.28,39.31,13389.0,39.31,39.32,39.28,39.31,13389.0
2021-02-11 10:30:00,39.29,39.29,39.24,39.25,25101.0,39.29,39.29,39.24,39.25,25101.0
2021-02-11 10:35:00,39.25,39.3,39.24,39.26,76325.0,39.25,39.3,39.24,39.26,76325.0
2021-02-11 10:40:00,39.26,39.29,39.26,39.28,13152.0,39.26,39.29,39.26,39.28,13152.0
2021-02-11 10:45:00,39.29,39.29,39.26,39.28,20319.0,39.29,39.29,39.26,39.28,20319.0
2021-02-11 10:50:00,39.28,39.32,39.28,39.3,18113.0,39.28,39.32,39.28,39.3,18113.0
2021-02-11 10:55:00,39.29,39.3,39.22,39.24,26874.0,39.29,39.3,39.22,39.24,26874.0
2021-02-11 11:00:00,39.23,39.26,39.23,39.24,15302.0,39.23,39.26,39.23,39.24,15302.0
2021-02-11 11:05:00,39.24,39.3,39.24,39.28,48794.0,39.24,39.3,39.24,39.28,48794.0
2021-02-11 11:10:00,39.27,39.27,39.24,39.27,22864.0,39.27,39.27,39.24,39.27,22864.0
2021-02-11 11:15:00,39.28,39.29,39.25,39.27,7147.0,39.28,39.29,39.25,39.27,7147.0
2021-02-11 11:20:00,39.26,39.3,39.25,39.29,14338.0,39.26,39.3,39.25,39.29,14338.0
2021-02-11 11:25:00,39.3,39.32,39.27,39.31,10968.0,39.3,39.32,39.27,39.31,10968.0
2021-02-11 11:30:00,39.31,39.32,39.29,39.3,7944.0,39.31,39.32,39.29,39.3,7944.0
2021-02-11 11:35:00,39.31,39.32,39.26,39.26,10133.0,39.31,39.32,39.26,39.26,10133.0
2021-02-11 11:40:00,39.26,39.28,39.25,39.28,12125.0,39.26,39.28,39.25,39.28,12125.0
2021-02-11 11:45:00,39.27,39.3,39.27,39.29,9131.0,39.27,39.3,39.27,39.29,9131.0
2021-02-11 11:50:00,39.3,39.3,39.23,39.25,23302.0,39.3,39.3,39.23,39.25,23302.0
2021-02-11 11:55:00,39.25,39.25,39.21,39.23,16336.0,39.25,39.25,39.21,39.23,16336.0
2021-02-11 12:00:00,39.23,39.23,39.19,39.19,20572.0,39.23,39.23,39.19,39.19,20572.0
2021-02-11 12:05:00,39.19,39.2,39.1,39.14,50954.0,39.19,39.2,39.1,39.14,50954.0
2021-02-11 12:10:00,39.13,39.22,39.13,39.18,64147.0,39.13,39.22,39.13,39.18,64147.0
2021-02-11 12:15:00,39.19,39.19,39.1,39.11,39739.0,39.19,39.19,39.1,39.11,39739.0
2021-02-11 12:20:00,39.11,39.12,39.06,39.07,40014.0,39.11,39.12,39.06,39.07,40014.0
2021-02-11 12:25:00,39.08,39.12,39.08,39.11,13859.0,39.08,39.12,39.08,39.11,13859.0
2021-02-11 12:30:00,39.12,39.2,39.12,39.17,53227.0,39.12,39.2,39.12,39.17,53227.0
2021-02-11 12:35:00,39.18,39.22,39.18,39.19,22124.0,39.18,39.22,39.18,39.19,22124.0
2021-02-11 12:40:00,39.2,39.2,39.13,39.16,17630.0,39.2,39.2,39.13,39.16,17630.0
2021-02-11 12:45:00,39.16,39.18,39.13,39.17,14833.0,39.16,39.18,39.13,39.17,14833.0
2021-02-11 12:50:00,39.18,39.18,39.12,39.16,10541.0,39.18,39.18,39.12,39.16,10541.0
2021-02-11 12:55:00,39.16,39.17,39.14,39.16,5511.0,39.16,39.17,39.14,39.16,5511.0
2021-02-11 13:00:00,39.16,39.16,39.12,39.13,7419.0,39.16,39.16,39.12,39.13,7419.0
2021-02-11 13:05:00,39.12,39.12,39.07,39.1,60883.0,39.12,39.12,39.07,39.1,60883.0
2021-02-11 13:10:00,39.1,39.15,39.08,39.15,24606.0,39.1,39.15,39.08,39.15,24606.0
2021-02-11 13:15:00,39.14,39.14,39.12,39.12,7193.0,39.14,39.14,39.12,39.12,7193.0
2021-02-11 13:20:00,39.13,39.17,39.11,39.17,33371.0,39.13,39.17,39.11,39.17,33371.0
2021-02-11 13:25:00,39.17,39.19,39.14,39.15,19818.0,39.17,39.19,39.14,39.15,19818.0
2021-02-11 13:30:00,39.15,39.19,39.14,39.19,24991.0,39.15,39.19,39.14,39.19,24991.0
2021-02-11 13:35:00,39.19,39.19,39.14,39.15,32593.0,39.19,39.19,39.14,39.15,32593.0
2021-02-11 13:40:00,39.16,39.16,39.13,39.14,11637.0,39.16,39.16,39.13,39.14,11637.0
2021-02-11 13:45:00,39.14,39.15,39.13,39.13,10880.0,39.14,39.15,39.13,39.13,10880.0
2021-02-11 13:50:00,39.14,39.16,39.13,39.13,18407.0,39.14,39.16,39.13,39.13,18407.0
2021-02-11 13:55:00,39.12,39.14,39.11,39.13,16219.0,39.12,39.14,39.11,39.13,16219.0
2021-02-11 14:00:00,39.13,39.13,39.07,39.12,35251.0,39.13,39.13,39.07,39.12,35251.0
2021-02-11 14:05:00,39.12,39.15,39.11,39.11,19748.0,39.12,39.15,39.11,39.11,19748.0
2021-02-11 14:10:00,39.11,39.11,39.08,39.09,9206.0,39.11,39.11,39.08,39.09,9206.0
2021-02-11 14:15:00,39.11,39.12,39.08,39.09,7856.0,39.11,39.12,39.08,39.09,7856.0
2021-02-11 14:20:00,39.11,39.14,39.1,39.11,29198.0,39.11,39.14,39.1,39.11,29198.0
2021-02-11 14:25:00,39.12,39.12,39.08,39.1,27183.0,39.12,39.12,39.08,39.1,27183.0
2021-02-11 14:30:00,39.09,39.09,38.96,38.98,98085.0,39.09,39.09,38.96,38.98,98085.0
2021-02-11 14:35:00,38.98,38.98,38.91,38.96,93267.0,38.98,38.98,38.91,38.96,93267.0
2021-02-11 14:40:00,38.96,38.98,38.94,38.98,34578.0,38.96,38.98,38.94,38.98,34578.0
2021-02-11 14:45:00,38.98,38.98,38.91,38.93,48879.0,38.98,38.98,38.91,38.93,48879.0
2021-02-11 14:50:00,38.94,38.94,38.89,38.9,20930.0,38.94,38.94,38.89,38.9,20930.0
2021-02-11 14:55:00,38.91,38.93,38.89,38.91,30461.0,38.91,38.93,38.89,38.91,30461.0
2021-02-11 15:00:00,38.91,38.94,38.9,38.9,24123.0,38.91,38.94,38.9,38.9,24123.0
2021-02-11 15:05:00,38.9,38.92,38.87,38.91,41076.0,38.9,38.92,38.87,38.91,41076.0
2021-02-11 15:10:00,38.91,38.94,38.9,38.93,10124.0,38.91,38.94,38.9,38.93,10124.0
2021-02-11 15:15:00,38.92,38.94,38.9,38.9,16531.0,38.92,38.94,38.9,38.9,16531.0
2021-02-11 15:20:00,38.9,38.92,38.89,38.91,21738.0,38.9,38.92,38.89,38.91,21738.0
2021-02-11 15:25:00,38.91,38.94,38.9,38.92,19985.0,38.91,38.94,38.9,38.92,19985.0
2021-02-11 15:30:00,38.91,38.92,38.91,38.92,28943.0,38.91,38.92,38.91,38.92,28943.0
2021-02-11 15:35:00,38.91,38.92,38.87,38.91,48726.0,38.91,38.92,38.87,38.91,48726.0
2021-02-11 15:40:00,38.91,38.92,38.89,38.89,36072.0,38.91,38.92,38.89,38.89,36072.0
2021-02-11 15:45:00,38.9,38.9,38.88,38.88,55718.0,38.9,38.9,38.88,38.88,55718.0
2021-02-11 15:50:00,38.88,38.93,38.88,38.91,46224.0,38.88,38.93,38.88,38.91,46224.0
2021-02-11 15:55:00,38.92,38.97,38.92,38.96,180726.0,38.92,38.97,38.92,38.96,180726.0
2021-02-12 09:30:00,39.01,39.12,39.01,39.07,122580.0,39.01,39.12,39.01,39.07,122580.0
2021-02-12 09:35:00,39.06,39.13,39.05,39.1,50484.0,39.06,39.13,39.05,39.1,50484.0
2021-02-12 09:40:00,39.11,39.21,39.1,39.2,143832.0,39.11,39.21,39.1,39.2,143832.0
2021-02-12 09:45:00,39.2,39.25,39.19,39.25,55285.0,39.2,39.25,39.19,39.25,55285.0
2021-02-12 09:50:00,39.24,39.26,39.2,39.24,30588.0,39.24,39.26,39.2,39.24,30588.0
2021-02-12 09:55:00,39.23,39.28,39.23,39.25,49606.0,39.23,39.28,39.23,39.25,49606.0
2021-02-12 10:00:00,39.24,39.36,39.24,39.33,91371.0,39.24,39.36,39.24,39.33,91371.0
2021-02-12 10:05:00,39.33,39.34,39.29,39.3,113617.0,39.33,39.34,39.29,39.3,113617.0
2021-02-12 10:10:00,39.3,39.33,39.29,39.33,28950.0,39.3,39.33,39.29,39.33,28950.0
2021-02-12 10:15:00,39.33,39.34,39.26,39.27,28905.0,39.33,39.34,39.26,39.27,28905.0
2021-02-12 10:20:00,39.26,39.3,39.23,39.28,42368.0,39.26,39.3,39.23,39.28,42368.0
2021-02-12 10:25:00,39.28,39.29,39.25,39.26,17842.0,39.28,39.29,39.25,39.26,17842.0
2021-02-12 10:30:00,39.26,39.26,39.2,39.22,39051.0,39.26,39.26,39.2,39.22,39051.0
2021-02-12 10:35:00,39.21,39.28,39.21,39.25,24836.0,39.21,39.28,39.21,39.25,24836.0
2021-02-12 10:40:00,39.26,39.28,39.23,39.28,49278.0,39.26,39.28,39.23,39.28,49278.0
2021-02-12 10:45:00,39.29,39.32,39.28,39.31,14799.0,39.29,39.32,39.28,39.31,14799.0
2021-02-12 10:50:00,39.3,39.32,39.25,39.25,22011.0,39.3,39.32,39.25,39.25,22011.0
2021-02-12 10:55:00,39.25,39.3,39.25,39.27,30395.0,39.25,39.3,39.25,39.27,30395.0
2021-02-12 11:00:00,39.27,39.29,39.22,39.22,31865.0,39.27,39.29,39.22,39.22,31865.0
2021-02-12 11:05:00,39.23,39.26,39.21,39.26,34592.0,39.23,39.26,39.21,39.26,34592.0
2021-02-12 11:10:00,39.26,39.39,39.26,39.38,135548.0,39.26,39.39,39.26,39.38,135548.0
2021-02-12 11:15:00,39.38,39.47,39.38,39.47,68198.0,39.38,39.47,39.38,39.47,68198.0
2021-02-12 11:20:00,39.46,39.5,39.45,39.47,62104.0,39.46,39.5,39.45,39.47,62104.0
2021-02-12 11:25:00,39.5,39.54,39.48,39.51,88514.0,39.5,39.54,39.48,39.51,88514.0
2021-02-12 11:30:00,39.51,39.77,39.5,39.68,319278.0,39.51,39.77,39.5,39.68,319278.0
2021-02-12 11:35:00,39.68,39.82,39.68,39.77,163294.0,39.68,39.82,39.68,39.77,163294.0
2021-02-12 11:40:00,39.77,39.78,39.71,39.78,68733.0,39.77,39.78,39.71,39.78,68733.0
2021-02-12 11:45:00,39.78,39.84,39.76,39.82,23147.0,39.78,39.84,39.76,39.82,23147.0
2021-02-12 11:50:00,39.8,40.01,39.8,39.86,299338.0,39.8,40.01,39.8,39.86,299338.0
2021-02-12 11:55:00,39.85,39.89,39.8,39.87,64667.0,39.85,39.89,39.8,39.87,64667.0
2021-02-12 12:00:00,39.87,39.88,39.79,39.8,102199.0,39.87,39.88,39.79,39.8,102199.0
2021-02-12 12:05:00,39.8,39.92,39.78,39.9,114522.0,39.8,39.92,39.78,39.9,114522.0
2021-02-12 12:10:00,39.93,39.98,39.93,39.96,52182.0,39.93,39.98,39.93,39.96,52182.0
2021-02-12 12:15:00,39.96,40.06,39.95,40.05,148488.0,39.96,40.06,39.95,40.05,148488.0
2021-02-12 12:20:00,40.05,40.05,39.96,39.98,56901.0,40.05,40.05,39.96,39.98,56901.0
2021-02-12 12:25:00,39.99,40.07,39.98,40.06,39453.0,39.99,40.07,39.98,40.06,39453.0
2021-02-12 12:30:00,40.06,40.07,39.96,40.0,72882.0,40.06,40.07,39.96,40.0,72882.0
2021-02-12 12:35:00,39.99,40.05,39.99,40.0,67110.0,39.99,40.05,39.99,40.0,67110.0
2021-02-12 12:40:00,40.0,40.02,39.99,40.02,10769.0,40.0,40.02,39.99,40.02,10769.0
2021-02-12 12:45:00,40.01,40.02,39.88,39.93,97257.0,40.01,40.02,39.88,39.93,97257.0
2021-02-12 12:50:00,39.94,39.96,39.87,39.88,109728.0,39.94,39.96,39.87,39.88,109728.0
2021-02-12 12:55:00,39.9,39.96,39.9,39.93,37337.0,39.9,39.96,39.9,39.93,37337.0
2021-02-12 13:00:00,39.93,39.95,39.92,39.93,61045.0,39.93,39.95,39.92,39.93,61045.0
2021-02-12 13:05:00,39.93,39.93,39.87,39.88,57064.0,39.93,39.93,39.87,39.88,57064.0
2021-02-12 13:10:00,39.88,39.89,39.86,39.86,18856.0,39.88,39.89,39.86,39.86,18856.0
2021-02-12 13:15:00,39.87,39.93,39.86,39.88,36745.0,39.87,39.93,39.86,39.88,36745.0
2021-02-12 13:20:00,39.89,39.94,39.88,39.93,21229.0,39.89,39.94,39.88,39.93,21229.0
2021-02-12 13:25:00,39.94,39.99,39.94,39.98,21677.0,39.94,39.99,39.94,39.98,21677.0
2021-02-12 13:30:00,39.98,39.98,39.93,39.96,19442.0,39.98,39.98,39.93,39.96,19442.0
2021-02-12 13:35:00,39.95,39.96,39.91,39.91,36180.0,39.95,39.96,39.91,39.91,36180.0
2021-02-12 13:40:00,39.92,39.93,39.89,39.89,11796.0,39.92,39.93,39.89,39.89,11796.0
2021-02-12 13:45:00,39.88,39.92,39.88,39.91,28332.0,39.88,39.92,39.88,39.91,28332.0
2021-02-12 13:50:00,39.9,39.96,39.89,39.96,39143.0,39.9,39.96,39.89,39.96,39143.0
2021-02-12 13:55:00,39.96,39.97,39.88,39.94,36523.0,39.96,39.97,39.88,39.94,36523.0
2021-02-12 14:00:00,39.95,39.97,39.88,39.88,31653.0,39.95,39.97,39.88,39.88,31653.0
2021-02-12 14:05:00,39.89,39.89,39.86,39.87,18680.0,39.89,39.89,39.86,39.87,18680.0
2021-02-12 14:10:00,39.88,39.91,39.86,39.91,54526.0,39.88,39.91,39.86,39.91,54526.0
2021-02-12 14:15:00,39.93,39.96,39.9,39.92,55433.0,39.93,39.96,39.9,39.92,55433.0
2021-02-12 14:20:00,39.92,39.92,39.88,39.89,34101.0,39.92,39.92,39.88,39.89,34101.0
2021-02-12 14:25:00,39.89,39.9,39.8,39.84,119088.0,39.89,39.9,39.8,39.84,119088.0
2021-02-12 14:30:00,39.84,39.9,39.82,39.89,51835.0,39.84,39.9,39.82,39.89,51835.0
2021-02-12 14:35:00,39.89,39.9,39.86,39.87,94025.0,39.89,39.9,39.86,39.87,94025.0
2021-02-12 14:40:00,39.87,39.88,39.86,39.87,23970.0,39.87,39.88,39.86,39.87,23970.0
2021-02-12 14:45:00,39.87,39.88,39.86,39.88,11328.0,39.87,39.88,39.86,39.88,11328.0
2021-02-12 14:50:00,39.88,39.88,39.86,39.87,17152.0,39.88,39.88,39.86,39.87,17152.0
2021-02-12 14:55:00,39.87,39.88,39.86,39.87,16016.0,39.87,39.88,39.86,39.87,16016.0
2021-02-12 15:00:00,39.88,39.91,39.86,39.91,33792.0,39.88,39.91,39.86,39.91,33792.0
2021-02-12 15:05:00,39.91,39.94,39.91,39.93,10867.0,39.91,39.94,39.91,39.93,10867.0
2021-02-12 15:10:00,39.93,39.95,39.92,39.93,33676.0,39.93,39.95,39.92,39.93,33676.0
2021-02-12 15:15:00,39.94,39.94,39.92,39.93,24400.0,39.94,39.94,39.92,39.93,24400.0
2021-02-12 15:20:00,39.92,39.93,39.91,39.93,18045.0,39.92,39.93,39.91,39.93,18045.0
2021-02-12 15:25:00,39.93,39.94,39.91,39.91,28306.0,39.93,39.94,39.91,39.91,28306.0
2021-02-12 15:30:00,39.91,39.93,39.9,39.91,29207.0,39.91,39.93,39.9,39.91,29207.0
2021-02-12 15:35:00,39.91,39.91,39.86,39.89,51800.0,39.91,39.91,39.86,39.89,51800.0
2021-02-12 15:40:00,39.89,39.92,39.88,39.91,35613.0,39.89,39.92,39.88,39.91,35613.0
2021-02-12 15:45:00,39.9,39.92,39.89,39.91,46706.0,39.9,39.92,39.89,39.91,46706.0
2021-02-12 15:50:00,39.92,39.93,39.9,39.93,111827.0,39.92,39.93,39.9,39.93,111827.0
2021-02-12 15:55:00,39.93,39.96,39.91,39.94,269964.0,39.93,39.96,39.91,39.94,269964.0
2021-02-16 09:30:00,40.19,40.24,40.13,40.15,267195.0,40.19,40.24,40.13,40.15,267195.0
2021-02-16 09:35:00,40.16,40.22,40.14,40.19,132084.0,40.16,40.22,40.14,40.19,132084.0
2021-02-16 09:40:00,40.18,40.21,40.12,40.2,59015.0,40.18,40.21,40.12,40.2,59015.0
2021-02-16 09:45:00,40.19,40.28,40.15,40.28,58750.0,40.19,40.28,40.15,40.28,58750.0
2021-02-16 09:50:00,40.28,40.34,40.25,40.28,116133.0,40.28,40.34,40.25,40.28,116133.0
2021-02-16 09:55:00,40.29,40.35,40.28,40.3,72166.0,40.29,40.35,40.28,40.3,72166.0
2021-02-16 10:00:00,40.29,40.31,40.23,40.23,52858.0,40.29,40.31,40.23,40.23,52858.0
2021-02-16 10:05:00,40.23,40.35,40.21,40.25,358108.0,40.23,40.35,40.21,40.25,358108.0
2021-02-16 10:10:00,40.24,40.25,40.07,40.08,139740.0,40.24,40.25,40.07,40.08,139740.0
2021-02-16 10:15:00,40.08,40.17,40.06,40.16,162273.0,40.08,40.17,40.06,40.16,162273.0
2021-02-16 10:20:00,40.16,40.2,40.1,40.11,94814.0,40.16,40.2,40.1,40.11,94814.0
2021-02-16 10:25:00,40.11,40.15,40.07,40.14,40652.0,40.11,40.15,40.07,40.14,40652.0
2021-02-16 10:30:00,40.15,40.23,40.12,40.21,43672.0,40.15,40.23,40.12,40.21,43672.0
2021-02-16 10:35:00,40.21,40.23,40.18,40.21,33819.0,40.21,40.23,40.18,40.21,33819.0
2021-02-16 10:40:00,40.22,40.24,40.17,40.19,30496.0,40.22,40.24,40.17,40.19,30496.0
2021-02-16 10:45:00,40.2,40.21,40.13,40.15,44032.0,40.2,40.21,40.13,40.15,44032.0
2021-02-16 10:50:00,40.15,40.24,40.15,40.18,48756.0,40.15,40.24,40.15,40.18,48756.0
2021-02-16 10:55:00,40.18,40.28,40.17,40.24,36553.0,40.18,40.28,40.17,40.24,36553.0
2021-02-16 11:00:00,40.24,40.28,40.22,40.26,27937.0,40.24,40.28,40.22,40.26,27937.0
2021-02-16 11:05:00,40.26,40.27,40.21,40.23,22158.0,40.26,40.27,40.21,40.23,22158.0
2021-02-16 11:10:00,40.25,40.25,40.17,40.18,20297.0,40.25,40.25,40.17,40.18,20297.0
2021-02-16 11:15:00,40.18,40.24,40.05,40.17,325189.0,40.18,40.24,40.05,40.17,325189.0
2021-02-16 11:20:00,40.17,40.24,40.16,40.17,37413.0,40.17,40.24,40.16,40.17,37413.0
2021-02-16 11:25:00,40.18,40.2,40.15,40.16,46566.0,40.18,40.2,40.15,40.16,46566.0
2021-02-16 11:30:00,40.16,40.22,40.15,40.22,90026.0,40.16,40.22,40.15,40.22,90026.0
2021-02-16 11:35:00,40.23,40.25,40.21,40.21,59266.0,40.23,40.25,40.21,40.21,59266.0
2021-02-16 11:40:00,40.21,40.23,40.18,40.21,45345.0,40.21,40.23,40.18,40.21,45345.0
2021-02-16 11:45:00,40.2,40.23,40.18,40.21,90340.0,40.2,40.23,40.18,40.21,90340.0
2021-02-16 11:50:00,40.21,40.22,40.16,40.21,54028.0,40.21,40.22,40.16,40.21,54028.0
2021-02-16 11:55:00,40.21,40.21,40.15,40.15,30054.0,40.21,40.21,40.15,40.15,30054.0
2021-02-16 12:00:00,40.16,40.19,40.14,40.16,22663.0,40.16,40.19,40.14,40.16,22663.0
2021-02-16 12:05:00,40.16,40.16,40.08,40.08,31509.0,40.16,40.16,40.08,40.08,31509.0
2021-02-16 12:10:00,40.07,40.12,40.06,40.09,61079.0,40.07,40.12,40.06,40.09,61079.0
2021-02-16 12:15:00,40.08,40.1,40.06,40.09,15971.0,40.08,40.1,40.06,40.09,15971.0
2021-02-16 12:20:00,40.09,40.14,40.07,40.11,30896.0,40.09,40.14,40.07,40.11,30896.0
2021-02-16 12:25:00,40.11,40.13,40.1,40.11,21224.0,40.11,40.13,40.1,40.11,21224.0
2021-02-16 12:30:00,40.11,40.13,40.1,40.13,23265.0,40.11,40.13,40.1,40.13,23265.0
2021-02-16 12:35:00,40.13,40.16,40.12,40.15,27116.0,40.13,40.16,40.12,40.15,27116.0
2021-02-16 12:40:00,40.16,40.19,40.15,40.18,21532.0,40.16,40.19,40.15,40.18,21532.0
2021-02-16 12:45:00,40.18,40.25,40.18,40.22,39093.0,40.18,40.25,40.18,40.22,39093.0
2021-02-16 12:50:00,40.22,40.25,40.21,40.24,12440.0,40.22,40.25,40.21,40.24,12440.0
2021-02-16 12:55:00,40.24,40.25,40.19,40.2,33530.0,40.24,40.25,40.19,40.2,33530.0
2021-02-16 13:00:00,40.21,40.23,40.19,40.22,24025.0,40.21,40.23,40.19,40.22,24025.0
2021-02-16 13:05:00,40.22,40.23,40.16,40.17,9229.0,40.22,40.23,40.16,40.17,9229.0
2021-02-16 13:10:00,40.19,40.22,40.19,40.2,7914.0,40.19,40.22,40.19,40.2,7914.0
2021-02-16 13:15:00,40.21,40.22,40.19,40.19,12373.0,40.21,40.22,40.19,40.19,12373.0
2021-02-16 13:20:00,40.19,40.25,40.18,40.25,20844.0,40.19,40.25,40.18,40.25,20844.0
2021-02-16 13:25:00,40.25,40.25,40.22,40.23,16840.0,40.25,40.25,40.22,40.23,16840.0
2021-02-16 13:30:00,40.23,40.24,40.21,40.23,16232.0,40.23,40.24,40.21,40.23,16232.0
2021-02-16 13:35:00,40.23,40.24,40.2,40.23,9478.0,40.23,40.24,40.2,40.23,9478.0
2021-02-16 13:40:00,40.24,40.25,40.22,40.24,54824.0,40.24,40.25,40.22,40.24,54824.0
2021-02-16 13:45:00,40.25,40.26,40.24,40.26,64007.0,40.25,40.26,40.24,40.26,64007.0
2021-02-16 13:50:00,40.25,40.26,40.23,40.23,11478.0,40.25,40.26,40.23,40.23,11478.0
2021-02-16 13:55:00,40.23,40.26,40.23,40.26,23328.0,40.23,40.26,40.23,40.26,23328.0
2021-02-16 14:00:00,40.26,40.26,40.24,40.25,32836.0,40.26,40.26,40.24,40.25,32836.0
2021-02-16 14:05:00,40.26,40.28,40.25,40.28,7897.0,40.26,40.28,40.25,40.28,7897.0
2021-02-16 14:10:00,40.27,40.29,40.26,40.29,17339.0,40.27,40.29,40.26,40.29,17339.0
2021-02-16 14:15:00,40.29,40.32,40.25,40.25,64714.0,40.29,40.32,40.25,40.25,64714.0
2021-02-16 14:20:00,40.26,40.3,40.26,40.29,31429.0,40.26,40.3,40.26,40.29,31429.0
2021-02-16 14:25:00,40.29,40.35,40.27,40.35,108144.0,40.29,40.35,40.27,40.35,108144.0
2021-02-16 14:30:00,40.34,40.4,40.33,40.38,72806.0,40.34,40.4,40.33,40.38,72806.0
2021-02-16 14:35:00,40.38,40.38,40.33,40.34,19108.0,40.38,40.38,40.33,40.34,19108.0
2021-02-16 14:40:00,40.34,40.36,40.34,40.34,21875.0,40.34,40.36,40.34,40.34,21875.0
2021-02-16 14:45:00,40.34,40.36,40.32,40.34,18200.0,40.34,40.36,40.32,40.34,18200.0
2021-02-16 14:50:00,40.34,40.35,40.3,40.31,23547.0,40.34,40.35,40.3,40.31,23547.0
2021-02-16 14:55:00,40.31,40.36,40.31,40.34,14486.0,40.31,40.36,40.31,40.34,14486.0
2021-02-16 15:00:00,40.34,40.35,40.31,40.35,26290.0,40.34,40.35,40.31,40.35,26290.0
2021-02-16 15:05:00,40.34,40.36,40.34,40.36,23624.0,40.34,40.36,40.34,40.36,23624.0
2021-02-16 15:10:00,40.35,40.41,40.34,40.38,84715.0,40.35,40.41,40.34,40.38,84715.0
2021-02-16 15:15:00,40.38,40.41,40.38,40.39,27837.0,40.38,40.41,40.38,40.39,27837.0
2021-02-16 15:20:00,40.4,40.42,40.39,40.41,18019.0,40.4,40.42,40.39,40.41,18019.0
2021-02-16 15:25:00,40.41,40.44,40.41,40.41,23510.0,40.41,40.44,40.41,40.41,23510.0
2021-02-16 15:30:00,40.42,40.45,40.4,40.45,26340.0,40.42,40.45,40.4,40.45,26340.0
2021-02-16 15:35:00,40.45,40.47,40.43,40.45,148659.0,40.45,40.47,40.43,40.45,148659.0
2021-02-16 15:40:00,40.45,40.47,40.44,40.46,42002.0,40.45,40.47,40.44,40.46,42002.0
2021-02-16 15:45:00,40.46,40.46,40.42,40.44,46874.0,40.46,40.46,40.42,40.44,46874.0
2021-02-16 15:50:00,40.44,40.44,40.4,40.41,47991.0,40.44,40.44,40.4,40.41,47991.0
2021-02-16 15:55:00,40.41,40.46,40.41,40.45,230869.0,40.41,40.46,40.41,40.45,230869.0
2021-02-17 09:30:00,40.27,40.3,40.17,40.18,583017.0,40.27,40.3,40.17,40.18,583017.0
2021-02-17 09:35:00,40.16,40.22,40.12,40.19,428425.0,40.16,40.22,40.12,40.19,428425.0
2021-02-17 09:40:00,40.18,40.28,40.14,40.24,244407.0,40.18,40.28,40.14,40.24,244407.0
2021-02-17 09:45:00,40.23,40.38,40.22,40.37,183639.0,40.23,40.38,40.22,40.37,183639.0
2021-02-17 09:50:00,40.37,40.45,40.36,40.42,175494.0,40.37,40.45,40.36,40.42,175494.0
2021-02-17 09:55:00,40.42,40.44,40.38,40.4,135706.0,40.42,40.44,40.38,40.4,135706.0
2021-02-17 10:00:00,40.4,40.45,40.39,40.41,100385.0,40.4,40.45,40.39,40.41,100385.0
2021-02-17 10:05:00,40.42,40.5,40.4,40.5,413826.0,40.42,40.5,40.4,40.5,413826.0
2021-02-17 10:10:00,40.5,40.55,40.43,40.44,382904.0,40.5,40.55,40.43,40.44,382904.0
2021-02-17 10:15:00,40.44,40.44,40.34,40.39,112392.0,40.44,40.44,40.34,40.39,112392.0
2021-02-17 10:20:00,40.39,40.44,40.32,40.32,81123.0,40.39,40.44,40.32,40.32,81123.0
2021-02-17 10:25:00,40.32,40.41,40.32,40.4,112952.0,40.32,40.41,40.32,40.4,112952.0
2021-02-17 10:30:00,40.41,40.43,40.33,40.42,165320.0,40.41,40.43,40.33,40.42,165320.0
2021-02-17 10:35:00,40.41,40.49,40.41,40.47,63282.0,40.41,40.49,40.41,40.47,63282.0
2021-02-17 10:40:00,40.48,40.49,40.42,40.44,40856.0,40.48,40.49,40.42,40.44,40856.0
2021-02-17 10:45:00,40.45,40.56,40.43,40.55,45983.0,40.45,40.56,40.43,40.55,45983.0
2021-02-17 10:50:00,40.56,40.58,40.45,40.48,312094.0,40.56,40.58,40.45,40.48,312094.0
2021-02-17 10:55:00,40.48,40.53,40.47,40.5,157133.0,40.48,40.53,40.47,40.5,157133.0
2021-02-17 11:00:00,40.51,40.51,40.4,40.4,32875.0,40.51,40.51,40.4,40.4,32875.0
2021-02-17 11:05:00,40.4,40.43,40.38,40.38,27882.0,40.4,40.43,40.38,40.38,27882.0
2021-02-17 11:10:00,40.37,40.41,40.36,40.39,67967.0,40.37,40.41,40.36,40.39,67967.0
2021-02-17 11:15:00,40.39,40.39,40.31,40.32,51434.0,40.39,40.39,40.31,40.32,51434.0
2021-02-17 11:20:00,40.32,40.4,40.32,40.39,33411.0,40.32,40.4,40.32,40.39,33411.0
2021-02-17 11:25:00,40.39,40.46,40.34,40.45,59101.0,40.39,40.46,40.34,40.45,59101.0
2021-02-17 11:30:00,40.45,40.49,40.38,40.42,40220.0,40.45,40.49,40.38,40.42,40220.0
2021-02-17 11:35:00,40.42,40.43,40.36,40.36,36826.0,40.42,40.43,40.36,40.36,36826.0
2021-02-17 11:40:00,40.36,40.4,40.35,40.39,23233.0,40.36,40.4,40.35,40.39,23233.0
2021-02-17 11:45:00,40.39,40.42,40.36,40.42,19094.0,40.39,40.42,40.36,40.42,19094.0
2021-02-17 11:50:00,40.42,40.49,40.42,40.46,66276.0,40.42,40.49,40.42,40.46,66276.0
2021-02-17 11:55:00,40.46,40.5,40.46,40.49,11688.0,40.46,40.5,40.46,40.49,11688.0
2021-02-17 12:00:00,40.5,40.53,40.44,40.44,90771.0,40.5,40.53,40.44,40.44,90771.0
2021-02-17 12:05:00,40.44,40.46,40.4,40.43,27545.0,40.44,40.46,40.4,40.43,27545.0
2021-02-17 12:10:00,40.42,40.44,40.39,40.4,11477.0,40.42,40.44,40.39,40.4,11477.0
2021-02-17 12:15:00,40.4,40.44,40.4,40.42,41778.0,40.4,40.44,40.4,40.42,41778.0
2021-02-17 12:20:00,40.42,40.47,40.42,40.45,22171.0,40.42,40.47,40.42,40.45,22171.0
2021-02-17 12:25:00,40.46,40.5,40.43,40.5,22251.0,40.46,40.5,40.43,40.5,22251.0
2021-02-17 12:30:00,40.5,40.5,40.48,40.49,78427.0,40.5,40.5,40.48,40.49,78427.0
2021-02-17 12:35:00,40.51,40.53,40.49,40.53,19273.0,40.51,40.53,40.49,40.53,19273.0
2021-02-17 12:40:00,40.53,40.54,40.51,40.54,7905.0,40.53,40.54,40.51,40.54,7905.0
2021-02-17 12:45:00,40.53,40.56,40.53,40.55,15072.0,40.53,40.56,40.53,40.55,15072.0
2021-02-17 12:50:00,40.55,40.6,40.54,40.57,78018.0,40.55,40.6,40.54,40.57,78018.0
2021-02-17 12:55:00,40.58,40.66,40.58,40.64,46958.0,40.58,40.66,40.58,40.64,46958.0
2021-02-17 13:00:00,40.64,40.67,40.63,40.67,35016.0,40.64,40.67,40.63,40.67,35016.0
2021-02-17 13:05:00,40.68,40.69,40.65,40.66,27397.0,40.68,40.69,40.65,40.66,27397.0
2021-02-17 13:10:00,40.67,40.69,40.61,40.68,49088.0,40.67,40.69,40.61,40.68,49088.0
2021-02-17 13:15:00,40.68,40.73,40.65,40.7,38671.0,40.68,40.73,40.65,40.7,38671.0
2021-02-17 13:20:00,40.71,40.71,40.67,40.68,26586.0,40.71,40.71,40.67,40.68,26586.0
2021-02-17 13:25:00,40.68,40.74,40.67,40.72,34279.0,40.68,40.74,40.67,40.72,34279.0
2021-02-17 13:30:00,40.71,40.77,40.71,40.77,42559.0,40.71,40.77,40.71,40.77,42559.0
2021-02-17 13:35:00,40.77,40.78,40.75,40.78,58449.0,40.77,40.78,40.75,40.78,58449.0
2021-02-17 13:40:00,40.77,40.78,40.73,40.76,32046.0,40.77,40.78,40.73,40.76,32046.0
2021-02-17 13:45:00,40.76,40.76,40.72,40.73,26559.0,40.76,40.76,40.72,40.73,26559.0
2021-02-17 13:50:00,40.72,40.74,40.7,40.73,42241.0,40.72,40.74,40.7,40.73,42241.0
2021-02-17 13:55:00,40.72,40.76,40.72,40.75,5957.0,40.72,40.76,40.72,40.75,5957.0
2021-02-17 14:00:00,40.77,40.77,40.7,40.72,19274.0,40.77,40.77,40.7,40.72,19274.0
2021-02-17 14:05:00,40.73,40.74,40.7,40.73,23786.0,40.73,40.74,40.7,40.73,23786.0
2021-02-17 14:10:00,40.74,40.78,40.7,40.76,38942.0,40.74,40.78,40.7,40.76,38942.0
2021-02-17 14:15:00,40.76,40.88,40.73,40.84,141380.0,40.76,40.88,40.73,40.84,141380.0
2021-02-17 14:20:00,40.86,40.94,40.85,40.93,55988.0,40.86,40.94,40.85,40.93,55988.0
2021-02-17 14:25:00,40.94,40.95,40.86,40.88,126260.0,40.94,40.95,40.86,40.88,126260.0
2021-02-17 14:30:00,40.86,40.87,40.77,40.81,47404.0,40.86,40.87,40.77,40.81,47404.0
2021-02-17 14:35:00,40.81,40.85,40.81,40.84,37188.0,40.81,40.85,40.81,40.84,37188.0
2021-02-17 14:40:00,40.84,40.85,40.81,40.83,20437.0,40.84,40.85,40.81,40.83,20437.0
2021-02-17 14:45:00,40.81,40.88,40.81,40.87,24928.0,40.81,40.88,40.81,40.87,24928.0
2021-02-17 14:50:00,40.87,40.9,40.87,40.9,20142.0,40.87,40.9,40.87,40.9,20142.0
2021-02-17 14:55:00,40.9,40.92,40.88,40.91,10047.0,40.9,40.92,40.88,40.91,10047.0
2021-02-17 15:00:00,40.91,40.94,40.9,40.92,21898.0,40.91,40.94,40.9,40.92,21898.0
2021-02-17 15:05:00,40.91,40.92,40.89,40.89,38343.0,40.91,40.92,40.89,40.89,38343.0
2021-02-17 15:10:00,40.89,40.91,40.88,40.9,22482.0,40.89,40.91,40.88,40.9,22482.0
2021-02-17 15:15:00,40.91,40.94,40.91,40.92,18400.0,40.91,40.94,40.91,40.92,18400.0
2021-02-17 15:20:00,40.92,40.96,40.91,40.93,30414.0,40.92,40.96,40.91,40.93,30414.0
2021-02-17 15:25:00,40.93,40.94,40.9,40.91,31006.0,40.93,40.94,40.9,40.91,31006.0
2021-02-17 15:30:00,40.91,40.91,40.88,40.91,32568.0,40.91,40.91,40.88,40.91,32568.0
2021-02-17 15:35:00,40.9,40.92,40.9,40.91,14567.0,40.9,40.92,40.9,40.91,14567.0
2021-02-17 15:40:00,40.92,40.93,40.9,40.91,46622.0,40.92,40.93,40.9,40.91,46622.0
2021-02-17 15:45:00,40.91,40.91,40.9,40.91,36876.0,40.91,40.91,40.9,40.91,36876.0
2021-02-17 15:50:00,40.91,40.92,40.9,40.91,73001.0,40.91,40.92,40.9,40.91,73001.0
2021-02-17 15:55:00,40.91,40.91,40.89,40.9,167140.0,40.91,40.91,40.89,40.9,167140.0
2021-02-18 09:30:00,41.09,41.09,41.0,41.09,373932.0,41.09,41.09,41.0,41.09,373932.0
2021-02-18 09:35:00,41.08,41.13,41.0,41.01,174332.0,41.08,41.13,41.0,41.01,174332.0
2021-02-18 09:40:00,41.0,41.0,40.91,40.95,218584.0,41.0,41.0,40.91,40.95,218584.0
2021-02-18 09:45:00,40.95,41.01,40.92,40.93,73759.0,40.95,41.01,40.92,40.93,73759.0
2021-02-18 09:50:00,40.93,40.94,40.84,40.92,359255.0,40.93,40.94,40.84,40.92,359255.0
2021-02-18 09:55:00,40.93,40.98,40.91,40.92,64963.0,40.93,40.98,40.91,40.92,64963.0
2021-02-18 10:00:00,40.92,40.92,40.83,40.84,126720.0,40.92,40.92,40.83,40.84,126720.0
2021-02-18 10:05:00,40.84,40.84,40.71,40.77,117423.0,40.84,40.84,40.71,40.77,117423.0
2021-02-18 10:10:00,40.78,40.79,40.73,40.76,59981.0,40.78,40.79,40.73,40.76,59981.0
2021-02-18 10:15:00,40.75,40.78,40.67,40.68,70349.0,40.75,40.78,40.67,40.68,70349.0
2021-02-18 10:20:00,40.69,40.7,40.6,40.66,133166.0,40.69,40.7,40.6,40.66,133166.0
2021-02-18 10:25:00,40.65,40.65,40.58,40.62,104447.0,40.65,40.65,40.58,40.62,104447.0
2021-02-18 10:30:00,40.62,40.64,40.42,40.54,271950.0,40.62,40.64,40.42,40.54,271950.0
2021-02-18 10:35:00,40.55,40.72,40.54,40.69,137072.0,40.55,40.72,40.54,40.69,137072.0
2021-02-18 10:40:00,40.69,40.76,40.68,40.73,80370.0,40.69,40.76,40.68,40.73,80370.0
2021-02-18 10:45:00,40.73,40.75,40.69,40.73,41958.0,40.73,40.75,40.69,40.73,41958.0
2021-02-18 10:50:00,40.72,40.72,40.61,40.69,72163.0,40.72,40.72,40.61,40.69,72163.0
2021-02-18 10:55:00,40.69,40.72,40.55,40.62,106449.0,40.69,40.72,40.55,40.62,106449.0
2021-02-18 11:00:00,40.64,40.88,40.61,40.82,192039.0,40.64,40.88,40.61,40.82,192039.0
2021-02-18 11:05:00,40.82,40.86,40.78,40.82,83390.0,40.82,40.86,40.78,40.82,83390.0
2021-02-18 11:10:00,40.83,40.89,40.79,40.86,69271.0,40.83,40.89,40.79,40.86,69271.0
2021-02-18 11:15:00,40.85,40.98,40.85,40.95,68992.0,40.85,40.98,40.85,40.95,68992.0
2021-02-18 11:20:00,40.95,41.01,40.93,40.98,70129.0,40.95,41.01,40.93,40.98,70129.0
2021-02-18 11:25:00,40.99,41.0,40.89,40.9,70425.0,40.99,41.0,40.89,40.9,70425.0
2021-02-18 11:30:00,40.9,40.91,40.8,40.84,65133.0,40.9,40.91,40.8,40.84,65133.0
2021-02-18 11:35:00,40.83,40.9,40.78,40.85,45620.0,40.83,40.9,40.78,40.85,45620.0
2021-02-18 11:40:00,40.84,40.92,40.83,40.92,26519.0,40.84,40.92,40.83,40.92,26519.0
2021-02-18 11:45:00,40.92,40.93,40.88,40.9,29133.0,40.92,40.93,40.88,40.9,29133.0
2021-02-18 11:50:00,40.89,40.94,40.89,40.92,21195.0,40.89,40.94,40.89,40.92,21195.0
2021-02-18 11:55:00,40.92,40.92,40.83,40.84,39523.0,40.92,40.92,40.83,40.84,39523.0
2021-02-18 12:00:00,40.84,40.85,40.74,40.76,70243.0,40.84,40.85,40.74,40.76,70243.0
2021-02-18 12:05:00,40.76,40.83,40.75,40.82,27672.0,40.76,40.83,40.75,40.82,27672.0
2021-02-18 12:10:00,40.81,40.82,40.78,40.78,18074.0,40.81,40.82,40.78,40.78,18074.0
2021-02-18 12:15:00,40.77,40.81,40.77,40.81,23440.0,40.77,40.81,40.77,40.81,23440.0
2021-02-18 12:20:00,40.79,40.81,40.79,40.81,17633.0,40.79,40.81,40.79,40.81,17633.0
2021-02-18 12:25:00,40.81,40.84,40.79,40.82,13084.0,40.81,40.84,40.79,40.82,13084.0
2021-02-18 12:30:00,40.81,40.81,40.68,40.69,65124.0,40.81,40.81,40.68,40.69,65124.0
2021-02-18 12:35:00,40.7,40.71,40.64,40.66,33384.0,40.7,40.71,40.64,40.66,33384.0
2021-02-18 12:40:00,40.66,40.68,40.65,40.68,15493.0,40.66,40.68,40.65,40.68,15493.0
2021-02-18 12:45:00,40.68,40.73,40.67,40.71,13753.0,40.68,40.73,40.67,40.71,13753.0
2021-02-18 12:50:00,40.71,40.72,40.64,40.65,37958.0,40.71,40.72,40.64,40.65,37958.0
2021-02-18 12:55:00,40.65,40.66,40.61,40.63,32479.0,40.65,40.66,40.61,40.63,32479.0
2021-02-18 13:00:00,40.64,40.66,40.58,40.62,48768.0,40.64,40.66,40.58,40.62,48768.0
2021-02-18 13:05:00,40.61,40.65,40.56,40.6,62198.0,40.61,40.65,40.56,40.6,62198.0
2021-02-18 13:10:00,40.59,40.59,40.53,40.55,40078.0,40.59,40.59,40.53,40.55,40078.0
2021-02-18 13:15:00,40.56,40.63,40.54,40.62,73271.0,40.56,40.63,40.54,40.62,73271.0
2021-02-18 13:20:00,40.62,40.62,40.59,40.59,48909.0,40.62,40.62,40.59,40.59,48909.0
2021-02-18 13:25:00,40.59,40.63,40.56,40.6,40846.0,40.59,40.63,40.56,40.6,40846.0
2021-02-18 13:30:00,40.61,40.62,40.57,40.58,17966.0,40.61,40.62,40.57,40.58,17966.0
2021-02-18 13:35:00,40.58,40.6,40.48,40.49,56168.0,40.58,40.6,40.48,40.49,56168.0
2021-02-18 13:40:00,40.49,40.5,40.43,40.43,70943.0,40.49,40.5,40.43,40.43,70943.0
2021-02-18 13:45:00,40.45,40.46,40.41,40.44,50800.0,40.45,40.46,40.41,40.44,50800.0
2021-02-18 13:50:00,40.45,40.45,40.29,40.29,113667.0,40.45,40.45,40.29,40.29,113667.0
2021-02-18 13:55:00,40.28,40.28,40.11,40.18,178721.0,40.28,40.28,40.11,40.18,178721.0
2021-02-18 14:00:00,40.19,40.21,40.11,40.2,62558.0,40.19,40.21,40.11,40.2,62558.0
2021-02-18 14:05:00,40.2,40.29,40.18,40.29,88861.0,40.2,40.29,40.18,40.29,88861.0
2021-02-18 14:10:00,40.3,40.41,40.29,40.4,45464.0,40.3,40.41,40.29,40.4,45464.0
2021-02-18 14:15:00,40.4,40.45,40.39,40.44,47188.0,40.4,40.45,40.39,40.44,47188.0
2021-02-18 14:20:00,40.45,40.53,40.44,40.51,92220.0,40.45,40.53,40.44,40.51,92220.0
2021-02-18 14:25:00,40.52,40.63,40.49,40.49,70884.0,40.52,40.63,40.49,40.49,70884.0
2021-02-18 14:30:00,40.5,40.52,40.47,40.5,35698.0,40.5,40.52,40.47,40.5,35698.0
2021-02-18 14:35:00,40.5,40.56,40.49,40.56,15458.0,40.5,40.56,40.49,40.56,15458.0
2021-02-18 14:40:00,40.55,40.56,40.5,40.51,21291.0,40.55,40.56,40.5,40.51,21291.0
2021-02-18 14:45:00,40.51,40.55,40.5,40.54,18702.0,40.51,40.55,40.5,40.54,18702.0
2021-02-18 14:50:00,40.54,40.54,40.48,40.49,22321.0,40.54,40.54,40.48,40.49,22321.0
2021-02-18 14:55:00,40.49,40.5,40.46,40.47,49322.0,40.49,40.5,40.46,40.47,49322.0
2021-02-18 15:00:00,40.46,40.47,40.43,40.45,16929.0,40.46,40.47,40.43,40.45,16929.0
2021-02-18 15:05:00,40.45,40.46,40.37,40.38,62209.0,40.45,40.46,40.37,40.38,62209.0
2021-02-18 15:10:00,40.38,40.38,40.26,40.27,56217.0,40.38,40.38,40.26,40.27,56217.0
2021-02-18 15:15:00,40.28,40.31,40.24,40.26,45266.0,40.28,40.31,40.24,40.26,45266.0
2021-02-18 15:20:00,40.25,40.26,40.22,40.25,15757.0,40.25,40.26,40.22,40.25,15757.0
2021-02-18 15:25:00,40.25,40.27,40.2,40.21,26548.0,40.25,40.27,40.2,40.21,26548.0
2021-02-18 15:30:00,40.21,40.26,40.2,40.21,61932.0,40.21,40.26,40.2,40.21,61932.0
2021-02-18 15:35:00,40.21,40.23,40.2,40.22,38773.0,40.21,40.23,40.2,40.22,38773.0
2021-02-18 15:40:00,40.21,40.22,40.15,40.21,68701.0,40.21,40.22,40.15,40.21,68701.0
2021-02-18 15:45:00,40.21,40.22,40.17,40.2,240789.0,40.21,40.22,40.17,40.2,240789.0
2021-02-18 15:50:00,40.2,40.27,40.2,40.25,134596.0,40.2,40.27,40.2,40.25,134596.0
2021-02-18 15:55:00,40.26,40.28,40.25,40.27,94142.0,40.26,40.28,40.25,40.27,94142.0
2021-02-19 09:30:00,40.26,40.38,40.24,40.37,334029.0,40.26,40.38,40.24,40.37,334029.0
2021-02-19 09:35:00,40.36,40.43,40.33,40.42,118462.0,40.36,40.43,40.33,40.42,118462.0
2021-02-19 09:40:00,40.42,40.45,40.38,40.43,127235.0,40.42,40.45,40.38,40.43,127235.0
2021-02-19 09:45:00,40.43,40.5,40.42,40.46,85726.0,40.43,40.5,40.42,40.46,85726.0
2021-02-19 09:50:00,40.46,40.47,40.38,40.38,85106.0,40.46,40.47,40.38,40.38,85106.0
2021-02-19 09:55:00,40.39,40.48,40.38,40.46,53591.0,40.39,40.48,40.38,40.46,53591.0
2021-02-19 10:00:00,40.46,40.49,40.36,40.39,46411.0,40.46,40.49,40.36,40.39,46411.0
2021-02-19 10:05:00,40.39,40.42,40.33,40.35,77272.0,40.39,40.42,40.33,40.35,77272.0
2021-02-19 10:10:00,40.34,40.39,40.33,40.39,34092.0,40.34,40.39,40.33,40.39,34092.0
2021-02-19 10:15:00,40.38,40.4,40.36,40.38,41114.0,40.38,40.4,40.36,40.38,41114.0
2021-02-19 10:20:00,40.39,40.43,40.37,40.43,47554.0,40.39,40.43,40.37,40.43,47554.0
2021-02-19 10:25:00,40.43,40.44,40.37,40.37,39019.0,40.43,40.44,40.37,40.37,39019.0
2021-02-19 10:30:00,40.37,40.39,40.26,40.29,67541.0,40.37,40.39,40.26,40.29,67541.0
2021-02-19 10:35:00,40.29,40.32,40.27,40.27,36468.0,40.29,40.32,40.27,40.27,36468.0
2021-02-19 10:40:00,40.27,40.3,40.21,40.23,56508.0,40.27,40.3,40.21,40.23,56508.0
2021-02-19 10:45:00,40.23,40.24,40.17,40.23,41128.0,40.23,40.24,40.17,40.23,41128.0
2021-02-19 10:50:00,40.24,40.38,40.24,40.31,89523.0,40.24,40.38,40.24,40.31,89523.0
2021-02-19 10:55:00,40.3,40.38,40.29,40.34,40515.0,40.3,40.38,40.29,40.34,40515.0
2021-02-19 11:00:00,40.35,40.36,40.22,40.22,28701.0,40.35,40.36,40.22,40.22,28701.0
2021-02-19 11:05:00,40.23,40.29,40.22,40.28,21680.0,40.23,40.29,40.22,40.28,21680.0
2021-02-19 11:10:00,40.28,40.29,40.16,40.16,62678.0,40.28,40.29,40.16,40.16,62678.0
2021-02-19 11:15:00,40.17,40.25,40.13,40.2,66535.0,40.17,40.25,40.13,40.2,66535.0
2021-02-19 11:20:00,40.19,40.2,40.1,40.16,68639.0,40.19,40.2,40.1,40.16,68639.0
2021-02-19 11:25:00,40.15,40.24,40.14,40.21,46037.0,40.15,40.24,40.14,40.21,46037.0
2021-02-19 11:30:00,40.22,40.22,40.02,40.05,174297.0,40.22,40.22,40.02,40.05,174297.0
2021-02-19 11:35:00,40.03,40.16,40.03,40.13,93597.0,40.03,40.16,40.03,40.13,93597.0
2021-02-19 11:40:00,40.13,40.16,40.1,40.16,51281.0,40.13,40.16,40.1,40.16,51281.0
2021-02-19 11:45:00,40.15,40.17,40.08,40.09,18303.0,40.15,40.17,40.08,40.09,18303.0
2021-02-19 11:50:00,40.09,40.1,40.05,40.09,27492.0,40.09,40.1,40.05,40.09,27492.0
2021-02-19 11:55:00,40.09,40.1,39.97,40.0,89647.0,40.09,40.1,39.97,40.0,89647.0
2021-02-19 12:00:00,40.0,40.02,39.9,39.99,112716.0,40.0,40.02,39.9,39.99,112716.0
2021-02-19 12:05:00,40.02,40.03,39.98,40.02,42668.0,40.02,40.03,39.98,40.02,42668.0
2021-02-19 12:10:00,40.02,40.11,40.01,40.1,101746.0,40.02,40.11,40.01,40.1,101746.0
2021-02-19 12:15:00,40.09,40.13,40.07,40.09,73379.0,40.09,40.13,40.07,40.09,73379.0
2021-02-19 12:20:00,40.08,40.08,40.01,40.03,49253.0,40.08,40.08,40.01,40.03,49253.0
2021-02-19 12:25:00,40.03,40.06,40.02,40.05,23452.0,40.03,40.06,40.02,40.05,23452.0
2021-02-19 12:30:00,40.04,40.05,40.02,40.02,17837.0,40.04,40.05,40.02,40.02,17837.0
2021-02-19 12:35:00,40.01,40.03,39.97,39.99,23365.0,40.01,40.03,39.97,39.99,23365.0
2021-02-19 12:40:00,39.98,40.04,39.91,40.03,78430.0,39.98,40.04,39.91,40.03,78430.0
2021-02-19 12:45:00,40.02,40.05,39.97,40.02,24577.0,40.02,40.05,39.97,40.02,24577.0
2021-02-19 12:50:00,40.0,40.02,39.84,39.86,102014.0,40.0,40.02,39.84,39.86,102014.0
2021-02-19 12:55:00,39.84,39.91,39.8,39.88,44037.0,39.84,39.91,39.8,39.88,44037.0
2021-02-19 13:00:00,39.9,39.91,39.75,39.82,76704.0,39.9,39.91,39.75,39.82,76704.0
2021-02-19 13:05:00,39.81,39.84,39.7,39.71,105459.0,39.81,39.84,39.7,39.71,105459.0
2021-02-19 13:10:00,39.71,39.73,39.59,39.59,63999.0,39.71,39.73,39.59,39.59,63999.0
2021-02-19 13:15:00,39.59,39.73,39.55,39.72,109155.0,39.59,39.73,39.55,39.72,109155.0
2021-02-19 13:20:00,39.72,39.83,39.71,39.81,73597.0,39.72,39.83,39.71,39.81,73597.0
2021-02-19 13:25:00,39.8,39.81,39.75,39.78,49568.0,39.8,39.81,39.75,39.78,49568.0
2021-02-19 13:30:00,39.78,39.79,39.71,39.72,27922.0,39.78,39.79,39.71,39.72,27922.0
2021-02-19 13:35:00,39.72,39.89,39.71,39.87,58359.0,39.72,39.89,39.71,39.87,58359.0
2021-02-19 13:40:00,39.87,39.96,39.85,39.91,93971.0,39.87,39.96,39.85,39.91,93971.0
2021-02-19 13:45:00,39.91,39.98,39.91,39.97,31780.0,39.91,39.98,39.91,39.97,31780.0
2021-02-19 13:50:00,39.97,40.02,39.94,40.0,38627.0,39.97,40.02,39.94,40.0,38627.0
2021-02-19 13:55:00,40.0,40.06,39.99,40.05,47411.0,40.0,40.06,39.99,40.05,47411.0
2021-02-19 14:00:00,40.04,40.05,39.95,39.95,32590.0,40.04,40.05,39.95,39.95,32590.0
2021-02-19 14:05:00,39.96,40.04,39.95,40.01,26816.0,39.96,40.04,39.95,40.01,26816.0
2021-02-19 14:10:00,40.01,40.02,39.96,39.98,43963.0,40.01,40.02,39.96,39.98,43963.0
2021-02-19 14:15:00,39.99,40.04,39.98,40.02,23970.0,39.99,40.04,39.98,40.02,23970.0
2021-02-19 14:20:00,40.02,40.02,39.9,39.9,29342.0,40.02,40.02,39.9,39.9,29342.0
2021-02-19 14:25:00,39.9,39.95,39.78,39.8,87367.0,39.9,39.95,39.78,39.8,87367.0
2021-02-19 14:30:00,39.8,39.81,39.7,39.71,91378.0,39.8,39.81,39.7,39.71,91378.0
2021-02-19 14:35:00,39.71,39.72,39.63,39.66,86732.0,39.71,39.72,39.63,39.66,86732.0
2021-02-19 14:40:00,39.66,39.67,39.61,39.66,55246.0,39.66,39.67,39.61,39.66,55246.0
2021-02-19 14:45:00,39.66,39.7,39.65,39.68,37561.0,39.66,39.7,39.65,39.68,37561.0
2021-02-19 14:50:00,39.68,39.69,39.66,39.67,50036.0,39.68,39.69,39.66,39.67,50036.0
2021-02-19 14:55:00,39.71,39.71,39.68,39.69,38282.0,39.71,39.71,39.68,39.69,38282.0
2021-02-19 15:00:00,39.69,39.7,39.65,39.66,48067.0,39.69,39.7,39.65,39.66,48067.0
2021-02-19 15:05:00,39.66,39.66,39.63,39.64,21194.0,39.66,39.66,39.63,39.64,21194.0
2021-02-19 15:10:00,39.65,39.65,39.62,39.63,17248.0,39.65,39.65,39.62,39.63,17248.0
2021-02-19 15:15:00,39.63,39.64,39.61,39.62,26950.0,39.63,39.64,39.61,39.62,26950.0
2021-02-19 15:20:00,39.62,39.67,39.62,39.63,28098.0,39.62,39.67,39.62,39.63,28098.0
2021-02-19 15:25:00,39.64,39.7,39.63,39.67,199221.0,39.64,39.7,39.63,39.67,199221.0
2021-02-19 15:30:00,39.66,39.69,39.65,39.67,46532.0,39.66,39.69,39.65,39.67,46532.0
2021-02-19 15:35:00,39.68,39.73,39.66,39.73,39614.0,39.68,39.73,39.66,39.73,39614.0
2021-02-19 15:40:00,39.73,39.75,39.71,39.73,36377.0,39.73,39.75,39.71,39.73,36377.0
2021-02-19 15:45:00,39.73,39.73,39.69,39.7,72873.0,39.73,39.73,39.69,39.7,72873.0
2021-02-19 15:50:00,39.7,39.71,39.66,39.66,75668.0,39.7,39.71,39.66,39.66,75668.0
2021-02-19 15:55:00,39.67,39.68,39.66,39.68,88986.0,39.67,39.68,39.66,39.68,88986.0
2021-02-22 09:30:00,40.55,40.7,40.55,40.68,319338.0,40.55,40.7,40.55,40.68,319338.0
2021-02-22 09:35:00,40.67,40.83,40.67,40.82,154799.0,40.67,40.83,40.67,40.82,154799.0
2021-02-22 09:40:00,40.82,40.83,40.68,40.73,153461.0,40.82,40.83,40.68,40.73,153461.0
2021-02-22 09:45:00,40.73,40.84,40.7,40.8,123700.0,40.73,40.84,40.7,40.8,123700.0
2021-02-22 09:50:00,40.8,40.86,40.73,40.84,90983.0,40.8,40.86,40.73,40.84,90983.0
2021-02-22 09:55:00,40.84,40.87,40.77,40.83,71357.0,40.84,40.87,40.77,40.83,71357.0
2021-02-22 10:00:00,40.81,40.91,40.81,40.91,298164.0,40.81,40.91,40.81,40.91,298164.0
2021-02-22 10:05:00,40.91,41.03,40.89,40.98,237848.0,40.91,41.03,40.89,40.98,237848.0
2021-02-22 10:10:00,41.0,41.07,40.95,41.07,145699.0,41.0,41.07,40.95,41.07,145699.0
2021-02-22 10:15:00,41.06,41.08,40.97,41.02,82319.0,41.06,41.08,40.97,41.02,82319.0
2021-02-22 10:20:00,41.03,41.11,41.0,41.02,101795.0,41.03,41.11,41.0,41.02,101795.0
2021-02-22 10:25:00,41.02,41.08,41.02,41.08,177916.0,41.02,41.08,41.02,41.08,177916.0
2021-02-22 10:30:00,41.07,41.08,40.96,41.02,99026.0,41.07,41.08,40.96,41.02,99026.0
2021-02-22 10:35:00,41.02,41.02,40.96,41.01,66091.0,41.02,41.02,40.96,41.01,66091.0
2021-02-22 10:40:00,41.01,41.02,40.95,40.99,30562.0,41.01,41.02,40.95,40.99,30562.0
2021-02-22 10:45:00,40.99,40.99,40.93,40.95,39793.0,40.99,40.99,40.93,40.95,39793.0
2021-02-22 10:50:00,40.94,41.01,40.93,40.96,56696.0,40.94,41.01,40.93,40.96,56696.0
2021-02-22 10:55:00,40.96,41.03,40.96,41.01,72028.0,40.96,41.03,40.96,41.01,72028.0
2021-02-22 11:00:00,41.0,41.03,40.94,40.96,19051.0,41.0,41.03,40.94,40.96,19051.0
2021-02-22 11:05:00,40.96,41.0,40.91,40.92,56984.0,40.96,41.0,40.91,40.92,56984.0
2021-02-22 11:10:00,40.91,41.01,40.88,41.0,25547.0,40.91,41.01,40.88,41.0,25547.0
2021-02-22 11:15:00,41.01,41.06,41.01,41.05,94592.0,41.01,41.06,41.01,41.05,94592.0
2021-02-22 11:20:00,41.04,41.07,41.02,41.04,31214.0,41.04,41.07,41.02,41.04,31214.0
2021-02-22 11:25:00,41.04,41.04,40.96,40.97,50604.0,41.04,41.04,40.96,40.97,50604.0
2021-02-22 11:30:00,40.96,40.97,40.92,40.93,65727.0,40.96,40.97,40.92,40.93,65727.0
2021-02-22 11:35:00,40.93,40.99,40.93,40.98,16415.0,40.93,40.99,40.93,40.98,16415.0
2021-02-22 11:40:00,40.98,41.02,40.95,40.98,36790.0,40.98,41.02,40.95,40.98,36790.0
2021-02-22 11:45:00,40.99,41.01,40.96,40.99,63782.0,40.99,41.01,40.96,40.99,63782.0
2021-02-22 11:50:00,41.01,41.03,40.97,40.97,48647.0,41.01,41.03,40.97,40.97,48647.0
2021-02-22 11:55:00,40.97,41.07,40.96,41.05,15443.0,40.97,41.07,40.96,41.05,15443.0
2021-02-22 12:00:00,41.05,41.07,40.99,41.0,60452.0,41.05,41.07,40.99,41.0,60452.0
2021-02-22 12:05:00,41.0,41.01,40.96,40.96,44077.0,41.0,41.01,40.96,40.96,44077.0
2021-02-22 12:10:00,40.96,41.01,40.95,41.0,23916.0,40.96,41.01,40.95,41.0,23916.0
2021-02-22 12:15:00,41.01,41.01,40.95,40.98,114013.0,41.01,41.01,40.95,40.98,114013.0
2021-02-22 12:20:00,40.98,41.0,40.97,40.98,43646.0,40.98,41.0,40.97,40.98,43646.0
2021-02-22 12:25:00,40.98,41.04,40.98,41.04,61042.0,40.98,41.04,40.98,41.04,61042.0
2021-02-22 12:30:00,41.04,41.05,41.01,41.03,52968.0,41.04,41.05,41.01,41.03,52968.0
2021-02-22 12:35:00,41.03,41.12,41.03,41.09,35946.0,41.03,41.12,41.03,41.09,35946.0
2021-02-22 12:40:00,41.08,41.09,40.97,40.98,30702.0,41.08,41.09,40.97,40.98,30702.0
2021-02-22 12:45:00,41.0,41.04,41.0,41.04,13344.0,41.0,41.04,41.0,41.04,13344.0
2021-02-22 12:50:00,41.02,41.05,41.01,41.02,19161.0,41.02,41.05,41.01,41.02,19161.0
2021-02-22 12:55:00,41.02,41.03,41.0,41.02,22464.0,41.02,41.03,41.0,41.02,22464.0
2021-02-22 13:00:00,41.02,41.03,40.94,40.95,25522.0,41.02,41.03,40.94,40.95,25522.0
2021-02-22 13:05:00,40.96,40.96,40.92,40.95,22472.0,40.96,40.96,40.92,40.95,22472.0
2021-02-22 13:10:00,40.94,40.98,40.92,40.96,19711.0,40.94,40.98,40.92,40.96,19711.0
2021-02-22 13:15:00,40.96,41.0,40.95,40.95,34011.0,40.96,41.0,40.95,40.95,34011.0
2021-02-22 13:20:00,40.96,40.97,40.94,40.96,24049.0,40.96,40.97,40.94,40.96,24049.0
2021-02-22 13:25:00,40.96,41.03,40.96,41.02,52419.0,40.96,41.03,40.96,41.02,52419.0
2021-02-22 13:30:00,41.04,41.07,41.03,41.05,28113.0,41.04,41.07,41.03,41.05,28113.0
2021-02-22 13:35:00,41.05,41.07,41.04,41.06,24761.0,41.05,41.07,41.04,41.06,24761.0
2021-02-22 13:40:00,41.07,41.18,41.07,41.13,141945.0,41.07,41.18,41.07,41.13,141945.0
2021-02-22 13:45:00,41.13,41.16,41.13,41.15,34321.0,41.13,41.16,41.13,41.15,34321.0
2021-02-22 13:50:00,41.16,41.2,41.16,41.16,37407.0,41.16,41.2,41.16,41.16,37407.0
2021-02-22 13:55:00,41.16,41.22,41.14,41.22,94152.0,41.16,41.22,41.14,41.22,94152.0
2021-02-22 14:00:00,41.22,41.25,41.13,41.15,67356.0,41.22,41.25,41.13,41.15,67356.0
2021-02-22 14:05:00,41.14,41.17,41.13,41.15,27518.0,41.14,41.17,41.13,41.15,27518.0
2021-02-22 14:10:00,41.16,41.27,41.15,41.24,76154.0,41.16,41.27,41.15,41.24,76154.0
2021-02-22 14:15:00,41.23,41.27,41.2,41.23,83021.0,41.23,41.27,41.2,41.23,83021.0
2021-02-22 14:20:00,41.23,41.38,41.23,41.37,86666.0,41.23,41.38,41.23,41.37,86666.0
2021-02-22 14:25:00,41.37,41.42,41.3,41.35,96452.0,41.37,41.42,41.3,41.35,96452.0
2021-02-22 14:30:00,41.35,41.35,41.25,41.3,63404.0,41.35,41.35,41.25,41.3,63404.0
2021-02-22 14:35:00,41.3,41.36,41.3,41.34,42632.0,41.3,41.36,41.3,41.34,42632.0
2021-02-22 14:40:00,41.33,41.33,41.3,41.32,19859.0,41.33,41.33,41.3,41.32,19859.0
2021-02-22 14:45:00,41.32,41.33,41.28,41.3,10117.0,41.32,41.33,41.28,41.3,10117.0
2021-02-22 14:50:00,41.3,41.33,41.29,41.31,35937.0,41.3,41.33,41.29,41.31,35937.0
2021-02-22 14:55:00,41.3,41.32,41.3,41.32,71105.0,41.3,41.32,41.3,41.32,71105.0
2021-02-22 15:00:00,41.34,41.34,41.3,41.3,35211.0,41.34,41.34,41.3,41.3,35211.0
2021-02-22 15:05:00,41.31,41.31,41.29,41.3,16313.0,41.31,41.31,41.29,41.3,16313.0
2021-02-22 15:10:00,41.29,41.29,41.24,41.26,37369.0,41.29,41.29,41.24,41.26,37369.0
2021-02-22 15:15:00,41.26,41.3,41.26,41.27,21252.0,41.26,41.3,41.26,41.27,21252.0
2021-02-22 15:20:00,41.27,41.28,41.24,41.24,68186.0,41.27,41.28,41.24,41.24,68186.0
2021-02-22 15:25:00,41.25,41.26,41.23,41.25,13626.0,41.25,41.26,41.23,41.25,13626.0
2021-02-22 15:30:00,41.25,41.28,41.24,41.26,66365.0,41.25,41.28,41.24,41.26,66365.0
2021-02-22 15:35:00,41.25,41.27,41.24,41.26,38238.0,41.25,41.27,41.24,41.26,38238.0
2021-02-22 15:40:00,41.26,41.32,41.24,41.3,38764.0,41.26,41.32,41.24,41.3,38764.0
2021-02-22 15:45:00,41.31,41.31,41.26,41.29,28074.0,41.31,41.31,41.26,41.29,28074.0
2021-02-22 15:50:00,41.28,41.3,41.25,41.28,47696.0,41.28,41.3,41.25,41.28,47696.0
2021-02-22 15:55:00,41.28,41.3,41.26,41.28,131988.0,41.28,41.3,41.26,41.28,131988.0
2021-02-23 09:30:00,41.16,41.17,40.98,40.99,309816.0,41.16,41.17,40.98,40.99,309816.0
2021-02-23 09:35:00,40.98,41.0,40.9,40.92,136000.0,40.98,41.0,40.9,40.92,136000.0
2021-02-23 09:40:00,40.91,40.97,40.84,40.86,190492.0,40.91,40.97,40.84,40.86,190492.0
2021-02-23 09:45:00,40.86,40.9,40.74,40.77,144336.0,40.86,40.9,40.74,40.77,144336.0
2021-02-23 09:50:00,40.76,41.13,40.75,41.09,186175.0,40.76,41.13,40.75,41.09,186175.0
2021-02-23 09:55:00,41.09,41.24,41.08,41.11,190206.0,41.09,41.24,41.08,41.11,190206.0
2021-02-23 10:00:00,41.11,41.31,41.04,41.3,174214.0,41.11,41.31,41.04,41.3,174214.0
2021-02-23 10:05:00,41.31,41.4,41.27,41.37,124015.0,41.31,41.4,41.27,41.37,124015.0
2021-02-23 10:10:00,41.37,41.42,41.33,41.36,63886.0,41.37,41.42,41.33,41.36,63886.0
2021-02-23 10:15:00,41.36,41.38,41.31,41.36,53163.0,41.36,41.38,41.31,41.36,53163.0
2021-02-23 10:20:00,41.36,41.48,41.32,41.48,92510.0,41.36,41.48,41.32,41.48,92510.0
2021-02-23 10:25:00,41.48,41.52,41.43,41.47,103665.0,41.48,41.52,41.43,41.47,103665.0
2021-02-23 10:30:00,41.49,41.5,41.27,41.28,64486.0,41.49,41.5,41.27,41.28,64486.0
2021-02-23 10:35:00,41.28,41.3,41.2,41.26,85699.0,41.28,41.3,41.2,41.26,85699.0
2021-02-23 10:40:00,41.26,41.3,41.2,41.27,48298.0,41.26,41.3,41.2,41.27,48298.0
2021-02-23 10:45:00,41.27,41.31,41.19,41.19,49337.0,41.27,41.31,41.19,41.19,49337.0
2021-02-23 10:50:00,41.18,41.22,41.1,41.12,53910.0,41.18,41.22,41.1,41.12,53910.0
2021-02-23 10:55:00,41.12,41.17,41.07,41.09,67744.0,41.12,41.17,41.07,41.09,67744.0
2021-02-23 11:00:00,41.1,41.36,41.09,41.36,57590.0,41.1,41.36,41.09,41.36,57590.0
2021-02-23 11:05:00,41.36,41.37,41.17,41.23,55324.0,41.36,41.37,41.17,41.23,55324.0
2021-02-23 11:10:00,41.24,41.25,41.16,41.16,39844.0,41.24,41.25,41.16,41.16,39844.0
2021-02-23 11:15:00,41.18,41.21,41.13,41.16,30922.0,41.18,41.21,41.13,41.16,30922.0
2021-02-23 11:20:00,41.16,41.29,41.14,41.26,44677.0,41.16,41.29,41.14,41.26,44677.0
2021-02-23 11:25:00,41.25,41.35,41.23,41.32,50961.0,41.25,41.35,41.23,41.32,50961.0
2021-02-23 11:30:00,41.33,41.44,41.32,41.42,39664.0,41.33,41.44,41.32,41.42,39664.0
2021-02-23 11:35:00,41.43,41.43,41.32,41.34,42860.0,41.43,41.43,41.32,41.34,42860.0
2021-02-23 11:40:00,41.36,41.37,41.29,41.32,26907.0,41.36,41.37,41.29,41.32,26907.0
2021-02-23 11:45:00,41.33,41.37,41.33,41.35,13256.0,41.33,41.37,41.33,41.35,13256.0
2021-02-23 11:50:00,41.35,41.42,41.31,41.41,19614.0,41.35,41.42,41.31,41.41,19614.0
2021-02-23 11:55:00,41.43,41.43,41.34,41.36,42414.0,41.43,41.43,41.34,41.36,42414.0
2021-02-23 12:00:00,41.36,41.36,41.29,41.33,19728.0,41.36,41.36,41.29,41.33,19728.0
2021-02-23 12:05:00,41.32,41.32,41.28,41.31,25707.0,41.32,41.32,41.28,41.31,25707.0
2021-02-23 12:10:00,41.31,41.39,41.3,41.31,41227.0,41.31,41.39,41.3,41.31,41227.0
2021-02-23 12:15:00,41.31,41.38,41.28,41.38,52175.0,41.31,41.38,41.28,41.38,52175.0
2021-02-23 12:20:00,41.32,41.36,41.28,41.35,22058.0,41.32,41.36,41.28,41.35,22058.0
2021-02-23 12:25:00,41.35,41.4,41.35,41.39,16578.0,41.35,41.4,41.35,41.39,16578.0
2021-02-23 12:30:00,41.39,41.44,41.38,41.43,42077.0,41.39,41.44,41.38,41.43,42077.0
2021-02-23 12:35:00,41.42,41.42,41.3,41.36,114735.0,41.42,41.42,41.3,41.36,114735.0
2021-02-23 12:40:00,41.35,41.36,41.26,41.28,106812.0,41.35,41.36,41.26,41.28,106812.0
2021-02-23 12:45:00,41.28,41.34,41.26,41.34,42034.0,41.28,41.34,41.26,41.34,42034.0
2021-02-23 12:50:00,41.33,41.37,41.29,41.34,43207.0,41.33,41.37,41.29,41.34,43207.0
2021-02-23 12:55:00,41.34,41.35,41.27,41.29,17972.0,41.34,41.35,41.27,41.29,17972.0
2021-02-23 13:00:00,41.3,41.4,41.27,41.36,31335.0,41.3,41.4,41.27,41.36,31335.0
2021-02-23 13:05:00,41.37,41.37,41.32,41.33,12915.0,41.37,41.37,41.32,41.33,12915.0
2021-02-23 13:10:00,41.34,41.39,41.31,41.37,24676.0,41.34,41.39,41.31,41.37,24676.0
2021-02-23 13:15:00,41.37,41.43,41.33,41.4,36084.0,41.37,41.43,41.33,41.4,36084.0
2021-02-23 13:20:00,41.39,41.48,41.36,41.48,55717.0,41.39,41.48,41.36,41.48,55717.0
2021-02-23 13:25:00,41.48,41.51,41.46,41.48,83122.0,41.48,41.51,41.46,41.48,83122.0
2021-02-23 13:30:00,41.49,41.52,41.43,41.47,25952.0,41.49,41.52,41.43,41.47,25952.0
2021-02-23 13:35:00,41.48,41.54,41.47,41.52,59450.0,41.48,41.54,41.47,41.52,59450.0
2021-02-23 13:40:00,41.52,41.55,41.5,41.52,70483.0,41.52,41.55,41.5,41.52,70483.0
2021-02-23 13:45:00,41.53,41.54,41.42,41.44,46788.0,41.53,41.54,41.42,41.44,46788.0
2021-02-23 13:50:00,41.44,41.45,41.38,41.38,39280.0,41.44,41.45,41.38,41.38,39280.0
2021-02-23 13:55:00,41.39,41.45,41.35,41.44,47078.0,41.39,41.45,41.35,41.44,47078.0
2021-02-23 14:00:00,41.43,41.44,41.4,41.41,18001.0,41.43,41.44,41.4,41.41,18001.0
2021-02-23 14:05:00,41.41,41.44,41.41,41.41,27481.0,41.41,41.44,41.41,41.41,27481.0
2021-02-23 14:10:00,41.4,41.43,41.37,41.4,20423.0,41.4,41.43,41.37,41.4,20423.0
2021-02-23 14:15:00,41.39,41.45,41.36,41.44,42812.0,41.39,41.45,41.36,41.44,42812.0
2021-02-23 14:20:00,41.44,41.45,41.4,41.43,36602.0,41.44,41.45,41.4,41.43,36602.0
2021-02-23 14:25:00,41.44,41.44,41.35,41.41,74946.0,41.44,41.44,41.35,41.41,74946.0
2021-02-23 14:30:00,41.4,41.48,41.37,41.39,32767.0,41.4,41.48,41.37,41.39,32767.0
2021-02-23 14:35:00,41.39,41.44,41.39,41.43,9057.0,41.39,41.44,41.39,41.43,9057.0
2021-02-23 14:40:00,41.43,41.51,41.43,41.51,36797.0,41.43,41.51,41.43,41.51,36797.0
2021-02-23 14:45:00,41.51,41.55,41.51,41.54,33879.0,41.51,41.55,41.51,41.54,33879.0
2021-02-23 14:50:00,41.54,41.6,41.53,41.59,71638.0,41.54,41.6,41.53,41.59,71638.0
2021-02-23 14:55:00,41.59,41.62,41.58,41.6,58332.0,41.59,41.62,41.58,41.6,58332.0
2021-02-23 15:00:00,41.59,41.6,41.57,41.58,32072.0,41.59,41.6,41.57,41.58,32072.0
2021-02-23 15:05:00,41.57,41.62,41.57,41.61,29068.0,41.57,41.62,41.57,41.61,29068.0
2021-02-23 15:10:00,41.61,41.67,41.59,41.65,35067.0,41.61,41.67,41.59,41.65,35067.0
2021-02-23 15:15:00,41.66,41.69,41.63,41.68,38378.0,41.66,41.69,41.63,41.68,38378.0
2021-02-23 15:20:00,41.69,41.71,41.67,41.69,86549.0,41.69,41.71,41.67,41.69,86549.0
2021-02-23 15:25:00,41.69,41.73,41.68,41.72,127624.0,41.69,41.73,41.68,41.72,127624.0
2021-02-23 15:30:00,41.71,41.72,41.67,41.69,42446.0,41.71,41.72,41.67,41.69,42446.0
2021-02-23 15:35:00,41.69,41.73,41.69,41.7,31215.0,41.69,41.73,41.69,41.7,31215.0
2021-02-23 15:40:00,41.71,41.72,41.68,41.68,25250.0,41.71,41.72,41.68,41.68,25250.0
2021-02-23 15:45:00,41.68,41.71,41.66,41.66,63584.0,41.68,41.71,41.66,41.66,63584.0
2021-02-23 15:50:00,41.66,41.68,41.61,41.62,88851.0,41.66,41.68,41.61,41.62,88851.0
2021-02-23 15:55:00,41.63,41.64,41.61,41.62,136383.0,41.63,41.64,41.61,41.62,136383.0
2021-02-24 09:30:00,41.88,41.96,41.84,41.92,168492.0,41.88,41.96,41.84,41.92,168492.0
2021-02-24 09:35:00,41.92,41.94,41.81,41.82,78420.0,41.92,41.94,41.81,41.82,78420.0
2021-02-24 09:40:00,41.83,41.85,41.79,41.83,43350.0,41.83,41.85,41.79,41.83,43350.0
2021-02-24 09:45:00,41.82,42.11,41.81,42.07,375829.0,41.82,42.11,41.81,42.07,375829.0
2021-02-24 09:50:00,42.07,42.09,41.97,41.97,113915.0,42.07,42.09,41.97,41.97,113915.0
2021-02-24 09:55:00,41.98,42.12,41.97,42.12,94370.0,41.98,42.12,41.97,42.12,94370.0
2021-02-24 10:00:00,42.12,42.18,42.09,42.14,116296.0,42.12,42.18,42.09,42.14,116296.0
2021-02-24 10:05:00,42.16,42.24,42.08,42.13,134072.0,42.16,42.24,42.08,42.13,134072.0
2021-02-24 10:10:00,42.1,42.21,42.1,42.21,72871.0,42.1,42.21,42.1,42.21,72871.0
2021-02-24 10:15:00,42.21,42.26,42.18,42.21,42138.0,42.21,42.26,42.18,42.21,42138.0
2021-02-24 10:20:00,42.2,42.21,42.11,42.15,36773.0,42.2,42.21,42.11,42.15,36773.0
2021-02-24 10:25:00,42.14,42.17,42.01,42.02,93898.0,42.14,42.17,42.01,42.02,93898.0
2021-02-24 10:30:00,42.02,42.41,41.98,42.36,270997.0,42.02,42.41,41.98,42.36,270997.0
2021-02-24 10:35:00,42.36,42.51,42.34,42.49,189481.0,42.36,42.51,42.34,42.49,189481.0
2021-02-24 10:40:00,42.49,42.52,42.35,42.47,108314.0,42.49,42.52,42.35,42.47,108314.0
2021-02-24 10:45:00,42.47,42.51,42.24,42.37,81792.0,42.47,42.51,42.24,42.37,81792.0
2021-02-24 10:50:00,42.35,42.42,42.29,42.37,82623.0,42.35,42.42,42.29,42.37,82623.0
2021-02-24 10:55:00,42.39,42.45,42.27,42.31,80359.0,42.39,42.45,42.27,42.31,80359.0
2021-02-24 11:00:00,42.31,42.4,42.31,42.34,38913.0,42.31,42.4,42.31,42.34,38913.0
2021-02-24 11:05:00,42.37,42.44,42.37,42.42,60563.0,42.37,42.44,42.37,42.42,60563.0
2021-02-24 11:10:00,42.41,42.52,42.4,42.49,42806.0,42.41,42.52,42.4,42.49,42806.0
2021-02-24 11:15:00,42.5,42.55,42.43,42.53,84888.0,42.5,42.55,42.43,42.53,84888.0
2021-02-24 11:20:00,42.52,42.55,42.41,42.43,59754.0,42.52,42.55,42.41,42.43,59754.0
2021-02-24 11:25:00,42.42,42.47,42.29,42.29,60513.0,42.42,42.47,42.29,42.29,60513.0
2021-02-24 11:30:00,42.29,42.38,42.28,42.36,117734.0,42.29,42.38,42.28,42.36,117734.0
2021-02-24 11:35:00,42.35,42.37,42.3,42.33,42851.0,42.35,42.37,42.3,42.33,42851.0
2021-02-24 11:40:00,42.32,42.33,42.26,42.27,55034.0,42.32,42.33,42.26,42.27,55034.0
2021-02-24 11:45:00,42.28,42.32,42.23,42.3,69257.0,42.28,42.32,42.23,42.3,69257.0
2021-02-24 11:50:00,42.29,42.33,42.24,42.3,54217.0,42.29,42.33,42.24,42.3,54217.0
2021-02-24 11:55:00,42.3,42.38,42.28,42.35,21869.0,42.3,42.38,42.28,42.35,21869.0
2021-02-24 12:00:00,42.36,42.47,42.35,42.47,49861.0,42.36,42.47,42.35,42.47,49861.0
2021-02-24 12:05:00,42.47,42.5,42.45,42.48,51128.0,42.47,42.5,42.45,42.48,51128.0
2021-02-24 12:10:00,42.47,42.47,42.4,42.43,95055.0,42.47,42.47,42.4,42.43,95055.0
2021-02-24 12:15:00,42.44,42.48,42.4,42.43,35928.0,42.44,42.48,42.4,42.43,35928.0
2021-02-24 12:20:00,42.42,42.43,42.29,42.41,103663.0,42.42,42.43,42.29,42.41,103663.0
2021-02-24 12:25:00,42.41,42.47,42.4,42.46,57637.0,42.41,42.47,42.4,42.46,57637.0
2021-02-24 12:30:00,42.46,42.46,42.39,42.4,44338.0,42.46,42.46,42.39,42.4,44338.0
2021-02-24 12:35:00,42.4,42.42,42.37,42.38,26643.0,42.4,42.42,42.37,42.38,26643.0
2021-02-24 12:40:00,42.38,42.38,42.31,42.33,64444.0,42.38,42.38,42.31,42.33,64444.0
2021-02-24 12:45:00,42.34,42.4,42.34,42.38,74057.0,42.34,42.4,42.34,42.38,74057.0
2021-02-24 12:50:00,42.37,42.41,42.34,42.36,22225.0,42.37,42.41,42.34,42.36,22225.0
2021-02-24 12:55:00,42.35,42.36,42.3,42.3,31042.0,42.35,42.36,42.3,42.3,31042.0
2021-02-24 13:00:00,42.3,42.33,42.27,42.27,30996.0,42.3,42.33,42.27,42.27,30996.0
2021-02-24 13:05:00,42.27,42.29,42.18,42.28,112042.0,42.27,42.29,42.18,42.28,112042.0
2021-02-24 13:10:00,42.28,42.31,42.23,42.3,33360.0,42.28,42.31,42.23,42.3,33360.0
2021-02-24 13:15:00,42.29,42.36,42.28,42.35,55302.0,42.29,42.36,42.28,42.35,55302.0
2021-02-24 13:20:00,42.35,42.39,42.33,42.36,91073.0,42.35,42.39,42.33,42.36,91073.0
2021-02-24 13:25:00,42.35,42.38,42.34,42.38,23996.0,42.35,42.38,42.34,42.38,23996.0
2021-02-24 13:30:00,42.39,42.4,42.34,42.37,33397.0,42.39,42.4,42.34,42.37,33397.0
2021-02-24 13:35:00,42.37,42.44,42.34,42.4,580314.0,42.37,42.44,42.34,42.4,580314.0
2021-02-24 13:40:00,42.41,42.52,42.4,42.44,266230.0,42.41,42.52,42.4,42.44,266230.0
2021-02-24 13:45:00,42.43,42.47,42.42,42.44,85157.0,42.43,42.47,42.42,42.44,85157.0
2021-02-24 13:50:00,42.45,42.47,42.43,42.47,34954.0,42.45,42.47,42.43,42.47,34954.0
2021-02-24 13:55:00,42.47,42.53,42.47,42.51,31219.0,42.47,42.53,42.47,42.51,31219.0
2021-02-24 14:00:00,42.51,42.57,42.51,42.52,65035.0,42.51,42.57,42.51,42.52,65035.0
2021-02-24 14:05:00,42.51,42.56,42.51,42.54,25443.0,42.51,42.56,42.51,42.54,25443.0
2021-02-24 14:10:00,42.54,42.54,42.47,42.47,25973.0,42.54,42.54,42.47,42.47,25973.0
2021-02-24 14:15:00,42.49,42.54,42.48,42.51,34819.0,42.49,42.54,42.48,42.51,34819.0
2021-02-24 14:20:00,42.5,42.56,42.5,42.54,56987.0,42.5,42.56,42.5,42.54,56987.0
2021-02-24 14:25:00,42.53,42.57,42.47,42.48,76734.0,42.53,42.57,42.47,42.48,76734.0
2021-02-24 14:30:00,42.49,42.5,42.45,42.47,21511.0,42.49,42.5,42.45,42.47,21511.0
2021-02-24 14:35:00,42.47,42.47,42.44,42.46,8706.0,42.47,42.47,42.44,42.46,8706.0
2021-02-24 14:40:00,42.47,42.51,42.46,42.49,26699.0,42.47,42.51,42.46,42.49,26699.0
2021-02-24 14:45:00,42.49,42.5,42.45,42.46,28197.0,42.49,42.5,42.45,42.46,28197.0
2021-02-24 14:50:00,42.45,42.46,42.41,42.43,10415.0,42.45,42.46,42.41,42.43,10415.0
2021-02-24 14:55:00,42.43,42.45,42.43,42.43,7223.0,42.43,42.45,42.43,42.43,7223.0
2021-02-24 15:00:00,42.44,42.46,42.42,42.43,8054.0,42.44,42.46,42.42,42.43,8054.0
2021-02-24 15:05:00,42.43,42.45,42.4,42.41,62192.0,42.43,42.45,42.4,42.41,62192.0
2021-02-24 15:10:00,42.41,42.41,42.39,42.4,13997.0,42.41,42.41,42.39,42.4,13997.0
2021-02-24 15:15:00,42.41,42.43,42.41,42.41,31133.0,42.41,42.43,42.41,42.41,31133.0
2021-02-24 15:20:00,42.41,42.45,42.4,42.44,20260.0,42.41,42.45,42.4,42.44,20260.0
2021-02-24 15:25:00,42.45,42.45,42.43,42.44,36019.0,42.45,42.45,42.43,42.44,36019.0
2021-02-24 15:30:00,42.44,42.48,42.43,42.48,83112.0,42.44,42.48,42.43,42.48,83112.0
2021-02-24 15:35:00,42.47,42.49,42.47,42.48,13347.0,42.47,42.49,42.47,42.48,13347.0
2021-02-24 15:40:00,42.47,42.48,42.47,42.48,22887.0,42.47,42.48,42.47,42.48,22887.0
2021-02-24 15:45:00,42.47,42.5,42.47,42.48,108745.0,42.47,42.5,42.47,42.48,108745.0
2021-02-24 15:50:00,42.48,42.49,42.47,42.49,94315.0,42.48,42.49,42.47,42.49,94315.0
2021-02-24 15:55:00,42.48,42.51,42.47,42.5,125174.0,42.48,42.51,42.47,42.5,125174.0
2021-02-25 09:30:00,42.34,42.35,42.25,42.28,258977.0,42.34,42.35,42.25,42.28,258977.0
2021-02-25 09:35:00,42.27,42.29,42.15,42.29,163542.0,42.27,42.29,42.15,42.29,163542.0
2021-02-25 09:40:00,42.3,42.42,42.3,42.4,83675.0,42.3,42.42,42.3,42.4,83675.0
2021-02-25 09:45:00,42.39,42.42,42.3,42.31,74439.0,42.39,42.42,42.3,42.31,74439.0
2021-02-25 09:50:00,42.32,42.37,42.27,42.28,68565.0,42.32,42.37,42.27,42.28,68565.0
2021-02-25 09:55:00,42.27,42.31,42.23,42.28,60192.0,42.27,42.31,42.23,42.28,60192.0
2021-02-25 10:00:00,42.28,42.38,42.25,42.33,48398.0,42.28,42.38,42.25,42.33,48398.0
2021-02-25 10:05:00,42.36,42.36,42.23,42.23,44539.0,42.36,42.36,42.23,42.23,44539.0
2021-02-25 10:10:00,42.24,42.34,42.22,42.27,49260.0,42.24,42.34,42.22,42.27,49260.0
2021-02-25 10:15:00,42.27,42.39,42.27,42.39,39715.0,42.27,42.39,42.27,42.39,39715.0
2021-02-25 10:20:00,42.38,42.4,42.27,42.27,46501.0,42.38,42.4,42.27,42.27,46501.0
2021-02-25 10:25:00,42.27,42.34,42.24,42.3,48885.0,42.27,42.34,42.24,42.3,48885.0
2021-02-25 10:30:00,42.33,42.4,42.32,42.37,45725.0,42.33,42.4,42.32,42.37,45725.0
2021-02-25 10:35:00,42.37,42.44,42.29,42.41,90901.0,42.37,42.44,42.29,42.41,90901.0
2021-02-25 10:40:00,42.41,42.54,42.37,42.53,133810.0,42.41,42.54,42.37,42.53,133810.0
2021-02-25 10:45:00,42.51,42.52,42.37,42.37,60206.0,42.51,42.52,42.37,42.37,60206.0
2021-02-25 10:50:00,42.37,42.42,42.33,42.35,31820.0,42.37,42.42,42.33,42.35,31820.0
2021-02-25 10:55:00,42.36,42.44,42.35,42.39,28936.0,42.36,42.44,42.35,42.39,28936.0
2021-02-25 11:00:00,42.4,42.45,42.38,42.43,24160.0,42.4,42.45,42.38,42.43,24160.0
2021-02-25 11:05:00,42.43,42.46,42.39,42.44,25340.0,42.43,42.46,42.39,42.44,25340.0
2021-02-25 11:10:00,42.44,42.52,42.43,42.45,30764.0,42.44,42.52,42.43,42.45,30764.0
2021-02-25 11:15:00,42.45,42.51,42.44,42.46,22354.0,42.45,42.51,42.44,42.46,22354.0
2021-02-25 11:20:00,42.45,42.6,42.45,42.59,77580.0,42.45,42.6,42.45,42.59,77580.0
2021-02-25 11:25:00,42.59,42.67,42.59,42.67,76455.0,42.59,42.67,42.59,42.67,76455.0
2021-02-25 11:30:00,42.66,42.68,42.63,42.65,49200.0,42.66,42.68,42.63,42.65,49200.0
2021-02-25 11:35:00,42.65,42.77,42.65,42.68,75598.0,42.65,42.77,42.65,42.68,75598.0
2021-02-25 11:40:00,42.68,42.68,42.56,42.62,45338.0,42.68,42.68,42.56,42.62,45338.0
2021-02-25 11:45:00,42.62,42.62,42.54,42.59,56456.0,42.62,42.62,42.54,42.59,56456.0
2021-02-25 11:50:00,42.58,42.63,42.54,42.63,44651.0,42.58,42.63,42.54,42.63,44651.0
2021-02-25 11:55:00,42.63,42.7,42.62,42.69,39110.0,42.63,42.7,42.62,42.69,39110.0
2021-02-25 12:00:00,42.68,42.69,42.58,42.59,53515.0,42.68,42.69,42.58,42.59,53515.0
2021-02-25 12:05:00,42.6,42.61,42.54,42.58,47234.0,42.6,42.61,42.54,42.58,47234.0
2021-02-25 12:10:00,42.58,42.58,42.48,42.5,84180.0,42.58,42.58,42.48,42.5,84180.0
2021-02-25 12:15:00,42.5,42.56,42.47,42.47,32186.0,42.5,42.56,42.47,42.47,32186.0
2021-02-25 12:20:00,42.48,42.58,42.46,42.55,82468.0,42.48,42.58,42.46,42.55,82468.0
2021-02-25 12:25:00,42.54,42.59,42.53,42.57,17421.0,42.54,42.59,42.53,42.57,17421.0
2021-02-25 12:30:00,42.57,42.59,42.51,42.57,62600.0,42.57,42.59,42.51,42.57,62600.0
2021-02-25 12:35:00,42.57,42.63,42.53,42.62,24242.0,42.57,42.63,42.53,42.62,24242.0
2021-02-25 12:40:00,42.63,42.69,42.6,42.69,43803.0,42.63,42.69,42.6,42.69,43803.0
2021-02-25 12:45:00,42.68,42.7,42.66,42.67,13187.0,42.68,42.7,42.66,42.67,13187.0
2021-02-25 12:50:00,42.67,42.67,42.57,42.57,22208.0,42.67,42.67,42.57,42.57,22208.0
2021-02-25 12:55:00,42.57,42.59,42.48,42.51,44887.0,42.57,42.59,42.48,42.51,44887.0
2021-02-25 13:00:00,42.49,42.52,42.36,42.37,64923.0,42.49,42.52,42.36,42.37,64923.0
2021-02-25 13:05:00,42.37,42.41,42.33,42.37,30809.0,42.37,42.41,42.33,42.37,30809.0
2021-02-25 13:10:00,42.35,42.36,42.25,42.34,45050.0,42.35,42.36,42.25,42.34,45050.0
2021-02-25 13:15:00,42.34,42.34,42.27,42.31,30071.0,42.34,42.34,42.27,42.31,30071.0
2021-02-25 13:20:00,42.29,42.34,42.24,42.27,71158.0,42.29,42.34,42.24,42.27,71158.0
2021-02-25 13:25:00,42.28,42.35,42.26,42.28,42478.0,42.28,42.35,42.26,42.28,42478.0
2021-02-25 13:30:00,42.27,42.29,42.24,42.27,15038.0,42.27,42.29,42.24,42.27,15038.0
2021-02-25 13:35:00,42.28,42.33,42.24,42.32,36796.0,42.28,42.33,42.24,42.32,36796.0
2021-02-25 13:40:00,42.33,42.42,42.32,42.41,43612.0,42.33,42.42,42.32,42.41,43612.0
2021-02-25 13:45:00,42.41,42.42,42.38,42.41,12137.0,42.41,42.42,42.38,42.41,12137.0
2021-02-25 13:50:00,42.41,42.41,42.34,42.36,26422.0,42.41,42.41,42.34,42.36,26422.0
2021-02-25 13:55:00,42.35,42.42,42.34,42.41,22473.0,42.35,42.42,42.34,42.41,22473.0
2021-02-25 14:00:00,42.41,42.5,42.38,42.49,31183.0,42.41,42.5,42.38,42.49,31183.0
2021-02-25 14:05:00,42.49,42.57,42.49,42.56,34991.0,42.49,42.57,42.49,42.56,34991.0
2021-02-25 14:10:00,42.55,42.57,42.5,42.52,20995.0,42.55,42.57,42.5,42.52,20995.0
2021-02-25 14:15:00,42.51,42.57,42.51,42.55,19397.0,42.51,42.57,42.51,42.55,19397.0
2021-02-25 14:20:00,42.55,42.67,42.55,42.62,47003.0,42.55,42.67,42.55,42.62,47003.0
2021-02-25 14:25:00,42.62,42.7,42.56,42.57,50560.0,42.62,42.7,42.56,42.57,50560.0
2021-02-25 14:30:00,42.55,42.57,42.47,42.57,32379.0,42.55,42.57,42.47,42.57,32379.0
2021-02-25 14:35:00,42.57,42.6,42.53,42.53,14953.0,42.57,42.6,42.53,42.53,14953.0
2021-02-25 14:40:00,42.53,42.54,42.5,42.52,12501.0,42.53,42.54,42.5,42.52,12501.0
2021-02-25 14:45:00,42.52,42.55,42.51,42.54,90596.0,42.52,42.55,42.51,42.54,90596.0
2021-02-25 14:50:00,42.54,42.59,42.51,42.53,23236.0,42.54,42.59,42.51,42.53,23236.0
2021-02-25 14:55:00,42.52,42.53,42.46,42.48,25297.0,42.52,42.53,42.46,42.48,25297.0
2021-02-25 15:00:00,42.47,42.53,42.46,42.49,11581.0,42.47,42.53,42.46,42.49,11581.0
2021-02-25 15:05:00,42.49,42.49,42.44,42.44,15865.0,42.49,42.49,42.44,42.44,15865.0
2021-02-25 15:10:00,42.44,42.47,42.43,42.47,9533.0,42.44,42.47,42.43,42.47,9533.0
2021-02-25 15:15:00,42.49,42.49,42.44,42.48,18483.0,42.49,42.49,42.44,42.48,18483.0
2021-02-25 15:20:00,42.5,42.54,42.49,42.54,39910.0,42.5,42.54,42.49,42.54,39910.0
2021-02-25 15:25:00,42.54,42.58,42.51,42.51,28870.0,42.54,42.58,42.51,42.51,28870.0
2021-02-25 15:30:00,42.51,42.54,42.42,42.45,23088.0,42.51,42.54,42.42,42.45,23088.0
2021-02-25 15:35:00,42.45,42.47,42.43,42.47,52445.0,42.45,42.47,42.43,42.47,52445.0
2021-02-25 15:40:00,42.48,42.51,42.45,42.49,32034.0,42.48,42.51,42.45,42.49,32034.0
2021-02-25 15:45:00,42.49,42.56,42.48,42.52,55261.0,42.49,42.56,42.48,42.52,55261.0
2021-02-25 15:50:00,42.52,42.52,42.46,42.5,123990.0,42.52,42.52,42.46,42.5,123990.0
2021-02-25 15:55:00,42.5,42.51,42.45,42.46,121451.0,42.5,42.51,42.45,42.46,121451.0
2021-02-26 09:30:00,42.12,42.14,41.98,42.02,239817.0,42.12,42.14,41.98,42.02,239817.0
2021-02-26 09:35:00,42.02,42.02,41.9,41.99,149770.0,42.02,42.02,41.9,41.99,149770.0
2021-02-26 09:40:00,41.97,41.97,41.87,41.92,122143.0,41.97,41.97,41.87,41.92,122143.0
2021-02-26 09:45:00,41.95,42.05,41.91,42.05,85312.0,41.95,42.05,41.91,42.05,85312.0
2021-02-26 09:50:00,42.05,42.09,42.0,42.08,52501.0,42.05,42.09,42.0,42.08,52501.0
2021-02-26 09:55:00,42.06,42.09,41.99,42.0,42773.0,42.06,42.09,41.99,42.0,42773.0
2021-02-26 10:00:00,41.98,41.98,41.84,41.94,73513.0,41.98,41.98,41.84,41.94,73513.0
2021-02-26 10:05:00,41.94,41.95,41.75,41.78,206300.0,41.94,41.95,41.75,41.78,206300.0
2021-02-26 10:10:00,41.79,41.85,41.76,41.78,61761.0,41.79,41.85,41.76,41.78,61761.0
2021-02-26 10:15:00,41.78,41.85,41.69,41.72,87381.0,41.78,41.85,41.69,41.72,87381.0
2021-02-26 10:20:00,41.73,41.74,41.46,41.48,204247.0,41.73,41.74,41.46,41.48,204247.0
2021-02-26 10:25:00,41.49,41.62,41.46,41.54,151054.0,41.49,41.62,41.46,41.54,151054.0
2021-02-26 10:30:00,41.54,41.6,41.49,41.58,98561.0,41.54,41.6,41.49,41.58,98561.0
2021-02-26 10:35:00,41.57,41.75,41.51,41.75,97041.0,41.57,41.75,41.51,41.75,97041.0
2021-02-26 10:40:00,41.72,41.82,41.67,41.81,70573.0,41.72,41.82,41.67,41.81,70573.0
2021-02-26 10:45:00,41.81,41.87,41.77,41.85,90218.0,41.81,41.87,41.77,41.85,90218.0
2021-02-26 10:50:00,41.84,41.86,41.78,41.83,34744.0,41.84,41.86,41.78,41.83,34744.0
2021-02-26 10:55:00,41.85,41.87,41.75,41.75,45255.0,41.85,41.87,41.75,41.75,45255.0
2021-02-26 11:00:00,41.77,41.91,41.76,41.89,46193.0,41.77,41.91,41.76,41.89,46193.0
2021-02-26 11:05:00,41.89,41.97,41.89,41.92,63460.0,41.89,41.97,41.89,41.92,63460.0
2021-02-26 11:10:00,41.91,41.93,41.82,41.88,32225.0,41.91,41.93,41.82,41.88,32225.0
2021-02-26 11:15:00,41.89,41.93,41.86,41.88,28802.0,41.89,41.93,41.86,41.88,28802.0
2021-02-26 11:20:00,41.88,41.91,41.83,41.9,34102.0,41.88,41.91,41.83,41.9,34102.0
2021-02-26 11:25:00,41.91,41.95,41.8,41.81,53411.0,41.91,41.95,41.8,41.81,53411.0
2021-02-26 11:30:00,41.8,41.9,41.78,41.87,59729.0,41.8,41.9,41.78,41.87,59729.0
2021-02-26 11:35:00,41.86,41.98,41.85,41.98,25316.0,41.86,41.98,41.85,41.98,25316.0
2021-02-26 11:40:00,41.96,41.96,41.9,41.9,40034.0,41.96,41.96,41.9,41.9,40034.0
2021-02-26 11:45:00,41.91,41.91,41.73,41.77,63155.0,41.91,41.91,41.73,41.77,63155.0
2021-02-26 11:50:00,41.79,41.8,41.73,41.76,41588.0,41.79,41.8,41.73,41.76,41588.0
2021-02-26 11:55:00,41.73,41.75,41.7,41.75,29223.0,41.73,41.75,41.7,41.75,29223.0
2021-02-26 12:00:00,41.75,41.85,41.75,41.85,20557.0,41.75,41.85,41.75,41.85,20557.0
2021-02-26 12:05:00,41.82,41.83,41.76,41.82,38667.0,41.82,41.83,41.76,41.82,38667.0
2021-02-26 12:10:00,41.82,41.84,41.77,41.8,19635.0,41.82,41.84,41.77,41.8,19635.0
2021-02-26 12:15:00,41.81,41.81,41.77,41.8,32762.0,41.81,41.81,41.77,41.8,32762.0
2021-02-26 12:20:00,41.81,41.81,41.74,41.74,45490.0,41.81,41.81,41.74,41.74,45490.0
2021-02-26 12:25:00,41.73,41.75,41.71,41.74,66590.0,41.73,41.75,41.71,41.74,66590.0
2021-02-26 12:30:00,41.74,41.83,41.74,41.79,28628.0,41.74,41.83,41.74,41.79,28628.0
2021-02-26 12:35:00,41.79,41.85,41.79,41.84,31625.0,41.79,41.85,41.79,41.84,31625.0
2021-02-26 12:40:00,41.84,41.85,41.75,41.76,16067.0,41.84,41.85,41.75,41.76,16067.0
2021-02-26 12:45:00,41.76,41.76,41.66,41.67,55713.0,41.76,41.76,41.66,41.67,55713.0
2021-02-26 12:50:00,41.67,41.67,41.6,41.62,59580.0,41.67,41.67,41.6,41.62,59580.0
2021-02-26 12:55:00,41.62,41.63,41.58,41.6,45593.0,41.62,41.63,41.58,41.6,45593.0
2021-02-26 13:00:00,41.6,41.64,41.58,41.64,49643.0,41.6,41.64,41.58,41.64,49643.0
2021-02-26 13:05:00,41.62,41.67,41.61,41.66,21278.0,41.62,41.67,41.61,41.66,21278.0
2021-02-26 13:10:00,41.63,41.63,41.58,41.59,41850.0,41.63,41.63,41.58,41.59,41850.0
2021-02-26 13:15:00,41.59,41.63,41.57,41.6,20182.0,41.59,41.63,41.57,41.6,20182.0
2021-02-26 13:20:00,41.61,41.66,41.6,41.61,29368.0,41.61,41.66,41.6,41.61,29368.0
2021-02-26 13:25:00,41.61,41.64,41.6,41.64,49840.0,41.61,41.64,41.6,41.64,49840.0
2021-02-26 13:30:00,41.66,41.67,41.56,41.58,51010.0,41.66,41.67,41.56,41.58,51010.0
2021-02-26 13:35:00,41.58,41.58,41.56,41.57,26182.0,41.58,41.58,41.56,41.57,26182.0
2021-02-26 13:40:00,41.56,41.61,41.53,41.61,66738.0,41.56,41.61,41.53,41.61,66738.0
2021-02-26 13:45:00,41.6,41.61,41.5,41.54,85039.0,41.6,41.61,41.5,41.54,85039.0
2021-02-26 13:50:00,41.54,41.55,41.49,41.55,17498.0,41.54,41.55,41.49,41.55,17498.0
2021-02-26 13:55:00,41.55,41.62,41.55,41.6,50716.0,41.55,41.62,41.55,41.6,50716.0
2021-02-26 14:00:00,41.59,41.6,41.54,41.56,48662.0,41.59,41.6,41.54,41.56,48662.0
2021-02-26 14:05:00,41.55,41.56,41.42,41.46,112078.0,41.55,41.56,41.42,41.46,112078.0
2021-02-26 14:10:00,41.47,41.51,41.44,41.44,119750.0,41.47,41.51,41.44,41.44,119750.0
2021-02-26 14:15:00,41.44,41.45,41.34,41.39,88817.0,41.44,41.45,41.34,41.39,88817.0
2021-02-26 14:20:00,41.4,41.62,41.39,41.62,79550.0,41.4,41.62,41.39,41.62,79550.0
2021-02-26 14:25:00,41.61,41.63,41.12,41.22,283212.0,41.61,41.63,41.12,41.22,283212.0
2021-02-26 14:30:00,41.21,41.27,41.15,41.2,139255.0,41.21,41.27,41.15,41.2,139255.0
2021-02-26 14:35:00,41.21,41.27,41.16,41.24,86882.0,41.21,41.27,41.16,41.24,86882.0
2021-02-26 14:40:00,41.24,41.27,41.24,41.27,50606.0,41.24,41.27,41.24,41.27,50606.0
2021-02-26 14:45:00,41.27,41.28,41.25,41.25,22529.0,41.27,41.28,41.25,41.25,22529.0
2021-02-26 14:50:00,41.26,41.3,41.24,41.26,59020.0,41.26,41.3,41.24,41.26,59020.0
2021-02-26 14:55:00,41.26,41.34,41.26,41.33,24614.0,41.26,41.34,41.26,41.33,24614.0
2021-02-26 15:00:00,41.34,41.39,41.32,41.37,42499.0,41.34,41.39,41.32,41.37,42499.0
2021-02-26 15:05:00,41.35,41.37,41.32,41.34,22747.0,41.35,41.37,41.32,41.34,22747.0
2021-02-26 15:10:00,41.34,41.37,41.31,41.34,35870.0,41.34,41.37,41.31,41.34,35870.0
2021-02-26 15:15:00,41.36,41.38,41.35,41.36,43551.0,41.36,41.38,41.35,41.36,43551.0
2021-02-26 15:20:00,41.34,41.37,41.33,41.33,25214.0,41.34,41.37,41.33,41.33,25214.0
2021-02-26 15:25:00,41.34,41.35,41.32,41.33,20623.0,41.34,41.35,41.32,41.33,20623.0
2021-02-26 15:30:00,41.33,41.34,41.29,41.31,36533.0,41.33,41.34,41.29,41.31,36533.0
2021-02-26 15:35:00,41.31,41.35,41.31,41.34,42131.0,41.31,41.35,41.31,41.34,42131.0
2021-02-26 15:40:00,41.33,41.41,41.33,41.4,42301.0,41.33,41.41,41.33,41.4,42301.0
2021-02-26 15:45:00,41.4,41.42,41.38,41.41,38344.0,41.4,41.42,41.38,41.41,38344.0
2021-02-26 15:50:00,41.4,41.4,41.35,41.36,37069.0,41.4,41.4,41.35,41.36,37069.0
2021-02-26 15:55:00,41.36,41.36,41.3,41.3,198035.0,41.36,41.36,41.3,41.3,198035.0
2021-03-01 09:30:00,41.3,41.34,41.04,41.06,364299.0,41.3,41.34,41.04,41.06,364299.0
2021-03-01 09:35:00,41.05,41.34,41.05,41.23,129328.0,41.05,41.34,41.05,41.23,129328.0
2021-03-01 09:40:00,41.23,41.4,41.23,41.4,79991.0,41.23,41.4,41.23,41.4,79991.0
2021-03-01 09:45:00,41.39,41.46,41.38,41.43,54297.0,41.39,41.46,41.38,41.43,54297.0
2021-03-01 09:50:00,41.42,41.46,41.36,41.4,52333.0,41.42,41.46,41.36,41.4,52333.0
2021-03-01 09:55:00,41.4,41.4,41.32,41.35,71234.0,41.4,41.4,41.32,41.35,71234.0
2021-03-01 10:00:00,41.35,41.36,41.17,41.27,108216.0,41.35,41.36,41.17,41.27,108216.0
2021-03-01 10:05:00,41.27,41.43,41.26,41.43,48751.0,41.27,41.43,41.26,41.43,48751.0
2021-03-01 10:10:00,41.43,41.57,41.42,41.57,42027.0,41.43,41.57,41.42,41.57,42027.0
2021-03-01 10:15:00,41.59,41.61,41.5,41.54,56210.0,41.59,41.61,41.5,41.54,56210.0
2021-03-01 10:20:00,41.55,41.57,41.46,41.46,64643.0,41.55,41.57,41.46,41.46,64643.0
2021-03-01 10:25:00,41.46,41.46,41.37,41.39,49285.0,41.46,41.46,41.37,41.39,49285.0
2021-03-01 10:30:00,41.39,41.39,41.31,41.31,37874.0,41.39,41.39,41.31,41.31,37874.0
2021-03-01 10:35:00,41.32,41.37,41.29,41.34,78832.0,41.32,41.37,41.29,41.34,78832.0
2021-03-01 10:40:00,41.34,41.37,41.3,41.37,24294.0,41.34,41.37,41.3,41.37,24294.0
2021-03-01 10:45:00,41.37,41.37,41.24,41.3,43450.0,41.37,41.37,41.24,41.3,43450.0
2021-03-01 10:50:00,41.32,41.37,41.29,41.36,32975.0,41.32,41.37,41.29,41.36,32975.0
2021-03-01 10:55:00,41.37,41.51,41.35,41.49,99181.0,41.37,41.51,41.35,41.49,99181.0
2021-03-01 11:00:00,41.48,41.5,41.41,41.47,51076.0,41.48,41.5,41.41,41.47,51076.0
2021-03-01 11:05:00,41.49,41.54,41.44,41.53,69037.0,41.49,41.54,41.44,41.53,69037.0
2021-03-01 11:10:00,41.52,41.56,41.48,41.53,30933.0,41.52,41.56,41.48,41.53,30933.0
2021-03-01 11:15:00,41.54,41.57,41.5,41.56,42723.0,41.54,41.57,41.5,41.56,42723.0
2021-03-01 11:20:00,41.55,41.59,41.49,41.52,36495.0,41.55,41.59,41.49,41.52,36495.0
2021-03-01 11:25:00,41.52,41.56,41.47,41.48,21821.0,41.52,41.56,41.47,41.48,21821.0
2021-03-01 11:30:00,41.46,41.51,41.42,41.44,36635.0,41.46,41.51,41.42,41.44,36635.0
2021-03-01 11:35:00,41.43,41.47,41.36,41.37,25045.0,41.43,41.47,41.36,41.37,25045.0
2021-03-01 11:40:00,41.37,41.37,41.27,41.29,52472.0,41.37,41.37,41.27,41.29,52472.0
2021-03-01 11:45:00,41.29,41.32,41.25,41.29,45702.0,41.29,41.32,41.25,41.29,45702.0
2021-03-01 11:50:00,41.27,41.31,41.26,41.29,32655.0,41.27,41.31,41.26,41.29,32655.0
2021-03-01 11:55:00,41.28,41.33,41.27,41.27,17762.0,41.28,41.33,41.27,41.27,17762.0
2021-03-01 12:00:00,41.3,41.35,41.3,41.32,15014.0,41.3,41.35,41.3,41.32,15014.0
2021-03-01 12:05:00,41.3,41.32,41.25,41.26,16904.0,41.3,41.32,41.25,41.26,16904.0
2021-03-01 12:10:00,41.26,41.29,41.25,41.26,32085.0,41.26,41.29,41.25,41.26,32085.0
2021-03-01 12:15:00,41.27,41.29,41.24,41.26,10832.0,41.27,41.29,41.24,41.26,10832.0
2021-03-01 12:20:00,41.26,41.31,41.23,41.3,26768.0,41.26,41.31,41.23,41.3,26768.0
2021-03-01 12:25:00,41.3,41.31,41.2,41.21,31716.0,41.3,41.31,41.2,41.21,31716.0
2021-03-01 12:30:00,41.22,41.23,41.16,41.2,24118.0,41.22,41.23,41.16,41.2,24118.0
2021-03-01 12:35:00,41.22,41.25,41.19,41.2,20422.0,41.22,41.25,41.19,41.2,20422.0
2021-03-01 12:40:00,41.19,41.2,41.11,41.12,31790.0,41.19,41.2,41.11,41.12,31790.0
2021-03-01 12:45:00,41.12,41.12,41.05,41.05,41558.0,41.12,41.12,41.05,41.05,41558.0
2021-03-01 12:50:00,41.05,41.06,40.99,40.99,74247.0,41.05,41.06,40.99,40.99,74247.0
2021-03-01 12:55:00,41.0,41.0,40.73,40.73,250564.0,41.0,41.0,40.73,40.73,250564.0
2021-03-01 13:00:00,40.73,40.77,40.61,40.68,190090.0,40.73,40.77,40.61,40.68,190090.0
2021-03-01 13:05:00,40.69,40.72,40.64,40.7,30722.0,40.69,40.72,40.64,40.7,30722.0
2021-03-01 13:10:00,40.68,40.68,40.35,40.36,105911.0,40.68,40.68,40.35,40.36,105911.0
2021-03-01 13:15:00,40.34,40.49,40.31,40.44,134888.0,40.34,40.49,40.31,40.44,134888.0
2021-03-01 13:20:00,40.43,40.49,40.38,40.49,54330.0,40.43,40.49,40.38,40.49,54330.0
2021-03-01 13:25:00,40.48,40.6,40.48,40.55,52201.0,40.48,40.6,40.48,40.55,52201.0
2021-03-01 13:30:00,40.55,40.56,40.44,40.52,68101.0,40.55,40.56,40.44,40.52,68101.0
2021-03-01 13:35:00,40.53,40.61,40.52,40.59,45596.0,40.53,40.61,40.52,40.59,45596.0
2021-03-01 13:40:00,40.59,40.66,40.57,40.65,48546.0,40.59,40.66,40.57,40.65,48546.0
2021-03-01 13:45:00,40.64,40.69,40.63,40.67,34711.0,40.64,40.69,40.63,40.67,34711.0
2021-03-01 13:50:00,40.67,40.72,40.67,40.71,23796.0,40.67,40.72,40.67,40.71,23796.0
2021-03-01 13:55:00,40.71,40.74,40.66,40.71,37965.0,40.71,40.74,40.66,40.71,37965.0
2021-03-01 14:00:00,40.71,40.75,40.67,40.74,104353.0,40.71,40.75,40.67,40.74,104353.0
2021-03-01 14:05:00,40.75,40.8,40.73,40.76,41782.0,40.75,40.8,40.73,40.76,41782.0
2021-03-01 14:10:00,40.77,40.78,40.72,40.74,23377.0,40.77,40.78,40.72,40.74,23377.0
2021-03-01 14:15:00,40.75,40.77,40.69,40.74,36865.0,40.75,40.77,40.69,40.74,36865.0
2021-03-01 14:20:00,40.74,40.8,40.71,40.74,148641.0,40.74,40.8,40.71,40.74,148641.0
2021-03-01 14:25:00,40.71,40.79,40.64,40.64,266554.0,40.71,40.79,40.64,40.64,266554.0
2021-03-01 14:30:00,40.65,40.74,40.64,40.73,102356.0,40.65,40.74,40.64,40.73,102356.0
2021-03-01 14:35:00,40.73,40.73,40.64,40.66,20561.0,40.73,40.73,40.64,40.66,20561.0
2021-03-01 14:40:00,40.66,40.67,40.64,40.64,15576.0,40.66,40.67,40.64,40.64,15576.0
2021-03-01 14:45:00,40.65,40.68,40.65,40.68,10894.0,40.65,40.68,40.65,40.68,10894.0
2021-03-01 14:50:00,40.68,40.69,40.66,40.67,22565.0,40.68,40.69,40.66,40.67,22565.0
2021-03-01 14:55:00,40.68,40.68,40.62,40.62,47220.0,40.68,40.68,40.62,40.62,47220.0
2021-03-01 15:00:00,40.63,40.67,40.49,40.49,35558.0,40.63,40.67,40.49,40.49,35558.0
2021-03-01 15:05:00,40.5,40.54,40.48,40.53,38652.0,40.5,40.54,40.48,40.53,38652.0
2021-03-01 15:10:00,40.53,40.56,40.52,40.54,29096.0,40.53,40.56,40.52,40.54,29096.0
2021-03-01 15:15:00,40.53,40.55,40.5,40.51,21554.0,40.53,40.55,40.5,40.51,21554.0
2021-03-01 15:20:00,40.51,40.52,40.46,40.48,61434.0,40.51,40.52,40.46,40.48,61434.0
2021-03-01 15:25:00,40.47,40.49,40.44,40.45,31721.0,40.47,40.49,40.44,40.45,31721.0
2021-03-01 15:30:00,40.46,40.46,40.43,40.43,26453.0,40.46,40.46,40.43,40.43,26453.0
2021-03-01 15:35:00,40.44,40.45,40.39,40.41,79328.0,40.44,40.45,40.39,40.41,79328.0
2021-03-01 15:40:00,40.41,40.44,40.41,40.42,110233.0,40.41,40.44,40.41,40.42,110233.0
2021-03-01 15:45:00,40.42,40.48,40.41,40.47,198924.0,40.42,40.48,40.41,40.47,198924.0
2021-03-01 15:50:00,40.48,40.55,40.47,40.55,379096.0,40.48,40.55,40.47,40.55,379096.0
2021-03-01 15:55:00,40.55,40.6,40.54,40.6,629912.0,40.55,40.6,40.54,40.6,629912.0
2021-03-02 09:30:00,40.95,41.01,40.88,40.95,271096.0,40.95,41.01,40.88,40.95,271096.0
2021-03-02 09:35:00,40.94,40.99,40.87,40.91,102818.0,40.94,40.99,40.87,40.91,102818.0
2021-03-02 09:40:00,40.91,40.95,40.66,40.67,127622.0,40.91,40.95,40.66,40.67,127622.0
2021-03-02 09:45:00,40.67,40.75,40.53,40.55,144049.0,40.67,40.75,40.53,40.55,144049.0
2021-03-02 09:50:00,40.55,40.59,40.44,40.53,106160.0,40.55,40.59,40.44,40.53,106160.0
2021-03-02 09:55:00,40.53,40.69,40.53,40.66,92672.0,40.53,40.69,40.53,40.66,92672.0
2021-03-02 10:00:00,40.66,40.8,40.61,40.74,110696.0,40.66,40.8,40.61,40.74,110696.0
2021-03-02 10:05:00,40.75,40.89,40.75,40.83,77139.0,40.75,40.89,40.75,40.83,77139.0
2021-03-02 10:10:00,40.83,40.9,40.76,40.83,57350.0,40.83,40.9,40.76,40.83,57350.0
2021-03-02 10:15:00,40.82,40.9,40.82,40.88,27708.0,40.82,40.9,40.82,40.88,27708.0
2021-03-02 10:20:00,40.87,40.96,40.87,40.91,56293.0,40.87,40.96,40.87,40.91,56293.0
2021-03-02 10:25:00,40.91,40.97,40.9,40.91,63110.0,40.91,40.97,40.9,40.91,63110.0
2021-03-02 10:30:00,40.91,40.95,40.89,40.9,23373.0,40.91,40.95,40.89,40.9,23373.0
2021-03-02 10:35:00,40.91,40.91,40.72,40.75,60120.0,40.91,40.91,40.72,40.75,60120.0
2021-03-02 10:40:00,40.75,40.85,40.74,40.76,33250.0,40.75,40.85,40.74,40.76,33250.0
2021-03-02 10:45:00,40.75,40.87,40.73,40.81,40098.0,40.75,40.87,40.73,40.81,40098.0
2021-03-02 10:50:00,40.79,40.84,40.74,40.74,29846.0,40.79,40.84,40.74,40.74,29846.0
2021-03-02 10:55:00,40.76,40.85,40.76,40.79,16137.0,40.76,40.85,40.76,40.79,16137.0
2021-03-02 11:00:00,40.81,40.85,40.72,40.8,14735.0,40.81,40.85,40.72,40.8,14735.0
2021-03-02 11:05:00,40.81,40.87,40.8,40.84,37238.0,40.81,40.87,40.8,40.84,37238.0
2021-03-02 11:10:00,40.84,40.95,40.83,40.94,43315.0,40.84,40.95,40.83,40.94,43315.0
2021-03-02 11:15:00,40.94,41.07,40.93,41.0,66875.0,40.94,41.07,40.93,41.0,66875.0
2021-03-02 11:20:00,41.0,41.0,40.8,40.82,67910.0,41.0,41.0,40.8,40.82,67910.0
2021-03-02 11:25:00,40.8,40.85,40.74,40.76,91865.0,40.8,40.85,40.74,40.76,91865.0
2021-03-02 11:30:00,40.76,40.88,40.74,40.79,113485.0,40.76,40.88,40.74,40.79,113485.0
2021-03-02 11:35:00,40.81,40.85,40.76,40.78,45061.0,40.81,40.85,40.76,40.78,45061.0
2021-03-02 11:40:00,40.75,40.75,40.66,40.69,174288.0,40.75,40.75,40.66,40.69,174288.0
2021-03-02 11:45:00,40.69,40.76,40.64,40.76,56093.0,40.69,40.76,40.64,40.76,56093.0
2021-03-02 11:50:00,40.75,40.83,40.74,40.79,27041.0,40.75,40.83,40.74,40.79,27041.0
2021-03-02 11:55:00,40.8,40.91,40.78,40.9,45758.0,40.8,40.91,40.78,40.9,45758.0
2021-03-02 12:00:00,40.9,40.99,40.89,40.98,34783.0,40.9,40.99,40.89,40.98,34783.0
2021-03-02 12:05:00,40.97,41.01,40.94,40.98,36663.0,40.97,41.01,40.94,40.98,36663.0
2021-03-02 12:10:00,40.98,41.02,40.97,40.98,73941.0,40.98,41.02,40.97,40.98,73941.0
2021-03-02 12:15:00,40.97,41.02,40.97,41.0,45987.0,40.97,41.02,40.97,41.0,45987.0
2021-03-02 12:20:00,41.0,41.0,40.94,40.98,48756.0,41.0,41.0,40.94,40.98,48756.0
2021-03-02 12:25:00,40.99,41.03,40.98,40.99,81637.0,40.99,41.03,40.98,40.99,81637.0
2021-03-02 12:30:00,40.98,41.02,40.97,41.01,23040.0,40.98,41.02,40.97,41.01,23040.0
2021-03-02 12:35:00,41.01,41.05,41.01,41.02,59663.0,41.01,41.05,41.01,41.02,59663.0
2021-03-02 12:40:00,41.03,41.06,41.01,41.02,31297.0,41.03,41.06,41.01,41.02,31297.0
2021-03-02 12:45:00,41.02,41.03,40.94,40.98,35416.0,41.02,41.03,40.94,40.98,35416.0
2021-03-02 12:50:00,40.96,41.0,40.91,40.98,39405.0,40.96,41.0,40.91,40.98,39405.0
2021-03-02 12:55:00,40.98,41.0,40.94,40.96,21820.0,40.98,41.0,40.94,40.96,21820.0
2021-03-02 13:00:00,40.97,41.0,40.91,40.91,19223.0,40.97,41.0,40.91,40.91,19223.0
2021-03-02 13:05:00,40.93,40.98,40.92,40.94,21772.0,40.93,40.98,40.92,40.94,21772.0
2021-03-02 13:10:00,40.95,40.95,40.9,40.93,83832.0,40.95,40.95,40.9,40.93,83832.0
2021-03-02 13:15:00,40.93,40.93,40.83,40.84,61124.0,40.93,40.93,40.83,40.84,61124.0
2021-03-02 13:20:00,40.84,40.88,40.78,40.84,101007.0,40.84,40.88,40.78,40.84,101007.0
2021-03-02 13:25:00,40.87,40.89,40.85,40.88,23556.0,40.87,40.89,40.85,40.88,23556.0
2021-03-02 13:30:00,40.87,40.91,40.83,40.86,25783.0,40.87,40.91,40.83,40.86,25783.0
2021-03-02 13:35:00,40.86,40.86,40.8,40.81,20132.0,40.86,40.86,40.8,40.81,20132.0
2021-03-02 13:40:00,40.81,40.83,40.78,40.81,36574.0,40.81,40.83,40.78,40.81,36574.0
2021-03-02 13:45:00,40.81,40.85,40.76,40.77,25750.0,40.81,40.85,40.76,40.77,25750.0
2021-03-02 13:50:00,40.78,40.79,40.77,40.78,46099.0,40.78,40.79,40.77,40.78,46099.0
2021-03-02 13:55:00,40.78,40.81,40.76,40.78,47985.0,40.78,40.81,40.76,40.78,47985.0
2021-03-02 14:00:00,40.79,40.8,40.69,40.7,195714.0,40.79,40.8,40.69,40.7,195714.0
2021-03-02 14:05:00,40.7,40.74,40.33,40.67,1197358.0,40.7,40.74,40.33,40.67,1197358.0
2021-03-02 14:10:00,40.66,40.71,40.54,40.56,143336.0,40.66,40.71,40.54,40.56,143336.0
2021-03-02 14:15:00,40.57,40.7,40.56,40.66,166551.0,40.57,40.7,40.56,40.66,166551.0
2021-03-02 14:20:00,40.65,40.65,40.44,40.47,194785.0,40.65,40.65,40.44,40.47,194785.0
2021-03-02 14:25:00,40.48,40.48,40.18,40.24,755279.0,40.48,40.48,40.18,40.24,755279.0
2021-03-02 14:30:00,40.25,40.3,40.22,40.28,239711.0,40.25,40.3,40.22,40.28,239711.0
2021-03-02 14:35:00,40.27,40.29,40.15,40.28,124496.0,40.27,40.29,40.15,40.28,124496.0
2021-03-02 14:40:00,40.29,40.29,40.15,40.21,101908.0,40.29,40.29,40.15,40.21,101908.0
2021-03-02 14:45:00,40.21,40.22,40.16,40.2,29651.0,40.21,40.22,40.16,40.2,29651.0
2021-03-02 14:50:00,40.21,40.24,40.16,40.16,29740.0,40.21,40.24,40.16,40.16,29740.0
2021-03-02 14:55:00,40.16,40.19,40.14,40.14,29161.0,40.16,40.19,40.14,40.14,29161.0
2021-03-02 15:00:00,40.15,40.22,40.15,40.22,39574.0,40.15,40.22,40.15,40.22,39574.0
2021-03-02 15:05:00,40.22,40.28,40.21,40.28,32267.0,40.22,40.28,40.21,40.28,32267.0
2021-03-02 15:10:00,40.27,40.28,40.22,40.22,26421.0,40.27,40.28,40.22,40.22,26421.0
2021-03-02 15:15:00,40.21,40.23,40.17,40.18,32830.0,40.21,40.23,40.17,40.18,32830.0
2021-03-02 15:20:00,40.19,40.2,40.15,40.15,25649.0,40.19,40.2,40.15,40.15,25649.0
2021-03-02 15:25:00,40.16,40.18,40.15,40.16,17304.0,40.16,40.18,40.15,40.16,17304.0
2021-03-02 15:30:00,40.16,40.17,40.11,40.11,118604.0,40.16,40.17,40.11,40.11,118604.0
2021-03-02 15:35:00,40.11,40.12,40.08,40.1,49231.0,40.11,40.12,40.08,40.1,49231.0
2021-03-02 15:40:00,40.11,40.15,40.11,40.14,138299.0,40.11,40.15,40.11,40.14,138299.0
2021-03-02 15:45:00,40.14,40.19,40.12,40.15,87228.0,40.14,40.19,40.12,40.15,87228.0
2021-03-02 15:50:00,40.15,40.15,40.12,40.13,24396.0,40.15,40.15,40.12,40.13,24396.0
2021-03-02 15:55:00,40.13,40.14,40.07,40.08,137893.0,40.13,40.14,40.07,40.08,137893.0
2021-03-03 09:30:00,40.88,40.98,40.86,40.92,168956.0,40.88,40.98,40.86,40.92,168956.0
2021-03-03 09:35:00,40.93,40.96,40.86,40.89,83186.0,40.93,40.96,40.86,40.89,83186.0
2021-03-03 09:40:00,40.9,40.99,40.82,40.89,50078.0,40.9,40.99,40.82,40.89,50078.0
2021-03-03 09:45:00,40.89,40.95,40.87,40.92,43133.0,40.89,40.95,40.87,40.92,43133.0
2021-03-03 09:50:00,40.92,40.98,40.86,40.86,38200.0,40.92,40.98,40.86,40.86,38200.0
2021-03-03 09:55:00,40.87,40.91,40.78,40.79,57854.0,40.87,40.91,40.78,40.79,57854.0
2021-03-03 10:00:00,40.79,40.92,40.78,40.92,41767.0,40.79,40.92,40.78,40.92,41767.0
2021-03-03 10:05:00,40.91,40.99,40.88,40.98,39412.0,40.91,40.99,40.88,40.98,39412.0
2021-03-03 10:10:00,40.97,40.99,40.92,40.95,34586.0,40.97,40.99,40.92,40.95,34586.0
2021-03-03 10:15:00,40.94,41.02,40.91,40.98,76592.0,40.94,41.02,40.91,40.98,76592.0
2021-03-03 10:20:00,40.98,41.02,40.91,40.92,27747.0,40.98,41.02,40.91,40.92,27747.0
2021-03-03 10:25:00,40.91,40.92,40.82,40.87,41807.0,40.91,40.92,40.82,40.87,41807.0
2021-03-03 10:30:00,40.87,40.93,40.55,40.89,310288.0,40.87,40.93,40.55,40.89,310288.0
2021-03-03 10:35:00,40.9,41.22,40.84,41.22,117844.0,40.9,41.22,40.84,41.22,117844.0
2021-03-03 10:40:00,41.22,41.32,41.16,41.16,70320.0,41.22,41.32,41.16,41.16,70320.0
2021-03-03 10:45:00,41.16,41.29,41.16,41.29,48548.0,41.16,41.29,41.16,41.29,48548.0
2021-03-03 10:50:00,41.29,41.39,41.27,41.34,52239.0,41.29,41.39,41.27,41.34,52239.0
2021-03-03 10:55:00,41.32,41.45,41.32,41.4,43347.0,41.32,41.45,41.32,41.4,43347.0
2021-03-03 11:00:00,41.39,41.4,41.28,41.28,66818.0,41.39,41.4,41.28,41.28,66818.0
2021-03-03 11:05:00,41.28,41.32,41.16,41.17,51236.0,41.28,41.32,41.16,41.17,51236.0
2021-03-03 11:10:00,41.17,41.23,41.16,41.18,39314.0,41.17,41.23,41.16,41.18,39314.0
2021-03-03 11:15:00,41.18,41.18,41.06,41.15,46668.0,41.18,41.18,41.06,41.15,46668.0
2021-03-03 11:20:00,41.15,41.23,41.15,41.18,35037.0,41.15,41.23,41.15,41.18,35037.0
2021-03-03 11:25:00,41.21,41.28,41.19,41.26,49386.0,41.21,41.28,41.19,41.26,49386.0
2021-03-03 11:30:00,41.26,41.29,41.23,41.25,26102.0,41.26,41.29,41.23,41.25,26102.0
2021-03-03 11:35:00,41.26,41.29,41.23,41.27,16015.0,41.26,41.29,41.23,41.27,16015.0
2021-03-03 11:40:00,41.26,41.3,41.25,41.3,16608.0,41.26,41.3,41.25,41.3,16608.0
2021-03-03 11:45:00,41.3,41.31,41.23,41.26,25293.0,41.3,41.31,41.23,41.26,25293.0
2021-03-03 11:50:00,41.25,41.32,41.24,41.32,12739.0,41.25,41.32,41.24,41.32,12739.0
2021-03-03 11:55:00,41.33,41.41,41.31,41.37,136007.0,41.33,41.41,41.31,41.37,136007.0
2021-03-03 12:00:00,41.38,41.41,41.3,41.37,58168.0,41.38,41.41,41.3,41.37,58168.0
2021-03-03 12:05:00,41.39,41.47,41.38,41.41,74220.0,41.39,41.47,41.38,41.41,74220.0
2021-03-03 12:10:00,41.4,41.53,41.4,41.52,90127.0,41.4,41.53,41.4,41.52,90127.0
2021-03-03 12:15:00,41.51,41.52,41.47,41.48,14220.0,41.51,41.52,41.47,41.48,14220.0
2021-03-03 12:20:00,41.49,41.54,41.42,41.45,77931.0,41.49,41.54,41.42,41.45,77931.0
2021-03-03 12:25:00,41.48,41.5,41.43,41.47,23940.0,41.48,41.5,41.43,41.47,23940.0
2021-03-03 12:30:00,41.47,41.5,41.45,41.47,49438.0,41.47,41.5,41.45,41.47,49438.0
2021-03-03 12:35:00,41.48,41.51,41.45,41.47,27165.0,41.48,41.51,41.45,41.47,27165.0
2021-03-03 12:40:00,41.48,41.59,41.48,41.56,124548.0,41.48,41.59,41.48,41.56,124548.0
2021-03-03 12:45:00,41.56,41.59,41.52,41.59,15314.0,41.56,41.59,41.52,41.59,15314.0
2021-03-03 12:50:00,41.6,41.65,41.57,41.57,29375.0,41.6,41.65,41.57,41.57,29375.0
2021-03-03 12:55:00,41.55,41.59,41.53,41.57,25801.0,41.55,41.59,41.53,41.57,25801.0
2021-03-03 13:00:00,41.58,41.62,41.53,41.54,44253.0,41.58,41.62,41.53,41.54,44253.0
2021-03-03 13:05:00,41.54,41.57,41.53,41.55,20116.0,41.54,41.57,41.53,41.55,20116.0
2021-03-03 13:10:00,41.55,41.59,41.51,41.56,25666.0,41.55,41.59,41.51,41.56,25666.0
2021-03-03 13:15:00,41.55,41.58,41.52,41.57,19897.0,41.55,41.58,41.52,41.57,19897.0
2021-03-03 13:20:00,41.58,41.58,41.48,41.49,24786.0,41.58,41.58,41.48,41.49,24786.0
2021-03-03 13:25:00,41.49,41.52,41.49,41.49,21563.0,41.49,41.52,41.49,41.49,21563.0
2021-03-03 13:30:00,41.47,41.51,41.44,41.5,18923.0,41.47,41.51,41.44,41.5,18923.0
2021-03-03 13:35:00,41.5,41.51,41.46,41.46,19767.0,41.5,41.51,41.46,41.46,19767.0
2021-03-03 13:40:00,41.46,41.48,41.44,41.46,9736.0,41.46,41.48,41.44,41.46,9736.0
2021-03-03 13:45:00,41.46,41.46,41.42,41.45,13590.0,41.46,41.46,41.42,41.45,13590.0
2021-03-03 13:50:00,41.44,41.46,41.39,41.4,19088.0,41.44,41.46,41.39,41.4,19088.0
2021-03-03 13:55:00,41.41,41.43,41.39,41.42,30904.0,41.41,41.43,41.39,41.42,30904.0
2021-03-03 14:00:00,41.42,41.42,41.28,41.3,36956.0,41.42,41.42,41.28,41.3,36956.0
2021-03-03 14:05:00,41.3,41.32,41.22,41.23,111456.0,41.3,41.32,41.22,41.23,111456.0
2021-03-03 14:10:00,41.24,41.26,41.23,41.24,30529.0,41.24,41.26,41.23,41.24,30529.0
2021-03-03 14:15:00,41.24,41.3,41.19,41.3,81700.0,41.24,41.3,41.19,41.3,81700.0
2021-03-03 14:20:00,41.3,41.31,41.2,41.21,87456.0,41.3,41.31,41.2,41.21,87456.0
2021-03-03 14:25:00,41.2,41.25,41.15,41.24,93709.0,41.2,41.25,41.15,41.24,93709.0
2021-03-03 14:30:00,41.24,41.37,41.23,41.3,98017.0,41.24,41.37,41.23,41.3,98017.0
2021-03-03 14:35:00,41.3,41.36,41.29,41.31,114370.0,41.3,41.36,41.29,41.31,114370.0
2021-03-03 14:40:00,41.31,41.31,41.28,41.29,30477.0,41.31,41.31,41.28,41.29,30477.0
2021-03-03 14:45:00,41.28,41.31,41.26,41.28,9577.0,41.28,41.31,41.26,41.28,9577.0
2021-03-03 14:50:00,41.28,41.28,41.18,41.2,21569.0,41.28,41.28,41.18,41.2,21569.0
2021-03-03 14:55:00,41.18,41.18,41.15,41.16,17944.0,41.18,41.18,41.15,41.16,17944.0
2021-03-03 15:00:00,41.17,41.19,41.16,41.19,11389.0,41.17,41.19,41.16,41.19,11389.0
2021-03-03 15:05:00,41.21,41.23,41.19,41.23,11087.0,41.21,41.23,41.19,41.23,11087.0
2021-03-03 15:10:00,41.24,41.26,41.22,41.25,11588.0,41.24,41.26,41.22,41.25,11588.0
2021-03-03 15:15:00,41.24,41.25,41.23,41.24,8709.0,41.24,41.25,41.23,41.24,8709.0
2021-03-03 15:20:00,41.25,41.25,41.21,41.21,14503.0,41.25,41.25,41.21,41.21,14503.0
2021-03-03 15:25:00,41.22,41.22,41.17,41.2,16339.0,41.22,41.22,41.17,41.2,16339.0
2021-03-03 15:30:00,41.2,41.22,41.18,41.22,10917.0,41.2,41.22,41.18,41.22,10917.0
2021-03-03 15:35:00,41.22,41.23,41.18,41.19,11508.0,41.22,41.23,41.18,41.19,11508.0
2021-03-03 15:40:00,41.19,41.22,41.18,41.21,27001.0,41.19,41.22,41.18,41.21,27001.0
2021-03-03 15:45:00,41.21,41.23,41.17,41.18,84902.0,41.21,41.23,41.17,41.18,84902.0
2021-03-03 15:50:00,41.17,41.18,41.15,41.16,67930.0,41.17,41.18,41.15,41.16,67930.0
2021-03-03 15:55:00,41.17,41.2,41.14,41.14,150521.0,41.17,41.2,41.14,41.14,150521.0
2021-03-04 09:30:00,41.87,41.91,41.82,41.88,206390.0,41.87,41.91,41.82,41.88,206390.0
2021-03-04 09:35:00,41.87,41.89,41.77,41.81,120700.0,41.87,41.89,41.77,41.81,120700.0
2021-03-04 09:40:00,41.83,41.86,41.72,41.76,99013.0,41.83,41.86,41.72,41.76,99013.0
2021-03-04 09:45:00,41.76,41.76,41.62,41.65,110176.0,41.76,41.76,41.62,41.65,110176.0
2021-03-04 09:50:00,41.64,41.66,41.53,41.57,76416.0,41.64,41.66,41.53,41.57,76416.0
2021-03-04 09:55:00,41.57,41.63,41.5,41.63,105985.0,41.57,41.63,41.5,41.63,105985.0
2021-03-04 10:00:00,41.63,41.71,41.61,41.68,107777.0,41.63,41.71,41.61,41.68,107777.0
2021-03-04 10:05:00,41.68,41.77,41.68,41.76,94401.0,41.68,41.77,41.68,41.76,94401.0
2021-03-04 10:10:00,41.74,41.91,41.74,41.88,99425.0,41.74,41.91,41.74,41.88,99425.0
2021-03-04 10:15:00,41.88,42.15,41.84,42.12,458922.0,41.88,42.15,41.84,42.12,458922.0
2021-03-04 10:20:00,42.12,42.31,42.05,42.06,248784.0,42.12,42.31,42.05,42.06,248784.0
2021-03-04 10:25:00,42.06,42.23,42.05,42.17,158133.0,42.06,42.23,42.05,42.17,158133.0
2021-03-04 10:30:00,42.17,42.22,42.15,42.18,51633.0,42.17,42.22,42.15,42.18,51633.0
2021-03-04 10:35:00,42.18,42.3,42.18,42.26,117351.0,42.18,42.3,42.18,42.26,117351.0
2021-03-04 10:40:00,42.26,42.44,42.26,42.44,184049.0,42.26,42.44,42.26,42.44,184049.0
2021-03-04 10:45:00,42.45,42.65,42.45,42.58,242234.0,42.45,42.65,42.45,42.58,242234.0
2021-03-04 10:50:00,42.58,42.93,42.58,42.83,379056.0,42.58,42.93,42.58,42.83,379056.0
2021-03-04 10:55:00,42.84,43.16,42.83,43.15,537837.0,42.84,43.16,42.83,43.15,537837.0
2021-03-04 11:00:00,43.16,43.28,43.1,43.18,446441.0,43.16,43.28,43.1,43.18,446441.0
2021-03-04 11:05:00,43.2,43.23,43.01,43.03,200416.0,43.2,43.23,43.01,43.03,200416.0
2021-03-04 11:10:00,43.04,43.12,42.98,43.01,162456.0,43.04,43.12,42.98,43.01,162456.0
2021-03-04 11:15:00,43.03,43.11,42.99,43.08,122315.0,43.03,43.11,42.99,43.08,122315.0
2021-03-04 11:20:00,43.08,43.12,42.94,42.99,187572.0,43.08,43.12,42.94,42.99,187572.0
2021-03-04 11:25:00,42.98,43.07,42.91,43.05,132036.0,42.98,43.07,42.91,43.05,132036.0
2021-03-04 11:30:00,43.06,43.15,42.93,42.95,304103.0,43.06,43.15,42.93,42.95,304103.0
2021-03-04 11:35:00,42.95,43.2,42.95,43.2,104004.0,42.95,43.2,42.95,43.2,104004.0
2021-03-04 11:40:00,43.2,43.26,43.14,43.15,150209.0,43.2,43.26,43.14,43.15,150209.0
2021-03-04 11:45:00,43.16,43.18,43.11,43.14,54693.0,43.16,43.18,43.11,43.14,54693.0
2021-03-04 11:50:00,43.14,43.27,43.12,43.19,126929.0,43.14,43.27,43.12,43.19,126929.0
2021-03-04 11:55:00,43.19,43.24,43.17,43.19,116871.0,43.19,43.24,43.17,43.19,116871.0
2021-03-04 12:00:00,43.21,43.33,43.11,43.32,131625.0,43.21,43.33,43.11,43.32,131625.0
2021-03-04 12:05:00,43.32,43.4,43.29,43.38,104062.0,43.32,43.4,43.29,43.38,104062.0
2021-03-04 12:10:00,43.39,43.39,43.26,43.36,67080.0,43.39,43.39,43.26,43.36,67080.0
2021-03-04 12:15:00,43.36,43.46,43.34,43.4,190763.0,43.36,43.46,43.34,43.4,190763.0
2021-03-04 12:20:00,43.4,43.45,43.33,43.35,62049.0,43.4,43.45,43.33,43.35,62049.0
2021-03-04 12:25:00,43.35,43.44,43.31,43.43,86815.0,43.35,43.44,43.31,43.43,86815.0
2021-03-04 12:30:00,43.42,43.45,43.36,43.43,118357.0,43.42,43.45,43.36,43.43,118357.0
2021-03-04 12:35:00,43.44,43.46,43.27,43.3,67307.0,43.44,43.46,43.27,43.3,67307.0
2021-03-04 12:40:00,43.31,43.34,43.26,43.28,103658.0,43.31,43.34,43.26,43.28,103658.0
2021-03-04 12:45:00,43.28,43.32,43.15,43.22,138077.0,43.28,43.32,43.15,43.22,138077.0
2021-03-04 12:50:00,43.23,43.24,43.07,43.1,269973.0,43.23,43.24,43.07,43.1,269973.0
2021-03-04 12:55:00,43.11,43.17,43.05,43.16,122729.0,43.11,43.17,43.05,43.16,122729.0
2021-03-04 13:00:00,43.16,43.26,43.13,43.17,122708.0,43.16,43.26,43.13,43.17,122708.0
2021-03-04 13:05:00,43.17,43.18,43.06,43.08,72122.0,43.17,43.18,43.06,43.08,72122.0
2021-03-04 13:10:00,43.07,43.16,43.06,43.14,46456.0,43.07,43.16,43.06,43.14,46456.0
2021-03-04 13:15:00,43.12,43.18,43.07,43.17,75392.0,43.12,43.18,43.07,43.17,75392.0
2021-03-04 13:20:00,43.18,43.2,43.12,43.19,37488.0,43.18,43.2,43.12,43.19,37488.0
2021-03-04 13:25:00,43.18,43.2,43.13,43.17,48493.0,43.18,43.2,43.13,43.17,48493.0
2021-03-04 13:30:00,43.17,43.18,43.09,43.09,107045.0,43.17,43.18,43.09,43.09,107045.0
2021-03-04 13:35:00,43.09,43.12,43.02,43.03,85009.0,43.09,43.12,43.02,43.03,85009.0
2021-03-04 13:40:00,43.03,43.04,42.85,42.91,136469.0,43.03,43.04,42.85,42.91,136469.0
2021-03-04 13:45:00,42.91,42.91,42.77,42.84,272366.0,42.91,42.91,42.77,42.84,272366.0
2021-03-04 13:50:00,42.84,42.97,42.78,42.91,75170.0,42.84,42.97,42.78,42.91,75170.0
2021-03-04 13:55:00,42.89,42.95,42.85,42.85,62330.0,42.89,42.95,42.85,42.85,62330.0
2021-03-04 14:00:00,42.85,42.87,42.58,42.58,106211.0,42.85,42.87,42.58,42.58,106211.0
2021-03-04 14:05:00,42.6,42.7,42.57,42.68,91876.0,42.6,42.7,42.57,42.68,91876.0
2021-03-04 14:10:00,42.68,42.86,42.67,42.83,117887.0,42.68,42.86,42.67,42.83,117887.0
2021-03-04 14:15:00,42.82,42.82,42.66,42.66,66349.0,42.82,42.82,42.66,42.66,66349.0
2021-03-04 14:20:00,42.66,42.81,42.62,42.8,163190.0,42.66,42.81,42.62,42.8,163190.0
2021-03-04 14:25:00,42.8,42.91,42.72,42.83,204575.0,42.8,42.91,42.72,42.83,204575.0
2021-03-04 14:30:00,42.81,42.82,42.68,42.77,137667.0,42.81,42.82,42.68,42.77,137667.0
2021-03-04 14:35:00,42.78,42.86,42.76,42.78,44600.0,42.78,42.86,42.76,42.78,44600.0
2021-03-04 14:40:00,42.78,42.93,42.78,42.93,21063.0,42.78,42.93,42.78,42.93,21063.0
2021-03-04 14:45:00,42.93,42.98,42.85,42.97,53715.0,42.93,42.98,42.85,42.97,53715.0
2021-03-04 14:50:00,42.96,43.02,42.91,43.0,32721.0,42.96,43.02,42.91,43.0,32721.0
2021-03-04 14:55:00,43.02,43.05,42.97,43.03,35430.0,43.02,43.05,42.97,43.03,35430.0
2021-03-04 15:00:00,43.03,43.11,43.02,43.06,45726.0,43.03,43.11,43.02,43.06,45726.0
2021-03-04 15:05:00,43.05,43.12,42.94,42.97,263229.0,43.05,43.12,42.94,42.97,263229.0
2021-03-04 15:10:00,42.97,43.03,42.97,43.02,78211.0,42.97,43.03,42.97,43.02,78211.0
2021-03-04 15:15:00,43.0,43.07,43.0,43.06,59683.0,43.0,43.07,43.0,43.06,59683.0
2021-03-04 15:20:00,43.05,43.06,42.93,42.94,37372.0,43.05,43.06,42.93,42.94,37372.0
2021-03-04 15:25:00,42.95,43.04,42.9,43.03,40631.0,42.95,43.04,42.9,43.03,40631.0
2021-03-04 15:30:00,43.02,43.08,43.02,43.08,35429.0,43.02,43.08,43.02,43.08,35429.0
2021-03-04 15:35:00,43.07,43.08,43.0,43.02,35754.0,43.07,43.08,43.0,43.02,35754.0
2021-03-04 15:40:00,43.03,43.07,43.0,43.04,58908.0,43.03,43.07,43.0,43.04,58908.0
2021-03-04 15:45:00,43.03,43.05,42.99,43.02,176659.0,43.03,43.05,42.99,43.02,176659.0
2021-03-04 15:50:00,43.03,43.09,43.02,43.06,137149.0,43.03,43.09,43.02,43.06,137149.0
2021-03-04 15:55:00,43.05,43.1,43.04,43.07,246761.0,43.05,43.1,43.04,43.07,246761.0
2021-03-05 09:30:00,44.08,44.16,44.02,44.14,462951.0,44.08,44.16,44.02,44.14,462951.0
2021-03-05 09:35:00,44.15,44.29,44.08,44.1,270007.0,44.15,44.29,44.08,44.1,270007.0
2021-03-05 09:40:00,44.11,44.25,44.09,44.23,205100.0,44.11,44.25,44.09,44.23,205100.0
2021-03-05 09:45:00,44.23,44.3,44.18,44.18,218976.0,44.23,44.3,44.18,44.18,218976.0
2021-03-05 09:50:00,44.17,44.25,44.15,44.18,125745.0,44.17,44.25,44.15,44.18,125745.0
2021-03-05 09:55:00,44.18,44.22,44.1,44.17,112067.0,44.18,44.22,44.1,44.17,112067.0
2021-03-05 10:00:00,44.17,44.25,44.1,44.23,161848.0,44.17,44.25,44.1,44.23,161848.0
2021-03-05 10:05:00,44.24,44.39,44.23,44.29,199380.0,44.24,44.39,44.23,44.29,199380.0
2021-03-05 10:10:00,44.28,44.29,44.15,44.2,122013.0,44.28,44.29,44.15,44.2,122013.0
2021-03-05 10:15:00,44.22,44.24,44.16,44.18,93045.0,44.22,44.24,44.16,44.18,93045.0
2021-03-05 10:20:00,44.18,44.21,44.13,44.17,94049.0,44.18,44.21,44.13,44.17,94049.0
2021-03-05 10:25:00,44.18,44.19,44.07,44.07,278556.0,44.18,44.19,44.07,44.07,278556.0
2021-03-05 10:30:00,44.08,44.14,44.01,44.07,177101.0,44.08,44.14,44.01,44.07,177101.0
2021-03-05 10:35:00,44.07,44.15,44.04,44.06,68540.0,44.07,44.15,44.04,44.06,68540.0
2021-03-05 10:40:00,44.05,44.1,43.99,44.03,113308.0,44.05,44.1,43.99,44.03,113308.0
2021-03-05 10:45:00,44.03,44.13,44.01,44.12,63947.0,44.03,44.13,44.01,44.12,63947.0
2021-03-05 10:50:00,44.12,44.14,44.07,44.14,51673.0,44.12,44.14,44.07,44.14,51673.0
2021-03-05 10:55:00,44.14,44.16,44.03,44.06,59939.0,44.14,44.16,44.03,44.06,59939.0
2021-03-05 11:00:00,44.07,44.07,43.97,44.04,82059.0,44.07,44.07,43.97,44.04,82059.0
2021-03-05 11:05:00,44.03,44.08,43.96,43.97,47940.0,44.03,44.08,43.96,43.97,47940.0
2021-03-05 11:10:00,43.98,44.01,43.93,43.94,60901.0,43.98,44.01,43.93,43.94,60901.0
2021-03-05 11:15:00,43.94,43.98,43.91,43.96,52637.0,43.94,43.98,43.91,43.96,52637.0
2021-03-05 11:20:00,43.96,44.07,43.91,44.07,61475.0,43.96,44.07,43.91,44.07,61475.0
2021-03-05 11:25:00,44.07,44.08,43.98,44.01,73130.0,44.07,44.08,43.98,44.01,73130.0
2021-03-05 11:30:00,44.01,44.13,44.01,44.1,76504.0,44.01,44.13,44.01,44.1,76504.0
2021-03-05 11:35:00,44.11,44.21,44.07,44.18,128436.0,44.11,44.21,44.07,44.18,128436.0
2021-03-05 11:40:00,44.18,44.2,44.11,44.19,76905.0,44.18,44.2,44.11,44.19,76905.0
2021-03-05 11:45:00,44.19,44.21,44.08,44.12,33408.0,44.19,44.21,44.08,44.12,33408.0
2021-03-05 11:50:00,44.11,44.15,44.05,44.12,36458.0,44.11,44.15,44.05,44.12,36458.0
2021-03-05 11:55:00,44.13,44.25,44.12,44.24,53308.0,44.13,44.25,44.12,44.24,53308.0
2021-03-05 12:00:00,44.24,44.24,44.2,44.23,46496.0,44.24,44.24,44.2,44.23,46496.0
2021-03-05 12:05:00,44.24,44.3,44.22,44.27,73836.0,44.24,44.3,44.22,44.27,73836.0
2021-03-05 12:10:00,44.27,44.29,44.25,44.26,50121.0,44.27,44.29,44.25,44.26,50121.0
2021-03-05 12:15:00,44.27,44.3,44.18,44.19,87153.0,44.27,44.3,44.18,44.19,87153.0
2021-03-05 12:20:00,44.19,44.28,44.14,44.26,67354.0,44.19,44.28,44.14,44.26,67354.0
2021-03-05 12:25:00,44.26,44.27,44.22,44.23,110458.0,44.26,44.27,44.22,44.23,110458.0
2021-03-05 12:30:00,44.23,44.28,44.22,44.26,24897.0,44.23,44.28,44.22,44.26,24897.0
2021-03-05 12:35:00,44.27,44.31,44.26,44.3,58037.0,44.27,44.31,44.26,44.3,58037.0
2021-03-05 12:40:00,44.29,44.32,44.27,44.3,30722.0,44.29,44.32,44.27,44.3,30722.0
2021-03-05 12:45:00,44.3,44.33,44.24,44.26,43523.0,44.3,44.33,44.24,44.26,43523.0
2021-03-05 12:50:00,44.27,44.27,44.19,44.23,36648.0,44.27,44.27,44.19,44.23,36648.0
2021-03-05 12:55:00,44.21,44.25,44.2,44.24,26425.0,44.21,44.25,44.2,44.24,26425.0
2021-03-05 13:00:00,44.24,44.26,44.17,44.17,46357.0,44.24,44.26,44.17,44.17,46357.0
2021-03-05 13:05:00,44.17,44.23,44.16,44.23,52243.0,44.17,44.23,44.16,44.23,52243.0
2021-03-05 13:10:00,44.23,44.29,44.21,44.29,90850.0,44.23,44.29,44.21,44.29,90850.0
2021-03-05 13:15:00,44.29,44.44,44.27,44.43,132829.0,44.29,44.44,44.27,44.43,132829.0
2021-03-05 13:20:00,44.42,44.43,44.36,44.43,51194.0,44.42,44.43,44.36,44.43,51194.0
2021-03-05 13:25:00,44.42,44.51,44.41,44.45,129745.0,44.42,44.51,44.41,44.45,129745.0
2021-03-05 13:30:00,44.45,44.48,44.41,44.46,116859.0,44.45,44.48,44.41,44.46,116859.0
2021-03-05 13:35:00,44.47,44.49,44.44,44.46,40640.0,44.47,44.49,44.44,44.46,40640.0
2021-03-05 13:40:00,44.45,44.48,44.39,44.39,46529.0,44.45,44.48,44.39,44.39,46529.0
2021-03-05 13:45:00,44.39,44.42,44.36,44.39,100509.0,44.39,44.42,44.36,44.39,100509.0
2021-03-05 13:50:00,44.37,44.39,44.32,44.33,29652.0,44.37,44.39,44.32,44.33,29652.0
2021-03-05 13:55:00,44.33,44.36,44.31,44.34,34186.0,44.33,44.36,44.31,44.34,34186.0
2021-03-05 14:00:00,44.34,44.35,44.29,44.29,37604.0,44.34,44.35,44.29,44.29,37604.0
2021-03-05 14:05:00,44.3,44.32,44.25,44.32,92343.0,44.3,44.32,44.25,44.32,92343.0
2021-03-05 14:10:00,44.33,44.36,44.3,44.32,45579.0,44.33,44.36,44.3,44.32,45579.0
2021-03-05 14:15:00,44.33,44.35,44.21,44.22,32806.0,44.33,44.35,44.21,44.22,32806.0
2021-03-05 14:20:00,44.24,44.37,44.23,44.36,158825.0,44.24,44.37,44.23,44.36,158825.0
2021-03-05 14:25:00,44.35,44.39,44.28,44.36,130613.0,44.35,44.39,44.28,44.36,130613.0
2021-03-05 14:30:00,44.36,44.36,44.29,44.32,87426.0,44.36,44.36,44.29,44.32,87426.0
2021-03-05 14:35:00,44.33,44.37,44.29,44.29,17856.0,44.33,44.37,44.29,44.29,17856.0
2021-03-05 14:40:00,44.3,44.35,44.3,44.34,26357.0,44.3,44.35,44.3,44.34,26357.0
2021-03-05 14:45:00,44.35,44.36,44.33,44.34,20294.0,44.35,44.36,44.33,44.34,20294.0
2021-03-05 14:50:00,44.35,44.38,44.34,44.37,12979.0,44.35,44.38,44.34,44.37,12979.0
2021-03-05 14:55:00,44.37,44.42,44.37,44.41,26060.0,44.37,44.42,44.37,44.41,26060.0
2021-03-05 15:00:00,44.4,44.41,44.36,44.37,84680.0,44.4,44.41,44.36,44.37,84680.0
2021-03-05 15:05:00,44.36,44.37,44.34,44.37,95682.0,44.36,44.37,44.34,44.37,95682.0
2021-03-05 15:10:00,44.37,44.42,44.36,44.41,17063.0,44.37,44.42,44.36,44.41,17063.0
2021-03-05 15:15:00,44.41,44.43,44.39,44.42,30171.0,44.41,44.43,44.39,44.42,30171.0
2021-03-05 15:20:00,44.42,44.44,44.41,44.42,28585.0,44.42,44.44,44.41,44.42,28585.0
2021-03-05 15:25:00,44.43,44.43,44.38,44.4,45895.0,44.43,44.43,44.38,44.4,45895.0
2021-03-05 15:30:00,44.4,44.4,44.37,44.39,27353.0,44.4,44.4,44.37,44.39,27353.0
2021-03-05 15:35:00,44.39,44.45,44.39,44.41,77221.0,44.39,44.45,44.39,44.41,77221.0
2021-03-05 15:40:00,44.41,44.43,44.4,44.41,35771.0,44.41,44.43,44.4,44.41,35771.0
2021-03-05 15:45:00,44.42,44.49,44.4,44.48,167782.0,44.42,44.49,44.4,44.48,167782.0
2021-03-05 15:50:00,44.48,44.5,44.45,44.45,181548.0,44.48,44.5,44.45,44.45,181548.0
2021-03-05 15:55:00,44.45,44.48,44.44,44.46,225903.0,44.45,44.48,44.44,44.46,225903.0
2021-03-08 09:30:00,44.12,44.14,44.01,44.02,198222.0,44.12,44.14,44.01,44.02,198222.0
2021-03-08 09:35:00,44.02,44.08,43.93,44.08,108280.0,44.02,44.08,43.93,44.08,108280.0
2021-03-08 09:40:00,44.07,44.24,44.06,44.22,66836.0,44.07,44.24,44.06,44.22,66836.0
2021-03-08 09:45:00,44.22,44.23,44.08,44.08,64628.0,44.22,44.23,44.08,44.08,64628.0
2021-03-08 09:50:00,44.08,44.12,43.91,43.99,120154.0,44.08,44.12,43.91,43.99,120154.0
2021-03-08 09:55:00,43.98,44.07,43.93,43.95,70269.0,43.98,44.07,43.93,43.95,70269.0
2021-03-08 10:00:00,43.95,44.02,43.94,44.0,53631.0,43.95,44.02,43.94,44.0,53631.0
2021-03-08 10:05:00,43.99,44.04,43.81,43.87,95301.0,43.99,44.04,43.81,43.87,95301.0
2021-03-08 10:10:00,43.88,43.92,43.78,43.8,129831.0,43.88,43.92,43.78,43.8,129831.0
2021-03-08 10:15:00,43.8,43.91,43.66,43.9,185773.0,43.8,43.91,43.66,43.9,185773.0
2021-03-08 10:20:00,43.91,44.01,43.86,43.87,150903.0,43.91,44.01,43.86,43.87,150903.0
2021-03-08 10:25:00,43.86,43.95,43.83,43.88,54568.0,43.86,43.95,43.83,43.88,54568.0
2021-03-08 10:30:00,43.88,43.91,43.77,43.79,163650.0,43.88,43.91,43.77,43.79,163650.0
2021-03-08 10:35:00,43.8,43.88,43.76,43.82,53130.0,43.8,43.88,43.76,43.82,53130.0
2021-03-08 10:40:00,43.82,43.89,43.79,43.87,76741.0,43.82,43.89,43.79,43.87,76741.0
2021-03-08 10:45:00,43.87,43.88,43.77,43.79,67285.0,43.87,43.88,43.77,43.79,67285.0
2021-03-08 10:50:00,43.79,43.84,43.75,43.76,29684.0,43.79,43.84,43.75,43.76,29684.0
2021-03-08 10:55:00,43.76,43.86,43.76,43.82,36098.0,43.76,43.86,43.76,43.82,36098.0
2021-03-08 11:00:00,43.84,43.92,43.79,43.9,41094.0,43.84,43.92,43.79,43.9,41094.0
2021-03-08 11:05:00,43.89,43.99,43.87,43.96,31178.0,43.89,43.99,43.87,43.96,31178.0
2021-03-08 11:10:00,43.95,44.07,43.92,44.04,52736.0,43.95,44.07,43.92,44.04,52736.0
2021-03-08 11:15:00,44.03,44.09,44.03,44.07,32873.0,44.03,44.09,44.03,44.07,32873.0
2021-03-08 11:20:00,44.07,44.11,44.07,44.09,22393.0,44.07,44.11,44.07,44.09,22393.0
2021-03-08 11:25:00,44.09,44.12,44.04,44.11,20103.0,44.09,44.12,44.04,44.11,20103.0
2021-03-08 11:30:00,44.1,44.11,43.98,43.98,18323.0,44.1,44.11,43.98,43.98,18323.0
2021-03-08 11:35:00,43.98,43.99,43.9,43.96,27239.0,43.98,43.99,43.9,43.96,27239.0
2021-03-08 11:40:00,43.96,43.96,43.88,43.88,23242.0,43.96,43.96,43.88,43.88,23242.0
2021-03-08 11:45:00,43.89,43.9,43.84,43.85,16385.0,43.89,43.9,43.84,43.85,16385.0
2021-03-08 11:50:00,43.84,43.84,43.75,43.75,58515.0,43.84,43.84,43.75,43.75,58515.0
2021-03-08 11:55:00,43.75,43.84,43.74,43.75,43866.0,43.75,43.84,43.74,43.75,43866.0
2021-03-08 12:00:00,43.74,43.79,43.74,43.76,26391.0,43.74,43.79,43.74,43.76,26391.0
2021-03-08 12:05:00,43.76,43.78,43.72,43.72,47068.0,43.76,43.78,43.72,43.72,47068.0
2021-03-08 12:10:00,43.72,43.73,43.67,43.73,61421.0,43.72,43.73,43.67,43.73,61421.0
2021-03-08 12:15:00,43.72,43.79,43.68,43.77,59814.0,43.72,43.79,43.68,43.77,59814.0
2021-03-08 12:20:00,43.76,43.86,43.75,43.83,54377.0,43.76,43.86,43.75,43.83,54377.0
2021-03-08 12:25:00,43.82,43.83,43.76,43.77,75665.0,43.82,43.83,43.76,43.77,75665.0
2021-03-08 12:30:00,43.77,43.79,43.72,43.76,26960.0,43.77,43.79,43.72,43.76,26960.0
2021-03-08 12:35:00,43.76,43.76,43.66,43.66,32904.0,43.76,43.76,43.66,43.66,32904.0
2021-03-08 12:40:00,43.66,43.69,43.59,43.67,76944.0,43.66,43.69,43.59,43.67,76944.0
2021-03-08 12:45:00,43.67,43.68,43.62,43.66,14890.0,43.67,43.68,43.62,43.66,14890.0
2021-03-08 12:50:00,43.64,43.65,43.5,43.54,76561.0,43.64,43.65,43.5,43.54,76561.0
2021-03-08 12:55:00,43.54,43.66,43.53,43.62,54551.0,43.54,43.66,43.53,43.62,54551.0
2021-03-08 13:00:00,43.64,43.68,43.62,43.66,25573.0,43.64,43.68,43.62,43.66,25573.0
2021-03-08 13:05:00,43.66,43.68,43.65,43.67,25711.0,43.66,43.68,43.65,43.67,25711.0
2021-03-08 13:10:00,43.66,43.67,43.48,43.48,50365.0,43.66,43.67,43.48,43.48,50365.0
2021-03-08 13:15:00,43.5,43.55,43.43,43.52,44162.0,43.5,43.55,43.43,43.52,44162.0
2021-03-08 13:20:00,43.53,43.6,43.46,43.59,45606.0,43.53,43.6,43.46,43.59,45606.0
2021-03-08 13:25:00,43.59,43.63,43.59,43.6,9165.0,43.59,43.63,43.59,43.6,9165.0
2021-03-08 13:30:00,43.59,43.64,43.58,43.61,26498.0,43.59,43.64,43.58,43.61,26498.0
2021-03-08 13:35:00,43.6,43.64,43.57,43.58,22078.0,43.6,43.64,43.57,43.58,22078.0
2021-03-08 13:40:00,43.59,43.68,43.58,43.65,35388.0,43.59,43.68,43.58,43.65,35388.0
2021-03-08 13:45:00,43.65,43.67,43.55,43.57,24192.0,43.65,43.67,43.55,43.57,24192.0
2021-03-08 13:50:00,43.56,43.58,43.5,43.52,50637.0,43.56,43.58,43.5,43.52,50637.0
2021-03-08 13:55:00,43.52,43.52,43.46,43.47,41272.0,43.52,43.52,43.46,43.47,41272.0
2021-03-08 14:00:00,43.45,43.55,43.44,43.54,32371.0,43.45,43.55,43.44,43.54,32371.0
2021-03-08 14:05:00,43.55,43.65,43.55,43.62,38316.0,43.55,43.65,43.55,43.62,38316.0
2021-03-08 14:10:00,43.61,43.68,43.6,43.66,26275.0,43.61,43.68,43.6,43.66,26275.0
2021-03-08 14:15:00,43.66,43.76,43.66,43.73,40179.0,43.66,43.76,43.66,43.73,40179.0
2021-03-08 14:20:00,43.73,43.82,43.73,43.77,32875.0,43.73,43.82,43.73,43.77,32875.0
2021-03-08 14:25:00,43.77,43.83,43.75,43.75,85154.0,43.77,43.83,43.75,43.75,85154.0
2021-03-08 14:30:00,43.74,43.8,43.67,43.68,23438.0,43.74,43.8,43.67,43.68,23438.0
2021-03-08 14:35:00,43.68,43.69,43.64,43.66,24905.0,43.68,43.69,43.64,43.66,24905.0
2021-03-08 14:40:00,43.68,43.7,43.62,43.63,16282.0,43.68,43.7,43.62,43.63,16282.0
2021-03-08 14:45:00,43.63,43.64,43.61,43.61,4327.0,43.63,43.64,43.61,43.61,4327.0
2021-03-08 14:50:00,43.6,43.65,43.59,43.61,8568.0,43.6,43.65,43.59,43.61,8568.0
2021-03-08 14:55:00,43.61,43.64,43.61,43.63,5426.0,43.61,43.64,43.61,43.63,5426.0
2021-03-08 15:00:00,43.63,43.63,43.53,43.54,16906.0,43.63,43.63,43.53,43.54,16906.0
2021-03-08 15:05:00,43.55,43.56,43.52,43.53,15870.0,43.55,43.56,43.52,43.53,15870.0
2021-03-08 15:10:00,43.53,43.57,43.52,43.55,20628.0,43.53,43.57,43.52,43.55,20628.0
2021-03-08 15:15:00,43.55,43.56,43.46,43.48,31916.0,43.55,43.56,43.46,43.48,31916.0
2021-03-08 15:20:00,43.48,43.54,43.47,43.54,22526.0,43.48,43.54,43.47,43.54,22526.0
2021-03-08 15:25:00,43.53,43.57,43.53,43.55,26622.0,43.53,43.57,43.53,43.55,26622.0
2021-03-08 15:30:00,43.55,43.61,43.55,43.57,221774.0,43.55,43.61,43.55,43.57,221774.0
2021-03-08 15:35:00,43.56,43.57,43.54,43.55,53238.0,43.56,43.57,43.54,43.55,53238.0
2021-03-08 15:40:00,43.55,43.59,43.54,43.57,58777.0,43.55,43.59,43.54,43.57,58777.0
2021-03-08 15:45:00,43.57,43.57,43.54,43.56,48597.0,43.57,43.57,43.54,43.56,48597.0
2021-03-08 15:50:00,43.57,43.59,43.53,43.56,147285.0,43.57,43.59,43.53,43.56,147285.0
2021-03-08 15:55:00,43.55,43.57,43.5,43.51,264149.0,43.55,43.57,43.5,43.51,264149.0
2021-03-09 09:30:00,43.73,43.74,43.53,43.55,176841.0,43.73,43.74,43.53,43.55,176841.0
2021-03-09 09:35:00,43.54,43.63,43.51,43.57,127111.0,43.54,43.63,43.51,43.57,127111.0
2021-03-09 09:40:00,43.57,43.67,43.51,43.64,68710.0,43.57,43.67,43.51,43.64,68710.0
2021-03-09 09:45:00,43.64,43.72,43.62,43.65,57106.0,43.64,43.72,43.62,43.65,57106.0
2021-03-09 09:50:00,43.66,43.69,43.55,43.58,44827.0,43.66,43.69,43.55,43.58,44827.0
2021-03-09 09:55:00,43.58,43.63,43.46,43.46,54227.0,43.58,43.63,43.46,43.46,54227.0
2021-03-09 10:00:00,43.45,43.54,43.35,43.44,103364.0,43.45,43.54,43.35,43.44,103364.0
2021-03-09 10:05:00,43.41,43.49,43.34,43.45,629564.0,43.41,43.49,43.34,43.45,629564.0
2021-03-09 10:10:00,43.45,43.58,43.41,43.41,240181.0,43.45,43.58,43.41,43.41,240181.0
2021-03-09 10:15:00,43.42,43.46,43.35,43.46,116394.0,43.42,43.46,43.35,43.46,116394.0
2021-03-09 10:20:00,43.45,43.5,43.37,43.42,88764.0,43.45,43.5,43.37,43.42,88764.0
2021-03-09 10:25:00,43.43,43.52,43.41,43.49,46517.0,43.43,43.52,43.41,43.49,46517.0
2021-03-09 10:30:00,43.51,43.61,43.48,43.61,22486.0,43.51,43.61,43.48,43.61,22486.0
2021-03-09 10:35:00,43.6,43.64,43.56,43.59,35660.0,43.6,43.64,43.56,43.59,35660.0
2021-03-09 10:40:00,43.59,43.65,43.57,43.62,41360.0,43.59,43.65,43.57,43.62,41360.0
2021-03-09 10:45:00,43.65,43.73,43.62,43.63,33744.0,43.65,43.73,43.62,43.63,33744.0
2021-03-09 10:50:00,43.65,43.77,43.64,43.74,22138.0,43.65,43.77,43.64,43.74,22138.0
2021-03-09 10:55:00,43.74,43.82,43.73,43.79,35371.0,43.74,43.82,43.73,43.79,35371.0
2021-03-09 11:00:00,43.78,43.81,43.74,43.79,22932.0,43.78,43.81,43.74,43.79,22932.0
2021-03-09 11:05:00,43.79,43.8,43.67,43.67,29161.0,43.79,43.8,43.67,43.67,29161.0
2021-03-09 11:10:00,43.66,43.66,43.5,43.5,54857.0,43.66,43.66,43.5,43.5,54857.0
2021-03-09 11:15:00,43.51,43.56,43.42,43.44,36296.0,43.51,43.56,43.42,43.44,36296.0
2021-03-09 11:20:00,43.45,43.47,43.4,43.44,40223.0,43.45,43.47,43.4,43.44,40223.0
2021-03-09 11:25:00,43.43,43.43,43.27,43.32,55195.0,43.43,43.43,43.27,43.32,55195.0
2021-03-09 11:30:00,43.32,43.46,43.28,43.45,113282.0,43.32,43.46,43.28,43.45,113282.0
2021-03-09 11:35:00,43.47,43.47,43.37,43.41,34604.0,43.47,43.47,43.37,43.41,34604.0
2021-03-09 11:40:00,43.41,43.41,43.34,43.37,25645.0,43.41,43.41,43.34,43.37,25645.0
2021-03-09 11:45:00,43.36,43.42,43.33,43.41,37710.0,43.36,43.42,43.33,43.41,37710.0
2021-03-09 11:50:00,43.42,43.53,43.4,43.5,41435.0,43.42,43.53,43.4,43.5,41435.0
2021-03-09 11:55:00,43.51,43.52,43.42,43.44,27015.0,43.51,43.52,43.42,43.44,27015.0
2021-03-09 12:00:00,43.45,43.46,43.31,43.33,26475.0,43.45,43.46,43.31,43.33,26475.0
2021-03-09 12:05:00,43.32,43.35,43.31,43.31,40913.0,43.32,43.35,43.31,43.31,40913.0
2021-03-09 12:10:00,43.31,43.33,43.17,43.17,70819.0,43.31,43.33,43.17,43.17,70819.0
2021-03-09 12:15:00,43.19,43.32,43.19,43.21,53989.0,43.19,43.32,43.19,43.21,53989.0
2021-03-09 12:20:00,43.21,43.29,43.17,43.26,46963.0,43.21,43.29,43.17,43.26,46963.0
2021-03-09 12:25:00,43.25,43.29,43.23,43.27,44964.0,43.25,43.29,43.23,43.27,44964.0
2021-03-09 12:30:00,43.28,43.28,43.21,43.22,25012.0,43.28,43.28,43.21,43.22,25012.0
2021-03-09 12:35:00,43.22,43.34,43.2,43.26,14021.0,43.22,43.34,43.2,43.26,14021.0
2021-03-09 12:40:00,43.25,43.28,43.23,43.26,24638.0,43.25,43.28,43.23,43.26,24638.0
2021-03-09 12:45:00,43.28,43.32,43.26,43.29,20761.0,43.28,43.32,43.26,43.29,20761.0
2021-03-09 12:50:00,43.27,43.34,43.26,43.32,19368.0,43.27,43.34,43.26,43.32,19368.0
2021-03-09 12:55:00,43.32,43.33,43.3,43.33,22352.0,43.32,43.33,43.3,43.33,22352.0
2021-03-09 13:00:00,43.33,43.4,43.27,43.35,33359.0,43.33,43.4,43.27,43.35,33359.0
2021-03-09 13:05:00,43.34,43.36,43.3,43.33,20172.0,43.34,43.36,43.3,43.33,20172.0
2021-03-09 13:10:00,43.33,43.34,43.23,43.24,23290.0,43.33,43.34,43.23,43.24,23290.0
2021-03-09 13:15:00,43.23,43.31,43.22,43.25,68390.0,43.23,43.31,43.22,43.25,68390.0
2021-03-09 13:20:00,43.26,43.33,43.26,43.32,20159.0,43.26,43.33,43.26,43.32,20159.0
2021-03-09 13:25:00,43.31,43.37,43.3,43.36,25696.0,43.31,43.37,43.3,43.36,25696.0
2021-03-09 13:30:00,43.37,43.37,43.31,43.31,16327.0,43.37,43.37,43.31,43.31,16327.0
2021-03-09 13:35:00,43.31,43.34,43.3,43.3,21944.0,43.31,43.34,43.3,43.3,21944.0
2021-03-09 13:40:00,43.31,43.31,43.27,43.3,40664.0,43.31,43.31,43.27,43.3,40664.0
2021-03-09 13:45:00,43.3,43.36,43.29,43.29,24504.0,43.3,43.36,43.29,43.29,24504.0
2021-03-09 13:50:00,43.3,43.33,43.18,43.18,58617.0,43.3,43.33,43.18,43.18,58617.0
2021-03-09 13:55:00,43.19,43.29,43.16,43.28,46778.0,43.19,43.29,43.16,43.28,46778.0
2021-03-09 14:00:00,43.27,43.28,43.17,43.17,38687.0,43.27,43.28,43.17,43.17,38687.0
2021-03-09 14:05:00,43.17,43.26,43.17,43.25,45737.0,43.17,43.26,43.17,43.25,45737.0
2021-03-09 14:10:00,43.25,43.29,43.2,43.22,26264.0,43.25,43.29,43.2,43.22,26264.0
2021-03-09 14:15:00,43.21,43.23,43.17,43.2,28420.0,43.21,43.23,43.17,43.2,28420.0
2021-03-09 14:20:00,43.2,43.22,43.1,43.15,39888.0,43.2,43.22,43.1,43.15,39888.0
2021-03-09 14:25:00,43.14,43.29,43.11,43.25,101594.0,43.14,43.29,43.11,43.25,101594.0
2021-03-09 14:30:00,43.24,43.33,43.24,43.3,42360.0,43.24,43.33,43.24,43.3,42360.0
2021-03-09 14:35:00,43.29,43.32,43.27,43.28,18541.0,43.29,43.32,43.27,43.28,18541.0
2021-03-09 14:40:00,43.27,43.28,43.22,43.22,23541.0,43.27,43.28,43.22,43.22,23541.0
2021-03-09 14:45:00,43.23,43.24,43.21,43.22,12203.0,43.23,43.24,43.21,43.22,12203.0
2021-03-09 14:50:00,43.21,43.24,43.21,43.23,20325.0,43.21,43.24,43.21,43.23,20325.0
2021-03-09 14:55:00,43.23,43.27,43.23,43.25,66953.0,43.23,43.27,43.23,43.25,66953.0
2021-03-09 15:00:00,43.25,43.25,43.22,43.22,28180.0,43.25,43.25,43.22,43.22,28180.0
2021-03-09 15:05:00,43.23,43.26,43.22,43.24,10900.0,43.23,43.26,43.22,43.24,10900.0
2021-03-09 15:10:00,43.24,43.25,43.22,43.22,9462.0,43.24,43.25,43.22,43.22,9462.0
2021-03-09 15:15:00,43.23,43.25,43.22,43.23,19618.0,43.23,43.25,43.22,43.23,19618.0
2021-03-09 15:20:00,43.23,43.24,43.2,43.22,18421.0,43.23,43.24,43.2,43.22,18421.0
2021-03-09 15:25:00,43.22,43.23,43.2,43.2,15162.0,43.22,43.23,43.2,43.2,15162.0
2021-03-09 15:30:00,43.2,43.21,43.19,43.19,41743.0,43.2,43.21,43.19,43.19,41743.0
2021-03-09 15:35:00,43.2,43.2,43.11,43.13,89202.0,43.2,43.2,43.11,43.13,89202.0
2021-03-09 15:40:00,43.14,43.14,43.09,43.11,37259.0,43.14,43.14,43.09,43.11,37259.0
2021-03-09 15:45:00,43.1,43.13,43.08,43.11,48979.0,43.1,43.13,43.08,43.11,48979.0
2021-03-09 15:50:00,43.11,43.11,43.07,43.09,130522.0,43.11,43.11,43.07,43.09,130522.0
2021-03-09 15:55:00,43.1,43.13,43.09,43.13,187678.0,43.1,43.13,43.09,43.13,187678.0
2021-03-10 09:30:00,43.28,43.28,42.94,43.14,355362.0,43.28,43.28,42.94,43.14,355362.0
2021-03-10 09:35:00,43.14,43.66,43.1,43.58,320514.0,43.14,43.66,43.1,43.58,320514.0
2021-03-10 09:40:00,43.58,43.76,43.55,43.75,108177.0,43.58,43.76,43.55,43.75,108177.0
2021-03-10 09:45:00,43.75,43.81,43.69,43.77,65875.0,43.75,43.81,43.69,43.77,65875.0
2021-03-10 09:50:00,43.76,43.8,43.73,43.76,57326.0,43.76,43.8,43.73,43.76,57326.0
2021-03-10 09:55:00,43.76,43.79,43.72,43.78,56093.0,43.76,43.79,43.72,43.78,56093.0
2021-03-10 10:00:00,43.78,43.81,43.68,43.69,110028.0,43.78,43.81,43.68,43.69,110028.0
2021-03-10 10:05:00,43.7,43.73,43.55,43.57,107640.0,43.7,43.73,43.55,43.57,107640.0
2021-03-10 10:10:00,43.57,43.63,43.55,43.56,73511.0,43.57,43.63,43.55,43.56,73511.0
2021-03-10 10:15:00,43.57,43.58,43.45,43.45,47707.0,43.57,43.58,43.45,43.45,47707.0
2021-03-10 10:20:00,43.46,43.47,43.4,43.41,34018.0,43.46,43.47,43.4,43.41,34018.0
2021-03-10 10:25:00,43.41,43.46,43.32,43.34,67878.0,43.41,43.46,43.32,43.34,67878.0
2021-03-10 10:30:00,43.35,43.65,43.28,43.55,138080.0,43.35,43.65,43.28,43.55,138080.0
2021-03-10 10:35:00,43.55,43.56,43.33,43.4,70033.0,43.55,43.56,43.33,43.4,70033.0
2021-03-10 10:40:00,43.4,43.47,43.36,43.45,43536.0,43.4,43.47,43.36,43.45,43536.0
2021-03-10 10:45:00,43.44,43.49,43.4,43.4,32368.0,43.44,43.49,43.4,43.4,32368.0
2021-03-10 10:50:00,43.4,43.52,43.38,43.45,66116.0,43.4,43.52,43.38,43.45,66116.0
2021-03-10 10:55:00,43.45,43.49,43.3,43.33,55146.0,43.45,43.49,43.3,43.33,55146.0
2021-03-10 11:00:00,43.34,43.45,43.3,43.42,70566.0,43.34,43.45,43.3,43.42,70566.0
2021-03-10 11:05:00,43.41,43.47,43.38,43.38,39520.0,43.41,43.47,43.38,43.38,39520.0
2021-03-10 11:10:00,43.37,43.37,43.18,43.24,71458.0,43.37,43.37,43.18,43.24,71458.0
2021-03-10 11:15:00,43.23,43.23,42.97,43.06,52393.0,43.23,43.23,42.97,43.06,52393.0
2021-03-10 11:20:00,43.07,43.07,42.93,42.95,52007.0,43.07,43.07,42.93,42.95,52007.0
2021-03-10 11:25:00,42.96,42.99,42.86,42.97,80608.0,42.96,42.99,42.86,42.97,80608.0
2021-03-10 11:30:00,42.97,43.11,42.96,43.05,70424.0,42.97,43.11,42.96,43.05,70424.0
2021-03-10 11:35:00,43.05,43.09,43.03,43.05,47966.0,43.05,43.09,43.03,43.05,47966.0
2021-03-10 11:40:00,43.05,43.08,42.93,42.95,69513.0,43.05,43.08,42.93,42.95,69513.0
2021-03-10 11:45:00,42.95,43.02,42.94,42.98,30670.0,42.95,43.02,42.94,42.98,30670.0
2021-03-10 11:50:00,42.97,43.0,42.93,42.94,50702.0,42.97,43.0,42.93,42.94,50702.0
2021-03-10 11:55:00,42.94,42.97,42.87,42.88,97776.0,42.94,42.97,42.87,42.88,97776.0
2021-03-10 12:00:00,42.88,42.93,42.8,42.83,56548.0,42.88,42.93,42.8,42.83,56548.0
2021-03-10 12:05:00,42.83,42.85,42.78,42.82,45461.0,42.83,42.85,42.78,42.82,45461.0
2021-03-10 12:10:00,42.8,42.91,42.79,42.87,74456.0,42.8,42.91,42.79,42.87,74456.0
2021-03-10 12:15:00,42.86,43.03,42.86,42.97,66166.0,42.86,43.03,42.86,42.97,66166.0
2021-03-10 12:20:00,42.96,42.99,42.92,42.98,22713.0,42.96,42.99,42.92,42.98,22713.0
2021-03-10 12:25:00,42.99,43.0,42.95,42.98,25693.0,42.99,43.0,42.95,42.98,25693.0
2021-03-10 12:30:00,42.98,43.07,42.98,43.07,35278.0,42.98,43.07,42.98,43.07,35278.0
2021-03-10 12:35:00,43.07,43.07,43.01,43.05,47235.0,43.07,43.07,43.01,43.05,47235.0
2021-03-10 12:40:00,43.04,43.07,43.02,43.04,18787.0,43.04,43.07,43.02,43.04,18787.0
2021-03-10 12:45:00,43.04,43.08,43.04,43.07,10058.0,43.04,43.08,43.04,43.07,10058.0
2021-03-10 12:50:00,43.06,43.07,43.04,43.06,10064.0,43.06,43.07,43.04,43.06,10064.0
2021-03-10 12:55:00,43.07,43.1,43.03,43.08,33851.0,43.07,43.1,43.03,43.08,33851.0
2021-03-10 13:00:00,43.08,43.09,43.02,43.09,44223.0,43.08,43.09,43.02,43.09,44223.0
2021-03-10 13:05:00,43.09,43.13,43.07,43.1,43190.0,43.09,43.13,43.07,43.1,43190.0
2021-03-10 13:10:00,43.09,43.13,43.07,43.07,33042.0,43.09,43.13,43.07,43.07,33042.0
2021-03-10 13:15:00,43.07,43.15,43.05,43.14,36945.0,43.07,43.15,43.05,43.14,36945.0
2021-03-10 13:20:00,43.14,43.21,43.14,43.18,50410.0,43.14,43.21,43.14,43.18,50410.0
2021-03-10 13:25:00,43.19,43.21,43.18,43.19,21862.0,43.19,43.21,43.18,43.19,21862.0
2021-03-10 13:30:00,43.19,43.22,43.16,43.18,66126.0,43.19,43.22,43.16,43.18,66126.0
2021-03-10 13:35:00,43.18,43.2,43.17,43.2,20423.0,43.18,43.2,43.17,43.2,20423.0
2021-03-10 13:40:00,43.19,43.29,43.19,43.29,28420.0,43.19,43.29,43.19,43.29,28420.0
2021-03-10 13:45:00,43.27,43.38,43.26,43.38,49396.0,43.27,43.38,43.26,43.38,49396.0
2021-03-10 13:50:00,43.37,43.4,43.36,43.37,26628.0,43.37,43.4,43.36,43.37,26628.0
2021-03-10 13:55:00,43.37,43.44,43.36,43.44,51533.0,43.37,43.44,43.36,43.44,51533.0
2021-03-10 14:00:00,43.43,43.53,43.43,43.53,87186.0,43.43,43.53,43.43,43.53,87186.0
2021-03-10 14:05:00,43.53,43.55,43.49,43.5,45597.0,43.53,43.55,43.49,43.5,45597.0
2021-03-10 14:10:00,43.51,43.55,43.51,43.54,41030.0,43.51,43.55,43.51,43.54,41030.0
2021-03-10 14:15:00,43.55,43.6,43.54,43.58,52412.0,43.55,43.6,43.54,43.58,52412.0
2021-03-10 14:20:00,43.59,43.59,43.46,43.46,27890.0,43.59,43.59,43.46,43.46,27890.0
2021-03-10 14:25:00,43.47,43.53,43.46,43.5,91093.0,43.47,43.53,43.46,43.5,91093.0
2021-03-10 14:30:00,43.5,43.52,43.47,43.5,32045.0,43.5,43.52,43.47,43.5,32045.0
2021-03-10 14:35:00,43.49,43.56,43.49,43.55,57415.0,43.49,43.56,43.49,43.55,57415.0
2021-03-10 14:40:00,43.55,43.55,43.49,43.52,17619.0,43.55,43.55,43.49,43.52,17619.0
2021-03-10 14:45:00,43.5,43.55,43.5,43.54,28403.0,43.5,43.55,43.5,43.54,28403.0
2021-03-10 14:50:00,43.53,43.55,43.52,43.55,12784.0,43.53,43.55,43.52,43.55,12784.0
2021-03-10 14:55:00,43.55,43.55,43.51,43.51,11941.0,43.55,43.55,43.51,43.51,11941.0
2021-03-10 15:00:00,43.5,43.54,43.5,43.54,15542.0,43.5,43.54,43.5,43.54,15542.0
2021-03-10 15:05:00,43.54,43.56,43.53,43.54,14761.0,43.54,43.56,43.53,43.54,14761.0
2021-03-10 15:10:00,43.55,43.57,43.53,43.56,13865.0,43.55,43.57,43.53,43.56,13865.0
2021-03-10 15:15:00,43.55,43.57,43.55,43.57,24352.0,43.55,43.57,43.55,43.57,24352.0
2021-03-10 15:20:00,43.56,43.63,43.56,43.61,29084.0,43.56,43.63,43.56,43.61,29084.0
2021-03-10 15:25:00,43.61,43.65,43.61,43.63,11140.0,43.61,43.65,43.61,43.63,11140.0
2021-03-10 15:30:00,43.63,43.68,43.62,43.68,54958.0,43.63,43.68,43.62,43.68,54958.0
2021-03-10 15:35:00,43.68,43.68,43.65,43.66,33553.0,43.68,43.68,43.65,43.66,33553.0
2021-03-10 15:40:00,43.66,43.7,43.65,43.7,264656.0,43.66,43.7,43.65,43.7,264656.0
2021-03-10 15:45:00,43.7,43.71,43.67,43.7,119678.0,43.7,43.71,43.67,43.7,119678.0
2021-03-10 15:50:00,43.7,43.73,43.69,43.7,88110.0,43.7,43.73,43.69,43.7,88110.0
2021-03-10 15:55:00,43.71,43.74,43.7,43.74,101327.0,43.71,43.74,43.7,43.74,101327.0
2021-03-11 09:30:00,43.91,43.97,43.83,43.91,349259.0,43.91,43.97,43.83,43.91,349259.0
2021-03-11 09:35:00,43.91,43.99,43.84,43.84,85852.0,43.91,43.99,43.84,43.84,85852.0
2021-03-11 09:40:00,43.85,43.89,43.71,43.74,193853.0,43.85,43.89,43.71,43.74,193853.0
2021-03-11 09:45:00,43.74,43.85,43.73,43.78,110864.0,43.74,43.85,43.73,43.78,110864.0
2021-03-11 09:50:00,43.79,44.03,43.79,44.02,112879.0,43.79,44.03,43.79,44.02,112879.0
2021-03-11 09:55:00,44.02,44.07,43.98,43.98,88903.0,44.02,44.07,43.98,43.98,88903.0
2021-03-11 10:00:00,44.0,44.09,44.0,44.06,110915.0,44.0,44.09,44.0,44.06,110915.0
2021-03-11 10:05:00,44.06,44.14,44.03,44.04,83835.0,44.06,44.14,44.03,44.04,83835.0
2021-03-11 10:10:00,44.04,44.09,44.03,44.08,30552.0,44.04,44.09,44.03,44.08,30552.0
2021-03-11 10:15:00,44.07,44.12,44.05,44.1,52500.0,44.07,44.12,44.05,44.1,52500.0
2021-03-11 10:20:00,44.1,44.17,44.1,44.14,82678.0,44.1,44.17,44.1,44.14,82678.0
2021-03-11 10:25:00,44.13,44.2,44.13,44.17,53661.0,44.13,44.2,44.13,44.17,53661.0
2021-03-11 10:30:00,44.17,44.31,44.17,44.29,66966.0,44.17,44.31,44.17,44.29,66966.0
2021-03-11 10:35:00,44.29,44.34,44.23,44.24,63048.0,44.29,44.34,44.23,44.24,63048.0
2021-03-11 10:40:00,44.25,44.29,44.22,44.25,56161.0,44.25,44.29,44.22,44.25,56161.0
2021-03-11 10:45:00,44.26,44.37,44.25,44.33,65684.0,44.26,44.37,44.25,44.33,65684.0
2021-03-11 10:50:00,44.33,44.34,44.27,44.32,70762.0,44.33,44.34,44.27,44.32,70762.0
2021-03-11 10:55:00,44.35,44.37,44.3,44.31,135489.0,44.35,44.37,44.3,44.31,135489.0
2021-03-11 11:00:00,44.32,44.32,44.24,44.28,114766.0,44.32,44.32,44.24,44.28,114766.0
2021-03-11 11:05:00,44.3,44.31,44.14,44.19,87112.0,44.3,44.31,44.14,44.19,87112.0
2021-03-11 11:10:00,44.19,44.23,44.18,44.22,54251.0,44.19,44.23,44.18,44.22,54251.0
2021-03-11 11:15:00,44.22,44.27,44.19,44.25,46775.0,44.22,44.27,44.19,44.25,46775.0
2021-03-11 11:20:00,44.25,44.36,44.23,44.36,51632.0,44.25,44.36,44.23,44.36,51632.0
2021-03-11 11:25:00,44.36,44.41,44.34,44.39,105590.0,44.36,44.41,44.34,44.39,105590.0
2021-03-11 11:30:00,44.38,44.41,44.31,44.32,67886.0,44.38,44.41,44.31,44.32,67886.0
2021-03-11 11:35:00,44.35,44.37,44.31,44.33,44234.0,44.35,44.37,44.31,44.33,44234.0
2021-03-11 11:40:00,44.34,44.39,44.33,44.36,36711.0,44.34,44.39,44.33,44.36,36711.0
2021-03-11 11:45:00,44.37,44.41,44.36,44.36,37355.0,44.37,44.41,44.36,44.36,37355.0
2021-03-11 11:50:00,44.36,44.44,44.36,44.4,40753.0,44.36,44.44,44.36,44.4,40753.0
2021-03-11 11:55:00,44.39,44.46,44.37,44.38,122397.0,44.39,44.46,44.37,44.38,122397.0
2021-03-11 12:00:00,44.39,44.43,44.39,44.41,35308.0,44.39,44.43,44.39,44.41,35308.0
2021-03-11 12:05:00,44.4,44.43,44.38,44.41,32211.0,44.4,44.43,44.38,44.41,32211.0
2021-03-11 12:10:00,44.41,44.42,44.3,44.33,76132.0,44.41,44.42,44.3,44.33,76132.0
2021-03-11 12:15:00,44.33,44.4,44.32,44.36,40284.0,44.33,44.4,44.32,44.36,40284.0
2021-03-11 12:20:00,44.37,44.4,44.36,44.38,32195.0,44.37,44.4,44.36,44.38,32195.0
2021-03-11 12:25:00,44.37,44.44,44.37,44.43,38483.0,44.37,44.44,44.37,44.43,38483.0
2021-03-11 12:30:00,44.44,44.47,44.4,44.41,50184.0,44.44,44.47,44.4,44.41,50184.0
2021-03-11 12:35:00,44.41,44.42,44.37,44.4,52191.0,44.41,44.42,44.37,44.4,52191.0
2021-03-11 12:40:00,44.4,44.44,44.39,44.4,30989.0,44.4,44.44,44.39,44.4,30989.0
2021-03-11 12:45:00,44.4,44.42,44.36,44.39,23886.0,44.4,44.42,44.36,44.39,23886.0
2021-03-11 12:50:00,44.39,44.4,44.36,44.39,20178.0,44.39,44.4,44.36,44.39,20178.0
2021-03-11 12:55:00,44.4,44.41,44.38,44.4,22491.0,44.4,44.41,44.38,44.4,22491.0
2021-03-11 13:00:00,44.41,44.49,44.4,44.46,29617.0,44.41,44.49,44.4,44.46,29617.0
2021-03-11 13:05:00,44.46,44.48,44.44,44.46,12608.0,44.46,44.48,44.44,44.46,12608.0
2021-03-11 13:10:00,44.46,44.47,44.45,44.47,26993.0,44.46,44.47,44.45,44.47,26993.0
2021-03-11 13:15:00,44.48,44.51,44.45,44.47,118640.0,44.48,44.51,44.45,44.47,118640.0
2021-03-11 13:20:00,44.46,44.47,44.43,44.43,18980.0,44.46,44.47,44.43,44.43,18980.0
2021-03-11 13:25:00,44.43,44.49,44.43,44.48,29125.0,44.43,44.49,44.43,44.48,29125.0
2021-03-11 13:30:00,44.47,44.48,44.44,44.47,35834.0,44.47,44.48,44.44,44.47,35834.0
2021-03-11 13:35:00,44.47,44.48,44.43,44.44,19092.0,44.47,44.48,44.43,44.44,19092.0
2021-03-11 13:40:00,44.44,44.45,44.41,44.43,28911.0,44.44,44.45,44.41,44.43,28911.0
2021-03-11 13:45:00,44.43,44.44,44.33,44.36,123214.0,44.43,44.44,44.33,44.36,123214.0
2021-03-11 13:50:00,44.37,44.39,44.34,44.37,34289.0,44.37,44.39,44.34,44.37,34289.0
2021-03-11 13:55:00,44.37,44.39,44.36,44.38,28983.0,44.37,44.39,44.36,44.38,28983.0
2021-03-11 14:00:00,44.38,44.41,44.36,44.38,58072.0,44.38,44.41,44.36,44.38,58072.0
2021-03-11 14:05:00,44.38,44.42,44.38,44.41,27128.0,44.38,44.42,44.38,44.41,27128.0
2021-03-11 14:10:00,44.4,44.43,44.38,44.4,56682.0,44.4,44.43,44.38,44.4,56682.0
2021-03-11 14:15:00,44.41,44.42,44.38,44.39,20561.0,44.41,44.42,44.38,44.39,20561.0
2021-03-11 14:20:00,44.41,44.5,44.41,44.5,94032.0,44.41,44.5,44.41,44.5,94032.0
2021-03-11 14:25:00,44.5,44.55,44.46,44.53,186115.0,44.5,44.55,44.46,44.53,186115.0
2021-03-11 14:30:00,44.52,44.54,44.48,44.51,38620.0,44.52,44.54,44.48,44.51,38620.0
2021-03-11 14:35:00,44.5,44.54,44.49,44.5,35261.0,44.5,44.54,44.49,44.5,35261.0
2021-03-11 14:40:00,44.5,44.53,44.49,44.52,40887.0,44.5,44.53,44.49,44.52,40887.0
2021-03-11 14:45:00,44.51,44.54,44.49,44.52,45627.0,44.51,44.54,44.49,44.52,45627.0
2021-03-11 14:50:00,44.53,44.55,44.52,44.54,47598.0,44.53,44.55,44.52,44.54,47598.0
2021-03-11 14:55:00,44.54,44.58,44.52,44.58,126750.0,44.54,44.58,44.52,44.58,126750.0
2021-03-11 15:00:00,44.58,44.64,44.57,44.61,132702.0,44.58,44.64,44.57,44.61,132702.0
2021-03-11 15:05:00,44.62,44.63,44.52,44.59,146972.0,44.62,44.63,44.52,44.59,146972.0
2021-03-11 15:10:00,44.58,44.61,44.57,44.6,26605.0,44.58,44.61,44.57,44.6,26605.0
2021-03-11 15:15:00,44.6,44.61,44.58,44.6,31815.0,44.6,44.61,44.58,44.6,31815.0
2021-03-11 15:20:00,44.6,44.6,44.55,44.55,24563.0,44.6,44.6,44.55,44.55,24563.0
2021-03-11 15:25:00,44.56,44.57,44.52,44.57,219659.0,44.56,44.57,44.52,44.57,219659.0
2021-03-11 15:30:00,44.57,44.59,44.52,44.52,142917.0,44.57,44.59,44.52,44.52,142917.0
2021-03-11 15:35:00,44.53,44.53,44.51,44.52,36044.0,44.53,44.53,44.51,44.52,36044.0
2021-03-11 15:40:00,44.52,44.55,44.52,44.54,38730.0,44.52,44.55,44.52,44.54,38730.0
2021-03-11 15:45:00,44.53,44.59,44.53,44.58,67048.0,44.53,44.59,44.53,44.58,67048.0
2021-03-11 15:50:00,44.57,44.6,44.55,44.59,142966.0,44.57,44.6,44.55,44.59,142966.0
2021-03-11 15:55:00,44.59,44.6,44.55,44.6,197428.0,44.59,44.6,44.55,44.6,197428.0
2021-03-12 09:30:00,44.36,44.48,44.31,44.47,149455.0,44.36,44.48,44.31,44.47,149455.0
2021-03-12 09:35:00,44.47,44.52,44.33,44.34,121513.0,44.47,44.52,44.33,44.34,121513.0
2021-03-12 09:40:00,44.34,44.44,44.33,44.43,54170.0,44.34,44.44,44.33,44.43,54170.0
2021-03-12 09:45:00,44.43,44.44,44.35,44.41,29614.0,44.43,44.44,44.35,44.41,29614.0
2021-03-12 09:50:00,44.4,44.46,44.39,44.46,43735.0,44.4,44.46,44.39,44.46,43735.0
2021-03-12 09:55:00,44.45,44.46,44.38,44.4,35311.0,44.45,44.46,44.38,44.4,35311.0
2021-03-12 10:00:00,44.41,44.43,44.35,44.41,31599.0,44.41,44.43,44.35,44.41,31599.0
2021-03-12 10:05:00,44.42,44.44,44.36,44.38,57243.0,44.42,44.44,44.36,44.38,57243.0
2021-03-12 10:10:00,44.38,44.4,44.3,44.31,81729.0,44.38,44.4,44.3,44.31,81729.0
2021-03-12 10:15:00,44.31,44.39,44.28,44.39,64292.0,44.31,44.39,44.28,44.39,64292.0
2021-03-12 10:20:00,44.38,44.44,44.35,44.43,64808.0,44.38,44.44,44.35,44.43,64808.0
2021-03-12 10:25:00,44.43,44.44,44.37,44.42,57465.0,44.43,44.44,44.37,44.42,57465.0
2021-03-12 10:30:00,44.42,44.43,44.34,44.35,49138.0,44.42,44.43,44.34,44.35,49138.0
2021-03-12 10:35:00,44.35,44.39,44.34,44.39,29509.0,44.35,44.39,44.34,44.39,29509.0
2021-03-12 10:40:00,44.39,44.39,44.35,44.36,28271.0,44.39,44.39,44.35,44.36,28271.0
2021-03-12 10:45:00,44.35,44.36,44.32,44.36,27377.0,44.35,44.36,44.32,44.36,27377.0
2021-03-12 10:50:00,44.36,44.36,44.28,44.34,76035.0,44.36,44.36,44.28,44.34,76035.0
2021-03-12 10:55:00,44.34,44.41,44.33,44.4,38617.0,44.34,44.41,44.33,44.4,38617.0
2021-03-12 11:00:00,44.4,44.41,44.35,44.37,56565.0,44.4,44.41,44.35,44.37,56565.0
2021-03-12 11:05:00,44.37,44.37,44.3,44.35,39611.0,44.37,44.37,44.3,44.35,39611.0
2021-03-12 11:10:00,44.35,44.41,44.34,44.4,37091.0,44.35,44.41,44.34,44.4,37091.0
2021-03-12 11:15:00,44.39,44.45,44.39,44.44,26798.0,44.39,44.45,44.39,44.44,26798.0
2021-03-12 11:20:00,44.45,44.53,44.45,44.48,126586.0,44.45,44.53,44.45,44.48,126586.0
2021-03-12 11:25:00,44.48,44.57,44.47,44.55,127112.0,44.48,44.57,44.47,44.55,127112.0
2021-03-12 11:30:00,44.55,44.56,44.51,44.54,74786.0,44.55,44.56,44.51,44.54,74786.0
2021-03-12 11:35:00,44.54,44.58,44.52,44.57,72582.0,44.54,44.58,44.52,44.57,72582.0
2021-03-12 11:40:00,44.57,44.58,44.54,44.54,52642.0,44.57,44.58,44.54,44.54,52642.0
2021-03-12 11:45:00,44.55,44.6,44.53,44.57,99897.0,44.55,44.6,44.53,44.57,99897.0
2021-03-12 11:50:00,44.58,44.6,44.53,44.55,51566.0,44.58,44.6,44.53,44.55,51566.0
2021-03-12 11:55:00,44.57,44.6,44.55,44.58,94501.0,44.57,44.6,44.55,44.58,94501.0
2021-03-12 12:00:00,44.59,44.63,44.58,44.6,85274.0,44.59,44.63,44.58,44.6,85274.0
2021-03-12 12:05:00,44.59,44.6,44.56,44.58,29049.0,44.59,44.6,44.56,44.58,29049.0
2021-03-12 12:10:00,44.58,44.59,44.51,44.52,36388.0,44.58,44.59,44.51,44.52,36388.0
2021-03-12 12:15:00,44.52,44.55,44.49,44.52,20043.0,44.52,44.55,44.49,44.52,20043.0
2021-03-12 12:20:00,44.53,44.55,44.49,44.5,38132.0,44.53,44.55,44.49,44.5,38132.0
2021-03-12 12:25:00,44.51,44.56,44.51,44.55,25926.0,44.51,44.56,44.51,44.55,25926.0
2021-03-12 12:30:00,44.55,44.56,44.52,44.53,4632.0,44.55,44.56,44.52,44.53,4632.0
2021-03-12 12:35:00,44.53,44.54,44.51,44.53,13515.0,44.53,44.54,44.51,44.53,13515.0
2021-03-12 12:40:00,44.53,44.55,44.51,44.54,13610.0,44.53,44.55,44.51,44.54,13610.0
2021-03-12 12:45:00,44.54,44.56,44.53,44.54,7594.0,44.54,44.56,44.53,44.54,7594.0
2021-03-12 12:50:00,44.53,44.57,44.53,44.56,9995.0,44.53,44.57,44.53,44.56,9995.0
2021-03-12 12:55:00,44.55,44.55,44.53,44.53,13726.0,44.55,44.55,44.53,44.53,13726.0
2021-03-12 13:00:00,44.52,44.55,44.5,44.52,45513.0,44.52,44.55,44.5,44.52,45513.0
2021-03-12 13:05:00,44.51,44.51,44.46,44.47,74632.0,44.51,44.51,44.46,44.47,74632.0
2021-03-12 13:10:00,44.47,44.47,44.43,44.44,22184.0,44.47,44.47,44.43,44.44,22184.0
2021-03-12 13:15:00,44.44,44.51,44.43,44.48,57044.0,44.44,44.51,44.43,44.48,57044.0
2021-03-12 13:20:00,44.48,44.5,44.47,44.48,14946.0,44.48,44.5,44.47,44.48,14946.0
2021-03-12 13:25:00,44.48,44.48,44.45,44.45,11935.0,44.48,44.48,44.45,44.45,11935.0
2021-03-12 13:30:00,44.44,44.46,44.43,44.45,23878.0,44.44,44.46,44.43,44.45,23878.0
2021-03-12 13:35:00,44.44,44.46,44.41,44.45,29326.0,44.44,44.46,44.41,44.45,29326.0
2021-03-12 13:40:00,44.45,44.46,44.42,44.45,41048.0,44.45,44.46,44.42,44.45,41048.0
2021-03-12 13:45:00,44.45,44.45,44.36,44.37,78590.0,44.45,44.45,44.36,44.37,78590.0
2021-03-12 13:50:00,44.37,44.38,44.35,44.35,20942.0,44.37,44.38,44.35,44.35,20942.0
2021-03-12 13:55:00,44.35,44.35,44.3,44.33,63459.0,44.35,44.35,44.3,44.33,63459.0
2021-03-12 14:00:00,44.33,44.33,44.29,44.3,55303.0,44.33,44.33,44.29,44.3,55303.0
2021-03-12 14:05:00,44.31,44.39,44.31,44.38,41536.0,44.31,44.39,44.31,44.38,41536.0
2021-03-12 14:10:00,44.38,44.39,44.35,44.36,25660.0,44.38,44.39,44.35,44.36,25660.0
2021-03-12 14:15:00,44.36,44.36,44.28,44.36,64471.0,44.36,44.36,44.28,44.36,64471.0
2021-03-12 14:20:00,44.36,44.38,44.32,44.34,33946.0,44.36,44.38,44.32,44.34,33946.0
2021-03-12 14:25:00,44.33,44.36,44.28,44.33,122644.0,44.33,44.36,44.28,44.33,122644.0
2021-03-12 14:30:00,44.32,44.32,44.26,44.27,41044.0,44.32,44.32,44.26,44.27,41044.0
2021-03-12 14:35:00,44.27,44.38,44.26,44.34,54534.0,44.27,44.38,44.26,44.34,54534.0
2021-03-12 14:40:00,44.33,44.37,44.33,44.37,6224.0,44.33,44.37,44.33,44.37,6224.0
2021-03-12 14:45:00,44.36,44.38,44.34,44.34,22069.0,44.36,44.38,44.34,44.34,22069.0
2021-03-12 14:50:00,44.34,44.35,44.26,44.27,18820.0,44.34,44.35,44.26,44.27,18820.0
2021-03-12 14:55:00,44.28,44.29,44.23,44.25,23922.0,44.28,44.29,44.23,44.25,23922.0
2021-03-12 15:00:00,44.26,44.3,44.26,44.29,23325.0,44.26,44.3,44.26,44.29,23325.0
2021-03-12 15:05:00,44.29,44.31,44.28,44.28,14586.0,44.29,44.31,44.28,44.28,14586.0
2021-03-12 15:10:00,44.28,44.31,44.27,44.3,11611.0,44.28,44.31,44.27,44.3,11611.0
2021-03-12 15:15:00,44.3,44.32,44.3,44.31,6002.0,44.3,44.32,44.3,44.31,6002.0
2021-03-12 15:20:00,44.32,44.33,44.31,44.32,17993.0,44.32,44.33,44.31,44.32,17993.0
2021-03-12 15:25:00,44.31,44.31,44.29,44.29,16624.0,44.31,44.31,44.29,44.29,16624.0
2021-03-12 15:30:00,44.3,44.31,44.28,44.29,59543.0,44.3,44.31,44.28,44.29,59543.0
2021-03-12 15:35:00,44.29,44.35,44.29,44.34,58085.0,44.29,44.35,44.29,44.34,58085.0
2021-03-12 15:40:00,44.34,44.35,44.33,44.34,51476.0,44.34,44.35,44.33,44.34,51476.0
2021-03-12 15:45:00,44.34,44.37,44.34,44.37,98361.0,44.34,44.37,44.34,44.37,98361.0
2021-03-12 15:50:00,44.36,44.37,44.32,44.34,43984.0,44.36,44.37,44.32,44.34,43984.0
2021-03-12 15:55:00,44.34,44.36,44.32,44.36,116261.0,44.34,44.36,44.32,44.36,116261.0
2021-03-15 09:30:00,43.9,43.93,43.77,43.86,225344.0,43.9,43.93,43.77,43.86,225344.0
2021-03-15 09:35:00,43.87,43.88,43.72,43.75,210982.0,43.87,43.88,43.72,43.75,210982.0
2021-03-15 09:40:00,43.76,43.8,43.65,43.65,91279.0,43.76,43.8,43.65,43.65,91279.0
2021-03-15 09:45:00,43.65,43.72,43.57,43.68,180472.0,43.65,43.72,43.57,43.68,180472.0
2021-03-15 09:50:00,43.68,43.75,43.61,43.71,214094.0,43.68,43.75,43.61,43.71,214094.0
2021-03-15 09:55:00,43.7,43.75,43.65,43.67,83224.0,43.7,43.75,43.65,43.67,83224.0
2021-03-15 10:00:00,43.66,43.66,43.5,43.62,199977.0,43.66,43.66,43.5,43.62,199977.0
2021-03-15 10:05:00,43.62,43.67,43.58,43.63,268759.0,43.62,43.67,43.58,43.63,268759.0
2021-03-15 10:10:00,43.61,43.72,43.46,43.72,128956.0,43.61,43.72,43.46,43.72,128956.0
2021-03-15 10:15:00,43.73,43.81,43.71,43.8,89612.0,43.73,43.81,43.71,43.8,89612.0
2021-03-15 10:20:00,43.79,43.87,43.78,43.83,52480.0,43.79,43.87,43.78,43.83,52480.0
2021-03-15 10:25:00,43.83,43.85,43.8,43.81,43606.0,43.83,43.85,43.8,43.81,43606.0
2021-03-15 10:30:00,43.8,43.85,43.68,43.83,107793.0,43.8,43.85,43.68,43.83,107793.0
2021-03-15 10:35:00,43.83,43.87,43.77,43.77,60546.0,43.83,43.87,43.77,43.77,60546.0
2021-03-15 10:40:00,43.76,43.78,43.63,43.65,49921.0,43.76,43.78,43.63,43.65,49921.0
2021-03-15 10:45:00,43.66,43.7,43.63,43.69,41450.0,43.66,43.7,43.63,43.69,41450.0
2021-03-15 10:50:00,43.68,43.76,43.65,43.7,36589.0,43.68,43.76,43.65,43.7,36589.0
2021-03-15 10:55:00,43.7,43.7,43.59,43.6,65578.0,43.7,43.7,43.59,43.6,65578.0
2021-03-15 11:00:00,43.6,43.77,43.59,43.76,28699.0,43.6,43.77,43.59,43.76,28699.0
2021-03-15 11:05:00,43.78,43.79,43.75,43.77,22840.0,43.78,43.79,43.75,43.77,22840.0
2021-03-15 11:10:00,43.78,43.78,43.72,43.75,13973.0,43.78,43.78,43.72,43.75,13973.0
2021-03-15 11:15:00,43.76,43.8,43.69,43.71,28431.0,43.76,43.8,43.69,43.71,28431.0
2021-03-15 11:20:00,43.7,43.81,43.7,43.79,47937.0,43.7,43.81,43.7,43.79,47937.0
2021-03-15 11:25:00,43.78,43.78,43.69,43.7,31567.0,43.78,43.78,43.69,43.7,31567.0
2021-03-15 11:30:00,43.7,43.74,43.65,43.65,30083.0,43.7,43.74,43.65,43.65,30083.0
2021-03-15 11:35:00,43.66,43.71,43.62,43.71,27308.0,43.66,43.71,43.62,43.71,27308.0
2021-03-15 11:40:00,43.72,43.78,43.69,43.73,36817.0,43.72,43.78,43.69,43.73,36817.0
2021-03-15 11:45:00,43.73,43.74,43.69,43.72,20813.0,43.73,43.74,43.69,43.72,20813.0
2021-03-15 11:50:00,43.71,43.81,43.71,43.8,16519.0,43.71,43.81,43.71,43.8,16519.0
2021-03-15 11:55:00,43.8,43.9,43.79,43.87,87456.0,43.8,43.9,43.79,43.87,87456.0
2021-03-15 12:00:00,43.87,44.03,43.86,43.99,139445.0,43.87,44.03,43.86,43.99,139445.0
2021-03-15 12:05:00,44.0,44.04,43.98,44.01,71066.0,44.0,44.04,43.98,44.01,71066.0
2021-03-15 12:10:00,44.02,44.04,43.97,44.03,41777.0,44.02,44.04,43.97,44.03,41777.0
2021-03-15 12:15:00,44.04,44.05,44.01,44.04,18276.0,44.04,44.05,44.01,44.04,18276.0
2021-03-15 12:20:00,44.05,44.11,44.05,44.1,99471.0,44.05,44.11,44.05,44.1,99471.0
2021-03-15 12:25:00,44.1,44.13,44.06,44.07,39384.0,44.1,44.13,44.06,44.07,39384.0
2021-03-15 12:30:00,44.09,44.2,44.08,44.18,63555.0,44.09,44.2,44.08,44.18,63555.0
2021-03-15 12:35:00,44.18,44.19,44.1,44.13,27902.0,44.18,44.19,44.1,44.13,27902.0
2021-03-15 12:40:00,44.13,44.17,44.13,44.16,21146.0,44.13,44.17,44.13,44.16,21146.0
2021-03-15 12:45:00,44.16,44.22,44.16,44.2,31537.0,44.16,44.22,44.16,44.2,31537.0
2021-03-15 12:50:00,44.22,44.24,44.18,44.2,14697.0,44.22,44.24,44.18,44.2,14697.0
2021-03-15 12:55:00,44.22,44.25,44.18,44.21,20272.0,44.22,44.25,44.18,44.21,20272.0
2021-03-15 13:00:00,44.2,44.25,44.15,44.16,19003.0,44.2,44.25,44.15,44.16,19003.0
2021-03-15 13:05:00,44.16,44.26,44.16,44.21,63301.0,44.16,44.26,44.16,44.21,63301.0
2021-03-15 13:10:00,44.21,44.3,44.21,44.28,37243.0,44.21,44.3,44.21,44.28,37243.0
2021-03-15 13:15:00,44.27,44.31,44.24,44.27,24765.0,44.27,44.31,44.24,44.27,24765.0
2021-03-15 13:20:00,44.26,44.27,44.23,44.23,18314.0,44.26,44.27,44.23,44.23,18314.0
2021-03-15 13:25:00,44.23,44.23,44.19,44.21,33270.0,44.23,44.23,44.19,44.21,33270.0
2021-03-15 13:30:00,44.22,44.26,44.2,44.25,25823.0,44.22,44.26,44.2,44.25,25823.0
2021-03-15 13:35:00,44.25,44.28,44.16,44.17,116113.0,44.25,44.28,44.16,44.17,116113.0
2021-03-15 13:40:00,44.19,44.23,44.17,44.23,19055.0,44.19,44.23,44.17,44.23,19055.0
2021-03-15 13:45:00,44.23,44.24,44.19,44.2,15917.0,44.23,44.24,44.19,44.2,15917.0
2021-03-15 13:50:00,44.21,44.26,44.21,44.21,16928.0,44.21,44.26,44.21,44.21,16928.0
2021-03-15 13:55:00,44.21,44.23,44.18,44.23,42326.0,44.21,44.23,44.18,44.23,42326.0
2021-03-15 14:00:00,44.23,44.25,44.2,44.2,14645.0,44.23,44.25,44.2,44.2,14645.0
2021-03-15 14:05:00,44.21,44.25,44.16,44.25,55591.0,44.21,44.25,44.16,44.25,55591.0
2021-03-15 14:10:00,44.24,44.27,44.22,44.26,39006.0,44.24,44.27,44.22,44.26,39006.0
2021-03-15 14:15:00,44.25,44.34,44.22,44.33,73139.0,44.25,44.34,44.22,44.33,73139.0
2021-03-15 14:20:00,44.33,44.33,44.24,44.29,62241.0,44.33,44.33,44.24,44.29,62241.0
2021-03-15 14:25:00,44.3,44.31,44.19,44.21,120466.0,44.3,44.31,44.19,44.21,120466.0
2021-03-15 14:30:00,44.21,44.21,44.05,44.11,78943.0,44.21,44.21,44.05,44.11,78943.0
2021-03-15 14:35:00,44.09,44.19,44.09,44.15,38644.0,44.09,44.19,44.09,44.15,38644.0
2021-03-15 14:40:00,44.15,44.19,44.13,44.16,36873.0,44.15,44.19,44.13,44.16,36873.0
2021-03-15 14:45:00,44.16,44.18,44.1,44.1,67787.0,44.16,44.18,44.1,44.1,67787.0
2021-03-15 14:50:00,44.12,44.16,44.11,44.15,17809.0,44.12,44.16,44.11,44.15,17809.0
2021-03-15 14:55:00,44.16,44.19,44.13,44.14,14242.0,44.16,44.19,44.13,44.14,14242.0
2021-03-15 15:00:00,44.14,44.15,44.12,44.13,27773.0,44.14,44.15,44.12,44.13,27773.0
2021-03-15 15:05:00,44.13,44.18,44.12,44.17,18121.0,44.13,44.18,44.12,44.17,18121.0
2021-03-15 15:10:00,44.17,44.19,44.16,44.17,5783.0,44.17,44.19,44.16,44.17,5783.0
2021-03-15 15:15:00,44.17,44.19,44.17,44.19,12182.0,44.17,44.19,44.17,44.19,12182.0
2021-03-15 15:20:00,44.19,44.19,44.12,44.14,40930.0,44.19,44.19,44.12,44.14,40930.0
2021-03-15 15:25:00,44.14,44.22,44.12,44.21,30217.0,44.14,44.22,44.12,44.21,30217.0
2021-03-15 15:30:00,44.2,44.21,44.17,44.19,91695.0,44.2,44.21,44.17,44.19,91695.0
2021-03-15 15:35:00,44.18,44.2,44.18,44.19,46831.0,44.18,44.2,44.18,44.19,46831.0
2021-03-15 15:40:00,44.2,44.22,44.18,44.21,26285.0,44.2,44.22,44.18,44.21,26285.0
2021-03-15 15:45:00,44.22,44.22,44.19,44.2,16675.0,44.22,44.22,44.19,44.2,16675.0
2021-03-15 15:50:00,44.2,44.22,44.19,44.21,33289.0,44.2,44.22,44.19,44.21,33289.0
2021-03-15 15:55:00,44.22,44.28,44.21,44.26,129661.0,44.22,44.28,44.21,44.26,129661.0
2021-03-16 09:30:00,43.57,43.62,43.54,43.58,172961.0,43.57,43.62,43.54,43.58,172961.0
2021-03-16 09:35:00,43.59,43.7,43.56,43.68,143789.0,43.59,43.7,43.56,43.68,143789.0
2021-03-16 09:40:00,43.68,43.78,43.67,43.7,83564.0,43.68,43.78,43.67,43.7,83564.0
2021-03-16 09:45:00,43.7,43.72,43.52,43.54,102005.0,43.7,43.72,43.52,43.54,102005.0
2021-03-16 09:50:00,43.54,43.63,43.48,43.49,100035.0,43.54,43.63,43.48,43.49,100035.0
2021-03-16 09:55:00,43.5,43.62,43.5,43.5,68845.0,43.5,43.62,43.5,43.5,68845.0
2021-03-16 10:00:00,43.49,43.54,43.4,43.41,96294.0,43.49,43.54,43.4,43.41,96294.0
2021-03-16 10:05:00,43.41,43.48,43.33,43.43,89165.0,43.41,43.48,43.33,43.43,89165.0
2021-03-16 10:10:00,43.43,43.44,43.31,43.38,47045.0,43.43,43.44,43.31,43.38,47045.0
2021-03-16 10:15:00,43.38,43.51,43.37,43.48,100603.0,43.38,43.51,43.37,43.48,100603.0
2021-03-16 10:20:00,43.48,43.59,43.42,43.59,69670.0,43.48,43.59,43.42,43.59,69670.0
2021-03-16 10:25:00,43.59,43.6,43.51,43.53,79098.0,43.59,43.6,43.51,43.53,79098.0
2021-03-16 10:30:00,43.54,43.58,43.48,43.55,70575.0,43.54,43.58,43.48,43.55,70575.0
2021-03-16 10:35:00,43.56,43.59,43.53,43.58,40649.0,43.56,43.59,43.53,43.58,40649.0
2021-03-16 10:40:00,43.59,43.59,43.43,43.45,74649.0,43.59,43.59,43.43,43.45,74649.0
2021-03-16 10:45:00,43.46,43.53,43.45,43.48,64937.0,43.46,43.53,43.45,43.48,64937.0
2021-03-16 10:50:00,43.49,43.55,43.49,43.53,42242.0,43.49,43.55,43.49,43.53,42242.0
2021-03-16 10:55:00,43.53,43.53,43.49,43.5,16985.0,43.53,43.53,43.49,43.5,16985.0
2021-03-16 11:00:00,43.5,43.56,43.47,43.54,55386.0,43.5,43.56,43.47,43.54,55386.0
2021-03-16 11:05:00,43.54,43.6,43.5,43.58,42765.0,43.54,43.6,43.5,43.58,42765.0
2021-03-16 11:10:00,43.59,43.61,43.56,43.56,53769.0,43.59,43.61,43.56,43.56,53769.0
2021-03-16 11:15:00,43.57,43.61,43.57,43.6,38798.0,43.57,43.61,43.57,43.6,38798.0
2021-03-16 11:20:00,43.6,43.64,43.56,43.57,37658.0,43.6,43.64,43.56,43.57,37658.0
2021-03-16 11:25:00,43.58,43.66,43.58,43.66,19328.0,43.58,43.66,43.58,43.66,19328.0
2021-03-16 11:30:00,43.66,43.69,43.63,43.66,25581.0,43.66,43.69,43.63,43.66,25581.0
2021-03-16 11:35:00,43.67,43.69,43.64,43.65,26122.0,43.67,43.69,43.64,43.65,26122.0
2021-03-16 11:40:00,43.65,43.66,43.61,43.66,24101.0,43.65,43.66,43.61,43.66,24101.0
2021-03-16 11:45:00,43.66,43.66,43.6,43.64,10795.0,43.66,43.66,43.6,43.64,10795.0
2021-03-16 11:50:00,43.67,43.77,43.65,43.77,49724.0,43.67,43.77,43.65,43.77,49724.0
2021-03-16 11:55:00,43.79,43.8,43.74,43.79,30714.0,43.79,43.8,43.74,43.79,30714.0
2021-03-16 12:00:00,43.8,43.85,43.79,43.85,17872.0,43.8,43.85,43.79,43.85,17872.0
2021-03-16 12:05:00,43.84,43.85,43.83,43.84,23706.0,43.84,43.85,43.83,43.84,23706.0
2021-03-16 12:10:00,43.84,43.88,43.8,43.85,41105.0,43.84,43.88,43.8,43.85,41105.0
2021-03-16 12:15:00,43.85,43.88,43.83,43.84,87495.0,43.85,43.88,43.83,43.84,87495.0
2021-03-16 12:20:00,43.85,43.85,43.72,43.73,123469.0,43.85,43.85,43.72,43.73,123469.0
2021-03-16 12:25:00,43.74,43.78,43.72,43.72,71353.0,43.74,43.78,43.72,43.72,71353.0
2021-03-16 12:30:00,43.73,43.8,43.72,43.79,38924.0,43.73,43.8,43.72,43.79,38924.0
2021-03-16 12:35:00,43.79,43.83,43.76,43.83,25162.0,43.79,43.83,43.76,43.83,25162.0
2021-03-16 12:40:00,43.84,43.85,43.81,43.82,43845.0,43.84,43.85,43.81,43.82,43845.0
2021-03-16 12:45:00,43.82,43.93,43.8,43.81,68662.0,43.82,43.93,43.8,43.81,68662.0
2021-03-16 12:50:00,43.82,43.89,43.82,43.85,18987.0,43.82,43.89,43.82,43.85,18987.0
2021-03-16 12:55:00,43.86,43.91,43.83,43.91,26910.0,43.86,43.91,43.83,43.91,26910.0
2021-03-16 13:00:00,43.91,43.93,43.88,43.9,51202.0,43.91,43.93,43.88,43.9,51202.0
2021-03-16 13:05:00,43.91,43.93,43.87,43.89,22661.0,43.91,43.93,43.87,43.89,22661.0
2021-03-16 13:10:00,43.89,43.9,43.85,43.85,39654.0,43.89,43.9,43.85,43.85,39654.0
2021-03-16 13:15:00,43.86,43.98,43.86,43.98,66803.0,43.86,43.98,43.86,43.98,66803.0
2021-03-16 13:20:00,43.97,43.98,43.92,43.95,23214.0,43.97,43.98,43.92,43.95,23214.0
2021-03-16 13:25:00,43.96,43.98,43.93,43.94,40483.0,43.96,43.98,43.93,43.94,40483.0
2021-03-16 13:30:00,43.94,43.94,43.87,43.93,64129.0,43.94,43.94,43.87,43.93,64129.0
2021-03-16 13:35:00,43.93,43.93,43.88,43.88,15635.0,43.93,43.93,43.88,43.88,15635.0
2021-03-16 13:40:00,43.88,43.92,43.87,43.91,18451.0,43.88,43.92,43.87,43.91,18451.0
2021-03-16 13:45:00,43.91,43.96,43.89,43.94,24624.0,43.91,43.96,43.89,43.94,24624.0
2021-03-16 13:50:00,43.95,43.99,43.94,43.99,12583.0,43.95,43.99,43.94,43.99,12583.0
2021-03-16 13:55:00,43.98,44.06,43.97,44.05,83756.0,43.98,44.06,43.97,44.05,83756.0
2021-03-16 14:00:00,44.05,44.08,44.01,44.06,28959.0,44.05,44.08,44.01,44.06,28959.0
2021-03-16 14:05:00,44.06,44.11,44.05,44.08,35781.0,44.06,44.11,44.05,44.08,35781.0
2021-03-16 14:10:00,44.07,44.07,43.98,43.99,51387.0,44.07,44.07,43.98,43.99,51387.0
2021-03-16 14:15:00,43.98,43.98,43.92,43.96,52919.0,43.98,43.98,43.92,43.96,52919.0
2021-03-16 14:20:00,43.96,43.99,43.92,43.98,55035.0,43.96,43.99,43.92,43.98,55035.0
2021-03-16 14:25:00,43.99,44.01,43.92,43.94,93012.0,43.99,44.01,43.92,43.94,93012.0
2021-03-16 14:30:00,43.94,43.95,43.89,43.92,49564.0,43.94,43.95,43.89,43.92,49564.0
2021-03-16 14:35:00,43.94,43.94,43.89,43.9,17867.0,43.94,43.94,43.89,43.9,17867.0
2021-03-16 14:40:00,43.89,43.9,43.85,43.86,36087.0,43.89,43.9,43.85,43.86,36087.0
2021-03-16 14:45:00,43.86,43.88,43.84,43.87,16201.0,43.86,43.88,43.84,43.87,16201.0
2021-03-16 14:50:00,43.88,43.92,43.88,43.9,22939.0,43.88,43.92,43.88,43.9,22939.0
2021-03-16 14:55:00,43.9,43.91,43.89,43.89,14481.0,43.9,43.91,43.89,43.89,14481.0
2021-03-16 15:00:00,43.88,43.9,43.86,43.9,10405.0,43.88,43.9,43.86,43.9,10405.0
2021-03-16 15:05:00,43.9,43.91,43.89,43.89,54515.0,43.9,43.91,43.89,43.89,54515.0
2021-03-16 15:10:00,43.89,43.9,43.86,43.88,21867.0,43.89,43.9,43.86,43.88,21867.0
2021-03-16 15:15:00,43.88,43.89,43.87,43.87,18169.0,43.88,43.89,43.87,43.87,18169.0
2021-03-16 15:20:00,43.87,43.88,43.85,43.86,21695.0,43.87,43.88,43.85,43.86,21695.0
2021-03-16 15:25:00,43.87,43.89,43.86,43.87,20951.0,43.87,43.89,43.86,43.87,20951.0
2021-03-16 15:30:00,43.88,43.88,43.86,43.86,20510.0,43.88,43.88,43.86,43.86,20510.0
2021-03-16 15:35:00,43.86,43.87,43.84,43.87,7703.0,43.86,43.87,43.84,43.87,7703.0
2021-03-16 15:40:00,43.87,43.89,43.86,43.88,33823.0,43.87,43.89,43.86,43.88,33823.0
2021-03-16 15:45:00,43.88,43.9,43.86,43.87,103081.0,43.88,43.9,43.86,43.87,103081.0
2021-03-16 15:50:00,43.87,43.88,43.83,43.84,53650.0,43.87,43.88,43.83,43.84,53650.0
2021-03-16 15:55:00,43.84,43.85,43.82,43.84,77307.0,43.84,43.85,43.82,43.84,77307.0
2021-03-17 09:30:00,43.69,43.71,43.65,43.7,115026.0,43.69,43.71,43.65,43.7,115026.0
2021-03-17 09:35:00,43.7,43.73,43.65,43.69,38679.0,43.7,43.73,43.65,43.69,38679.0
2021-03-17 09:40:00,43.71,43.76,43.68,43.76,61591.0,43.71,43.76,43.68,43.76,61591.0
2021-03-17 09:45:00,43.75,43.78,43.72,43.72,59640.0,43.75,43.78,43.72,43.72,59640.0
2021-03-17 09:50:00,43.72,43.78,43.71,43.75,39559.0,43.72,43.78,43.71,43.75,39559.0
2021-03-17 09:55:00,43.75,43.78,43.73,43.74,49391.0,43.75,43.78,43.73,43.74,49391.0
2021-03-17 10:00:00,43.74,43.83,43.74,43.83,70768.0,43.74,43.83,43.74,43.83,70768.0
2021-03-17 10:05:00,43.81,43.82,43.73,43.75,15721.0,43.81,43.82,43.73,43.75,15721.0
2021-03-17 10:10:00,43.75,43.82,43.75,43.82,49352.0,43.75,43.82,43.75,43.82,49352.0
2021-03-17 10:15:00,43.83,43.86,43.76,43.77,47846.0,43.83,43.86,43.76,43.77,47846.0
2021-03-17 10:20:00,43.79,43.8,43.7,43.72,76514.0,43.79,43.8,43.7,43.72,76514.0
2021-03-17 10:25:00,43.73,43.77,43.69,43.7,50163.0,43.73,43.77,43.69,43.7,50163.0
2021-03-17 10:30:00,43.7,43.72,43.5,43.66,258684.0,43.7,43.72,43.5,43.66,258684.0
2021-03-17 10:35:00,43.66,43.67,43.5,43.55,67335.0,43.66,43.67,43.5,43.55,67335.0
2021-03-17 10:40:00,43.55,43.6,43.51,43.51,29417.0,43.55,43.6,43.51,43.51,29417.0
2021-03-17 10:45:00,43.52,43.52,43.43,43.43,38090.0,43.52,43.52,43.43,43.43,38090.0
2021-03-17 10:50:00,43.44,43.55,43.43,43.53,85392.0,43.44,43.55,43.43,43.53,85392.0
2021-03-17 10:55:00,43.51,43.52,43.47,43.48,50323.0,43.51,43.52,43.47,43.48,50323.0
2021-03-17 11:00:00,43.47,43.51,43.45,43.45,59224.0,43.47,43.51,43.45,43.45,59224.0
2021-03-17 11:05:00,43.45,43.52,43.41,43.43,106918.0,43.45,43.52,43.41,43.43,106918.0
2021-03-17 11:10:00,43.43,43.43,43.33,43.37,59783.0,43.43,43.43,43.33,43.37,59783.0
2021-03-17 11:15:00,43.37,43.4,43.34,43.38,61837.0,43.37,43.4,43.34,43.38,61837.0
2021-03-17 11:20:00,43.37,43.53,43.37,43.51,61211.0,43.37,43.53,43.37,43.51,61211.0
2021-03-17 11:25:00,43.5,43.57,43.47,43.51,50631.0,43.5,43.57,43.47,43.51,50631.0
2021-03-17 11:30:00,43.51,43.54,43.5,43.5,43199.0,43.51,43.54,43.5,43.5,43199.0
2021-03-17 11:35:00,43.5,43.53,43.42,43.43,79661.0,43.5,43.53,43.42,43.43,79661.0
2021-03-17 11:40:00,43.44,43.55,43.42,43.5,49177.0,43.44,43.55,43.42,43.5,49177.0
2021-03-17 11:45:00,43.52,43.62,43.52,43.61,58490.0,43.52,43.62,43.52,43.61,58490.0
2021-03-17 11:50:00,43.6,43.62,43.58,43.6,23892.0,43.6,43.62,43.58,43.6,23892.0
2021-03-17 11:55:00,43.59,43.6,43.52,43.54,27560.0,43.59,43.6,43.52,43.54,27560.0
2021-03-17 12:00:00,43.54,43.62,43.54,43.62,41473.0,43.54,43.62,43.54,43.62,41473.0
2021-03-17 12:05:00,43.61,43.63,43.57,43.6,33787.0,43.61,43.63,43.57,43.6,33787.0
2021-03-17 12:10:00,43.61,43.63,43.59,43.63,45934.0,43.61,43.63,43.59,43.63,45934.0
2021-03-17 12:15:00,43.63,43.66,43.61,43.65,38673.0,43.63,43.66,43.61,43.65,38673.0
2021-03-17 12:20:00,43.65,43.66,43.55,43.59,38876.0,43.65,43.66,43.55,43.59,38876.0
2021-03-17 12:25:00,43.59,43.63,43.58,43.59,59663.0,43.59,43.63,43.58,43.59,59663.0
2021-03-17 12:30:00,43.58,43.58,43.55,43.58,48033.0,43.58,43.58,43.55,43.58,48033.0
2021-03-17 12:35:00,43.57,43.6,43.57,43.58,29783.0,43.57,43.6,43.57,43.58,29783.0
2021-03-17 12:40:00,43.58,43.58,43.49,43.49,37666.0,43.58,43.58,43.49,43.49,37666.0
2021-03-17 12:45:00,43.49,43.52,43.46,43.46,67934.0,43.49,43.52,43.46,43.46,67934.0
2021-03-17 12:50:00,43.47,43.5,43.46,43.48,17939.0,43.47,43.5,43.46,43.48,17939.0
2021-03-17 12:55:00,43.47,43.51,43.47,43.51,31262.0,43.47,43.51,43.47,43.51,31262.0
2021-03-17 13:00:00,43.51,43.62,43.51,43.62,29371.0,43.51,43.62,43.51,43.62,29371.0
2021-03-17 13:05:00,43.61,43.62,43.52,43.52,49216.0,43.61,43.62,43.52,43.52,49216.0
2021-03-17 13:10:00,43.52,43.52,43.47,43.48,57065.0,43.52,43.52,43.47,43.48,57065.0
2021-03-17 13:15:00,43.48,43.48,43.31,43.31,97208.0,43.48,43.48,43.31,43.31,97208.0
2021-03-17 13:20:00,43.32,43.33,43.24,43.25,85209.0,43.32,43.33,43.24,43.25,85209.0
2021-03-17 13:25:00,43.25,43.38,43.24,43.36,116841.0,43.25,43.38,43.24,43.36,116841.0
2021-03-17 13:30:00,43.37,43.52,43.36,43.52,110312.0,43.37,43.52,43.36,43.52,110312.0
2021-03-17 13:35:00,43.53,43.61,43.52,43.61,38005.0,43.53,43.61,43.52,43.61,38005.0
2021-03-17 13:40:00,43.61,43.68,43.6,43.66,107237.0,43.61,43.68,43.6,43.66,107237.0
2021-03-17 13:45:00,43.66,43.71,43.64,43.7,91366.0,43.66,43.71,43.64,43.7,91366.0
2021-03-17 13:50:00,43.7,43.72,43.67,43.7,105530.0,43.7,43.72,43.67,43.7,105530.0
2021-03-17 13:55:00,43.7,43.74,43.63,43.64,51723.0,43.7,43.74,43.63,43.64,51723.0
2021-03-17 14:00:00,43.67,43.84,43.64,43.73,144275.0,43.67,43.84,43.64,43.73,144275.0
2021-03-17 14:05:00,43.72,43.87,43.72,43.8,196282.0,43.72,43.87,43.72,43.8,196282.0
2021-03-17 14:10:00,43.81,43.93,43.81,43.88,161540.0,43.81,43.93,43.81,43.88,161540.0
2021-03-17 14:15:00,43.89,43.91,43.79,43.82,87976.0,43.89,43.91,43.79,43.82,87976.0
2021-03-17 14:20:00,43.84,43.86,43.78,43.8,69816.0,43.84,43.86,43.78,43.8,69816.0
2021-03-17 14:25:00,43.81,43.87,43.78,43.84,69926.0,43.81,43.87,43.78,43.84,69926.0
2021-03-17 14:30:00,43.82,43.84,43.74,43.76,29584.0,43.82,43.84,43.74,43.76,29584.0
2021-03-17 14:35:00,43.76,43.85,43.75,43.8,59812.0,43.76,43.85,43.75,43.8,59812.0
2021-03-17 14:40:00,43.8,43.91,43.79,43.9,33868.0,43.8,43.91,43.79,43.9,33868.0
2021-03-17 14:45:00,43.9,43.91,43.86,43.89,97384.0,43.9,43.91,43.86,43.89,97384.0
2021-03-17 14:50:00,43.87,43.89,43.85,43.88,37692.0,43.87,43.89,43.85,43.88,37692.0
2021-03-17 14:55:00,43.88,43.9,43.87,43.89,17487.0,43.88,43.9,43.87,43.89,17487.0
2021-03-17 15:00:00,43.89,43.91,43.84,43.88,66055.0,43.89,43.91,43.84,43.88,66055.0
2021-03-17 15:05:00,43.89,43.89,43.84,43.86,24068.0,43.89,43.89,43.84,43.86,24068.0
2021-03-17 15:10:00,43.86,43.87,43.83,43.85,31716.0,43.86,43.87,43.83,43.85,31716.0
2021-03-17 15:15:00,43.84,43.86,43.78,43.79,64563.0,43.84,43.86,43.78,43.79,64563.0
2021-03-17 15:20:00,43.79,43.8,43.77,43.77,31594.0,43.79,43.8,43.77,43.77,31594.0
2021-03-17 15:25:00,43.77,43.84,43.77,43.84,60202.0,43.77,43.84,43.77,43.84,60202.0
2021-03-17 15:30:00,43.84,43.88,43.83,43.87,55197.0,43.84,43.88,43.83,43.87,55197.0
2021-03-17 15:35:00,43.87,43.87,43.84,43.84,65774.0,43.87,43.87,43.84,43.84,65774.0
2021-03-17 15:40:00,43.84,43.86,43.81,43.81,61087.0,43.84,43.86,43.81,43.81,61087.0
2021-03-17 15:45:00,43.81,43.86,43.81,43.82,54826.0,43.81,43.86,43.81,43.82,54826.0
2021-03-17 15:50:00,43.82,43.85,43.82,43.83,25810.0,43.82,43.85,43.82,43.83,25810.0
2021-03-17 15:55:00,43.82,43.83,43.78,43.82,172883.0,43.82,43.83,43.78,43.82,172883.0
2021-03-18 09:30:00,42.99,43.02,42.88,42.94,306788.0,42.99,43.02,42.88,42.94,306788.0
2021-03-18 09:35:00,42.94,42.95,42.78,42.93,209922.0,42.94,42.95,42.78,42.93,209922.0
2021-03-18 09:40:00,42.9,42.98,42.87,42.87,143353.0,42.9,42.98,42.87,42.87,143353.0
2021-03-18 09:45:00,42.86,42.9,42.81,42.84,139198.0,42.86,42.9,42.81,42.84,139198.0
2021-03-18 09:50:00,42.84,42.95,42.77,42.94,193156.0,42.84,42.95,42.77,42.94,193156.0
2021-03-18 09:55:00,42.93,43.05,42.88,43.03,151762.0,42.93,43.05,42.88,43.03,151762.0
2021-03-18 10:00:00,43.03,43.07,42.85,42.86,150842.0,43.03,43.07,42.85,42.86,150842.0
2021-03-18 10:05:00,42.86,42.93,42.81,42.87,157156.0,42.86,42.93,42.81,42.87,157156.0
2021-03-18 10:10:00,42.87,42.9,42.69,42.77,213364.0,42.87,42.9,42.69,42.77,213364.0
2021-03-18 10:15:00,42.77,42.78,42.67,42.71,154661.0,42.77,42.78,42.67,42.71,154661.0
2021-03-18 10:20:00,42.72,42.73,42.3,42.4,436298.0,42.72,42.73,42.3,42.4,436298.0
2021-03-18 10:25:00,42.39,42.44,42.26,42.28,228874.0,42.39,42.44,42.26,42.28,228874.0
2021-03-18 10:30:00,42.28,42.36,42.16,42.33,337661.0,42.28,42.36,42.16,42.33,337661.0
2021-03-18 10:35:00,42.32,42.39,42.27,42.33,143108.0,42.32,42.39,42.27,42.33,143108.0
2021-03-18 10:40:00,42.33,42.33,42.24,42.3,154427.0,42.33,42.33,42.24,42.3,154427.0
2021-03-18 10:45:00,42.28,42.33,42.1,42.12,233599.0,42.28,42.33,42.1,42.12,233599.0
2021-03-18 10:50:00,42.13,42.13,41.97,42.05,372443.0,42.13,42.13,41.97,42.05,372443.0
2021-03-18 10:55:00,42.05,42.12,42.0,42.08,159122.0,42.05,42.12,42.0,42.08,159122.0
2021-03-18 11:00:00,42.08,42.08,41.92,42.08,231876.0,42.08,42.08,41.92,42.08,231876.0
2021-03-18 11:05:00,42.08,42.24,42.07,42.21,206208.0,42.08,42.24,42.07,42.21,206208.0
2021-03-18 11:10:00,42.21,42.23,42.09,42.14,81046.0,42.21,42.23,42.09,42.14,81046.0
2021-03-18 11:15:00,42.12,42.24,42.07,42.17,163209.0,42.12,42.24,42.07,42.17,163209.0
2021-03-18 11:20:00,42.16,42.16,42.09,42.11,71161.0,42.16,42.16,42.09,42.11,71161.0
2021-03-18 11:25:00,42.11,42.12,42.06,42.11,89990.0,42.11,42.12,42.06,42.11,89990.0
2021-03-18 11:30:00,42.09,42.14,42.04,42.12,91006.0,42.09,42.14,42.04,42.12,91006.0
2021-03-18 11:35:00,42.13,42.18,42.06,42.12,100025.0,42.13,42.18,42.06,42.12,100025.0
2021-03-18 11:40:00,42.11,42.16,42.08,42.13,94529.0,42.11,42.16,42.08,42.13,94529.0
2021-03-18 11:45:00,42.13,42.2,42.11,42.14,78830.0,42.13,42.2,42.11,42.14,78830.0
2021-03-18 11:50:00,42.15,42.18,42.13,42.17,43290.0,42.15,42.18,42.13,42.17,43290.0
2021-03-18 11:55:00,42.16,42.18,42.07,42.17,107527.0,42.16,42.18,42.07,42.17,107527.0
2021-03-18 12:00:00,42.17,42.32,42.17,42.32,132119.0,42.17,42.32,42.17,42.32,132119.0
2021-03-18 12:05:00,42.33,42.37,42.23,42.3,149787.0,42.33,42.37,42.23,42.3,149787.0
2021-03-18 12:10:00,42.3,42.3,42.27,42.28,20625.0,42.3,42.3,42.27,42.28,20625.0
2021-03-18 12:15:00,42.27,42.27,42.09,42.16,320248.0,42.27,42.27,42.09,42.16,320248.0
2021-03-18 12:20:00,42.16,42.21,41.98,42.03,251788.0,42.16,42.21,41.98,42.03,251788.0
2021-03-18 12:25:00,42.02,42.05,41.98,42.04,122638.0,42.02,42.05,41.98,42.04,122638.0
2021-03-18 12:30:00,42.02,42.04,41.93,41.94,126848.0,42.02,42.04,41.93,41.94,126848.0
2021-03-18 12:35:00,41.95,41.95,41.7,41.84,542238.0,41.95,41.95,41.7,41.84,542238.0
2021-03-18 12:40:00,41.86,41.86,41.67,41.69,146304.0,41.86,41.86,41.67,41.69,146304.0
2021-03-18 12:45:00,41.69,41.69,41.55,41.62,313569.0,41.69,41.69,41.55,41.62,313569.0
2021-03-18 12:50:00,41.61,41.66,41.5,41.52,297909.0,41.61,41.66,41.5,41.52,297909.0
2021-03-18 12:55:00,41.52,41.54,41.38,41.4,175860.0,41.52,41.54,41.38,41.4,175860.0
2021-03-18 13:00:00,41.38,41.52,41.27,41.52,189327.0,41.38,41.52,41.27,41.52,189327.0
2021-03-18 13:05:00,41.52,41.6,41.44,41.52,71370.0,41.52,41.6,41.44,41.52,71370.0
2021-03-18 13:10:00,41.52,41.62,41.44,41.58,75586.0,41.52,41.62,41.44,41.58,75586.0
2021-03-18 13:15:00,41.56,41.62,41.51,41.59,45087.0,41.56,41.62,41.51,41.59,45087.0
2021-03-18 13:20:00,41.6,41.6,41.49,41.52,152276.0,41.6,41.6,41.49,41.52,152276.0
2021-03-18 13:25:00,41.52,41.55,41.48,41.51,74271.0,41.52,41.55,41.48,41.51,74271.0
2021-03-18 13:30:00,41.5,41.58,41.42,41.5,97459.0,41.5,41.58,41.42,41.5,97459.0
2021-03-18 13:35:00,41.49,41.53,41.43,41.48,39361.0,41.49,41.53,41.43,41.48,39361.0
2021-03-18 13:40:00,41.48,41.61,41.45,41.59,77807.0,41.48,41.61,41.45,41.59,77807.0
2021-03-18 13:45:00,41.58,41.59,41.49,41.52,34976.0,41.58,41.59,41.49,41.52,34976.0
2021-03-18 13:50:00,41.52,41.62,41.52,41.62,25287.0,41.52,41.62,41.52,41.62,25287.0
2021-03-18 13:55:00,41.63,41.63,41.56,41.62,58117.0,41.63,41.63,41.56,41.62,58117.0
2021-03-18 14:00:00,41.62,41.62,41.38,41.41,94856.0,41.62,41.62,41.38,41.41,94856.0
2021-03-18 14:05:00,41.4,41.4,41.13,41.17,253954.0,41.4,41.4,41.13,41.17,253954.0
2021-03-18 14:10:00,41.17,41.17,40.85,40.92,396911.0,41.17,41.17,40.85,40.92,396911.0
2021-03-18 14:15:00,40.94,40.94,40.65,40.87,367798.0,40.94,40.94,40.65,40.87,367798.0
2021-03-18 14:20:00,40.87,40.94,40.76,40.81,245088.0,40.87,40.94,40.76,40.81,245088.0
2021-03-18 14:25:00,40.79,40.94,40.78,40.87,925331.0,40.79,40.94,40.78,40.87,925331.0
2021-03-18 14:30:00,40.88,40.95,40.74,40.79,720370.0,40.88,40.95,40.74,40.79,720370.0
2021-03-18 14:35:00,40.79,40.79,40.52,40.64,286728.0,40.79,40.79,40.52,40.64,286728.0
2021-03-18 14:40:00,40.64,40.8,40.62,40.76,106717.0,40.64,40.8,40.62,40.76,106717.0
2021-03-18 14:45:00,40.75,40.86,40.73,40.85,108850.0,40.75,40.86,40.73,40.85,108850.0
2021-03-18 14:50:00,40.85,40.86,40.72,40.74,213743.0,40.85,40.86,40.72,40.74,213743.0
2021-03-18 14:55:00,40.73,40.76,40.47,40.52,131077.0,40.73,40.76,40.47,40.52,131077.0
2021-03-18 15:00:00,40.52,40.63,40.46,40.47,224824.0,40.52,40.63,40.46,40.47,224824.0
2021-03-18 15:05:00,40.47,40.61,40.4,40.47,134516.0,40.47,40.61,40.4,40.47,134516.0
2021-03-18 15:10:00,40.47,40.54,40.4,40.49,345660.0,40.47,40.54,40.4,40.49,345660.0
2021-03-18 15:15:00,40.48,40.56,40.4,40.46,358069.0,40.48,40.56,40.4,40.46,358069.0
2021-03-18 15:20:00,40.45,40.52,40.4,40.41,69169.0,40.45,40.52,40.4,40.41,69169.0
2021-03-18 15:25:00,40.41,40.41,40.27,40.34,168035.0,40.41,40.41,40.27,40.34,168035.0
2021-03-18 15:30:00,40.34,40.34,39.71,39.85,544392.0,40.34,40.34,39.71,39.85,544392.0
2021-03-18 15:35:00,39.87,40.16,39.87,40.11,455662.0,39.87,40.16,39.87,40.11,455662.0
2021-03-18 15:40:00,40.11,40.15,40.05,40.08,319557.0,40.11,40.15,40.05,40.08,319557.0
2021-03-18 15:45:00,40.08,40.21,39.99,40.19,481327.0,40.08,40.21,39.99,40.19,481327.0
2021-03-18 15:50:00,40.19,40.43,40.16,40.34,661763.0,40.19,40.43,40.16,40.34,661763.0
2021-03-18 15:55:00,40.33,40.51,40.27,40.5,318462.0,40.33,40.51,40.27,40.5,318462.0
2021-03-19 09:30:00,40.83,40.87,40.68,40.71,195195.0,40.83,40.87,40.68,40.71,195195.0
2021-03-19 09:35:00,40.7,40.71,40.51,40.55,128942.0,40.7,40.71,40.51,40.55,128942.0
2021-03-19 09:40:00,40.54,40.57,40.35,40.4,137063.0,40.54,40.57,40.35,40.4,137063.0
2021-03-19 09:45:00,40.39,40.42,40.26,40.28,84122.0,40.39,40.42,40.26,40.28,84122.0
2021-03-19 09:50:00,40.27,40.6,40.27,40.53,123774.0,40.27,40.6,40.27,40.53,123774.0
2021-03-19 09:55:00,40.51,40.79,40.45,40.69,161140.0,40.51,40.79,40.45,40.69,161140.0
2021-03-19 10:00:00,40.66,40.74,40.53,40.54,36762.0,40.66,40.74,40.53,40.54,36762.0
2021-03-19 10:05:00,40.53,40.53,40.41,40.5,39838.0,40.53,40.53,40.41,40.5,39838.0
2021-03-19 10:10:00,40.49,40.54,40.33,40.44,118063.0,40.49,40.54,40.33,40.44,118063.0
2021-03-19 10:15:00,40.44,40.71,40.37,40.69,97604.0,40.44,40.71,40.37,40.69,97604.0
2021-03-19 10:20:00,40.71,40.73,40.64,40.67,42807.0,40.71,40.73,40.64,40.67,42807.0
2021-03-19 10:25:00,40.69,40.82,40.66,40.79,50091.0,40.69,40.82,40.66,40.79,50091.0
2021-03-19 10:30:00,40.79,40.88,40.79,40.88,106549.0,40.79,40.88,40.79,40.88,106549.0
2021-03-19 10:35:00,40.88,40.98,40.87,40.97,56016.0,40.88,40.98,40.87,40.97,56016.0
2021-03-19 10:40:00,40.98,41.07,40.94,41.05,81039.0,40.98,41.07,40.94,41.05,81039.0
2021-03-19 10:45:00,41.05,41.18,41.05,41.15,85917.0,41.05,41.18,41.05,41.15,85917.0
2021-03-19 10:50:00,41.14,41.3,41.13,41.28,95915.0,41.14,41.3,41.13,41.28,95915.0
2021-03-19 10:55:00,41.28,41.45,41.26,41.36,94347.0,41.28,41.45,41.26,41.36,94347.0
2021-03-19 11:00:00,41.37,41.42,41.24,41.28,84359.0,41.37,41.42,41.24,41.28,84359.0
2021-03-19 11:05:00,41.25,41.38,41.23,41.36,59533.0,41.25,41.38,41.23,41.36,59533.0
2021-03-19 11:10:00,41.35,41.38,41.19,41.35,70730.0,41.35,41.38,41.19,41.35,70730.0
2021-03-19 11:15:00,41.34,41.34,41.15,41.16,55625.0,41.34,41.34,41.15,41.16,55625.0
2021-03-19 11:20:00,41.16,41.24,41.11,41.16,57336.0,41.16,41.24,41.11,41.16,57336.0
2021-03-19 11:25:00,41.16,41.29,41.14,41.21,46454.0,41.16,41.29,41.14,41.21,46454.0
2021-03-19 11:30:00,41.23,41.32,41.22,41.29,56000.0,41.23,41.32,41.22,41.29,56000.0
2021-03-19 11:35:00,41.29,41.35,41.25,41.27,20203.0,41.29,41.35,41.25,41.27,20203.0
2021-03-19 11:40:00,41.27,41.34,41.27,41.29,42668.0,41.27,41.34,41.27,41.29,42668.0
2021-03-19 11:45:00,41.31,41.31,41.17,41.17,33306.0,41.31,41.31,41.17,41.17,33306.0
2021-03-19 11:50:00,41.18,41.24,41.14,41.21,40091.0,41.18,41.24,41.14,41.21,40091.0
2021-03-19 11:55:00,41.18,41.32,41.16,41.32,34552.0,41.18,41.32,41.16,41.32,34552.0
2021-03-19 12:00:00,41.31,41.44,41.31,41.44,36171.0,41.31,41.44,41.31,41.44,36171.0
2021-03-19 12:05:00,41.44,41.47,41.38,41.41,37486.0,41.44,41.47,41.38,41.41,37486.0
2021-03-19 12:10:00,41.42,41.46,41.4,41.45,22619.0,41.42,41.46,41.4,41.45,22619.0
2021-03-19 12:15:00,41.46,41.52,41.45,41.5,72363.0,41.46,41.52,41.45,41.5,72363.0
2021-03-19 12:20:00,41.49,41.51,41.42,41.44,49687.0,41.49,41.51,41.42,41.44,49687.0
2021-03-19 12:25:00,41.46,41.5,41.45,41.46,46435.0,41.46,41.5,41.45,41.46,46435.0
2021-03-19 12:30:00,41.47,41.52,41.45,41.48,65269.0,41.47,41.52,41.45,41.48,65269.0
2021-03-19 12:35:00,41.48,41.67,41.45,41.65,85876.0,41.48,41.67,41.45,41.65,85876.0
2021-03-19 12:40:00,41.65,41.68,41.6,41.65,31584.0,41.65,41.68,41.6,41.65,31584.0
2021-03-19 12:45:00,41.66,41.7,41.63,41.64,43993.0,41.66,41.7,41.63,41.64,43993.0
2021-03-19 12:50:00,41.65,41.69,41.62,41.68,61358.0,41.65,41.69,41.62,41.68,61358.0
2021-03-19 12:55:00,41.67,41.83,41.67,41.8,82532.0,41.67,41.83,41.67,41.8,82532.0
2021-03-19 13:00:00,41.81,41.93,41.77,41.86,108416.0,41.81,41.93,41.77,41.86,108416.0
2021-03-19 13:05:00,41.86,41.92,41.82,41.85,90763.0,41.86,41.92,41.82,41.85,90763.0
2021-03-19 13:10:00,41.86,41.95,41.81,41.94,65626.0,41.86,41.95,41.81,41.94,65626.0
2021-03-19 13:15:00,41.93,41.98,41.85,41.85,108444.0,41.93,41.98,41.85,41.85,108444.0
2021-03-19 13:20:00,41.85,41.91,41.79,41.79,33945.0,41.85,41.91,41.79,41.79,33945.0
2021-03-19 13:25:00,41.8,41.82,41.64,41.64,55805.0,41.8,41.82,41.64,41.64,55805.0
2021-03-19 13:30:00,41.64,41.7,41.52,41.54,67240.0,41.64,41.7,41.52,41.54,67240.0
2021-03-19 13:35:00,41.54,41.61,41.51,41.57,49702.0,41.54,41.61,41.51,41.57,49702.0
2021-03-19 13:40:00,41.56,41.65,41.56,41.65,23375.0,41.56,41.65,41.56,41.65,23375.0
2021-03-19 13:45:00,41.63,41.71,41.62,41.68,54069.0,41.63,41.71,41.62,41.68,54069.0
2021-03-19 13:50:00,41.69,41.73,41.62,41.65,25285.0,41.69,41.73,41.62,41.65,25285.0
2021-03-19 13:55:00,41.65,41.69,41.61,41.67,47932.0,41.65,41.69,41.61,41.67,47932.0
2021-03-19 14:00:00,41.68,41.77,41.66,41.76,188452.0,41.68,41.77,41.66,41.76,188452.0
2021-03-19 14:05:00,41.75,41.76,41.6,41.61,49382.0,41.75,41.76,41.6,41.61,49382.0
2021-03-19 14:10:00,41.64,41.71,41.6,41.7,55704.0,41.64,41.71,41.6,41.7,55704.0
2021-03-19 14:15:00,41.7,41.71,41.6,41.65,52305.0,41.7,41.71,41.6,41.65,52305.0
2021-03-19 14:20:00,41.65,41.69,41.62,41.65,37841.0,41.65,41.69,41.62,41.65,37841.0
2021-03-19 14:25:00,41.65,41.8,41.62,41.79,82879.0,41.65,41.8,41.62,41.79,82879.0
2021-03-19 14:30:00,41.79,41.82,41.73,41.8,46285.0,41.79,41.82,41.73,41.8,46285.0
2021-03-19 14:35:00,41.8,41.83,41.78,41.83,27387.0,41.8,41.83,41.78,41.83,27387.0
2021-03-19 14:40:00,41.82,41.88,41.81,41.87,55377.0,41.82,41.88,41.81,41.87,55377.0
2021-03-19 14:45:00,41.87,41.89,41.85,41.87,117991.0,41.87,41.89,41.85,41.87,117991.0
2021-03-19 14:50:00,41.87,41.9,41.77,41.78,76469.0,41.87,41.9,41.77,41.78,76469.0
2021-03-19 14:55:00,41.78,41.84,41.77,41.82,33708.0,41.78,41.84,41.77,41.82,33708.0
2021-03-19 15:00:00,41.82,41.86,41.81,41.81,50591.0,41.82,41.86,41.81,41.81,50591.0
2021-03-19 15:05:00,41.81,41.84,41.8,41.81,27482.0,41.81,41.84,41.8,41.81,27482.0
2021-03-19 15:10:00,41.82,41.82,41.75,41.76,30371.0,41.82,41.82,41.75,41.76,30371.0
2021-03-19 15:15:00,41.77,41.86,41.76,41.86,84280.0,41.77,41.86,41.76,41.86,84280.0
2021-03-19 15:20:00,41.86,41.88,41.84,41.87,35732.0,41.86,41.88,41.84,41.87,35732.0
2021-03-19 15:25:00,41.87,41.92,41.83,41.84,100539.0,41.87,41.92,41.83,41.84,100539.0
2021-03-19 15:30:00,41.84,41.88,41.81,41.86,49785.0,41.84,41.88,41.81,41.86,49785.0
2021-03-19 15:35:00,41.86,41.91,41.84,41.91,58119.0,41.86,41.91,41.84,41.91,58119.0
2021-03-19 15:40:00,41.9,41.99,41.9,41.96,69787.0,41.9,41.99,41.9,41.96,69787.0
2021-03-19 15:45:00,41.96,41.97,41.86,41.87,58073.0,41.96,41.97,41.86,41.87,58073.0
2021-03-19 15:50:00,41.87,41.88,41.82,41.85,74605.0,41.87,41.88,41.82,41.85,74605.0
2021-03-19 15:55:00,41.85,41.85,41.77,41.79,203602.0,41.85,41.85,41.77,41.79,203602.0
2021-03-22 09:30:00,41.97,42.08,41.87,41.92,157109.0,41.97,42.08,41.87,41.92,157109.0
2021-03-22 09:35:00,41.92,41.95,41.82,41.85,32478.0,41.92,41.95,41.82,41.85,32478.0
2021-03-22 09:40:00,41.83,41.96,41.79,41.9,34781.0,41.83,41.96,41.79,41.9,34781.0
2021-03-22 09:45:00,41.93,41.95,41.81,41.85,45305.0,41.93,41.95,41.81,41.85,45305.0
2021-03-22 09:50:00,41.86,41.97,41.85,41.88,82741.0,41.86,41.97,41.85,41.88,82741.0
2021-03-22 09:55:00,41.87,41.87,41.74,41.76,27131.0,41.87,41.87,41.74,41.76,27131.0
2021-03-22 10:00:00,41.76,41.9,41.75,41.89,51778.0,41.76,41.9,41.75,41.89,51778.0
2021-03-22 10:05:00,41.88,41.92,41.75,41.8,55373.0,41.88,41.92,41.75,41.8,55373.0
2021-03-22 10:10:00,41.81,41.92,41.81,41.9,73509.0,41.81,41.92,41.81,41.9,73509.0
2021-03-22 10:15:00,41.9,42.02,41.86,42.0,40599.0,41.9,42.02,41.86,42.0,40599.0
2021-03-22 10:20:00,42.02,42.04,41.93,42.02,41577.0,42.02,42.04,41.93,42.02,41577.0
2021-03-22 10:25:00,42.0,42.05,41.86,41.92,84075.0,42.0,42.05,41.86,41.92,84075.0
2021-03-22 10:30:00,41.95,42.0,41.93,41.93,138986.0,41.95,42.0,41.93,41.93,138986.0
2021-03-22 10:35:00,41.93,42.03,41.93,41.95,40828.0,41.93,42.03,41.93,41.95,40828.0
2021-03-22 10:40:00,41.96,42.05,41.89,42.04,105259.0,41.96,42.05,41.89,42.04,105259.0
2021-03-22 10:45:00,42.03,42.13,42.01,42.05,63090.0,42.03,42.13,42.01,42.05,63090.0
2021-03-22 10:50:00,42.08,42.18,42.04,42.1,34918.0,42.08,42.18,42.04,42.1,34918.0
2021-03-22 10:55:00,42.1,42.13,42.06,42.07,89108.0,42.1,42.13,42.06,42.07,89108.0
2021-03-22 11:00:00,42.09,42.1,41.99,42.03,38006.0,42.09,42.1,41.99,42.03,38006.0
2021-03-22 11:05:00,42.0,42.05,41.97,41.97,102201.0,42.0,42.05,41.97,41.97,102201.0
2021-03-22 11:10:00,41.98,41.98,41.8,41.82,97179.0,41.98,41.98,41.8,41.82,97179.0
2021-03-22 11:15:00,41.81,41.95,41.79,41.94,49571.0,41.81,41.95,41.79,41.94,49571.0
2021-03-22 11:20:00,41.92,42.04,41.92,42.02,65587.0,41.92,42.04,41.92,42.02,65587.0
2021-03-22 11:25:00,42.0,42.0,41.93,41.96,36550.0,42.0,42.0,41.93,41.96,36550.0
2021-03-22 11:30:00,41.97,42.05,41.97,42.02,40514.0,41.97,42.05,41.97,42.02,40514.0
2021-03-22 11:35:00,42.02,42.07,42.02,42.05,16644.0,42.02,42.07,42.02,42.05,16644.0
2021-03-22 11:40:00,42.03,42.03,41.96,41.97,23686.0,42.03,42.03,41.96,41.97,23686.0
2021-03-22 11:45:00,41.98,41.98,41.9,41.94,32234.0,41.98,41.98,41.9,41.94,32234.0
2021-03-22 11:50:00,41.93,41.96,41.9,41.91,35262.0,41.93,41.96,41.9,41.91,35262.0
2021-03-22 11:55:00,41.92,41.92,41.83,41.83,48220.0,41.92,41.92,41.83,41.83,48220.0
2021-03-22 12:00:00,41.83,41.87,41.8,41.87,35864.0,41.83,41.87,41.8,41.87,35864.0
2021-03-22 12:05:00,41.87,41.88,41.72,41.75,46477.0,41.87,41.88,41.72,41.75,46477.0
2021-03-22 12:10:00,41.74,41.74,41.69,41.7,57249.0,41.74,41.74,41.69,41.7,57249.0
2021-03-22 12:15:00,41.7,41.71,41.62,41.65,26222.0,41.7,41.71,41.62,41.65,26222.0
2021-03-22 12:20:00,41.65,41.77,41.65,41.77,118659.0,41.65,41.77,41.65,41.77,118659.0
2021-03-22 12:25:00,41.74,41.77,41.68,41.71,74679.0,41.74,41.77,41.68,41.71,74679.0
2021-03-22 12:30:00,41.71,41.74,41.6,41.66,82138.0,41.71,41.74,41.6,41.66,82138.0
2021-03-22 12:35:00,41.65,41.66,41.62,41.62,42590.0,41.65,41.66,41.62,41.62,42590.0
2021-03-22 12:40:00,41.61,41.72,41.59,41.7,69644.0,41.61,41.72,41.59,41.7,69644.0
2021-03-22 12:45:00,41.69,41.74,41.64,41.74,23286.0,41.69,41.74,41.64,41.74,23286.0
2021-03-22 12:50:00,41.75,41.75,41.68,41.68,20298.0,41.75,41.75,41.68,41.68,20298.0
2021-03-22 12:55:00,41.69,41.69,41.64,41.67,29063.0,41.69,41.69,41.64,41.67,29063.0
2021-03-22 13:00:00,41.69,41.72,41.63,41.64,27297.0,41.69,41.72,41.63,41.64,27297.0
2021-03-22 13:05:00,41.64,41.71,41.62,41.71,26681.0,41.64,41.71,41.62,41.71,26681.0
2021-03-22 13:10:00,41.73,41.75,41.71,41.73,19732.0,41.73,41.75,41.71,41.73,19732.0
2021-03-22 13:15:00,41.74,41.84,41.74,41.84,37950.0,41.74,41.84,41.74,41.84,37950.0
2021-03-22 13:20:00,41.84,41.87,41.83,41.85,16949.0,41.84,41.87,41.83,41.85,16949.0
2021-03-22 13:25:00,41.85,41.92,41.83,41.91,31532.0,41.85,41.92,41.83,41.91,31532.0
2021-03-22 13:30:00,41.9,41.93,41.88,41.92,19012.0,41.9,41.93,41.88,41.92,19012.0
2021-03-22 13:35:00,41.91,41.92,41.82,41.86,32353.0,41.91,41.92,41.82,41.86,32353.0
2021-03-22 13:40:00,41.86,41.88,41.81,41.82,19876.0,41.86,41.88,41.81,41.82,19876.0
2021-03-22 13:45:00,41.83,41.85,41.8,41.83,16398.0,41.83,41.85,41.8,41.83,16398.0
2021-03-22 13:50:00,41.83,41.84,41.82,41.84,39612.0,41.83,41.84,41.82,41.84,39612.0
2021-03-22 13:55:00,41.84,41.91,41.84,41.91,31755.0,41.84,41.91,41.84,41.91,31755.0
2021-03-22 14:00:00,41.9,41.97,41.88,41.96,83954.0,41.9,41.97,41.88,41.96,83954.0
2021-03-22 14:05:00,41.96,42.01,41.93,42.01,52362.0,41.96,42.01,41.93,42.01,52362.0
2021-03-22 14:10:00,42.0,42.03,41.96,41.98,34335.0,42.0,42.03,41.96,41.98,34335.0
2021-03-22 14:15:00,41.97,41.99,41.89,41.91,58507.0,41.97,41.99,41.89,41.91,58507.0
2021-03-22 14:20:00,41.9,41.95,41.84,41.84,56784.0,41.9,41.95,41.84,41.84,56784.0
2021-03-22 14:25:00,41.84,41.93,41.83,41.9,63018.0,41.84,41.93,41.83,41.9,63018.0
2021-03-22 14:30:00,41.9,41.94,41.87,41.91,32964.0,41.9,41.94,41.87,41.91,32964.0
2021-03-22 14:35:00,41.91,41.91,41.87,41.9,9249.0,41.91,41.91,41.87,41.9,9249.0
2021-03-22 14:40:00,41.9,41.92,41.89,41.9,10592.0,41.9,41.92,41.89,41.9,10592.0
2021-03-22 14:45:00,41.9,41.92,41.89,41.91,6015.0,41.9,41.92,41.89,41.91,6015.0
2021-03-22 14:50:00,41.91,41.92,41.89,41.91,5725.0,41.91,41.92,41.89,41.91,5725.0
2021-03-22 14:55:00,41.9,41.91,41.86,41.87,19514.0,41.9,41.91,41.86,41.87,19514.0
2021-03-22 15:00:00,41.87,41.93,41.87,41.92,12416.0,41.87,41.93,41.87,41.92,12416.0
2021-03-22 15:05:00,41.92,41.93,41.9,41.92,16938.0,41.92,41.93,41.9,41.92,16938.0
2021-03-22 15:10:00,41.92,41.92,41.87,41.87,10951.0,41.92,41.92,41.87,41.87,10951.0
2021-03-22 15:15:00,41.87,41.88,41.83,41.85,10869.0,41.87,41.88,41.83,41.85,10869.0
2021-03-22 15:20:00,41.85,41.87,41.85,41.86,26828.0,41.85,41.87,41.85,41.86,26828.0
2021-03-22 15:25:00,41.86,41.86,41.85,41.85,17238.0,41.86,41.86,41.85,41.85,17238.0
2021-03-22 15:30:00,41.85,41.85,41.81,41.81,26813.0,41.85,41.85,41.81,41.81,26813.0
2021-03-22 15:35:00,41.82,41.82,41.77,41.78,39597.0,41.82,41.82,41.77,41.78,39597.0
2021-03-22 15:40:00,41.79,41.8,41.73,41.75,18729.0,41.79,41.8,41.73,41.75,18729.0
2021-03-22 15:45:00,41.75,41.77,41.72,41.73,19790.0,41.75,41.77,41.72,41.73,19790.0
2021-03-22 15:50:00,41.72,41.75,41.71,41.74,45466.0,41.72,41.75,41.71,41.74,45466.0
2021-03-22 15:55:00,41.74,41.76,41.69,41.71,87852.0,41.74,41.76,41.69,41.71,87852.0
2021-03-23 09:30:00,40.29,40.37,40.18,40.28,277576.0,40.29,40.37,40.18,40.28,277576.0
2021-03-23 09:35:00,40.28,40.45,40.26,40.44,246079.0,40.28,40.45,40.26,40.44,246079.0
2021-03-23 09:40:00,40.43,40.48,40.38,40.46,64057.0,40.43,40.48,40.38,40.46,64057.0
2021-03-23 09:45:00,40.46,40.62,40.42,40.56,138886.0,40.46,40.62,40.42,40.56,138886.0
2021-03-23 09:50:00,40.57,40.63,40.51,40.56,118680.0,40.57,40.63,40.51,40.56,118680.0
2021-03-23 09:55:00,40.56,40.57,40.5,40.52,134346.0,40.56,40.57,40.5,40.52,134346.0
2021-03-23 10:00:00,40.51,40.55,40.42,40.47,203216.0,40.51,40.55,40.42,40.47,203216.0
2021-03-23 10:05:00,40.48,40.59,40.44,40.59,107297.0,40.48,40.59,40.44,40.59,107297.0
2021-03-23 10:10:00,40.59,40.89,40.58,40.88,228970.0,40.59,40.89,40.58,40.88,228970.0
2021-03-23 10:15:00,40.88,40.88,40.78,40.86,129717.0,40.88,40.88,40.78,40.86,129717.0
2021-03-23 10:20:00,40.87,40.91,40.74,40.76,179079.0,40.87,40.91,40.74,40.76,179079.0
2021-03-23 10:25:00,40.75,40.76,40.61,40.61,149767.0,40.75,40.76,40.61,40.61,149767.0
2021-03-23 10:30:00,40.61,40.61,40.47,40.5,133390.0,40.61,40.61,40.47,40.5,133390.0
2021-03-23 10:35:00,40.5,40.5,40.31,40.38,143766.0,40.5,40.5,40.31,40.38,143766.0
2021-03-23 10:40:00,40.37,40.38,40.22,40.36,106079.0,40.37,40.38,40.22,40.36,106079.0
2021-03-23 10:45:00,40.36,40.36,40.22,40.24,83007.0,40.36,40.36,40.22,40.24,83007.0
2021-03-23 10:50:00,40.25,40.3,40.17,40.29,89801.0,40.25,40.3,40.17,40.29,89801.0
2021-03-23 10:55:00,40.28,40.3,40.18,40.21,61239.0,40.28,40.3,40.18,40.21,61239.0
2021-03-23 11:00:00,40.2,40.21,40.11,40.11,58576.0,40.2,40.21,40.11,40.11,58576.0
2021-03-23 11:05:00,40.12,40.31,40.11,40.3,118835.0,40.12,40.31,40.11,40.3,118835.0
2021-03-23 11:10:00,40.3,40.5,40.25,40.49,120387.0,40.3,40.5,40.25,40.49,120387.0
2021-03-23 11:15:00,40.48,40.49,40.42,40.46,44592.0,40.48,40.49,40.42,40.46,44592.0
2021-03-23 11:20:00,40.45,40.47,40.29,40.38,50300.0,40.45,40.47,40.29,40.38,50300.0
2021-03-23 11:25:00,40.39,40.46,40.35,40.38,219024.0,40.39,40.46,40.35,40.38,219024.0
2021-03-23 11:30:00,40.35,40.35,40.2,40.23,101171.0,40.35,40.35,40.2,40.23,101171.0
2021-03-23 11:35:00,40.23,40.25,40.2,40.23,50583.0,40.23,40.25,40.2,40.23,50583.0
2021-03-23 11:40:00,40.23,40.26,40.18,40.24,82651.0,40.23,40.26,40.18,40.24,82651.0
2021-03-23 11:45:00,40.22,40.24,40.16,40.19,81409.0,40.22,40.24,40.16,40.19,81409.0
2021-03-23 11:50:00,40.19,40.22,40.09,40.1,124733.0,40.19,40.22,40.09,40.1,124733.0
2021-03-23 11:55:00,40.11,40.17,40.02,40.17,148138.0,40.11,40.17,40.02,40.17,148138.0
2021-03-23 12:00:00,40.17,40.3,40.16,40.28,173550.0,40.17,40.3,40.16,40.28,173550.0
2021-03-23 12:05:00,40.27,40.31,40.26,40.3,87198.0,40.27,40.31,40.26,40.3,87198.0
2021-03-23 12:10:00,40.29,40.3,40.27,40.28,40092.0,40.29,40.3,40.27,40.28,40092.0
2021-03-23 12:15:00,40.28,40.38,40.25,40.35,122638.0,40.28,40.38,40.25,40.35,122638.0
2021-03-23 12:20:00,40.35,40.46,40.35,40.45,97982.0,40.35,40.46,40.35,40.45,97982.0
2021-03-23 12:25:00,40.44,40.5,40.38,40.4,205974.0,40.44,40.5,40.38,40.4,205974.0
2021-03-23 12:30:00,40.39,40.42,40.16,40.28,295511.0,40.39,40.42,40.16,40.28,295511.0
2021-03-23 12:35:00,40.28,40.37,40.25,40.37,109641.0,40.28,40.37,40.25,40.37,109641.0
2021-03-23 12:40:00,40.36,40.45,40.34,40.4,121250.0,40.36,40.45,40.34,40.4,121250.0
2021-03-23 12:45:00,40.4,40.45,40.4,40.43,52625.0,40.4,40.45,40.4,40.43,52625.0
2021-03-23 12:50:00,40.42,40.43,40.3,40.32,125426.0,40.42,40.43,40.3,40.32,125426.0
2021-03-23 12:55:00,40.33,40.36,40.24,40.24,164742.0,40.33,40.36,40.24,40.24,164742.0
2021-03-23 13:00:00,40.25,40.3,40.23,40.27,160730.0,40.25,40.3,40.23,40.27,160730.0
2021-03-23 13:05:00,40.28,40.28,40.2,40.21,123677.0,40.28,40.28,40.2,40.21,123677.0
2021-03-23 13:10:00,40.21,40.22,40.12,40.16,86013.0,40.21,40.22,40.12,40.16,86013.0
2021-03-23 13:15:00,40.16,40.2,40.14,40.19,96380.0,40.16,40.2,40.14,40.19,96380.0
2021-03-23 13:20:00,40.19,40.2,40.13,40.14,115412.0,40.19,40.2,40.13,40.14,115412.0
2021-03-23 13:25:00,40.14,40.17,40.08,40.09,91787.0,40.14,40.17,40.08,40.09,91787.0
2021-03-23 13:30:00,40.1,40.1,39.65,39.69,701134.0,40.1,40.1,39.65,39.69,701134.0
2021-03-23 13:35:00,39.68,39.75,39.62,39.67,204932.0,39.68,39.75,39.62,39.67,204932.0
2021-03-23 13:40:00,39.66,39.67,39.27,39.36,317534.0,39.66,39.67,39.27,39.36,317534.0
2021-03-23 13:45:00,39.36,39.51,39.29,39.5,296482.0,39.36,39.51,39.29,39.5,296482.0
2021-03-23 13:50:00,39.5,39.65,39.45,39.63,166605.0,39.5,39.65,39.45,39.63,166605.0
2021-03-23 13:55:00,39.63,39.75,39.63,39.71,195865.0,39.63,39.75,39.63,39.71,195865.0
2021-03-23 14:00:00,39.7,39.79,39.68,39.76,98741.0,39.7,39.79,39.68,39.76,98741.0
2021-03-23 14:05:00,39.76,39.77,39.61,39.66,113548.0,39.76,39.77,39.61,39.66,113548.0
2021-03-23 14:10:00,39.67,39.69,39.57,39.64,146565.0,39.67,39.69,39.57,39.64,146565.0
2021-03-23 14:15:00,39.65,39.65,39.39,39.41,188374.0,39.65,39.65,39.39,39.41,188374.0
2021-03-23 14:20:00,39.41,39.62,39.39,39.56,169406.0,39.41,39.62,39.39,39.56,169406.0
2021-03-23 14:25:00,39.55,39.63,39.41,39.52,201816.0,39.55,39.63,39.41,39.52,201816.0
2021-03-23 14:30:00,39.52,39.63,39.48,39.58,96556.0,39.52,39.63,39.48,39.58,96556.0
2021-03-23 14:35:00,39.6,39.61,39.53,39.56,55000.0,39.6,39.61,39.53,39.56,55000.0
2021-03-23 14:40:00,39.56,39.56,39.49,39.54,78302.0,39.56,39.56,39.49,39.54,78302.0
2021-03-23 14:45:00,39.54,39.54,39.37,39.41,113484.0,39.54,39.54,39.37,39.41,113484.0
2021-03-23 14:50:00,39.41,39.49,39.36,39.42,78500.0,39.41,39.49,39.36,39.42,78500.0
2021-03-23 14:55:00,39.43,39.48,39.39,39.41,52244.0,39.43,39.48,39.39,39.41,52244.0
2021-03-23 15:00:00,39.41,39.54,39.39,39.54,195385.0,39.41,39.54,39.39,39.54,195385.0
2021-03-23 15:05:00,39.53,39.56,39.5,39.52,107435.0,39.53,39.56,39.5,39.52,107435.0
2021-03-23 15:10:00,39.51,39.51,39.44,39.45,74582.0,39.51,39.51,39.44,39.45,74582.0
2021-03-23 15:15:00,39.45,39.49,39.43,39.43,87685.0,39.45,39.49,39.43,39.43,87685.0
2021-03-23 15:20:00,39.44,39.45,39.38,39.41,85780.0,39.44,39.45,39.38,39.41,85780.0
2021-03-23 15:25:00,39.4,39.42,39.39,39.41,25292.0,39.4,39.42,39.39,39.41,25292.0
2021-03-23 15:30:00,39.41,39.42,39.37,39.4,143731.0,39.41,39.42,39.37,39.4,143731.0
2021-03-23 15:35:00,39.41,39.42,39.33,39.33,145296.0,39.41,39.42,39.33,39.33,145296.0
2021-03-23 15:40:00,39.34,39.37,39.29,39.34,190503.0,39.34,39.37,39.29,39.34,190503.0
2021-03-23 15:45:00,39.33,39.41,39.32,39.4,251773.0,39.33,39.41,39.32,39.4,251773.0
2021-03-23 15:50:00,39.39,39.41,39.3,39.39,102912.0,39.39,39.41,39.3,39.39,102912.0
2021-03-23 15:55:00,39.4,39.41,39.37,39.37,284752.0,39.4,39.41,39.37,39.37,284752.0
2021-03-24 09:30:00,40.69,40.82,40.66,40.72,546159.0,40.69,40.82,40.66,40.72,546159.0
2021-03-24 09:35:00,40.71,40.82,40.69,40.78,150739.0,40.71,40.82,40.69,40.78,150739.0
2021-03-24 09:40:00,40.78,40.8,40.71,40.74,125112.0,40.78,40.8,40.71,40.74,125112.0
2021-03-24 09:45:00,40.74,40.86,40.74,40.8,156322.0,40.74,40.86,40.74,40.8,156322.0
2021-03-24 09:50:00,40.78,40.8,40.67,40.71,137009.0,40.78,40.8,40.67,40.71,137009.0
2021-03-24 09:55:00,40.7,40.78,40.67,40.78,177735.0,40.7,40.78,40.67,40.78,177735.0
2021-03-24 10:00:00,40.78,40.88,40.75,40.75,245648.0,40.78,40.88,40.75,40.75,245648.0
2021-03-24 10:05:00,40.75,40.8,40.71,40.73,123073.0,40.75,40.8,40.71,40.73,123073.0
2021-03-24 10:10:00,40.73,40.85,40.72,40.81,160396.0,40.73,40.85,40.72,40.81,160396.0
2021-03-24 10:15:00,40.82,40.82,40.7,40.7,80102.0,40.82,40.82,40.7,40.7,80102.0
2021-03-24 10:20:00,40.7,40.82,40.7,40.79,113125.0,40.7,40.82,40.7,40.79,113125.0
2021-03-24 10:25:00,40.8,40.85,40.77,40.85,73853.0,40.8,40.85,40.77,40.85,73853.0
2021-03-24 10:30:00,40.86,40.86,40.53,40.62,321174.0,40.86,40.86,40.53,40.62,321174.0
2021-03-24 10:35:00,40.62,40.76,40.55,40.73,129859.0,40.62,40.76,40.55,40.73,129859.0
2021-03-24 10:40:00,40.74,40.93,40.73,40.9,184130.0,40.74,40.93,40.73,40.9,184130.0
2021-03-24 10:45:00,40.89,41.15,40.89,41.14,257544.0,40.89,41.15,40.89,41.14,257544.0
2021-03-24 10:50:00,41.16,41.16,41.06,41.07,154683.0,41.16,41.16,41.06,41.07,154683.0
2021-03-24 10:55:00,41.08,41.14,41.04,41.04,83828.0,41.08,41.14,41.04,41.04,83828.0
2021-03-24 11:00:00,41.05,41.23,41.05,41.21,173075.0,41.05,41.23,41.05,41.21,173075.0
2021-03-24 11:05:00,41.21,41.31,41.2,41.27,145373.0,41.21,41.31,41.2,41.27,145373.0
2021-03-24 11:10:00,41.27,41.34,41.24,41.32,92238.0,41.27,41.34,41.24,41.32,92238.0
2021-03-24 11:15:00,41.33,41.37,41.27,41.31,100158.0,41.33,41.37,41.27,41.31,100158.0
2021-03-24 11:20:00,41.32,41.33,41.21,41.27,88367.0,41.32,41.33,41.21,41.27,88367.0
2021-03-24 11:25:00,41.28,41.33,41.24,41.28,123541.0,41.28,41.33,41.24,41.28,123541.0
2021-03-24 11:30:00,41.3,41.35,41.26,41.26,115694.0,41.3,41.35,41.26,41.26,115694.0
2021-03-24 11:35:00,41.27,41.42,41.23,41.32,417761.0,41.27,41.42,41.23,41.32,417761.0
2021-03-24 11:40:00,41.31,41.39,41.21,41.25,159079.0,41.31,41.39,41.21,41.25,159079.0
2021-03-24 11:45:00,41.26,41.32,41.17,41.18,145592.0,41.26,41.32,41.17,41.18,145592.0
2021-03-24 11:50:00,41.18,41.34,41.17,41.33,108620.0,41.18,41.34,41.17,41.33,108620.0
2021-03-24 11:55:00,41.33,41.38,41.21,41.36,390362.0,41.33,41.38,41.21,41.36,390362.0
2021-03-24 12:00:00,41.36,41.45,41.33,41.45,159133.0,41.36,41.45,41.33,41.45,159133.0
2021-03-24 12:05:00,41.45,41.49,41.41,41.45,182632.0,41.45,41.49,41.41,41.45,182632.0
2021-03-24 12:10:00,41.46,41.46,41.39,41.44,90098.0,41.46,41.46,41.39,41.44,90098.0
2021-03-24 12:15:00,41.44,41.51,41.43,41.46,99794.0,41.44,41.51,41.43,41.46,99794.0
2021-03-24 12:20:00,41.47,41.55,41.46,41.53,37400.0,41.47,41.55,41.46,41.53,37400.0
2021-03-24 12:25:00,41.53,41.6,41.46,41.56,91209.0,41.53,41.6,41.46,41.56,91209.0
2021-03-24 12:30:00,41.57,41.6,41.44,41.46,94799.0,41.57,41.6,41.44,41.46,94799.0
2021-03-24 12:35:00,41.47,41.58,41.47,41.57,40724.0,41.47,41.58,41.47,41.57,40724.0
2021-03-24 12:40:00,41.56,41.67,41.54,41.66,143499.0,41.56,41.67,41.54,41.66,143499.0
2021-03-24 12:45:00,41.65,41.77,41.65,41.69,196628.0,41.65,41.77,41.65,41.69,196628.0
2021-03-24 12:50:00,41.7,41.76,41.66,41.73,97273.0,41.7,41.76,41.66,41.73,97273.0
2021-03-24 12:55:00,41.73,41.8,41.72,41.73,47309.0,41.73,41.8,41.72,41.73,47309.0
2021-03-24 13:00:00,41.74,41.76,41.64,41.66,39645.0,41.74,41.76,41.64,41.66,39645.0
2021-03-24 13:05:00,41.65,41.69,41.49,41.5,109105.0,41.65,41.69,41.49,41.5,109105.0
2021-03-24 13:10:00,41.49,41.55,41.42,41.47,59866.0,41.49,41.55,41.42,41.47,59866.0
2021-03-24 13:15:00,41.46,41.49,41.34,41.42,126019.0,41.46,41.49,41.34,41.42,126019.0
2021-03-24 13:20:00,41.42,41.47,41.36,41.36,44565.0,41.42,41.47,41.36,41.36,44565.0
2021-03-24 13:25:00,41.37,41.46,41.37,41.45,59332.0,41.37,41.46,41.37,41.45,59332.0
2021-03-24 13:30:00,41.45,41.57,41.43,41.54,82445.0,41.45,41.57,41.43,41.54,82445.0
2021-03-24 13:35:00,41.54,41.56,41.5,41.54,46760.0,41.54,41.56,41.5,41.54,46760.0
2021-03-24 13:40:00,41.53,41.56,41.38,41.38,53368.0,41.53,41.56,41.38,41.38,53368.0
2021-03-24 13:45:00,41.39,41.53,41.36,41.52,94677.0,41.39,41.53,41.36,41.52,94677.0
2021-03-24 13:50:00,41.53,41.57,41.52,41.55,40817.0,41.53,41.57,41.52,41.55,40817.0
2021-03-24 13:55:00,41.56,41.64,41.54,41.55,76796.0,41.56,41.64,41.54,41.55,76796.0
2021-03-24 14:00:00,41.57,41.59,41.47,41.54,105683.0,41.57,41.59,41.47,41.54,105683.0
2021-03-24 14:05:00,41.55,41.62,41.54,41.59,34690.0,41.55,41.62,41.54,41.59,34690.0
2021-03-24 14:10:00,41.6,41.64,41.58,41.62,30570.0,41.6,41.64,41.58,41.62,30570.0
2021-03-24 14:15:00,41.63,41.71,41.57,41.7,56000.0,41.63,41.71,41.57,41.7,56000.0
2021-03-24 14:20:00,41.69,41.8,41.69,41.8,83773.0,41.69,41.8,41.69,41.8,83773.0
2021-03-24 14:25:00,41.8,41.83,41.66,41.71,122381.0,41.8,41.83,41.66,41.71,122381.0
2021-03-24 14:30:00,41.7,41.7,41.48,41.56,99899.0,41.7,41.7,41.48,41.56,99899.0
2021-03-24 14:35:00,41.55,41.59,41.51,41.52,63372.0,41.55,41.59,41.51,41.52,63372.0
2021-03-24 14:40:00,41.51,41.57,41.49,41.57,59453.0,41.51,41.57,41.49,41.57,59453.0
2021-03-24 14:45:00,41.57,41.71,41.56,41.69,51569.0,41.57,41.71,41.56,41.69,51569.0
2021-03-24 14:50:00,41.69,41.71,41.63,41.63,35156.0,41.69,41.71,41.63,41.63,35156.0
2021-03-24 14:55:00,41.63,41.64,41.59,41.6,34159.0,41.63,41.64,41.59,41.6,34159.0
2021-03-24 15:00:00,41.61,41.62,41.52,41.54,96550.0,41.61,41.62,41.52,41.54,96550.0
2021-03-24 15:05:00,41.54,41.6,41.53,41.58,30617.0,41.54,41.6,41.53,41.58,30617.0
2021-03-24 15:10:00,41.59,41.59,41.56,41.57,21972.0,41.59,41.59,41.56,41.57,21972.0
2021-03-24 15:15:00,41.56,41.65,41.56,41.59,199728.0,41.56,41.65,41.56,41.59,199728.0
2021-03-24 15:20:00,41.59,41.6,41.56,41.59,113321.0,41.59,41.6,41.56,41.59,113321.0
2021-03-24 15:25:00,41.59,41.6,41.52,41.55,110393.0,41.59,41.6,41.52,41.55,110393.0
2021-03-24 15:30:00,41.56,41.59,41.55,41.55,33921.0,41.56,41.59,41.55,41.55,33921.0
2021-03-24 15:35:00,41.55,41.56,41.44,41.45,77788.0,41.55,41.56,41.44,41.45,77788.0
2021-03-24 15:40:00,41.44,41.48,41.43,41.45,108222.0,41.44,41.48,41.43,41.45,108222.0
2021-03-24 15:45:00,41.44,41.48,41.43,41.45,127078.0,41.44,41.48,41.43,41.45,127078.0
2021-03-24 15:50:00,41.45,41.5,41.44,41.48,124804.0,41.45,41.5,41.44,41.48,124804.0
2021-03-24 15:55:00,41.48,41.48,41.44,41.45,194924.0,41.48,41.48,41.44,41.45,194924.0
2021-03-25 09:30:00,40.47,40.51,40.41,40.41,247445.0,40.47,40.51,40.41,40.41,247445.0
2021-03-25 09:35:00,40.42,40.5,40.37,40.5,96885.0,40.42,40.5,40.37,40.5,96885.0
2021-03-25 09:40:00,40.52,40.62,40.51,40.59,65350.0,40.52,40.62,40.51,40.59,65350.0
2021-03-25 09:45:00,40.59,40.6,40.48,40.49,138174.0,40.59,40.6,40.48,40.49,138174.0
2021-03-25 09:50:00,40.49,40.49,40.36,40.38,116729.0,40.49,40.49,40.36,40.38,116729.0
2021-03-25 09:55:00,40.37,40.37,40.12,40.18,415876.0,40.37,40.37,40.12,40.18,415876.0
2021-03-25 10:00:00,40.17,40.4,40.16,40.39,225152.0,40.17,40.4,40.16,40.39,225152.0
2021-03-25 10:05:00,40.39,40.42,40.31,40.37,295728.0,40.39,40.42,40.31,40.37,295728.0
2021-03-25 10:10:00,40.37,40.48,40.34,40.45,226919.0,40.37,40.48,40.34,40.45,226919.0
2021-03-25 10:15:00,40.46,40.46,40.25,40.33,719445.0,40.46,40.46,40.25,40.33,719445.0
2021-03-25 10:20:00,40.33,40.54,40.31,40.48,151772.0,40.33,40.54,40.31,40.48,151772.0
2021-03-25 10:25:00,40.48,40.5,40.33,40.39,159057.0,40.48,40.5,40.33,40.39,159057.0
2021-03-25 10:30:00,40.39,40.4,40.28,40.3,202044.0,40.39,40.4,40.28,40.3,202044.0
2021-03-25 10:35:00,40.3,40.3,40.18,40.22,163157.0,40.3,40.3,40.18,40.22,163157.0
2021-03-25 10:40:00,40.21,40.22,39.82,39.93,256924.0,40.21,40.22,39.82,39.93,256924.0
2021-03-25 10:45:00,39.94,39.98,39.73,39.78,198741.0,39.94,39.98,39.73,39.78,198741.0
2021-03-25 10:50:00,39.78,39.81,39.59,39.68,219538.0,39.78,39.81,39.59,39.68,219538.0
2021-03-25 10:55:00,39.69,39.71,39.52,39.68,178519.0,39.69,39.71,39.52,39.68,178519.0
2021-03-25 11:00:00,39.7,39.73,39.33,39.33,187387.0,39.7,39.73,39.33,39.33,187387.0
2021-03-25 11:05:00,39.33,39.62,39.31,39.48,155661.0,39.33,39.62,39.31,39.48,155661.0
2021-03-25 11:10:00,39.47,39.59,39.42,39.54,112291.0,39.47,39.59,39.42,39.54,112291.0
2021-03-25 11:15:00,39.53,39.81,39.5,39.81,237563.0,39.53,39.81,39.5,39.81,237563.0
2021-03-25 11:20:00,39.81,39.81,39.57,39.68,80113.0,39.81,39.81,39.57,39.68,80113.0
2021-03-25 11:25:00,39.66,39.8,39.58,39.74,148317.0,39.66,39.8,39.58,39.74,148317.0
2021-03-25 11:30:00,39.74,39.86,39.68,39.8,81096.0,39.74,39.86,39.68,39.8,81096.0
2021-03-25 11:35:00,39.79,39.8,39.68,39.73,85951.0,39.79,39.8,39.68,39.73,85951.0
2021-03-25 11:40:00,39.73,39.75,39.58,39.6,109045.0,39.73,39.75,39.58,39.6,109045.0
2021-03-25 11:45:00,39.61,39.64,39.53,39.56,144325.0,39.61,39.64,39.53,39.56,144325.0
2021-03-25 11:50:00,39.56,39.62,39.54,39.56,60488.0,39.56,39.62,39.54,39.56,60488.0
2021-03-25 11:55:00,39.55,39.67,39.47,39.65,94993.0,39.55,39.67,39.47,39.65,94993.0
2021-03-25 12:00:00,39.67,39.79,39.66,39.72,81234.0,39.67,39.79,39.66,39.72,81234.0
2021-03-25 12:05:00,39.71,39.71,39.58,39.58,53237.0,39.71,39.71,39.58,39.58,53237.0
2021-03-25 12:10:00,39.57,39.73,39.57,39.66,51296.0,39.57,39.73,39.57,39.66,51296.0
2021-03-25 12:15:00,39.66,39.68,39.59,39.68,22087.0,39.66,39.68,39.59,39.68,22087.0
2021-03-25 12:20:00,39.69,39.8,39.65,39.76,107957.0,39.69,39.8,39.65,39.76,107957.0
2021-03-25 12:25:00,39.77,39.84,39.76,39.78,39484.0,39.77,39.84,39.76,39.78,39484.0
2021-03-25 12:30:00,39.77,39.85,39.72,39.84,37292.0,39.77,39.85,39.72,39.84,37292.0
2021-03-25 12:35:00,39.84,39.94,39.81,39.93,58289.0,39.84,39.94,39.81,39.93,58289.0
2021-03-25 12:40:00,39.94,40.02,39.91,39.95,41099.0,39.94,40.02,39.91,39.95,41099.0
2021-03-25 12:45:00,39.95,40.06,39.94,40.02,26093.0,39.95,40.06,39.94,40.02,26093.0
2021-03-25 12:50:00,40.02,40.03,39.88,39.89,41398.0,40.02,40.03,39.88,39.89,41398.0
2021-03-25 12:55:00,39.89,39.89,39.7,39.7,46059.0,39.89,39.89,39.7,39.7,46059.0
2021-03-25 13:00:00,39.7,39.7,39.6,39.64,54003.0,39.7,39.7,39.6,39.64,54003.0
2021-03-25 13:05:00,39.63,39.78,39.63,39.68,41507.0,39.63,39.78,39.63,39.68,41507.0
2021-03-25 13:10:00,39.68,39.74,39.58,39.7,48804.0,39.68,39.74,39.58,39.7,48804.0
2021-03-25 13:15:00,39.71,39.82,39.7,39.82,29675.0,39.71,39.82,39.7,39.82,29675.0
2021-03-25 13:20:00,39.82,39.86,39.81,39.83,38494.0,39.82,39.86,39.81,39.83,38494.0
2021-03-25 13:25:00,39.83,39.92,39.82,39.86,40953.0,39.83,39.92,39.82,39.86,40953.0
2021-03-25 13:30:00,39.85,39.85,39.71,39.75,55397.0,39.85,39.85,39.71,39.75,55397.0
2021-03-25 13:35:00,39.76,39.83,39.68,39.81,56689.0,39.76,39.83,39.68,39.81,56689.0
2021-03-25 13:40:00,39.82,39.88,39.81,39.87,49827.0,39.82,39.88,39.81,39.87,49827.0
2021-03-25 13:45:00,39.86,39.86,39.77,39.8,22406.0,39.86,39.86,39.77,39.8,22406.0
2021-03-25 13:50:00,39.8,39.84,39.75,39.81,16929.0,39.8,39.84,39.75,39.81,16929.0
2021-03-25 13:55:00,39.8,39.8,39.72,39.73,34447.0,39.8,39.8,39.72,39.73,34447.0
2021-03-25 14:00:00,39.72,39.75,39.65,39.72,32733.0,39.72,39.75,39.65,39.72,32733.0
2021-03-25 14:05:00,39.7,39.83,39.7,39.81,28829.0,39.7,39.83,39.7,39.81,28829.0
2021-03-25 14:10:00,39.81,39.93,39.79,39.91,67662.0,39.81,39.93,39.79,39.91,67662.0
2021-03-25 14:15:00,39.9,40.01,39.87,39.99,102013.0,39.9,40.01,39.87,39.99,102013.0
2021-03-25 14:20:00,39.99,40.07,39.96,40.05,103166.0,39.99,40.07,39.96,40.05,103166.0
2021-03-25 14:25:00,40.05,40.06,39.95,39.96,95818.0,40.05,40.06,39.95,39.96,95818.0
2021-03-25 14:30:00,39.96,39.98,39.88,39.9,58892.0,39.96,39.98,39.88,39.9,58892.0
2021-03-25 14:35:00,39.9,39.99,39.89,39.97,38500.0,39.9,39.99,39.89,39.97,38500.0
2021-03-25 14:40:00,39.95,39.99,39.93,39.98,33926.0,39.95,39.99,39.93,39.98,33926.0
2021-03-25 14:45:00,39.98,40.0,39.91,39.92,31895.0,39.98,40.0,39.91,39.92,31895.0
2021-03-25 14:50:00,39.92,39.97,39.92,39.97,29660.0,39.92,39.97,39.92,39.97,29660.0
2021-03-25 14:55:00,39.97,39.97,39.93,39.94,12376.0,39.97,39.97,39.93,39.94,12376.0
2021-03-25 15:00:00,39.95,39.97,39.93,39.95,42626.0,39.95,39.97,39.93,39.95,42626.0
2021-03-25 15:05:00,39.96,39.96,39.86,39.86,61652.0,39.96,39.96,39.86,39.86,61652.0
2021-03-25 15:10:00,39.87,39.87,39.84,39.85,25287.0,39.87,39.87,39.84,39.85,25287.0
2021-03-25 15:15:00,39.86,39.86,39.83,39.86,15596.0,39.86,39.86,39.83,39.86,15596.0
2021-03-25 15:20:00,39.85,39.86,39.81,39.85,37793.0,39.85,39.86,39.81,39.85,37793.0
2021-03-25 15:25:00,39.85,39.85,39.8,39.81,54595.0,39.85,39.85,39.8,39.81,54595.0
2021-03-25 15:30:00,39.82,39.88,39.8,39.87,33456.0,39.82,39.88,39.8,39.87,33456.0
2021-03-25 15:35:00,39.87,39.91,39.85,39.89,40630.0,39.87,39.91,39.85,39.89,40630.0
2021-03-25 15:40:00,39.89,39.93,39.85,39.93,162503.0,39.89,39.93,39.85,39.93,162503.0
2021-03-25 15:45:00,39.94,39.97,39.91,39.96,331988.0,39.94,39.97,39.91,39.96,331988.0
2021-03-25 15:50:00,39.96,39.97,39.92,39.93,222041.0,39.96,39.97,39.92,39.93,222041.0
2021-03-25 15:55:00,39.93,39.94,39.87,39.89,241081.0,39.93,39.94,39.87,39.89,241081.0
2021-03-26 09:30:00,41.38,41.43,41.32,41.39,322002.0,41.38,41.43,41.32,41.39,322002.0
2021-03-26 09:35:00,41.41,41.44,41.33,41.34,272814.0,41.41,41.44,41.33,41.34,272814.0
2021-03-26 09:40:00,41.34,41.44,41.29,41.33,139628.0,41.34,41.44,41.29,41.33,139628.0
2021-03-26 09:45:00,41.33,41.36,41.26,41.31,169966.0,41.33,41.36,41.26,41.31,169966.0
2021-03-26 09:50:00,41.3,41.49,41.25,41.27,221891.0,41.3,41.49,41.25,41.27,221891.0
2021-03-26 09:55:00,41.27,41.38,41.25,41.36,133643.0,41.27,41.38,41.25,41.36,133643.0
2021-03-26 10:00:00,41.38,41.46,41.38,41.41,162687.0,41.38,41.46,41.38,41.41,162687.0
2021-03-26 10:05:00,41.41,41.52,41.41,41.52,140668.0,41.41,41.52,41.41,41.52,140668.0
2021-03-26 10:10:00,41.52,41.59,41.49,41.57,183227.0,41.52,41.59,41.49,41.57,183227.0
2021-03-26 10:15:00,41.58,41.62,41.45,41.46,93018.0,41.58,41.62,41.45,41.46,93018.0
2021-03-26 10:20:00,41.46,41.57,41.46,41.57,128522.0,41.46,41.57,41.46,41.57,128522.0
2021-03-26 10:25:00,41.58,41.62,41.53,41.57,107985.0,41.58,41.62,41.53,41.57,107985.0
2021-03-26 10:30:00,41.58,41.7,41.58,41.66,108197.0,41.58,41.7,41.58,41.66,108197.0
2021-03-26 10:35:00,41.67,41.69,41.47,41.5,208191.0,41.67,41.69,41.47,41.5,208191.0
2021-03-26 10:40:00,41.5,41.6,41.5,41.58,87395.0,41.5,41.6,41.5,41.58,87395.0
2021-03-26 10:45:00,41.59,41.72,41.56,41.56,144478.0,41.59,41.72,41.56,41.56,144478.0
2021-03-26 10:50:00,41.56,41.66,41.52,41.55,154551.0,41.56,41.66,41.52,41.55,154551.0
2021-03-26 10:55:00,41.53,41.59,41.48,41.53,100613.0,41.53,41.59,41.48,41.53,100613.0
2021-03-26 11:00:00,41.54,41.64,41.53,41.6,143080.0,41.54,41.64,41.53,41.6,143080.0
2021-03-26 11:05:00,41.6,41.6,41.49,41.5,51711.0,41.6,41.6,41.49,41.5,51711.0
2021-03-26 11:10:00,41.51,41.54,41.44,41.48,104291.0,41.51,41.54,41.44,41.48,104291.0
2021-03-26 11:15:00,41.48,41.58,41.47,41.51,50227.0,41.48,41.58,41.47,41.51,50227.0
2021-03-26 11:20:00,41.52,41.57,41.47,41.56,55755.0,41.52,41.57,41.47,41.56,55755.0
2021-03-26 11:25:00,41.55,41.6,41.49,41.58,59879.0,41.55,41.6,41.49,41.58,59879.0
2021-03-26 11:30:00,41.59,41.68,41.59,41.61,95866.0,41.59,41.68,41.59,41.61,95866.0
2021-03-26 11:35:00,41.63,41.69,41.63,41.66,35246.0,41.63,41.69,41.63,41.66,35246.0
2021-03-26 11:40:00,41.67,41.69,41.65,41.67,43744.0,41.67,41.69,41.65,41.67,43744.0
2021-03-26 11:45:00,41.66,41.71,41.62,41.63,56791.0,41.66,41.71,41.62,41.63,56791.0
2021-03-26 11:50:00,41.63,41.63,41.54,41.58,31518.0,41.63,41.63,41.54,41.58,31518.0
2021-03-26 11:55:00,41.58,41.63,41.56,41.57,132274.0,41.58,41.63,41.56,41.57,132274.0
2021-03-26 12:00:00,41.59,41.74,41.56,41.71,125181.0,41.59,41.74,41.56,41.71,125181.0
2021-03-26 12:05:00,41.71,41.71,41.41,41.45,277134.0,41.71,41.71,41.41,41.45,277134.0
2021-03-26 12:10:00,41.46,41.55,41.46,41.52,55475.0,41.46,41.55,41.46,41.52,55475.0
2021-03-26 12:15:00,41.52,41.57,41.5,41.53,64006.0,41.52,41.57,41.5,41.53,64006.0
2021-03-26 12:20:00,41.53,41.58,41.52,41.56,68571.0,41.53,41.58,41.52,41.56,68571.0
2021-03-26 12:25:00,41.55,41.59,41.49,41.59,133012.0,41.55,41.59,41.49,41.59,133012.0
2021-03-26 12:30:00,41.6,41.7,41.58,41.66,100085.0,41.6,41.7,41.58,41.66,100085.0
2021-03-26 12:35:00,41.66,41.67,41.57,41.59,42331.0,41.66,41.67,41.57,41.59,42331.0
2021-03-26 12:40:00,41.6,41.67,41.6,41.66,23825.0,41.6,41.67,41.6,41.66,23825.0
2021-03-26 12:45:00,41.66,41.69,41.63,41.68,34207.0,41.66,41.69,41.63,41.68,34207.0
2021-03-26 12:50:00,41.69,41.81,41.69,41.75,193345.0,41.69,41.81,41.69,41.75,193345.0
2021-03-26 12:55:00,41.75,41.77,41.61,41.62,83436.0,41.75,41.77,41.61,41.62,83436.0
2021-03-26 13:00:00,41.63,41.69,41.62,41.68,111001.0,41.63,41.69,41.62,41.68,111001.0
2021-03-26 13:05:00,41.68,41.76,41.68,41.71,34669.0,41.68,41.76,41.68,41.71,34669.0
2021-03-26 13:10:00,41.71,41.79,41.7,41.76,98620.0,41.71,41.79,41.7,41.76,98620.0
2021-03-26 13:15:00,41.76,41.78,41.71,41.72,23171.0,41.76,41.78,41.71,41.72,23171.0
2021-03-26 13:20:00,41.72,41.74,41.67,41.69,69723.0,41.72,41.74,41.67,41.69,69723.0
2021-03-26 13:25:00,41.69,41.73,41.68,41.73,218162.0,41.69,41.73,41.68,41.73,218162.0
2021-03-26 13:30:00,41.73,41.74,41.7,41.73,66329.0,41.73,41.74,41.7,41.73,66329.0
2021-03-26 13:35:00,41.72,41.74,41.68,41.7,55808.0,41.72,41.74,41.68,41.7,55808.0
2021-03-26 13:40:00,41.7,41.7,41.64,41.65,63660.0,41.7,41.7,41.64,41.65,63660.0
2021-03-26 13:45:00,41.66,41.7,41.65,41.67,24974.0,41.66,41.7,41.65,41.67,24974.0
2021-03-26 13:50:00,41.67,41.72,41.65,41.71,55229.0,41.67,41.72,41.65,41.71,55229.0
2021-03-26 13:55:00,41.71,41.83,41.71,41.77,82058.0,41.71,41.83,41.71,41.77,82058.0
2021-03-26 14:00:00,41.78,41.83,41.73,41.77,31748.0,41.78,41.83,41.73,41.77,31748.0
2021-03-26 14:05:00,41.78,41.8,41.71,41.74,114549.0,41.78,41.8,41.71,41.74,114549.0
2021-03-26 14:10:00,41.76,41.76,41.63,41.64,317973.0,41.76,41.76,41.63,41.64,317973.0
2021-03-26 14:15:00,41.65,41.69,41.59,41.67,80176.0,41.65,41.69,41.59,41.67,80176.0
2021-03-26 14:20:00,41.67,41.73,41.62,41.69,29187.0,41.67,41.73,41.62,41.69,29187.0
2021-03-26 14:25:00,41.69,41.69,41.57,41.62,52839.0,41.69,41.69,41.57,41.62,52839.0
2021-03-26 14:30:00,41.61,41.64,41.52,41.52,54988.0,41.61,41.64,41.52,41.52,54988.0
2021-03-26 14:35:00,41.53,41.53,41.46,41.48,196644.0,41.53,41.53,41.46,41.48,196644.0
2021-03-26 14:40:00,41.47,41.51,41.44,41.51,77420.0,41.47,41.51,41.44,41.51,77420.0
2021-03-26 14:45:00,41.52,41.56,41.51,41.53,57305.0,41.52,41.56,41.51,41.53,57305.0
2021-03-26 14:50:00,41.52,41.58,41.5,41.57,48039.0,41.52,41.58,41.5,41.57,48039.0
2021-03-26 14:55:00,41.57,41.61,41.57,41.6,66777.0,41.57,41.61,41.57,41.6,66777.0
2021-03-26 15:00:00,41.6,41.61,41.58,41.59,22735.0,41.6,41.61,41.58,41.59,22735.0
2021-03-26 15:05:00,41.59,41.6,41.55,41.57,27311.0,41.59,41.6,41.55,41.57,27311.0
2021-03-26 15:10:00,41.57,41.58,41.54,41.56,53559.0,41.57,41.58,41.54,41.56,53559.0
2021-03-26 15:15:00,41.55,41.57,41.53,41.55,37615.0,41.55,41.57,41.53,41.55,37615.0
2021-03-26 15:20:00,41.55,41.55,41.5,41.53,71953.0,41.55,41.55,41.5,41.53,71953.0
2021-03-26 15:25:00,41.52,41.53,41.49,41.51,31529.0,41.52,41.53,41.49,41.51,31529.0
2021-03-26 15:30:00,41.52,41.54,41.49,41.49,98569.0,41.52,41.54,41.49,41.49,98569.0
2021-03-26 15:35:00,41.49,41.52,41.46,41.5,71287.0,41.49,41.52,41.46,41.5,71287.0
2021-03-26 15:40:00,41.5,41.5,41.46,41.47,104556.0,41.5,41.5,41.46,41.47,104556.0
2021-03-26 15:45:00,41.47,41.52,41.46,41.5,72065.0,41.47,41.52,41.46,41.5,72065.0
2021-03-26 15:50:00,41.5,41.54,41.49,41.52,199741.0,41.5,41.54,41.49,41.52,199741.0
2021-03-26 15:55:00,41.52,41.56,41.51,41.54,311882.0,41.52,41.56,41.51,41.54,311882.0
2021-03-29 09:30:00,41.23,41.26,41.05,41.11,165505.0,41.23,41.26,41.05,41.11,165505.0
2021-03-29 09:35:00,41.12,41.35,41.07,41.32,233606.0,41.12,41.35,41.07,41.32,233606.0
2021-03-29 09:40:00,41.31,41.31,41.02,41.21,191635.0,41.31,41.31,41.02,41.21,191635.0
2021-03-29 09:45:00,41.21,41.26,41.07,41.1,161477.0,41.21,41.26,41.07,41.1,161477.0
2021-03-29 09:50:00,41.1,41.19,41.0,41.16,196548.0,41.1,41.19,41.0,41.16,196548.0
2021-03-29 09:55:00,41.15,41.23,41.1,41.14,109772.0,41.15,41.23,41.1,41.14,109772.0
2021-03-29 10:00:00,41.14,41.26,41.05,41.17,179121.0,41.14,41.26,41.05,41.17,179121.0
2021-03-29 10:05:00,41.15,41.18,41.07,41.18,120002.0,41.15,41.18,41.07,41.18,120002.0
2021-03-29 10:10:00,41.18,41.18,41.07,41.1,170857.0,41.18,41.18,41.07,41.1,170857.0
2021-03-29 10:15:00,41.11,41.21,40.95,41.18,128952.0,41.11,41.21,40.95,41.18,128952.0
2021-03-29 10:20:00,41.19,41.26,41.11,41.24,134680.0,41.19,41.26,41.11,41.24,134680.0
2021-03-29 10:25:00,41.23,41.33,41.17,41.27,73611.0,41.23,41.33,41.17,41.27,73611.0
2021-03-29 10:30:00,41.27,41.39,41.22,41.33,130675.0,41.27,41.39,41.22,41.33,130675.0
2021-03-29 10:35:00,41.3,41.47,41.27,41.43,179248.0,41.3,41.47,41.27,41.43,179248.0
2021-03-29 10:40:00,41.44,41.45,41.35,41.39,30160.0,41.44,41.45,41.35,41.39,30160.0
2021-03-29 10:45:00,41.38,41.38,41.17,41.18,82761.0,41.38,41.38,41.17,41.18,82761.0
2021-03-29 10:50:00,41.17,41.25,41.15,41.17,37693.0,41.17,41.25,41.15,41.17,37693.0
2021-03-29 10:55:00,41.15,41.19,41.13,41.15,22833.0,41.15,41.19,41.13,41.15,22833.0
2021-03-29 11:00:00,41.16,41.24,41.14,41.23,18848.0,41.16,41.24,41.14,41.23,18848.0
2021-03-29 11:05:00,41.23,41.24,41.14,41.23,12021.0,41.23,41.24,41.14,41.23,12021.0
2021-03-29 11:10:00,41.24,41.3,41.15,41.18,29294.0,41.24,41.3,41.15,41.18,29294.0
2021-03-29 11:15:00,41.18,41.24,41.16,41.23,18359.0,41.18,41.24,41.16,41.23,18359.0
2021-03-29 11:20:00,41.24,41.37,41.24,41.34,40338.0,41.24,41.37,41.24,41.34,40338.0
2021-03-29 11:25:00,41.33,41.41,41.3,41.33,40157.0,41.33,41.41,41.3,41.33,40157.0
2021-03-29 11:30:00,41.32,41.48,41.32,41.48,24230.0,41.32,41.48,41.32,41.48,24230.0
2021-03-29 11:35:00,41.48,41.67,41.46,41.61,74150.0,41.48,41.67,41.46,41.61,74150.0
2021-03-29 11:40:00,41.63,41.7,41.59,41.66,27564.0,41.63,41.7,41.59,41.66,27564.0
2021-03-29 11:45:00,41.66,41.68,41.56,41.59,89879.0,41.66,41.68,41.56,41.59,89879.0
2021-03-29 11:50:00,41.59,41.59,41.5,41.53,21698.0,41.59,41.59,41.5,41.53,21698.0
2021-03-29 11:55:00,41.54,41.71,41.52,41.68,94398.0,41.54,41.71,41.52,41.68,94398.0
2021-03-29 12:00:00,41.67,41.75,41.63,41.65,43219.0,41.67,41.75,41.63,41.65,43219.0
2021-03-29 12:05:00,41.67,41.74,41.64,41.66,31978.0,41.67,41.74,41.64,41.66,31978.0
2021-03-29 12:10:00,41.68,41.71,41.62,41.62,41447.0,41.68,41.71,41.62,41.62,41447.0
2021-03-29 12:15:00,41.63,41.63,41.55,41.58,39174.0,41.63,41.63,41.55,41.58,39174.0
2021-03-29 12:20:00,41.56,41.57,41.48,41.5,57215.0,41.56,41.57,41.48,41.5,57215.0
2021-03-29 12:25:00,41.51,41.59,41.51,41.57,50006.0,41.51,41.59,41.51,41.57,50006.0
2021-03-29 12:30:00,41.57,41.6,41.52,41.6,23950.0,41.57,41.6,41.52,41.6,23950.0
2021-03-29 12:35:00,41.6,41.6,41.54,41.55,37718.0,41.6,41.6,41.54,41.55,37718.0
2021-03-29 12:40:00,41.54,41.67,41.54,41.63,26229.0,41.54,41.67,41.54,41.63,26229.0
2021-03-29 12:45:00,41.64,41.67,41.58,41.58,19226.0,41.64,41.67,41.58,41.58,19226.0
2021-03-29 12:50:00,41.59,41.71,41.59,41.69,10925.0,41.59,41.71,41.59,41.69,10925.0
2021-03-29 12:55:00,41.7,41.78,41.7,41.77,111191.0,41.7,41.78,41.7,41.77,111191.0
2021-03-29 13:00:00,41.78,41.81,41.74,41.81,19525.0,41.78,41.81,41.74,41.81,19525.0
2021-03-29 13:05:00,41.79,41.85,41.77,41.83,27255.0,41.79,41.85,41.77,41.83,27255.0
2021-03-29 13:10:00,41.83,41.85,41.8,41.82,45008.0,41.83,41.85,41.8,41.82,45008.0
2021-03-29 13:15:00,41.83,41.83,41.73,41.77,26707.0,41.83,41.83,41.73,41.77,26707.0
2021-03-29 13:20:00,41.77,41.78,41.68,41.71,34493.0,41.77,41.78,41.68,41.71,34493.0
2021-03-29 13:25:00,41.73,41.76,41.7,41.74,27924.0,41.73,41.76,41.7,41.74,27924.0
2021-03-29 13:30:00,41.73,41.86,41.72,41.84,54964.0,41.73,41.86,41.72,41.84,54964.0
2021-03-29 13:35:00,41.83,41.84,41.77,41.79,17171.0,41.83,41.84,41.77,41.79,17171.0
2021-03-29 13:40:00,41.77,41.86,41.77,41.82,25353.0,41.77,41.86,41.77,41.82,25353.0
2021-03-29 13:45:00,41.82,41.83,41.8,41.82,28710.0,41.82,41.83,41.8,41.82,28710.0
2021-03-29 13:50:00,41.82,41.89,41.76,41.83,89136.0,41.82,41.89,41.76,41.83,89136.0
2021-03-29 13:55:00,41.84,41.88,41.82,41.86,14657.0,41.84,41.88,41.82,41.86,14657.0
2021-03-29 14:00:00,41.86,41.91,41.84,41.91,45045.0,41.86,41.91,41.84,41.91,45045.0
2021-03-29 14:05:00,41.9,41.93,41.88,41.93,25493.0,41.9,41.93,41.88,41.93,25493.0
2021-03-29 14:10:00,41.92,41.95,41.87,41.88,37117.0,41.92,41.95,41.87,41.88,37117.0
2021-03-29 14:15:00,41.86,41.88,41.77,41.83,62842.0,41.86,41.88,41.77,41.83,62842.0
2021-03-29 14:20:00,41.83,41.86,41.81,41.86,81829.0,41.83,41.86,41.81,41.86,81829.0
2021-03-29 14:25:00,41.86,41.94,41.84,41.91,61363.0,41.86,41.94,41.84,41.91,61363.0
2021-03-29 14:30:00,41.92,41.92,41.81,41.83,33167.0,41.92,41.92,41.81,41.83,33167.0
2021-03-29 14:35:00,41.83,41.86,41.8,41.86,32187.0,41.83,41.86,41.8,41.86,32187.0
2021-03-29 14:40:00,41.86,41.93,41.84,41.92,38993.0,41.86,41.93,41.84,41.92,38993.0
2021-03-29 14:45:00,41.9,41.96,41.9,41.91,25372.0,41.9,41.96,41.9,41.91,25372.0
2021-03-29 14:50:00,41.9,41.92,41.84,41.85,22070.0,41.9,41.92,41.84,41.85,22070.0
2021-03-29 14:55:00,41.83,41.87,41.81,41.87,17703.0,41.83,41.87,41.81,41.87,17703.0
2021-03-29 15:00:00,41.88,41.88,41.86,41.86,10243.0,41.88,41.88,41.86,41.86,10243.0
2021-03-29 15:05:00,41.86,41.89,41.86,41.89,7567.0,41.86,41.89,41.86,41.89,7567.0
2021-03-29 15:10:00,41.88,41.9,41.88,41.89,10199.0,41.88,41.9,41.88,41.89,10199.0
2021-03-29 15:15:00,41.9,41.92,41.89,41.89,15399.0,41.9,41.92,41.89,41.89,15399.0
2021-03-29 15:20:00,41.89,41.9,41.89,41.9,4493.0,41.89,41.9,41.89,41.9,4493.0
2021-03-29 15:25:00,41.9,41.93,41.9,41.92,18406.0,41.9,41.93,41.9,41.92,18406.0
2021-03-29 15:30:00,41.93,41.93,41.9,41.92,15420.0,41.93,41.93,41.9,41.92,15420.0
2021-03-29 15:35:00,41.92,41.95,41.91,41.95,34418.0,41.92,41.95,41.91,41.95,34418.0
2021-03-29 15:40:00,41.94,41.94,41.89,41.89,92903.0,41.94,41.94,41.89,41.89,92903.0
2021-03-29 15:45:00,41.9,41.93,41.89,41.91,51094.0,41.9,41.93,41.89,41.91,51094.0
2021-03-29 15:50:00,41.91,41.93,41.89,41.93,59895.0,41.91,41.93,41.89,41.93,59895.0
2021-03-29 15:55:00,41.92,41.93,41.91,41.92,147830.0,41.92,41.93,41.91,41.92,147830.0
2021-03-30 09:30:00,41.16,41.21,41.06,41.21,115647.0,41.16,41.21,41.06,41.21,115647.0
2021-03-30 09:35:00,41.22,41.24,41.08,41.22,82161.0,41.22,41.24,41.08,41.22,82161.0
2021-03-30 09:40:00,41.22,41.25,41.13,41.2,100170.0,41.22,41.25,41.13,41.2,100170.0
2021-03-30 09:45:00,41.18,41.29,41.14,41.29,53823.0,41.18,41.29,41.14,41.29,53823.0
2021-03-30 09:50:00,41.29,41.34,41.24,41.31,61808.0,41.29,41.34,41.24,41.31,61808.0
2021-03-30 09:55:00,41.31,41.39,41.3,41.33,47205.0,41.31,41.39,41.3,41.33,47205.0
2021-03-30 10:00:00,41.32,41.42,41.32,41.37,48767.0,41.32,41.42,41.32,41.37,48767.0
2021-03-30 10:05:00,41.38,41.43,41.37,41.42,46379.0,41.38,41.43,41.37,41.42,46379.0
2021-03-30 10:10:00,41.43,41.43,41.31,41.34,128197.0,41.43,41.43,41.31,41.34,128197.0
2021-03-30 10:15:00,41.34,41.4,41.25,41.4,108616.0,41.34,41.4,41.25,41.4,108616.0
2021-03-30 10:20:00,41.4,41.4,41.18,41.26,68761.0,41.4,41.4,41.18,41.26,68761.0
2021-03-30 10:25:00,41.27,41.45,41.25,41.44,39058.0,41.27,41.45,41.25,41.44,39058.0
2021-03-30 10:30:00,41.41,41.46,41.31,41.37,41904.0,41.41,41.46,41.31,41.37,41904.0
2021-03-30 10:35:00,41.39,41.45,41.34,41.45,56610.0,41.39,41.45,41.34,41.45,56610.0
2021-03-30 10:40:00,41.44,41.5,41.4,41.43,107525.0,41.44,41.5,41.4,41.43,107525.0
2021-03-30 10:45:00,41.43,41.49,41.39,41.39,54007.0,41.43,41.49,41.39,41.39,54007.0
2021-03-30 10:50:00,41.39,41.42,41.3,41.35,80441.0,41.39,41.42,41.3,41.35,80441.0
2021-03-30 10:55:00,41.35,41.36,41.3,41.36,20980.0,41.35,41.36,41.3,41.36,20980.0
2021-03-30 11:00:00,41.36,41.48,41.35,41.46,31311.0,41.36,41.48,41.35,41.46,31311.0
2021-03-30 11:05:00,41.47,41.58,41.47,41.56,45956.0,41.47,41.58,41.47,41.56,45956.0
2021-03-30 11:10:00,41.55,41.66,41.54,41.61,58959.0,41.55,41.66,41.54,41.61,58959.0
2021-03-30 11:15:00,41.63,41.66,41.56,41.58,31769.0,41.63,41.66,41.56,41.58,31769.0
2021-03-30 11:20:00,41.6,41.62,41.33,41.34,116360.0,41.6,41.62,41.33,41.34,116360.0
2021-03-30 11:25:00,41.34,41.4,41.23,41.38,151258.0,41.34,41.4,41.23,41.38,151258.0
2021-03-30 11:30:00,41.38,41.44,41.34,41.37,74130.0,41.38,41.44,41.34,41.37,74130.0
2021-03-30 11:35:00,41.39,41.42,41.29,41.37,10526.0,41.39,41.42,41.29,41.37,10526.0
2021-03-30 11:40:00,41.36,41.36,41.29,41.34,22744.0,41.36,41.36,41.29,41.34,22744.0
2021-03-30 11:45:00,41.34,41.34,41.28,41.3,16090.0,41.34,41.34,41.28,41.3,16090.0
2021-03-30 11:50:00,41.3,41.3,41.18,41.22,19704.0,41.3,41.3,41.18,41.22,19704.0
2021-03-30 11:55:00,41.22,41.32,41.19,41.3,39998.0,41.22,41.32,41.19,41.3,39998.0
2021-03-30 12:00:00,41.3,41.34,41.27,41.32,19618.0,41.3,41.34,41.27,41.32,19618.0
2021-03-30 12:05:00,41.31,41.32,41.21,41.26,17618.0,41.31,41.32,41.21,41.26,17618.0
2021-03-30 12:10:00,41.25,41.25,41.1,41.16,39566.0,41.25,41.25,41.1,41.16,39566.0
2021-03-30 12:15:00,41.16,41.2,41.13,41.16,36263.0,41.16,41.2,41.13,41.16,36263.0
2021-03-30 12:20:00,41.15,41.17,41.12,41.15,22038.0,41.15,41.17,41.12,41.15,22038.0
2021-03-30 12:25:00,41.15,41.18,41.14,41.18,19168.0,41.15,41.18,41.14,41.18,19168.0
2021-03-30 12:30:00,41.19,41.2,41.11,41.14,24217.0,41.19,41.2,41.11,41.14,24217.0
2021-03-30 12:35:00,41.14,41.25,41.13,41.25,17024.0,41.14,41.25,41.13,41.25,17024.0
2021-03-30 12:40:00,41.23,41.27,41.21,41.22,14471.0,41.23,41.27,41.21,41.22,14471.0
2021-03-30 12:45:00,41.22,41.22,41.16,41.17,10233.0,41.22,41.22,41.16,41.17,10233.0
2021-03-30 12:50:00,41.17,41.19,41.13,41.18,17217.0,41.17,41.19,41.13,41.18,17217.0
2021-03-30 12:55:00,41.19,41.19,41.13,41.17,15685.0,41.19,41.19,41.13,41.17,15685.0
2021-03-30 13:00:00,41.17,41.21,41.16,41.21,12678.0,41.17,41.21,41.16,41.21,12678.0
2021-03-30 13:05:00,41.2,41.22,41.04,41.05,38654.0,41.2,41.22,41.04,41.05,38654.0
2021-03-30 13:10:00,41.06,41.13,41.04,41.1,66514.0,41.06,41.13,41.04,41.1,66514.0
2021-03-30 13:15:00,41.1,41.19,41.07,41.19,36850.0,41.1,41.19,41.07,41.19,36850.0
2021-03-30 13:20:00,41.18,41.24,41.16,41.19,32511.0,41.18,41.24,41.16,41.19,32511.0
2021-03-30 13:25:00,41.18,41.25,41.16,41.2,10493.0,41.18,41.25,41.16,41.2,10493.0
2021-03-30 13:30:00,41.21,41.23,41.15,41.19,17456.0,41.21,41.23,41.15,41.19,17456.0
2021-03-30 13:35:00,41.17,41.2,41.15,41.19,24210.0,41.17,41.2,41.15,41.19,24210.0
2021-03-30 13:40:00,41.18,41.23,41.18,41.23,8285.0,41.18,41.23,41.18,41.23,8285.0
2021-03-30 13:45:00,41.22,41.24,41.17,41.19,25030.0,41.22,41.24,41.17,41.19,25030.0
2021-03-30 13:50:00,41.2,41.23,41.18,41.22,7631.0,41.2,41.23,41.18,41.22,7631.0
2021-03-30 13:55:00,41.21,41.24,41.18,41.2,47142.0,41.21,41.24,41.18,41.2,47142.0
2021-03-30 14:00:00,41.2,41.3,41.19,41.27,54213.0,41.2,41.3,41.19,41.27,54213.0
2021-03-30 14:05:00,41.28,41.29,41.23,41.26,29350.0,41.28,41.29,41.23,41.26,29350.0
2021-03-30 14:10:00,41.26,41.35,41.25,41.29,19809.0,41.26,41.35,41.25,41.29,19809.0
2021-03-30 14:15:00,41.3,41.33,41.28,41.32,20776.0,41.3,41.33,41.28,41.32,20776.0
2021-03-30 14:20:00,41.33,41.36,41.2,41.26,40722.0,41.33,41.36,41.2,41.26,40722.0
2021-03-30 14:25:00,41.27,41.3,41.2,41.28,32526.0,41.27,41.3,41.2,41.28,32526.0
2021-03-30 14:30:00,41.28,41.33,41.24,41.26,14334.0,41.28,41.33,41.24,41.26,14334.0
2021-03-30 14:35:00,41.26,41.26,41.19,41.2,17594.0,41.26,41.26,41.19,41.2,17594.0
2021-03-30 14:40:00,41.2,41.23,41.16,41.21,18515.0,41.2,41.23,41.16,41.21,18515.0
2021-03-30 14:45:00,41.22,41.24,41.19,41.21,12978.0,41.22,41.24,41.19,41.21,12978.0
2021-03-30 14:50:00,41.21,41.22,41.19,41.21,5300.0,41.21,41.22,41.19,41.21,5300.0
2021-03-30 14:55:00,41.21,41.22,41.19,41.2,6111.0,41.21,41.22,41.19,41.2,6111.0
2021-03-30 15:00:00,41.2,41.22,41.19,41.22,8385.0,41.2,41.22,41.19,41.22,8385.0
2021-03-30 15:05:00,41.21,41.21,41.19,41.2,11595.0,41.21,41.21,41.19,41.2,11595.0
2021-03-30 15:10:00,41.19,41.19,41.18,41.19,19434.0,41.19,41.19,41.18,41.19,19434.0
2021-03-30 15:15:00,41.19,41.21,41.18,41.2,11376.0,41.19,41.21,41.18,41.2,11376.0
2021-03-30 15:20:00,41.2,41.21,41.17,41.18,16943.0,41.2,41.21,41.17,41.18,16943.0
2021-03-30 15:25:00,41.19,41.19,41.17,41.18,14858.0,41.19,41.19,41.17,41.18,14858.0
2021-03-30 15:30:00,41.18,41.21,41.16,41.16,17065.0,41.18,41.21,41.16,41.16,17065.0
2021-03-30 15:35:00,41.16,41.2,41.15,41.18,16275.0,41.16,41.2,41.15,41.18,16275.0
2021-03-30 15:40:00,41.18,41.19,41.14,41.16,153880.0,41.18,41.19,41.14,41.16,153880.0
2021-03-30 15:45:00,41.16,41.17,41.1,41.12,153821.0,41.16,41.17,41.1,41.12,153821.0
2021-03-30 15:50:00,41.12,41.14,41.11,41.14,116385.0,41.12,41.14,41.11,41.14,116385.0
2021-03-30 15:55:00,41.14,41.17,41.11,41.17,156639.0,41.14,41.17,41.11,41.17,156639.0
2021-03-31 09:30:00,40.99,41.16,40.96,41.1,89420.0,40.99,41.16,40.96,41.1,89420.0
2021-03-31 09:35:00,41.11,41.24,41.1,41.23,108400.0,41.11,41.24,41.1,41.23,108400.0
2021-03-31 09:40:00,41.23,41.31,41.19,41.22,60735.0,41.23,41.31,41.19,41.22,60735.0
2021-03-31 09:45:00,41.23,41.32,41.23,41.3,46558.0,41.23,41.32,41.23,41.3,46558.0
2021-03-31 09:50:00,41.3,41.41,41.25,41.33,77489.0,41.3,41.41,41.25,41.33,77489.0
2021-03-31 09:55:00,41.32,41.38,41.24,41.28,46770.0,41.32,41.38,41.24,41.28,46770.0
2021-03-31 10:00:00,41.31,41.31,41.23,41.27,40082.0,41.31,41.31,41.23,41.27,40082.0
2021-03-31 10:05:00,41.27,41.4,41.27,41.34,44593.0,41.27,41.4,41.27,41.34,44593.0
2021-03-31 10:10:00,41.34,41.34,41.27,41.31,36361.0,41.34,41.34,41.27,41.31,36361.0
2021-03-31 10:15:00,41.3,41.36,41.19,41.27,56829.0,41.3,41.36,41.19,41.27,56829.0
2021-03-31 10:20:00,41.28,41.4,41.26,41.37,47825.0,41.28,41.4,41.26,41.37,47825.0
2021-03-31 10:25:00,41.37,41.4,41.32,41.36,108644.0,41.37,41.4,41.32,41.36,108644.0
2021-03-31 10:30:00,41.37,41.58,41.23,41.3,294964.0,41.37,41.58,41.23,41.3,294964.0
2021-03-31 10:35:00,41.3,41.48,41.29,41.44,83463.0,41.3,41.48,41.29,41.44,83463.0
2021-03-31 10:40:00,41.49,41.57,41.48,41.52,56604.0,41.49,41.57,41.48,41.52,56604.0
2021-03-31 10:45:00,41.54,41.66,41.54,41.58,44120.0,41.54,41.66,41.54,41.58,44120.0
2021-03-31 10:50:00,41.6,41.64,41.52,41.53,37164.0,41.6,41.64,41.52,41.53,37164.0
2021-03-31 10:55:00,41.53,41.66,41.53,41.57,48220.0,41.53,41.66,41.53,41.57,48220.0
2021-03-31 11:00:00,41.57,41.66,41.53,41.58,58629.0,41.57,41.66,41.53,41.58,58629.0
2021-03-31 11:05:00,41.57,41.59,41.46,41.48,50848.0,41.57,41.59,41.46,41.48,50848.0
2021-03-31 11:10:00,41.5,41.61,41.49,41.6,42155.0,41.5,41.61,41.49,41.6,42155.0
2021-03-31 11:15:00,41.6,41.7,41.59,41.65,90435.0,41.6,41.7,41.59,41.65,90435.0
2021-03-31 11:20:00,41.65,41.7,41.62,41.67,45857.0,41.65,41.7,41.62,41.67,45857.0
2021-03-31 11:25:00,41.67,41.69,41.5,41.5,101977.0,41.67,41.69,41.5,41.5,101977.0
2021-03-31 11:30:00,41.5,41.56,41.48,41.54,44388.0,41.5,41.56,41.48,41.54,44388.0
2021-03-31 11:35:00,41.52,41.58,41.52,41.56,32389.0,41.52,41.58,41.52,41.56,32389.0
2021-03-31 11:40:00,41.55,41.56,41.49,41.54,24634.0,41.55,41.56,41.49,41.54,24634.0
2021-03-31 11:45:00,41.53,41.55,41.5,41.52,28400.0,41.53,41.55,41.5,41.52,28400.0
2021-03-31 11:50:00,41.52,41.53,41.43,41.47,18707.0,41.52,41.53,41.43,41.47,18707.0
2021-03-31 11:55:00,41.47,41.49,41.38,41.41,37199.0,41.47,41.49,41.38,41.41,37199.0
2021-03-31 12:00:00,41.4,41.44,41.37,41.44,107247.0,41.4,41.44,41.37,41.44,107247.0
2021-03-31 12:05:00,41.44,41.53,41.44,41.53,55383.0,41.44,41.53,41.44,41.53,55383.0
2021-03-31 12:10:00,41.53,41.55,41.5,41.52,13039.0,41.53,41.55,41.5,41.52,13039.0
2021-03-31 12:15:00,41.52,41.56,41.52,41.56,8222.0,41.52,41.56,41.52,41.56,8222.0
2021-03-31 12:20:00,41.55,41.58,41.53,41.54,22154.0,41.55,41.58,41.53,41.54,22154.0
2021-03-31 12:25:00,41.54,41.58,41.53,41.53,27212.0,41.54,41.58,41.53,41.53,27212.0
2021-03-31 12:30:00,41.54,41.58,41.53,41.58,21345.0,41.54,41.58,41.53,41.58,21345.0
2021-03-31 12:35:00,41.58,41.64,41.58,41.64,34333.0,41.58,41.64,41.58,41.64,34333.0
2021-03-31 12:40:00,41.63,41.69,41.63,41.68,12785.0,41.63,41.69,41.63,41.68,12785.0
2021-03-31 12:45:00,41.67,41.67,41.52,41.52,38638.0,41.67,41.67,41.52,41.52,38638.0
2021-03-31 12:50:00,41.52,41.57,41.51,41.55,30621.0,41.52,41.57,41.51,41.55,30621.0
2021-03-31 12:55:00,41.54,41.54,41.49,41.51,24586.0,41.54,41.54,41.49,41.51,24586.0
2021-03-31 13:00:00,41.52,41.54,41.44,41.45,57579.0,41.52,41.54,41.44,41.45,57579.0
2021-03-31 13:05:00,41.45,41.45,41.34,41.34,30438.0,41.45,41.45,41.34,41.34,30438.0
2021-03-31 13:10:00,41.34,41.41,41.33,41.39,22465.0,41.34,41.41,41.33,41.39,22465.0
2021-03-31 13:15:00,41.38,41.38,41.16,41.2,138033.0,41.38,41.38,41.16,41.2,138033.0
2021-03-31 13:20:00,41.21,41.29,41.17,41.27,164194.0,41.21,41.29,41.17,41.27,164194.0
2021-03-31 13:25:00,41.26,41.27,41.07,41.07,116757.0,41.26,41.27,41.07,41.07,116757.0
2021-03-31 13:30:00,41.08,41.16,41.0,41.0,256070.0,41.08,41.16,41.0,41.0,256070.0
2021-03-31 13:35:00,41.02,41.1,41.02,41.06,36581.0,41.02,41.1,41.02,41.06,36581.0
2021-03-31 13:40:00,41.05,41.05,40.96,41.01,86000.0,41.05,41.05,40.96,41.01,86000.0
2021-03-31 13:45:00,41.01,41.02,40.41,40.49,308796.0,41.01,41.02,40.41,40.49,308796.0
2021-03-31 13:50:00,40.47,40.68,40.38,40.64,240552.0,40.47,40.68,40.38,40.64,240552.0
2021-03-31 13:55:00,40.64,40.9,40.63,40.74,199326.0,40.64,40.9,40.63,40.74,199326.0
2021-03-31 14:00:00,40.73,40.83,40.69,40.76,160786.0,40.73,40.83,40.69,40.76,160786.0
2021-03-31 14:05:00,40.77,40.79,40.55,40.65,68079.0,40.77,40.79,40.55,40.65,68079.0
2021-03-31 14:10:00,40.63,40.68,40.56,40.57,41533.0,40.63,40.68,40.56,40.57,41533.0
2021-03-31 14:15:00,40.56,40.73,40.49,40.67,59244.0,40.56,40.73,40.49,40.67,59244.0
2021-03-31 14:20:00,40.69,40.7,40.29,40.41,97600.0,40.69,40.7,40.29,40.41,97600.0
2021-03-31 14:25:00,40.44,40.51,40.29,40.41,91588.0,40.44,40.51,40.29,40.41,91588.0
2021-03-31 14:30:00,40.45,40.51,40.35,40.35,46723.0,40.45,40.51,40.35,40.35,46723.0
2021-03-31 14:35:00,40.37,40.38,40.22,40.24,91738.0,40.37,40.38,40.22,40.24,91738.0
2021-03-31 14:40:00,40.24,40.4,40.24,40.37,19538.0,40.24,40.4,40.24,40.37,19538.0
2021-03-31 14:45:00,40.33,40.39,40.3,40.35,22198.0,40.33,40.39,40.3,40.35,22198.0
2021-03-31 14:50:00,40.36,40.36,40.31,40.34,25717.0,40.36,40.36,40.31,40.34,25717.0
2021-03-31 14:55:00,40.34,40.45,40.33,40.4,37898.0,40.34,40.45,40.33,40.4,37898.0
2021-03-31 15:00:00,40.4,40.43,40.34,40.43,43313.0,40.4,40.43,40.34,40.43,43313.0
2021-03-31 15:05:00,40.44,40.49,40.43,40.44,66502.0,40.44,40.49,40.43,40.44,66502.0
2021-03-31 15:10:00,40.45,40.45,40.39,40.43,53884.0,40.45,40.45,40.39,40.43,53884.0
2021-03-31 15:15:00,40.44,40.49,40.44,40.47,62855.0,40.44,40.49,40.44,40.47,62855.0
2021-03-31 15:20:00,40.48,40.54,40.47,40.53,65730.0,40.48,40.54,40.47,40.53,65730.0
2021-03-31 15:25:00,40.52,40.53,40.5,40.5,7198.0,40.52,40.53,40.5,40.5,7198.0
2021-03-31 15:30:00,40.5,40.53,40.5,40.5,25992.0,40.5,40.53,40.5,40.5,25992.0
2021-03-31 15:35:00,40.51,40.53,40.46,40.46,38672.0,40.51,40.53,40.46,40.46,38672.0
2021-03-31 15:40:00,40.47,40.47,40.36,40.4,59494.0,40.47,40.47,40.36,40.4,59494.0
2021-03-31 15:45:00,40.4,40.46,40.4,40.46,42092.0,40.4,40.46,40.4,40.46,42092.0
2021-03-31 15:50:00,40.46,40.52,40.45,40.51,103167.0,40.46,40.52,40.45,40.51,103167.0
2021-03-31 15:55:00,40.51,40.54,40.5,40.51,124791.0,40.51,40.54,40.5,40.51,124791.0
2021-04-01 09:30:00,41.47,41.54,41.37,41.37,177971.0,41.47,41.54,41.37,41.37,177971.0
2021-04-01 09:35:00,41.38,41.42,41.13,41.17,107121.0,41.38,41.42,41.13,41.17,107121.0
2021-04-01 09:40:00,41.17,41.26,41.11,41.22,99953.0,41.17,41.26,41.11,41.22,99953.0
2021-04-01 09:45:00,41.23,41.24,41.06,41.1,85565.0,41.23,41.24,41.06,41.1,85565.0
2021-04-01 09:50:00,41.11,41.28,41.1,41.21,96813.0,41.11,41.28,41.1,41.21,96813.0
2021-04-01 09:55:00,41.21,41.34,41.16,41.17,112657.0,41.21,41.34,41.16,41.17,112657.0
2021-04-01 10:00:00,41.2,41.32,41.1,41.27,76131.0,41.2,41.32,41.1,41.27,76131.0
2021-04-01 10:05:00,41.29,41.35,41.27,41.28,87448.0,41.29,41.35,41.27,41.28,87448.0
2021-04-01 10:10:00,41.3,41.38,41.27,41.27,91167.0,41.3,41.38,41.27,41.27,91167.0
2021-04-01 10:15:00,41.26,41.31,41.21,41.29,65253.0,41.26,41.31,41.21,41.29,65253.0
2021-04-01 10:20:00,41.29,41.37,41.27,41.35,66754.0,41.29,41.37,41.27,41.35,66754.0
2021-04-01 10:25:00,41.35,41.37,41.29,41.31,125343.0,41.35,41.37,41.29,41.31,125343.0
2021-04-01 10:30:00,41.32,41.32,40.88,40.94,222693.0,41.32,41.32,40.88,40.94,222693.0
2021-04-01 10:35:00,40.96,41.01,40.6,40.66,314492.0,40.96,41.01,40.6,40.66,314492.0
2021-04-01 10:40:00,40.66,40.68,40.31,40.66,459343.0,40.66,40.68,40.31,40.66,459343.0
2021-04-01 10:45:00,40.68,40.7,40.3,40.37,326249.0,40.68,40.7,40.3,40.37,326249.0
2021-04-01 10:50:00,40.39,40.59,40.39,40.53,220030.0,40.39,40.59,40.39,40.53,220030.0
2021-04-01 10:55:00,40.53,40.87,40.53,40.87,146551.0,40.53,40.87,40.53,40.87,146551.0
2021-04-01 11:00:00,40.87,41.08,40.79,41.07,169797.0,40.87,41.08,40.79,41.07,169797.0
2021-04-01 11:05:00,41.08,41.19,40.81,40.81,220438.0,41.08,41.19,40.81,40.81,220438.0
2021-04-01 11:10:00,40.83,40.93,40.76,40.85,91990.0,40.83,40.93,40.76,40.85,91990.0
2021-04-01 11:15:00,40.83,40.85,40.58,40.61,113095.0,40.83,40.85,40.58,40.61,113095.0
2021-04-01 11:20:00,40.6,40.62,40.47,40.48,90795.0,40.6,40.62,40.47,40.48,90795.0
2021-04-01 11:25:00,40.46,40.65,40.44,40.56,112632.0,40.46,40.65,40.44,40.56,112632.0
2021-04-01 11:30:00,40.55,40.87,40.55,40.87,132310.0,40.55,40.87,40.55,40.87,132310.0
2021-04-01 11:35:00,40.86,40.86,40.72,40.77,39928.0,40.86,40.86,40.72,40.77,39928.0
2021-04-01 11:40:00,40.79,40.91,40.77,40.88,74400.0,40.79,40.91,40.77,40.88,74400.0
2021-04-01 11:45:00,40.88,41.02,40.81,40.85,148778.0,40.88,41.02,40.81,40.85,148778.0
2021-04-01 11:50:00,40.87,40.98,40.85,40.9,71415.0,40.87,40.98,40.85,40.9,71415.0
2021-04-01 11:55:00,40.89,40.9,40.81,40.86,43885.0,40.89,40.9,40.81,40.86,43885.0
2021-04-01 12:00:00,40.89,41.07,40.86,41.05,76185.0,40.89,41.07,40.86,41.05,76185.0
2021-04-01 12:05:00,41.06,41.32,41.06,41.24,165029.0,41.06,41.32,41.06,41.24,165029.0
2021-04-01 12:10:00,41.23,41.28,41.08,41.09,96302.0,41.23,41.28,41.08,41.09,96302.0
2021-04-01 12:15:00,41.13,41.32,41.13,41.24,54637.0,41.13,41.32,41.13,41.24,54637.0
2021-04-01 12:20:00,41.26,41.28,41.19,41.26,80936.0,41.26,41.28,41.19,41.26,80936.0
2021-04-01 12:25:00,41.27,41.42,41.27,41.35,98247.0,41.27,41.42,41.27,41.35,98247.0
2021-04-01 12:30:00,41.35,41.43,41.33,41.34,85316.0,41.35,41.43,41.33,41.34,85316.0
2021-04-01 12:35:00,41.34,41.36,41.19,41.24,90227.0,41.34,41.36,41.19,41.24,90227.0
2021-04-01 12:40:00,41.26,41.34,41.24,41.27,69502.0,41.26,41.34,41.24,41.27,69502.0
2021-04-01 12:45:00,41.3,41.43,41.3,41.41,38913.0,41.3,41.43,41.3,41.41,38913.0
2021-04-01 12:50:00,41.41,41.41,41.29,41.31,63442.0,41.41,41.41,41.29,41.31,63442.0
2021-04-01 12:55:00,41.31,41.41,41.3,41.33,67882.0,41.31,41.41,41.3,41.33,67882.0
2021-04-01 13:00:00,41.32,41.44,41.32,41.41,33943.0,41.32,41.44,41.32,41.41,33943.0
2021-04-01 13:05:00,41.38,41.65,41.36,41.62,121141.0,41.38,41.65,41.36,41.62,121141.0
2021-04-01 13:10:00,41.61,41.69,41.58,41.65,274845.0,41.61,41.69,41.58,41.65,274845.0
2021-04-01 13:15:00,41.64,41.66,41.58,41.59,124260.0,41.64,41.66,41.58,41.59,124260.0
2021-04-01 13:20:00,41.6,41.85,41.6,41.83,152429.0,41.6,41.85,41.6,41.83,152429.0
2021-04-01 13:25:00,41.83,41.94,41.8,41.91,108712.0,41.83,41.94,41.8,41.91,108712.0
2021-04-01 13:30:00,41.9,42.05,41.9,41.98,823620.0,41.9,42.05,41.9,41.98,823620.0
2021-04-01 13:35:00,41.98,42.03,41.93,41.98,119513.0,41.98,42.03,41.93,41.98,119513.0
2021-04-01 13:40:00,41.99,42.0,41.87,41.88,61562.0,41.99,42.0,41.87,41.88,61562.0
2021-04-01 13:45:00,41.89,42.03,41.89,41.98,106050.0,41.89,42.03,41.89,41.98,106050.0
2021-04-01 13:50:00,41.98,42.12,41.98,42.02,100061.0,41.98,42.12,41.98,42.02,100061.0
2021-04-01 13:55:00,42.01,42.07,41.97,42.0,70487.0,42.01,42.07,41.97,42.0,70487.0
2021-04-01 14:00:00,42.01,42.08,41.97,42.05,53963.0,42.01,42.08,41.97,42.05,53963.0
2021-04-01 14:05:00,42.06,42.16,42.04,42.14,149426.0,42.06,42.16,42.04,42.14,149426.0
2021-04-01 14:10:00,42.16,42.18,42.04,42.07,71195.0,42.16,42.18,42.04,42.07,71195.0
2021-04-01 14:15:00,42.07,42.11,41.99,42.01,134927.0,42.07,42.11,41.99,42.01,134927.0
2021-04-01 14:20:00,42.02,42.08,41.94,42.01,230149.0,42.02,42.08,41.94,42.01,230149.0
2021-04-01 14:25:00,42.01,42.09,41.95,41.99,146334.0,42.01,42.09,41.95,41.99,146334.0
2021-04-01 14:30:00,41.98,41.98,41.81,41.83,63173.0,41.98,41.98,41.81,41.83,63173.0
2021-04-01 14:35:00,41.85,41.95,41.83,41.9,58667.0,41.85,41.95,41.83,41.9,58667.0
2021-04-01 14:40:00,41.91,41.95,41.86,41.88,44439.0,41.91,41.95,41.86,41.88,44439.0
2021-04-01 14:45:00,41.88,41.94,41.86,41.93,48083.0,41.88,41.94,41.86,41.93,48083.0
2021-04-01 14:50:00,41.94,41.98,41.92,41.96,59920.0,41.94,41.98,41.92,41.96,59920.0
2021-04-01 14:55:00,41.95,41.97,41.92,41.92,19775.0,41.95,41.97,41.92,41.92,19775.0
2021-04-01 15:00:00,41.93,41.99,41.92,41.94,33805.0,41.93,41.99,41.92,41.94,33805.0
2021-04-01 15:05:00,41.94,41.95,41.89,41.93,59070.0,41.94,41.95,41.89,41.93,59070.0
2021-04-01 15:10:00,41.93,41.94,41.9,41.94,130121.0,41.93,41.94,41.9,41.94,130121.0
2021-04-01 15:15:00,41.93,41.95,41.87,41.87,186541.0,41.93,41.95,41.87,41.87,186541.0
2021-04-01 15:20:00,41.86,41.89,41.84,41.88,36794.0,41.86,41.89,41.84,41.88,36794.0
2021-04-01 15:25:00,41.88,41.91,41.87,41.88,30519.0,41.88,41.91,41.87,41.88,30519.0
2021-04-01 15:30:00,41.88,41.92,41.86,41.87,60975.0,41.88,41.92,41.86,41.87,60975.0
2021-04-01 15:35:00,41.87,41.88,41.84,41.85,71919.0,41.87,41.88,41.84,41.85,71919.0
2021-04-01 15:40:00,41.86,41.87,41.83,41.87,85106.0,41.86,41.87,41.83,41.87,85106.0
2021-04-01 15:45:00,41.87,41.9,41.84,41.89,108349.0,41.87,41.9,41.84,41.89,108349.0
2021-04-01 15:50:00,41.88,41.88,41.85,41.85,520800.0,41.88,41.88,41.85,41.85,520800.0
2021-04-01 15:55:00,41.86,41.86,41.83,41.86,609070.0,41.86,41.86,41.83,41.86,609070.0
2021-04-05 09:30:00,41.21,41.26,41.11,41.18,169242.0,41.21,41.26,41.11,41.18,169242.0
2021-04-05 09:35:00,41.18,41.18,41.08,41.09,104618.0,41.18,41.18,41.08,41.09,104618.0
2021-04-05 09:40:00,41.08,41.16,41.02,41.04,156236.0,41.08,41.16,41.02,41.04,156236.0
2021-04-05 09:45:00,41.04,41.1,40.96,41.09,86527.0,41.04,41.1,40.96,41.09,86527.0
2021-04-05 09:50:00,41.07,41.21,41.04,41.2,141117.0,41.07,41.21,41.04,41.2,141117.0
2021-04-05 09:55:00,41.2,41.24,41.07,41.13,66257.0,41.2,41.24,41.07,41.13,66257.0
2021-04-05 10:00:00,41.11,41.11,40.98,41.02,152009.0,41.11,41.11,40.98,41.02,152009.0
2021-04-05 10:05:00,41.03,41.03,40.94,40.95,60160.0,41.03,41.03,40.94,40.95,60160.0
2021-04-05 10:10:00,40.95,41.04,40.87,41.0,90653.0,40.95,41.04,40.87,41.0,90653.0
2021-04-05 10:15:00,40.99,41.0,40.92,40.95,152372.0,40.99,41.0,40.92,40.95,152372.0
2021-04-05 10:20:00,40.96,40.98,40.87,40.92,78301.0,40.96,40.98,40.87,40.92,78301.0
2021-04-05 10:25:00,40.91,41.0,40.9,40.9,81481.0,40.91,41.0,40.9,40.9,81481.0
2021-04-05 10:30:00,40.9,40.97,40.84,40.84,62595.0,40.9,40.97,40.84,40.84,62595.0
2021-04-05 10:35:00,40.84,40.93,40.79,40.93,79634.0,40.84,40.93,40.79,40.93,79634.0
2021-04-05 10:40:00,40.91,41.02,40.88,40.97,61749.0,40.91,41.02,40.88,40.97,61749.0
2021-04-05 10:45:00,40.98,41.0,40.85,40.86,74470.0,40.98,41.0,40.85,40.86,74470.0
2021-04-05 10:50:00,40.85,40.85,40.76,40.83,91730.0,40.85,40.85,40.76,40.83,91730.0
2021-04-05 10:55:00,40.82,40.83,40.56,40.58,263351.0,40.82,40.83,40.56,40.58,263351.0
2021-04-05 11:00:00,40.56,40.69,40.54,40.64,99877.0,40.56,40.69,40.54,40.64,99877.0
2021-04-05 11:05:00,40.62,40.67,40.58,40.59,89235.0,40.62,40.67,40.58,40.59,89235.0
2021-04-05 11:10:00,40.6,40.71,40.56,40.69,90841.0,40.6,40.71,40.56,40.69,90841.0
2021-04-05 11:15:00,40.66,40.66,40.51,40.52,93956.0,40.66,40.66,40.51,40.52,93956.0
2021-04-05 11:20:00,40.52,40.66,40.47,40.62,107136.0,40.52,40.66,40.47,40.62,107136.0
2021-04-05 11:25:00,40.61,40.67,40.58,40.66,54081.0,40.61,40.67,40.58,40.66,54081.0
2021-04-05 11:30:00,40.63,40.68,40.62,40.62,31372.0,40.63,40.68,40.62,40.62,31372.0
2021-04-05 11:35:00,40.62,40.63,40.54,40.57,114504.0,40.62,40.63,40.54,40.57,114504.0
2021-04-05 11:40:00,40.57,40.57,40.46,40.55,129563.0,40.57,40.57,40.46,40.55,129563.0
2021-04-05 11:45:00,40.53,40.53,40.42,40.43,99577.0,40.53,40.53,40.42,40.43,99577.0
2021-04-05 11:50:00,40.46,40.52,40.42,40.42,36635.0,40.46,40.52,40.42,40.42,36635.0
2021-04-05 11:55:00,40.41,40.52,40.41,40.51,101201.0,40.41,40.52,40.41,40.51,101201.0
2021-04-05 12:00:00,40.51,40.53,40.44,40.52,63426.0,40.51,40.53,40.44,40.52,63426.0
2021-04-05 12:05:00,40.51,40.54,40.49,40.52,81726.0,40.51,40.54,40.49,40.52,81726.0
2021-04-05 12:10:00,40.52,40.54,40.4,40.4,57762.0,40.52,40.54,40.4,40.4,57762.0
2021-04-05 12:15:00,40.41,40.44,40.17,40.23,353027.0,40.41,40.44,40.17,40.23,353027.0
2021-04-05 12:20:00,40.21,40.21,39.95,40.01,285393.0,40.21,40.21,39.95,40.01,285393.0
2021-04-05 12:25:00,40.01,40.09,39.96,39.99,203729.0,40.01,40.09,39.96,39.99,203729.0
2021-04-05 12:30:00,39.97,39.97,39.79,39.84,231300.0,39.97,39.97,39.79,39.84,231300.0
2021-04-05 12:35:00,39.84,39.86,39.68,39.73,196249.0,39.84,39.86,39.68,39.73,196249.0
2021-04-05 12:40:00,39.74,39.8,39.68,39.72,181642.0,39.74,39.8,39.68,39.72,181642.0
2021-04-05 12:45:00,39.72,39.74,39.67,39.7,139463.0,39.72,39.74,39.67,39.7,139463.0
2021-04-05 12:50:00,39.7,39.76,39.67,39.73,206482.0,39.7,39.76,39.67,39.73,206482.0
2021-04-05 12:55:00,39.72,39.72,39.56,39.58,116164.0,39.72,39.72,39.56,39.58,116164.0
2021-04-05 13:00:00,39.58,39.66,39.52,39.62,120622.0,39.58,39.66,39.52,39.62,120622.0
2021-04-05 13:05:00,39.62,39.87,39.57,39.85,176831.0,39.62,39.87,39.57,39.85,176831.0
2021-04-05 13:10:00,39.86,39.87,39.74,39.79,92916.0,39.86,39.87,39.74,39.79,92916.0
2021-04-05 13:15:00,39.79,39.94,39.77,39.93,109943.0,39.79,39.94,39.77,39.93,109943.0
2021-04-05 13:20:00,39.93,40.0,39.9,39.9,82768.0,39.93,40.0,39.9,39.9,82768.0
2021-04-05 13:25:00,39.91,39.93,39.83,39.9,134098.0,39.91,39.93,39.83,39.9,134098.0
2021-04-05 13:30:00,39.89,40.02,39.86,40.0,42607.0,39.89,40.02,39.86,40.0,42607.0
2021-04-05 13:35:00,40.0,40.0,39.92,39.95,20122.0,40.0,40.0,39.92,39.95,20122.0
2021-04-05 13:40:00,39.95,39.99,39.89,39.98,99599.0,39.95,39.99,39.89,39.98,99599.0
2021-04-05 13:45:00,39.98,40.09,39.97,40.04,117350.0,39.98,40.09,39.97,40.04,117350.0
2021-04-05 13:50:00,40.04,40.12,40.02,40.07,134579.0,40.04,40.12,40.02,40.07,134579.0
2021-04-05 13:55:00,40.06,40.11,40.02,40.08,84129.0,40.06,40.11,40.02,40.08,84129.0
2021-04-05 14:00:00,40.07,40.21,40.02,40.17,120525.0,40.07,40.21,40.02,40.17,120525.0
2021-04-05 14:05:00,40.18,40.21,40.12,40.15,89357.0,40.18,40.21,40.12,40.15,89357.0
2021-04-05 14:10:00,40.16,40.18,40.03,40.05,135057.0,40.16,40.18,40.03,40.05,135057.0
2021-04-05 14:15:00,40.08,40.14,40.07,40.13,51449.0,40.08,40.14,40.07,40.13,51449.0
2021-04-05 14:20:00,40.13,40.25,40.07,40.08,111679.0,40.13,40.25,40.07,40.08,111679.0
2021-04-05 14:25:00,40.09,40.27,40.09,40.24,230708.0,40.09,40.27,40.09,40.24,230708.0
2021-04-05 14:30:00,40.25,40.31,40.25,40.28,72804.0,40.25,40.31,40.25,40.28,72804.0
2021-04-05 14:35:00,40.27,40.31,40.25,40.31,33291.0,40.27,40.31,40.25,40.31,33291.0
2021-04-05 14:40:00,40.31,40.35,40.29,40.29,29025.0,40.31,40.35,40.29,40.29,29025.0
2021-04-05 14:45:00,40.3,40.32,40.27,40.27,65122.0,40.3,40.32,40.27,40.27,65122.0
2021-04-05 14:50:00,40.29,40.29,40.23,40.26,104891.0,40.29,40.29,40.23,40.26,104891.0
2021-04-05 14:55:00,40.26,40.26,40.24,40.25,25184.0,40.26,40.26,40.24,40.25,25184.0
2021-04-05 15:00:00,40.26,40.26,40.21,40.24,38487.0,40.26,40.26,40.21,40.24,38487.0
2021-04-05 15:05:00,40.24,40.27,40.22,40.25,63571.0,40.24,40.27,40.22,40.25,63571.0
2021-04-05 15:10:00,40.26,40.27,40.24,40.26,110969.0,40.26,40.27,40.24,40.26,110969.0
2021-04-05 15:15:00,40.25,40.27,40.21,40.26,66838.0,40.25,40.27,40.21,40.26,66838.0
2021-04-05 15:20:00,40.26,40.26,40.22,40.23,53129.0,40.26,40.26,40.22,40.23,53129.0
2021-04-05 15:25:00,40.24,40.25,40.21,40.22,114571.0,40.24,40.25,40.21,40.22,114571.0
2021-04-05 15:30:00,40.22,40.25,40.2,40.2,61259.0,40.22,40.25,40.2,40.2,61259.0
2021-04-05 15:35:00,40.21,40.25,40.2,40.25,80124.0,40.21,40.25,40.2,40.25,80124.0
2021-04-05 15:40:00,40.24,40.3,40.22,40.26,129822.0,40.24,40.3,40.22,40.26,129822.0
2021-04-05 15:45:00,40.27,40.29,40.22,40.26,143230.0,40.27,40.29,40.22,40.26,143230.0
2021-04-05 15:50:00,40.26,40.3,40.24,40.3,124192.0,40.26,40.3,40.24,40.3,124192.0
2021-04-05 15:55:00,40.29,40.3,40.26,40.28,291006.0,40.29,40.3,40.26,40.28,291006.0
2021-04-06 09:30:00,41.16,41.21,41.11,41.19,182557.0,41.16,41.21,41.11,41.19,182557.0
2021-04-06 09:35:00,41.19,41.26,41.18,41.22,87119.0,41.19,41.26,41.18,41.22,87119.0
2021-04-06 09:40:00,41.22,41.28,41.17,41.21,107203.0,41.22,41.28,41.17,41.21,107203.0
2021-04-06 09:45:00,41.22,41.3,41.15,41.19,151707.0,41.22,41.3,41.15,41.19,151707.0
2021-04-06 09:50:00,41.19,41.34,41.19,41.32,95564.0,41.19,41.34,41.19,41.32,95564.0
2021-04-06 09:55:00,41.33,41.35,41.28,41.31,96844.0,41.33,41.35,41.28,41.31,96844.0
2021-04-06 10:00:00,41.31,41.44,41.29,41.3,92128.0,41.31,41.44,41.29,41.3,92128.0
2021-04-06 10:05:00,41.3,41.46,41.3,41.45,123095.0,41.3,41.46,41.3,41.45,123095.0
2021-04-06 10:10:00,41.46,41.47,41.41,41.45,130608.0,41.46,41.47,41.41,41.45,130608.0
2021-04-06 10:15:00,41.43,41.46,41.39,41.41,50811.0,41.43,41.46,41.39,41.41,50811.0
2021-04-06 10:20:00,41.42,41.53,41.41,41.46,117025.0,41.42,41.53,41.41,41.46,117025.0
2021-04-06 10:25:00,41.44,41.47,41.38,41.4,64688.0,41.44,41.47,41.38,41.4,64688.0
2021-04-06 10:30:00,41.41,41.44,41.32,41.44,103979.0,41.41,41.44,41.32,41.44,103979.0
2021-04-06 10:35:00,41.43,41.62,41.43,41.61,114598.0,41.43,41.62,41.43,41.61,114598.0
2021-04-06 10:40:00,41.63,41.69,41.59,41.62,74330.0,41.63,41.69,41.59,41.62,74330.0
2021-04-06 10:45:00,41.64,41.65,41.56,41.61,64825.0,41.64,41.65,41.56,41.61,64825.0
2021-04-06 10:50:00,41.61,41.66,41.5,41.52,45182.0,41.61,41.66,41.5,41.52,45182.0
2021-04-06 10:55:00,41.52,41.6,41.52,41.57,24565.0,41.52,41.6,41.52,41.57,24565.0
2021-04-06 11:00:00,41.57,41.62,41.55,41.57,248742.0,41.57,41.62,41.55,41.57,248742.0
2021-04-06 11:05:00,41.59,41.61,41.38,41.48,157770.0,41.59,41.61,41.38,41.48,157770.0
2021-04-06 11:10:00,41.47,41.48,41.34,41.35,58625.0,41.47,41.48,41.34,41.35,58625.0
2021-04-06 11:15:00,41.37,41.45,41.37,41.43,48139.0,41.37,41.45,41.37,41.43,48139.0
2021-04-06 11:20:00,41.44,41.48,41.32,41.37,49127.0,41.44,41.48,41.32,41.37,49127.0
2021-04-06 11:25:00,41.38,41.41,41.11,41.19,149100.0,41.38,41.41,41.11,41.19,149100.0
2021-04-06 11:30:00,41.19,41.23,41.12,41.22,54917.0,41.19,41.23,41.12,41.22,54917.0
2021-04-06 11:35:00,41.21,41.29,41.15,41.15,52222.0,41.21,41.29,41.15,41.15,52222.0
2021-04-06 11:40:00,41.14,41.21,41.03,41.04,62957.0,41.14,41.21,41.03,41.04,62957.0
2021-04-06 11:45:00,41.04,41.11,41.01,41.08,233346.0,41.04,41.11,41.01,41.08,233346.0
2021-04-06 11:50:00,41.1,41.11,40.99,41.05,46260.0,41.1,41.11,40.99,41.05,46260.0
2021-04-06 11:55:00,41.04,41.08,41.01,41.04,15378.0,41.04,41.08,41.01,41.04,15378.0
2021-04-06 12:00:00,41.04,41.08,41.01,41.05,276739.0,41.04,41.08,41.01,41.05,276739.0
2021-04-06 12:05:00,41.06,41.12,41.02,41.05,65666.0,41.06,41.12,41.02,41.05,65666.0
2021-04-06 12:10:00,41.03,41.04,40.95,40.96,79104.0,41.03,41.04,40.95,40.96,79104.0
2021-04-06 12:15:00,40.96,41.0,40.92,40.95,44412.0,40.96,41.0,40.92,40.95,44412.0
2021-04-06 12:20:00,40.96,41.06,40.96,41.06,27447.0,40.96,41.06,40.96,41.06,27447.0
2021-04-06 12:25:00,41.06,41.09,41.0,41.0,35755.0,41.06,41.09,41.0,41.0,35755.0
2021-04-06 12:30:00,40.98,40.98,40.84,40.9,109003.0,40.98,40.98,40.84,40.9,109003.0
2021-04-06 12:35:00,40.9,40.91,40.78,40.84,214944.0,40.9,40.91,40.78,40.84,214944.0
2021-04-06 12:40:00,40.81,40.88,40.81,40.84,21508.0,40.81,40.88,40.81,40.84,21508.0
2021-04-06 12:45:00,40.84,40.87,40.77,40.84,19693.0,40.84,40.87,40.77,40.84,19693.0
2021-04-06 12:50:00,40.85,41.0,40.85,41.0,60050.0,40.85,41.0,40.85,41.0,60050.0
2021-04-06 12:55:00,41.0,41.04,40.96,41.02,33648.0,41.0,41.04,40.96,41.02,33648.0
2021-04-06 13:00:00,41.02,41.02,40.91,40.93,29601.0,41.02,41.02,40.91,40.93,29601.0
2021-04-06 13:05:00,40.9,40.94,40.86,40.86,15792.0,40.9,40.94,40.86,40.86,15792.0
2021-04-06 13:10:00,40.86,40.91,40.83,40.87,17659.0,40.86,40.91,40.83,40.87,17659.0
2021-04-06 13:15:00,40.84,40.84,40.76,40.81,17890.0,40.84,40.84,40.76,40.81,17890.0
2021-04-06 13:20:00,40.82,40.84,40.76,40.84,23696.0,40.82,40.84,40.76,40.84,23696.0
2021-04-06 13:25:00,40.84,40.84,40.71,40.72,23328.0,40.84,40.84,40.71,40.72,23328.0
2021-04-06 13:30:00,40.72,40.79,40.67,40.68,34035.0,40.72,40.79,40.67,40.68,34035.0
2021-04-06 13:35:00,40.66,40.73,40.65,40.73,29879.0,40.66,40.73,40.65,40.73,29879.0
2021-04-06 13:40:00,40.71,40.72,40.65,40.65,29725.0,40.71,40.72,40.65,40.65,29725.0
2021-04-06 13:45:00,40.65,40.68,40.58,40.68,58010.0,40.65,40.68,40.58,40.68,58010.0
2021-04-06 13:50:00,40.65,40.68,40.6,40.67,7063.0,40.65,40.68,40.6,40.67,7063.0
2021-04-06 13:55:00,40.67,40.68,40.59,40.64,45893.0,40.67,40.68,40.59,40.64,45893.0
2021-04-06 14:00:00,40.65,40.8,40.63,40.78,69362.0,40.65,40.8,40.63,40.78,69362.0
2021-04-06 14:05:00,40.76,40.78,40.7,40.76,43989.0,40.76,40.78,40.7,40.76,43989.0
2021-04-06 14:10:00,40.75,40.84,40.72,40.83,73005.0,40.75,40.84,40.72,40.83,73005.0
2021-04-06 14:15:00,40.81,40.84,40.76,40.8,48864.0,40.81,40.84,40.76,40.8,48864.0
2021-04-06 14:20:00,40.79,40.79,40.74,40.78,25150.0,40.79,40.79,40.74,40.78,25150.0
2021-04-06 14:25:00,40.77,40.77,40.62,40.7,67909.0,40.77,40.77,40.62,40.7,67909.0
2021-04-06 14:30:00,40.69,40.72,40.64,40.69,16562.0,40.69,40.72,40.64,40.69,16562.0
2021-04-06 14:35:00,40.68,40.68,40.63,40.67,10000.0,40.68,40.68,40.63,40.67,10000.0
2021-04-06 14:40:00,40.67,40.73,40.66,40.66,42905.0,40.67,40.73,40.66,40.66,42905.0
2021-04-06 14:45:00,40.66,40.72,40.65,40.71,18150.0,40.66,40.72,40.65,40.71,18150.0
2021-04-06 14:50:00,40.71,40.71,40.64,40.64,29587.0,40.71,40.71,40.64,40.64,29587.0
2021-04-06 14:55:00,40.65,40.65,40.63,40.63,7684.0,40.65,40.65,40.63,40.63,7684.0
2021-04-06 15:00:00,40.63,40.65,40.59,40.62,8972.0,40.63,40.65,40.59,40.62,8972.0
2021-04-06 15:05:00,40.62,40.66,40.61,40.64,12099.0,40.62,40.66,40.61,40.64,12099.0
2021-04-06 15:10:00,40.65,40.69,40.65,40.68,10931.0,40.65,40.69,40.65,40.68,10931.0
2021-04-06 15:15:00,40.68,40.68,40.65,40.67,12159.0,40.68,40.68,40.65,40.67,12159.0
2021-04-06 15:20:00,40.67,40.72,40.66,40.71,25832.0,40.67,40.72,40.66,40.71,25832.0
2021-04-06 15:25:00,40.71,40.72,40.69,40.71,7841.0,40.71,40.72,40.69,40.71,7841.0
2021-04-06 15:30:00,40.69,40.72,40.68,40.71,18650.0,40.69,40.72,40.68,40.71,18650.0
2021-04-06 15:35:00,40.71,40.73,40.7,40.71,5771.0,40.71,40.73,40.7,40.71,5771.0
2021-04-06 15:40:00,40.71,40.74,40.7,40.73,10151.0,40.71,40.74,40.7,40.73,10151.0
2021-04-06 15:45:00,40.73,40.75,40.72,40.72,55387.0,40.73,40.75,40.72,40.72,55387.0
2021-04-06 15:50:00,40.71,40.74,40.69,40.7,80732.0,40.71,40.74,40.69,40.7,80732.0
2021-04-06 15:55:00,40.71,40.76,40.71,40.71,226680.0,40.71,40.76,40.71,40.71,226680.0
2021-04-07 09:30:00,40.54,40.59,40.46,40.58,230692.0,40.54,40.59,40.46,40.58,230692.0
2021-04-07 09:35:00,40.59,40.59,40.46,40.48,217373.0,40.59,40.59,40.46,40.48,217373.0
2021-04-07 09:40:00,40.48,40.52,40.41,40.5,245690.0,40.48,40.52,40.41,40.5,245690.0
2021-04-07 09:45:00,40.51,40.52,40.44,40.48,118744.0,40.51,40.52,40.44,40.48,118744.0
2021-04-07 09:50:00,40.49,40.54,40.41,40.53,122984.0,40.49,40.54,40.41,40.53,122984.0
2021-04-07 09:55:00,40.53,40.56,40.49,40.5,86595.0,40.53,40.56,40.49,40.5,86595.0
2021-04-07 10:00:00,40.48,40.48,40.26,40.41,257662.0,40.48,40.48,40.26,40.41,257662.0
2021-04-07 10:05:00,40.4,40.64,40.33,40.61,142519.0,40.4,40.64,40.33,40.61,142519.0
2021-04-07 10:10:00,40.62,40.63,40.53,40.54,95642.0,40.62,40.63,40.53,40.54,95642.0
2021-04-07 10:15:00,40.54,40.62,40.45,40.58,154636.0,40.54,40.62,40.45,40.58,154636.0
2021-04-07 10:20:00,40.56,40.61,40.43,40.48,68007.0,40.56,40.61,40.43,40.48,68007.0
2021-04-07 10:25:00,40.48,40.52,40.45,40.5,108359.0,40.48,40.52,40.45,40.5,108359.0
2021-04-07 10:30:00,40.5,40.6,40.41,40.49,268741.0,40.5,40.6,40.41,40.49,268741.0
2021-04-07 10:35:00,40.5,40.51,40.3,40.34,185789.0,40.5,40.51,40.3,40.34,185789.0
2021-04-07 10:40:00,40.34,40.47,40.32,40.35,104804.0,40.34,40.47,40.32,40.35,104804.0
2021-04-07 10:45:00,40.33,40.4,40.29,40.31,75917.0,40.33,40.4,40.29,40.31,75917.0
2021-04-07 10:50:00,40.31,40.48,40.29,40.47,153255.0,40.31,40.48,40.29,40.47,153255.0
2021-04-07 10:55:00,40.47,40.47,40.33,40.34,72037.0,40.47,40.47,40.33,40.34,72037.0
2021-04-07 11:00:00,40.34,40.34,40.17,40.25,201679.0,40.34,40.34,40.17,40.25,201679.0
2021-04-07 11:05:00,40.24,40.53,40.2,40.52,166879.0,40.24,40.53,40.2,40.52,166879.0
2021-04-07 11:10:00,40.51,40.55,40.48,40.51,56950.0,40.51,40.55,40.48,40.51,56950.0
2021-04-07 11:15:00,40.52,40.54,40.32,40.33,156287.0,40.52,40.54,40.32,40.33,156287.0
2021-04-07 11:20:00,40.33,40.33,40.23,40.24,98062.0,40.33,40.33,40.23,40.24,98062.0
2021-04-07 11:25:00,40.24,40.31,40.08,40.2,258635.0,40.24,40.31,40.08,40.2,258635.0
2021-04-07 11:30:00,40.22,40.26,40.16,40.18,120584.0,40.22,40.26,40.16,40.18,120584.0
2021-04-07 11:35:00,40.19,40.23,40.03,40.04,108168.0,40.19,40.23,40.03,40.04,108168.0
2021-04-07 11:40:00,40.03,40.15,40.02,40.13,171815.0,40.03,40.15,40.02,40.13,171815.0
2021-04-07 11:45:00,40.13,40.14,40.01,40.01,38318.0,40.13,40.14,40.01,40.01,38318.0
2021-04-07 11:50:00,40.01,40.06,39.96,40.03,76430.0,40.01,40.06,39.96,40.03,76430.0
2021-04-07 11:55:00,40.03,40.04,39.98,39.99,41738.0,40.03,40.04,39.98,39.99,41738.0
2021-04-07 12:00:00,40.0,40.04,39.96,39.98,92809.0,40.0,40.04,39.96,39.98,92809.0
2021-04-07 12:05:00,40.0,40.04,39.93,39.93,44796.0,40.0,40.04,39.93,39.93,44796.0
2021-04-07 12:10:00,39.94,39.99,39.91,39.96,45712.0,39.94,39.99,39.91,39.96,45712.0
2021-04-07 12:15:00,39.96,40.12,39.93,40.09,110224.0,39.96,40.12,39.93,40.09,110224.0
2021-04-07 12:20:00,40.09,40.2,40.07,40.16,46140.0,40.09,40.2,40.07,40.16,46140.0
2021-04-07 12:25:00,40.14,40.19,40.12,40.18,51283.0,40.14,40.19,40.12,40.18,51283.0
2021-04-07 12:30:00,40.18,40.26,40.15,40.24,39442.0,40.18,40.26,40.15,40.24,39442.0
2021-04-07 12:35:00,40.25,40.44,40.24,40.39,122952.0,40.25,40.44,40.24,40.39,122952.0
2021-04-07 12:40:00,40.39,40.48,40.36,40.45,61087.0,40.39,40.48,40.36,40.45,61087.0
2021-04-07 12:45:00,40.47,40.5,40.44,40.46,38127.0,40.47,40.5,40.44,40.46,38127.0
2021-04-07 12:50:00,40.46,40.57,40.46,40.56,53774.0,40.46,40.57,40.46,40.56,53774.0
2021-04-07 12:55:00,40.56,40.79,40.55,40.79,1133967.0,40.56,40.79,40.55,40.79,1133967.0
2021-04-07 13:00:00,40.78,40.87,40.76,40.81,96696.0,40.78,40.87,40.76,40.81,96696.0
2021-04-07 13:05:00,40.8,40.8,40.71,40.73,386153.0,40.8,40.8,40.71,40.73,386153.0
2021-04-07 13:10:00,40.72,40.81,40.72,40.77,282144.0,40.72,40.81,40.72,40.77,282144.0
2021-04-07 13:15:00,40.77,40.79,40.71,40.75,25429.0,40.77,40.79,40.71,40.75,25429.0
2021-04-07 13:20:00,40.75,40.83,40.75,40.76,43684.0,40.75,40.83,40.75,40.76,43684.0
2021-04-07 13:25:00,40.77,40.81,40.77,40.8,16664.0,40.77,40.81,40.77,40.8,16664.0
2021-04-07 13:30:00,40.79,40.86,40.79,40.85,71082.0,40.79,40.86,40.79,40.85,71082.0
2021-04-07 13:35:00,40.85,40.91,40.84,40.91,59454.0,40.85,40.91,40.84,40.91,59454.0
2021-04-07 13:40:00,40.91,40.96,40.89,40.96,56852.0,40.91,40.96,40.89,40.96,56852.0
2021-04-07 13:45:00,40.96,40.96,40.88,40.89,20107.0,40.96,40.96,40.88,40.89,20107.0
2021-04-07 13:50:00,40.91,40.93,40.88,40.9,47683.0,40.91,40.93,40.88,40.9,47683.0
2021-04-07 13:55:00,40.9,40.96,40.9,40.95,21331.0,40.9,40.96,40.9,40.95,21331.0
2021-04-07 14:00:00,40.94,40.98,40.89,40.91,44151.0,40.94,40.98,40.89,40.91,44151.0
2021-04-07 14:05:00,40.92,40.96,40.9,40.96,31276.0,40.92,40.96,40.9,40.96,31276.0
2021-04-07 14:10:00,40.97,40.99,40.88,40.93,32019.0,40.97,40.99,40.88,40.93,32019.0
2021-04-07 14:15:00,40.91,40.95,40.86,40.94,33357.0,40.91,40.95,40.86,40.94,33357.0
2021-04-07 14:20:00,40.92,41.0,40.92,40.97,77534.0,40.92,41.0,40.92,40.97,77534.0
2021-04-07 14:25:00,40.99,41.05,40.92,40.93,112479.0,40.99,41.05,40.92,40.93,112479.0
2021-04-07 14:30:00,40.92,40.95,40.83,40.83,41559.0,40.92,40.95,40.83,40.83,41559.0
2021-04-07 14:35:00,40.82,40.82,40.74,40.77,51147.0,40.82,40.82,40.74,40.77,51147.0
2021-04-07 14:40:00,40.78,40.85,40.78,40.84,16073.0,40.78,40.85,40.78,40.84,16073.0
2021-04-07 14:45:00,40.85,40.86,40.83,40.84,5578.0,40.85,40.86,40.83,40.84,5578.0
2021-04-07 14:50:00,40.85,40.85,40.79,40.81,15290.0,40.85,40.85,40.79,40.81,15290.0
2021-04-07 14:55:00,40.81,40.83,40.79,40.82,27327.0,40.81,40.83,40.79,40.82,27327.0
2021-04-07 15:00:00,40.82,40.83,40.8,40.81,27423.0,40.82,40.83,40.8,40.81,27423.0
2021-04-07 15:05:00,40.82,40.83,40.79,40.8,13805.0,40.82,40.83,40.79,40.8,13805.0
2021-04-07 15:10:00,40.81,40.82,40.79,40.82,21400.0,40.81,40.82,40.79,40.82,21400.0
2021-04-07 15:15:00,40.83,40.85,40.81,40.81,49403.0,40.83,40.85,40.81,40.81,49403.0
2021-04-07 15:20:00,40.81,40.82,40.8,40.82,58338.0,40.81,40.82,40.8,40.82,58338.0
2021-04-07 15:25:00,40.81,40.81,40.79,40.81,16056.0,40.81,40.81,40.79,40.81,16056.0
2021-04-07 15:30:00,40.82,40.83,40.8,40.81,13743.0,40.82,40.83,40.8,40.81,13743.0
2021-04-07 15:35:00,40.81,40.86,40.8,40.84,41629.0,40.81,40.86,40.8,40.84,41629.0
2021-04-07 15:40:00,40.84,40.87,40.83,40.84,32422.0,40.84,40.87,40.83,40.84,32422.0
2021-04-07 15:45:00,40.85,40.86,40.82,40.84,49286.0,40.85,40.86,40.82,40.84,49286.0
2021-04-07 15:50:00,40.84,40.85,40.82,40.85,50783.0,40.84,40.85,40.82,40.85,50783.0
2021-04-07 15:55:00,40.84,40.87,40.83,40.86,243176.0,40.84,40.87,40.83,40.86,243176.0
2021-04-08 09:30:00,40.64,40.64,40.5,40.53,165812.0,40.64,40.64,40.5,40.53,165812.0
2021-04-08 09:35:00,40.53,40.57,40.51,40.56,87790.0,40.53,40.57,40.51,40.56,87790.0
2021-04-08 09:40:00,40.56,40.58,40.31,40.35,261185.0,40.56,40.58,40.31,40.35,261185.0
2021-04-08 09:45:00,40.35,40.5,40.27,40.48,208105.0,40.35,40.5,40.27,40.48,208105.0
2021-04-08 09:50:00,40.46,40.7,40.46,40.68,111895.0,40.46,40.7,40.46,40.68,111895.0
2021-04-08 09:55:00,40.69,40.71,40.63,40.64,77924.0,40.69,40.71,40.63,40.64,77924.0
2021-04-08 10:00:00,40.66,40.74,40.58,40.65,40485.0,40.66,40.74,40.58,40.65,40485.0
2021-04-08 10:05:00,40.64,40.65,40.53,40.55,38303.0,40.64,40.65,40.53,40.55,38303.0
2021-04-08 10:10:00,40.55,40.55,40.43,40.45,56320.0,40.55,40.55,40.43,40.45,56320.0
2021-04-08 10:15:00,40.45,40.51,40.4,40.42,172579.0,40.45,40.51,40.4,40.42,172579.0
2021-04-08 10:20:00,40.42,40.51,40.42,40.5,117919.0,40.42,40.51,40.42,40.5,117919.0
2021-04-08 10:25:00,40.49,40.58,40.49,40.52,28780.0,40.49,40.58,40.49,40.52,28780.0
2021-04-08 10:30:00,40.5,40.56,40.47,40.54,31267.0,40.5,40.56,40.47,40.54,31267.0
2021-04-08 10:35:00,40.54,40.63,40.5,40.57,49803.0,40.54,40.63,40.5,40.57,49803.0
2021-04-08 10:40:00,40.57,40.66,40.57,40.6,49669.0,40.57,40.66,40.57,40.6,49669.0
2021-04-08 10:45:00,40.6,40.61,40.49,40.51,37876.0,40.6,40.61,40.49,40.51,37876.0
2021-04-08 10:50:00,40.5,40.52,40.44,40.49,24272.0,40.5,40.52,40.44,40.49,24272.0
2021-04-08 10:55:00,40.49,40.54,40.44,40.45,24384.0,40.49,40.54,40.44,40.45,24384.0
2021-04-08 11:00:00,40.45,40.59,40.45,40.51,36154.0,40.45,40.59,40.45,40.51,36154.0
2021-04-08 11:05:00,40.51,40.64,40.51,40.64,28502.0,40.51,40.64,40.51,40.64,28502.0
2021-04-08 11:10:00,40.62,40.68,40.57,40.6,26408.0,40.62,40.68,40.57,40.6,26408.0
2021-04-08 11:15:00,40.62,40.69,40.59,40.6,20589.0,40.62,40.69,40.59,40.6,20589.0
2021-04-08 11:20:00,40.61,40.66,40.56,40.58,27727.0,40.61,40.66,40.56,40.58,27727.0
2021-04-08 11:25:00,40.61,40.62,40.51,40.56,54346.0,40.61,40.62,40.51,40.56,54346.0
2021-04-08 11:30:00,40.55,40.72,40.55,40.64,43891.0,40.55,40.72,40.55,40.64,43891.0
2021-04-08 11:35:00,40.67,40.88,40.67,40.88,44371.0,40.67,40.88,40.67,40.88,44371.0
2021-04-08 11:40:00,40.87,40.93,40.82,40.82,47905.0,40.87,40.93,40.82,40.82,47905.0
2021-04-08 11:45:00,40.83,40.88,40.79,40.8,20754.0,40.83,40.88,40.79,40.8,20754.0
2021-04-08 11:50:00,40.8,40.84,40.79,40.84,14359.0,40.8,40.84,40.79,40.84,14359.0
2021-04-08 11:55:00,40.86,40.87,40.73,40.76,25455.0,40.86,40.87,40.73,40.76,25455.0
2021-04-08 12:00:00,40.77,40.83,40.77,40.78,21290.0,40.77,40.83,40.77,40.78,21290.0
2021-04-08 12:05:00,40.79,40.82,40.74,40.81,38090.0,40.79,40.82,40.74,40.81,38090.0
2021-04-08 12:10:00,40.8,40.82,40.78,40.82,16129.0,40.8,40.82,40.78,40.82,16129.0
2021-04-08 12:15:00,40.82,40.91,40.82,40.9,26912.0,40.82,40.91,40.82,40.9,26912.0
2021-04-08 12:20:00,40.91,40.91,40.85,40.87,27034.0,40.91,40.91,40.85,40.87,27034.0
2021-04-08 12:25:00,40.87,40.88,40.79,40.81,33255.0,40.87,40.88,40.79,40.81,33255.0
2021-04-08 12:30:00,40.84,40.86,40.82,40.83,12955.0,40.84,40.86,40.82,40.83,12955.0
2021-04-08 12:35:00,40.8,40.8,40.7,40.72,43289.0,40.8,40.8,40.7,40.72,43289.0
2021-04-08 12:40:00,40.72,40.74,40.65,40.66,38201.0,40.72,40.74,40.65,40.66,38201.0
2021-04-08 12:45:00,40.67,40.69,40.66,40.66,22717.0,40.67,40.69,40.66,40.66,22717.0
2021-04-08 12:50:00,40.67,40.7,40.56,40.62,82812.0,40.67,40.7,40.56,40.62,82812.0
2021-04-08 12:55:00,40.63,40.71,40.58,40.66,41864.0,40.63,40.71,40.58,40.66,41864.0
2021-04-08 13:00:00,40.67,40.7,40.63,40.64,7166.0,40.67,40.7,40.63,40.64,7166.0
2021-04-08 13:05:00,40.62,40.72,40.61,40.71,34692.0,40.62,40.72,40.61,40.71,34692.0
2021-04-08 13:10:00,40.7,40.78,40.7,40.75,62890.0,40.7,40.78,40.7,40.75,62890.0
2021-04-08 13:15:00,40.75,40.8,40.74,40.75,40094.0,40.75,40.8,40.74,40.75,40094.0
2021-04-08 13:20:00,40.74,40.74,40.7,40.73,13709.0,40.74,40.74,40.7,40.73,13709.0
2021-04-08 13:25:00,40.74,40.77,40.71,40.73,30570.0,40.74,40.77,40.71,40.73,30570.0
2021-04-08 13:30:00,40.73,40.75,40.67,40.67,118978.0,40.73,40.75,40.67,40.67,118978.0
2021-04-08 13:35:00,40.67,40.69,40.62,40.64,38522.0,40.67,40.69,40.62,40.64,38522.0
2021-04-08 13:40:00,40.65,40.71,40.64,40.68,23099.0,40.65,40.71,40.64,40.68,23099.0
2021-04-08 13:45:00,40.66,40.73,40.66,40.7,17338.0,40.66,40.73,40.66,40.7,17338.0
2021-04-08 13:50:00,40.69,40.71,40.65,40.66,12280.0,40.69,40.71,40.65,40.66,12280.0
2021-04-08 13:55:00,40.65,40.72,40.65,40.71,16382.0,40.65,40.72,40.65,40.71,16382.0
2021-04-08 14:00:00,40.71,40.76,40.71,40.75,17603.0,40.71,40.76,40.71,40.75,17603.0
2021-04-08 14:05:00,40.74,40.79,40.72,40.76,17913.0,40.74,40.79,40.72,40.76,17913.0
2021-04-08 14:10:00,40.77,40.81,40.74,40.74,17099.0,40.77,40.81,40.74,40.74,17099.0
2021-04-08 14:15:00,40.75,40.77,40.73,40.76,11410.0,40.75,40.77,40.73,40.76,11410.0
2021-04-08 14:20:00,40.75,40.77,40.73,40.75,69632.0,40.75,40.77,40.73,40.75,69632.0
2021-04-08 14:25:00,40.76,40.78,40.75,40.77,74572.0,40.76,40.78,40.75,40.77,74572.0
2021-04-08 14:30:00,40.76,40.78,40.76,40.78,34791.0,40.76,40.78,40.76,40.78,34791.0
2021-04-08 14:35:00,40.77,40.82,40.76,40.81,35031.0,40.77,40.82,40.76,40.81,35031.0
2021-04-08 14:40:00,40.81,40.83,40.8,40.82,7073.0,40.81,40.83,40.8,40.82,7073.0
2021-04-08 14:45:00,40.83,40.84,40.8,40.8,15365.0,40.83,40.84,40.8,40.8,15365.0
2021-04-08 14:50:00,40.8,40.83,40.78,40.83,14058.0,40.8,40.83,40.78,40.83,14058.0
2021-04-08 14:55:00,40.82,40.83,40.81,40.83,6216.0,40.82,40.83,40.81,40.83,6216.0
2021-04-08 15:00:00,40.82,40.84,40.81,40.83,9145.0,40.82,40.84,40.81,40.83,9145.0
2021-04-08 15:05:00,40.83,40.83,40.8,40.82,13411.0,40.83,40.83,40.8,40.82,13411.0
2021-04-08 15:10:00,40.83,40.84,40.81,40.83,6690.0,40.83,40.84,40.81,40.83,6690.0
2021-04-08 15:15:00,40.83,40.85,40.82,40.85,15913.0,40.83,40.85,40.82,40.85,15913.0
2021-04-08 15:20:00,40.86,40.86,40.84,40.85,15158.0,40.86,40.86,40.84,40.85,15158.0
2021-04-08 15:25:00,40.84,40.86,40.83,40.86,8503.0,40.84,40.86,40.83,40.86,8503.0
2021-04-08 15:30:00,40.86,40.86,40.82,40.85,41507.0,40.86,40.86,40.82,40.85,41507.0
2021-04-08 15:35:00,40.84,40.84,40.81,40.83,8224.0,40.84,40.84,40.81,40.83,8224.0
2021-04-08 15:40:00,40.83,40.83,40.82,40.83,8630.0,40.83,40.83,40.82,40.83,8630.0
2021-04-08 15:45:00,40.84,40.86,40.83,40.85,31057.0,40.84,40.86,40.83,40.85,31057.0
2021-04-08 15:50:00,40.85,40.85,40.81,40.84,64980.0,40.85,40.85,40.81,40.84,64980.0
2021-04-08 15:55:00,40.84,40.85,40.82,40.83,166274.0,40.84,40.85,40.82,40.83,166274.0
2021-04-09 09:30:00,40.62,40.65,40.48,40.56,99967.0,40.62,40.65,40.48,40.56,99967.0
2021-04-09 09:35:00,40.55,40.59,40.52,40.57,54149.0,40.55,40.59,40.52,40.57,54149.0
2021-04-09 09:40:00,40.56,40.69,40.55,40.6,45029.0,40.56,40.69,40.55,40.6,45029.0
2021-04-09 09:45:00,40.6,40.64,40.57,40.62,34385.0,40.6,40.64,40.57,40.62,34385.0
2021-04-09 09:50:00,40.62,40.65,40.58,40.61,54213.0,40.62,40.65,40.58,40.61,54213.0
2021-04-09 09:55:00,40.61,40.64,40.6,40.61,40671.0,40.61,40.64,40.6,40.61,40671.0
2021-04-09 10:00:00,40.61,40.64,40.53,40.6,68604.0,40.61,40.64,40.53,40.6,68604.0
2021-04-09 10:05:00,40.61,40.61,40.56,40.58,49196.0,40.61,40.61,40.56,40.58,49196.0
2021-04-09 10:10:00,40.58,40.58,40.51,40.55,64855.0,40.58,40.58,40.51,40.55,64855.0
2021-04-09 10:15:00,40.56,40.57,40.52,40.55,55973.0,40.56,40.57,40.52,40.55,55973.0
2021-04-09 10:20:00,40.55,40.64,40.55,40.64,62150.0,40.55,40.64,40.55,40.64,62150.0
2021-04-09 10:25:00,40.63,40.63,40.54,40.56,41266.0,40.63,40.63,40.54,40.56,41266.0
2021-04-09 10:30:00,40.55,40.63,40.55,40.62,22795.0,40.55,40.63,40.55,40.62,22795.0
2021-04-09 10:35:00,40.63,40.7,40.63,40.67,58502.0,40.63,40.7,40.63,40.67,58502.0
2021-04-09 10:40:00,40.68,40.71,40.66,40.7,19423.0,40.68,40.71,40.66,40.7,19423.0
2021-04-09 10:45:00,40.69,40.69,40.61,40.62,32897.0,40.69,40.69,40.61,40.62,32897.0
2021-04-09 10:50:00,40.63,40.77,40.63,40.76,80885.0,40.63,40.77,40.63,40.76,80885.0
2021-04-09 10:55:00,40.75,40.78,40.73,40.77,24406.0,40.75,40.78,40.73,40.77,24406.0
2021-04-09 11:00:00,40.76,40.86,40.76,40.81,114614.0,40.76,40.86,40.76,40.81,114614.0
2021-04-09 11:05:00,40.81,40.86,40.79,40.81,26568.0,40.81,40.86,40.79,40.81,26568.0
2021-04-09 11:10:00,40.82,40.87,40.76,40.77,75333.0,40.82,40.87,40.76,40.77,75333.0
2021-04-09 11:15:00,40.78,40.84,40.75,40.78,66053.0,40.78,40.84,40.75,40.78,66053.0
2021-04-09 11:20:00,40.77,40.77,40.69,40.7,77133.0,40.77,40.77,40.69,40.7,77133.0
2021-04-09 11:25:00,40.7,40.73,40.67,40.71,51761.0,40.7,40.73,40.67,40.71,51761.0
2021-04-09 11:30:00,40.7,40.76,40.68,40.74,78157.0,40.7,40.76,40.68,40.74,78157.0
2021-04-09 11:35:00,40.75,40.78,40.7,40.71,51585.0,40.75,40.78,40.7,40.71,51585.0
2021-04-09 11:40:00,40.71,40.74,40.69,40.73,40510.0,40.71,40.74,40.69,40.73,40510.0
2021-04-09 11:45:00,40.73,40.73,40.67,40.69,16310.0,40.73,40.73,40.67,40.69,16310.0
2021-04-09 11:50:00,40.7,40.75,40.7,40.72,18281.0,40.7,40.75,40.7,40.72,18281.0
2021-04-09 11:55:00,40.72,40.74,40.66,40.68,44833.0,40.72,40.74,40.66,40.68,44833.0
2021-04-09 12:00:00,40.69,40.7,40.61,40.63,43416.0,40.69,40.7,40.61,40.63,43416.0
2021-04-09 12:05:00,40.64,40.7,40.64,40.65,33919.0,40.64,40.7,40.64,40.65,33919.0
2021-04-09 12:10:00,40.64,40.66,40.62,40.62,8621.0,40.64,40.66,40.62,40.62,8621.0
2021-04-09 12:15:00,40.65,40.69,40.64,40.66,7148.0,40.65,40.69,40.64,40.66,7148.0
2021-04-09 12:20:00,40.65,40.66,40.6,40.61,26341.0,40.65,40.66,40.6,40.61,26341.0
2021-04-09 12:25:00,40.61,40.69,40.61,40.67,23870.0,40.61,40.69,40.61,40.67,23870.0
2021-04-09 12:30:00,40.67,40.71,40.67,40.69,14606.0,40.67,40.71,40.67,40.69,14606.0
2021-04-09 12:35:00,40.69,40.72,40.66,40.66,5970.0,40.69,40.72,40.66,40.66,5970.0
2021-04-09 12:40:00,40.66,40.7,40.66,40.68,7374.0,40.66,40.7,40.66,40.68,7374.0
2021-04-09 12:45:00,40.68,40.69,40.64,40.65,16674.0,40.68,40.69,40.64,40.65,16674.0
2021-04-09 12:50:00,40.66,40.67,40.61,40.63,47191.0,40.66,40.67,40.61,40.63,47191.0
2021-04-09 12:55:00,40.63,40.68,40.62,40.65,20994.0,40.63,40.68,40.62,40.65,20994.0
2021-04-09 13:00:00,40.64,40.7,40.64,40.69,11999.0,40.64,40.7,40.64,40.69,11999.0
2021-04-09 13:05:00,40.69,40.71,40.68,40.71,20322.0,40.69,40.71,40.68,40.71,20322.0
2021-04-09 13:10:00,40.7,40.74,40.7,40.72,28586.0,40.7,40.74,40.7,40.72,28586.0
2021-04-09 13:15:00,40.72,40.73,40.67,40.67,33710.0,40.72,40.73,40.67,40.67,33710.0
2021-04-09 13:20:00,40.66,40.67,40.63,40.66,43425.0,40.66,40.67,40.63,40.66,43425.0
2021-04-09 13:25:00,40.66,40.66,40.6,40.61,94491.0,40.66,40.66,40.6,40.61,94491.0
2021-04-09 13:30:00,40.61,40.63,40.59,40.61,36898.0,40.61,40.63,40.59,40.61,36898.0
2021-04-09 13:35:00,40.6,40.67,40.6,40.64,24121.0,40.6,40.67,40.6,40.64,24121.0
2021-04-09 13:40:00,40.63,40.65,40.59,40.61,24387.0,40.63,40.65,40.59,40.61,24387.0
2021-04-09 13:45:00,40.61,40.62,40.57,40.62,25148.0,40.61,40.62,40.57,40.62,25148.0
2021-04-09 13:50:00,40.62,40.64,40.61,40.64,15608.0,40.62,40.64,40.61,40.64,15608.0
2021-04-09 13:55:00,40.63,40.63,40.57,40.59,46151.0,40.63,40.63,40.57,40.59,46151.0
2021-04-09 14:00:00,40.59,40.63,40.58,40.6,29851.0,40.59,40.63,40.58,40.6,29851.0
2021-04-09 14:05:00,40.6,40.62,40.54,40.56,32612.0,40.6,40.62,40.54,40.56,32612.0
2021-04-09 14:10:00,40.57,40.59,40.51,40.58,69788.0,40.57,40.59,40.51,40.58,69788.0
2021-04-09 14:15:00,40.6,40.63,40.57,40.58,78675.0,40.6,40.63,40.57,40.58,78675.0
2021-04-09 14:20:00,40.58,40.65,40.58,40.62,62042.0,40.58,40.65,40.58,40.62,62042.0
2021-04-09 14:25:00,40.64,40.74,40.6,40.63,164440.0,40.64,40.74,40.6,40.63,164440.0
2021-04-09 14:30:00,40.62,40.7,40.61,40.68,28753.0,40.62,40.7,40.61,40.68,28753.0
2021-04-09 14:35:00,40.68,40.68,40.66,40.68,8228.0,40.68,40.68,40.66,40.68,8228.0
2021-04-09 14:40:00,40.67,40.69,40.65,40.67,7587.0,40.67,40.69,40.65,40.67,7587.0
2021-04-09 14:45:00,40.66,40.67,40.64,40.64,9822.0,40.66,40.67,40.64,40.64,9822.0
2021-04-09 14:50:00,40.65,40.67,40.64,40.67,11602.0,40.65,40.67,40.64,40.67,11602.0
2021-04-09 14:55:00,40.67,40.67,40.65,40.65,15245.0,40.67,40.67,40.65,40.65,15245.0
2021-04-09 15:00:00,40.64,40.65,40.63,40.63,16020.0,40.64,40.65,40.63,40.63,16020.0
2021-04-09 15:05:00,40.63,40.65,40.62,40.63,19349.0,40.63,40.65,40.62,40.63,19349.0
2021-04-09 15:10:00,40.62,40.64,40.62,40.63,10803.0,40.62,40.64,40.62,40.63,10803.0
2021-04-09 15:15:00,40.63,40.66,40.63,40.65,12535.0,40.63,40.66,40.63,40.65,12535.0
2021-04-09 15:20:00,40.65,40.65,40.64,40.65,6908.0,40.65,40.65,40.64,40.65,6908.0
2021-04-09 15:25:00,40.66,40.67,40.65,40.66,21717.0,40.66,40.67,40.65,40.66,21717.0
2021-04-09 15:30:00,40.66,40.67,40.61,40.62,51768.0,40.66,40.67,40.61,40.62,51768.0
2021-04-09 15:35:00,40.63,40.63,40.61,40.63,36800.0,40.63,40.63,40.61,40.63,36800.0
2021-04-09 15:40:00,40.64,40.67,40.63,40.67,37906.0,40.64,40.67,40.63,40.67,37906.0
2021-04-09 15:45:00,40.66,40.69,40.66,40.68,10276.0,40.66,40.69,40.66,40.68,10276.0
2021-04-09 15:50:00,40.68,40.69,40.65,40.66,26316.0,40.68,40.69,40.65,40.66,26316.0
2021-04-09 15:55:00,40.66,40.66,40.63,40.65,70122.0,40.66,40.66,40.63,40.65,70122.0
2021-04-12 09:30:00,41.28,41.47,41.28,41.46,289276.0,41.28,41.47,41.28,41.46,289276.0
2021-04-12 09:35:00,41.46,41.53,41.35,41.37,255023.0,41.46,41.53,41.35,41.37,255023.0
2021-04-12 09:40:00,41.36,41.41,41.26,41.4,109752.0,41.36,41.41,41.26,41.4,109752.0
2021-04-12 09:45:00,41.4,41.5,41.39,41.42,85829.0,41.4,41.5,41.39,41.42,85829.0
2021-04-12 09:50:00,41.42,41.44,41.34,41.35,94515.0,41.42,41.44,41.34,41.35,94515.0
2021-04-12 09:55:00,41.37,41.4,41.28,41.31,81113.0,41.37,41.4,41.28,41.31,81113.0
2021-04-12 10:00:00,41.33,41.37,41.29,41.35,53991.0,41.33,41.37,41.29,41.35,53991.0
2021-04-12 10:05:00,41.34,41.44,41.33,41.42,72095.0,41.34,41.44,41.33,41.42,72095.0
2021-04-12 10:10:00,41.42,41.43,41.33,41.42,68468.0,41.42,41.43,41.33,41.42,68468.0
2021-04-12 10:15:00,41.43,41.47,41.4,41.47,48849.0,41.43,41.47,41.4,41.47,48849.0
2021-04-12 10:20:00,41.48,41.57,41.48,41.5,84532.0,41.48,41.57,41.48,41.5,84532.0
2021-04-12 10:25:00,41.51,41.55,41.43,41.47,78522.0,41.51,41.55,41.43,41.47,78522.0
2021-04-12 10:30:00,41.49,41.53,41.47,41.49,48577.0,41.49,41.53,41.47,41.49,48577.0
2021-04-12 10:35:00,41.51,41.52,41.32,41.4,100261.0,41.51,41.52,41.32,41.4,100261.0
2021-04-12 10:40:00,41.4,41.41,41.31,41.38,56038.0,41.4,41.41,41.31,41.38,56038.0
2021-04-12 10:45:00,41.38,41.4,41.3,41.34,47109.0,41.38,41.4,41.3,41.34,47109.0
2021-04-12 10:50:00,41.34,41.34,41.18,41.25,67836.0,41.34,41.34,41.18,41.25,67836.0
2021-04-12 10:55:00,41.24,41.29,41.21,41.24,57555.0,41.24,41.29,41.21,41.24,57555.0
2021-04-12 11:00:00,41.24,41.27,41.11,41.13,69430.0,41.24,41.27,41.11,41.13,69430.0
2021-04-12 11:05:00,41.14,41.21,41.06,41.07,71032.0,41.14,41.21,41.06,41.07,71032.0
2021-04-12 11:10:00,41.07,41.08,40.96,41.08,63608.0,41.07,41.08,40.96,41.08,63608.0
2021-04-12 11:15:00,41.06,41.11,40.99,41.05,74772.0,41.06,41.11,40.99,41.05,74772.0
2021-04-12 11:20:00,41.04,41.09,41.02,41.09,98181.0,41.04,41.09,41.02,41.09,98181.0
2021-04-12 11:25:00,41.09,41.09,40.97,41.08,89038.0,41.09,41.09,40.97,41.08,89038.0
2021-04-12 11:30:00,41.08,41.13,41.06,41.1,74351.0,41.08,41.13,41.06,41.1,74351.0
2021-04-12 11:35:00,41.11,41.11,41.02,41.04,33386.0,41.11,41.11,41.02,41.04,33386.0
2021-04-12 11:40:00,41.04,41.04,40.92,40.96,82992.0,41.04,41.04,40.92,40.96,82992.0
2021-04-12 11:45:00,40.96,40.98,40.86,40.89,75652.0,40.96,40.98,40.86,40.89,75652.0
2021-04-12 11:50:00,40.89,40.93,40.85,40.91,83369.0,40.89,40.93,40.85,40.91,83369.0
2021-04-12 11:55:00,40.91,40.95,40.9,40.92,50643.0,40.91,40.95,40.9,40.92,50643.0
2021-04-12 12:00:00,40.92,40.93,40.86,40.9,60663.0,40.92,40.93,40.86,40.9,60663.0
2021-04-12 12:05:00,40.88,40.89,40.84,40.87,31494.0,40.88,40.89,40.84,40.87,31494.0
2021-04-12 12:10:00,40.86,40.9,40.83,40.9,51431.0,40.86,40.9,40.83,40.9,51431.0
2021-04-12 12:15:00,40.89,40.89,40.81,40.81,58340.0,40.89,40.89,40.81,40.81,58340.0
2021-04-12 12:20:00,40.82,40.86,40.81,40.82,33954.0,40.82,40.86,40.81,40.82,33954.0
2021-04-12 12:25:00,40.81,40.84,40.77,40.84,126670.0,40.81,40.84,40.77,40.84,126670.0
2021-04-12 12:30:00,40.83,40.92,40.8,40.89,70395.0,40.83,40.92,40.8,40.89,70395.0
2021-04-12 12:35:00,40.9,41.01,40.9,40.98,99517.0,40.9,41.01,40.9,40.98,99517.0
2021-04-12 12:40:00,40.97,41.0,40.92,40.92,35305.0,40.97,41.0,40.92,40.92,35305.0
2021-04-12 12:45:00,40.93,40.94,40.86,40.87,56056.0,40.93,40.94,40.86,40.87,56056.0
2021-04-12 12:50:00,40.89,40.94,40.88,40.93,43937.0,40.89,40.94,40.88,40.93,43937.0
2021-04-12 12:55:00,40.91,40.93,40.9,40.9,17073.0,40.91,40.93,40.9,40.9,17073.0
2021-04-12 13:00:00,40.9,40.9,40.81,40.86,33751.0,40.9,40.9,40.81,40.86,33751.0
2021-04-12 13:05:00,40.87,40.87,40.83,40.85,15825.0,40.87,40.87,40.83,40.85,15825.0
2021-04-12 13:10:00,40.84,40.94,40.8,40.92,94423.0,40.84,40.94,40.8,40.92,94423.0
2021-04-12 13:15:00,40.92,40.92,40.86,40.86,36931.0,40.92,40.92,40.86,40.86,36931.0
2021-04-12 13:20:00,40.86,40.9,40.82,40.86,21355.0,40.86,40.9,40.82,40.86,21355.0
2021-04-12 13:25:00,40.85,40.93,40.85,40.93,21390.0,40.85,40.93,40.85,40.93,21390.0
2021-04-12 13:30:00,40.93,40.94,40.87,40.88,13679.0,40.93,40.94,40.87,40.88,13679.0
2021-04-12 13:35:00,40.89,40.92,40.87,40.9,11648.0,40.89,40.92,40.87,40.9,11648.0
2021-04-12 13:40:00,40.9,40.95,40.88,40.94,7096.0,40.9,40.95,40.88,40.94,7096.0
2021-04-12 13:45:00,40.94,40.95,40.91,40.94,6196.0,40.94,40.95,40.91,40.94,6196.0
2021-04-12 13:50:00,40.94,40.95,40.91,40.94,6349.0,40.94,40.95,40.91,40.94,6349.0
2021-04-12 13:55:00,40.94,40.95,40.92,40.92,5347.0,40.94,40.95,40.92,40.92,5347.0
2021-04-12 14:00:00,40.91,40.93,40.86,40.87,23355.0,40.91,40.93,40.86,40.87,23355.0
2021-04-12 14:05:00,40.89,40.96,40.88,40.92,29390.0,40.89,40.96,40.88,40.92,29390.0
2021-04-12 14:10:00,40.92,40.95,40.9,40.95,18093.0,40.92,40.95,40.9,40.95,18093.0
2021-04-12 14:15:00,40.95,40.98,40.93,40.95,25678.0,40.95,40.98,40.93,40.95,25678.0
2021-04-12 14:20:00,40.95,40.96,40.92,40.95,41825.0,40.95,40.96,40.92,40.95,41825.0
2021-04-12 14:25:00,40.95,40.96,40.88,40.93,121385.0,40.95,40.96,40.88,40.93,121385.0
2021-04-12 14:30:00,40.92,40.93,40.85,40.85,48541.0,40.92,40.93,40.85,40.85,48541.0
2021-04-12 14:35:00,40.85,40.9,40.85,40.87,18902.0,40.85,40.9,40.85,40.87,18902.0
2021-04-12 14:40:00,40.87,40.88,40.84,40.86,40313.0,40.87,40.88,40.84,40.86,40313.0
2021-04-12 14:45:00,40.86,40.86,40.82,40.84,17122.0,40.86,40.86,40.82,40.84,17122.0
2021-04-12 14:50:00,40.84,40.86,40.81,40.82,15155.0,40.84,40.86,40.81,40.82,15155.0
2021-04-12 14:55:00,40.83,40.85,40.81,40.85,32968.0,40.83,40.85,40.81,40.85,32968.0
2021-04-12 15:00:00,40.84,40.86,40.83,40.86,10889.0,40.84,40.86,40.83,40.86,10889.0
2021-04-12 15:05:00,40.86,40.86,40.84,40.84,2899.0,40.86,40.86,40.84,40.84,2899.0
2021-04-12 15:10:00,40.84,40.85,40.83,40.84,14289.0,40.84,40.85,40.83,40.84,14289.0
2021-04-12 15:15:00,40.84,40.87,40.83,40.86,41647.0,40.84,40.87,40.83,40.86,41647.0
2021-04-12 15:20:00,40.86,40.92,40.86,40.91,8926.0,40.86,40.92,40.86,40.91,8926.0
2021-04-12 15:25:00,40.9,40.93,40.9,40.92,11122.0,40.9,40.93,40.9,40.92,11122.0
2021-04-12 15:30:00,40.92,40.93,40.92,40.92,4384.0,40.92,40.93,40.92,40.92,4384.0
2021-04-12 15:35:00,40.93,40.94,40.92,40.94,4168.0,40.93,40.94,40.92,40.94,4168.0
2021-04-12 15:40:00,40.93,40.94,40.91,40.92,34152.0,40.93,40.94,40.91,40.92,34152.0
2021-04-12 15:45:00,40.93,40.95,40.92,40.92,75611.0,40.93,40.95,40.92,40.92,75611.0
2021-04-12 15:50:00,40.92,40.94,40.91,40.93,25715.0,40.92,40.94,40.91,40.93,25715.0
2021-04-12 15:55:00,40.93,40.94,40.89,40.89,413134.0,40.93,40.94,40.89,40.89,413134.0
2021-04-13 09:30:00,41.33,41.38,41.28,41.3,214813.0,41.33,41.38,41.28,41.3,214813.0
2021-04-13 09:35:00,41.29,41.34,41.22,41.28,225122.0,41.29,41.34,41.22,41.28,225122.0
2021-04-13 09:40:00,41.27,41.31,41.25,41.3,67813.0,41.27,41.31,41.25,41.3,67813.0
2021-04-13 09:45:00,41.31,41.35,41.29,41.29,88498.0,41.31,41.35,41.29,41.29,88498.0
2021-04-13 09:50:00,41.31,41.32,41.24,41.3,153683.0,41.31,41.32,41.24,41.3,153683.0
2021-04-13 09:55:00,41.3,41.33,41.28,41.31,63890.0,41.3,41.33,41.28,41.31,63890.0
2021-04-13 10:00:00,41.31,41.46,41.31,41.45,240134.0,41.31,41.46,41.31,41.45,240134.0
2021-04-13 10:05:00,41.46,41.47,41.38,41.38,43417.0,41.46,41.47,41.38,41.38,43417.0
2021-04-13 10:10:00,41.38,41.4,41.29,41.36,70994.0,41.38,41.4,41.29,41.36,70994.0
2021-04-13 10:15:00,41.35,41.38,41.31,41.36,94712.0,41.35,41.38,41.31,41.36,94712.0
2021-04-13 10:20:00,41.35,41.36,41.26,41.3,56104.0,41.35,41.36,41.26,41.3,56104.0
2021-04-13 10:25:00,41.31,41.35,41.29,41.35,30583.0,41.31,41.35,41.29,41.35,30583.0
2021-04-13 10:30:00,41.35,41.43,41.35,41.41,51971.0,41.35,41.43,41.35,41.41,51971.0
2021-04-13 10:35:00,41.42,41.43,41.27,41.29,62306.0,41.42,41.43,41.27,41.29,62306.0
2021-04-13 10:40:00,41.29,41.32,41.27,41.3,35596.0,41.29,41.32,41.27,41.3,35596.0
2021-04-13 10:45:00,41.3,41.3,41.2,41.24,148145.0,41.3,41.3,41.2,41.24,148145.0
2021-04-13 10:50:00,41.23,41.25,41.18,41.2,36439.0,41.23,41.25,41.18,41.2,36439.0
2021-04-13 10:55:00,41.2,41.21,41.15,41.2,29488.0,41.2,41.21,41.15,41.2,29488.0
2021-04-13 11:00:00,41.21,41.24,41.16,41.21,87293.0,41.21,41.24,41.16,41.21,87293.0
2021-04-13 11:05:00,41.21,41.27,41.2,41.25,32411.0,41.21,41.27,41.2,41.25,32411.0
2021-04-13 11:10:00,41.25,41.32,41.25,41.29,27326.0,41.25,41.32,41.25,41.29,27326.0
2021-04-13 11:15:00,41.3,41.34,41.3,41.3,44553.0,41.3,41.34,41.3,41.3,44553.0
2021-04-13 11:20:00,41.3,41.31,41.25,41.25,49831.0,41.3,41.31,41.25,41.25,49831.0
2021-04-13 11:25:00,41.24,41.36,41.24,41.35,54155.0,41.24,41.36,41.24,41.35,54155.0
2021-04-13 11:30:00,41.35,41.42,41.33,41.41,48483.0,41.35,41.42,41.33,41.41,48483.0
2021-04-13 11:35:00,41.41,41.42,41.36,41.38,21462.0,41.41,41.42,41.36,41.38,21462.0
2021-04-13 11:40:00,41.37,41.39,41.33,41.34,26650.0,41.37,41.39,41.33,41.34,26650.0
2021-04-13 11:45:00,41.35,41.36,41.29,41.31,48223.0,41.35,41.36,41.29,41.31,48223.0
2021-04-13 11:50:00,41.32,41.35,41.31,41.34,26159.0,41.32,41.35,41.31,41.34,26159.0
2021-04-13 11:55:00,41.34,41.39,41.34,41.38,63422.0,41.34,41.39,41.34,41.38,63422.0
2021-04-13 12:00:00,41.39,41.43,41.38,41.43,44216.0,41.39,41.43,41.38,41.43,44216.0
2021-04-13 12:05:00,41.43,41.45,41.4,41.41,44279.0,41.43,41.45,41.4,41.41,44279.0
2021-04-13 12:10:00,41.41,41.41,41.35,41.38,50011.0,41.41,41.41,41.35,41.38,50011.0
2021-04-13 12:15:00,41.37,41.37,41.35,41.36,21549.0,41.37,41.37,41.35,41.36,21549.0
2021-04-13 12:20:00,41.36,41.36,41.33,41.35,14008.0,41.36,41.36,41.33,41.35,14008.0
2021-04-13 12:25:00,41.36,41.36,41.29,41.3,18978.0,41.36,41.36,41.29,41.3,18978.0
2021-04-13 12:30:00,41.28,41.29,41.26,41.27,12259.0,41.28,41.29,41.26,41.27,12259.0
2021-04-13 12:35:00,41.26,41.27,41.22,41.23,28559.0,41.26,41.27,41.22,41.23,28559.0
2021-04-13 12:40:00,41.22,41.23,41.19,41.23,37724.0,41.22,41.23,41.19,41.23,37724.0
2021-04-13 12:45:00,41.22,41.22,41.17,41.18,19938.0,41.22,41.22,41.17,41.18,19938.0
2021-04-13 12:50:00,41.19,41.2,41.17,41.2,30365.0,41.19,41.2,41.17,41.2,30365.0
2021-04-13 12:55:00,41.2,41.23,41.18,41.22,30920.0,41.2,41.23,41.18,41.22,30920.0
2021-04-13 13:00:00,41.22,41.26,41.2,41.21,45966.0,41.22,41.26,41.2,41.21,45966.0
2021-04-13 13:05:00,41.22,41.27,41.19,41.27,51618.0,41.22,41.27,41.19,41.27,51618.0
2021-04-13 13:10:00,41.27,41.33,41.26,41.3,139793.0,41.27,41.33,41.26,41.3,139793.0
2021-04-13 13:15:00,41.3,41.34,41.3,41.3,43742.0,41.3,41.34,41.3,41.3,43742.0
2021-04-13 13:20:00,41.31,41.34,41.29,41.32,56586.0,41.31,41.34,41.29,41.32,56586.0
2021-04-13 13:25:00,41.31,41.31,41.27,41.28,24093.0,41.31,41.31,41.27,41.28,24093.0
2021-04-13 13:30:00,41.28,41.29,41.24,41.24,43734.0,41.28,41.29,41.24,41.24,43734.0
2021-04-13 13:35:00,41.24,41.26,41.23,41.24,51503.0,41.24,41.26,41.23,41.24,51503.0
2021-04-13 13:40:00,41.23,41.25,41.21,41.25,74069.0,41.23,41.25,41.21,41.25,74069.0
2021-04-13 13:45:00,41.24,41.25,41.22,41.23,31126.0,41.24,41.25,41.22,41.23,31126.0
2021-04-13 13:50:00,41.22,41.24,41.2,41.23,48597.0,41.22,41.24,41.2,41.23,48597.0
2021-04-13 13:55:00,41.23,41.25,41.21,41.22,25512.0,41.23,41.25,41.21,41.22,25512.0
2021-04-13 14:00:00,41.22,41.27,41.2,41.25,57180.0,41.22,41.27,41.2,41.25,57180.0
2021-04-13 14:05:00,41.26,41.3,41.26,41.28,95619.0,41.26,41.3,41.26,41.28,95619.0
2021-04-13 14:10:00,41.28,41.31,41.26,41.29,40528.0,41.28,41.31,41.26,41.29,40528.0
2021-04-13 14:15:00,41.28,41.36,41.28,41.36,37527.0,41.28,41.36,41.28,41.36,37527.0
2021-04-13 14:20:00,41.36,41.37,41.32,41.32,58443.0,41.36,41.37,41.32,41.32,58443.0
2021-04-13 14:25:00,41.32,41.32,41.27,41.3,118918.0,41.32,41.32,41.27,41.3,118918.0
2021-04-13 14:30:00,41.3,41.37,41.3,41.34,39118.0,41.3,41.37,41.3,41.34,39118.0
2021-04-13 14:35:00,41.35,41.39,41.35,41.38,14006.0,41.35,41.39,41.35,41.38,14006.0
2021-04-13 14:40:00,41.38,41.4,41.36,41.39,23322.0,41.38,41.4,41.36,41.39,23322.0
2021-04-13 14:45:00,41.39,41.41,41.38,41.39,22256.0,41.39,41.41,41.38,41.39,22256.0
2021-04-13 14:50:00,41.4,41.43,41.38,41.38,15978.0,41.4,41.43,41.38,41.38,15978.0
2021-04-13 14:55:00,41.37,41.4,41.37,41.38,9107.0,41.37,41.4,41.37,41.38,9107.0
2021-04-13 15:00:00,41.37,41.41,41.37,41.4,10874.0,41.37,41.41,41.37,41.4,10874.0
2021-04-13 15:05:00,41.39,41.42,41.39,41.41,5062.0,41.39,41.42,41.39,41.41,5062.0
2021-04-13 15:10:00,41.42,41.42,41.4,41.4,9811.0,41.42,41.42,41.4,41.4,9811.0
2021-04-13 15:15:00,41.41,41.43,41.4,41.42,21034.0,41.41,41.43,41.4,41.42,21034.0
2021-04-13 15:20:00,41.43,41.44,41.42,41.44,26049.0,41.43,41.44,41.42,41.44,26049.0
2021-04-13 15:25:00,41.44,41.44,41.41,41.42,10295.0,41.44,41.44,41.41,41.42,10295.0
2021-04-13 15:30:00,41.42,41.44,41.42,41.43,42493.0,41.42,41.44,41.42,41.43,42493.0
2021-04-13 15:35:00,41.43,41.45,41.42,41.45,69740.0,41.43,41.45,41.42,41.45,69740.0
2021-04-13 15:40:00,41.44,41.46,41.43,41.45,54198.0,41.44,41.46,41.43,41.45,54198.0
2021-04-13 15:45:00,41.44,41.48,41.44,41.48,35101.0,41.44,41.48,41.44,41.48,35101.0
2021-04-13 15:50:00,41.47,41.47,41.43,41.43,45190.0,41.47,41.47,41.43,41.43,45190.0
2021-04-13 15:55:00,41.44,41.44,41.4,41.4,142061.0,41.44,41.44,41.4,41.4,142061.0
2021-04-14 09:30:00,42.15,42.16,42.09,42.13,264278.0,42.15,42.16,42.09,42.13,264278.0
2021-04-14 09:35:00,42.12,42.15,42.11,42.14,122610.0,42.12,42.15,42.11,42.14,122610.0
2021-04-14 09:40:00,42.14,42.15,42.07,42.09,237661.0,42.14,42.15,42.07,42.09,237661.0
2021-04-14 09:45:00,42.09,42.11,42.01,42.08,199991.0,42.09,42.11,42.01,42.08,199991.0
2021-04-14 09:50:00,42.08,42.21,42.08,42.19,169028.0,42.08,42.21,42.08,42.19,169028.0
2021-04-14 09:55:00,42.2,42.24,42.11,42.17,179144.0,42.2,42.24,42.11,42.17,179144.0
2021-04-14 10:00:00,42.19,42.24,42.15,42.21,81200.0,42.19,42.24,42.15,42.21,81200.0
2021-04-14 10:05:00,42.21,42.23,42.16,42.17,101557.0,42.21,42.23,42.16,42.17,101557.0
2021-04-14 10:10:00,42.17,42.2,42.12,42.16,41390.0,42.17,42.2,42.12,42.16,41390.0
2021-04-14 10:15:00,42.15,42.22,42.14,42.21,50613.0,42.15,42.22,42.14,42.21,50613.0
2021-04-14 10:20:00,42.23,42.28,42.19,42.22,72199.0,42.23,42.28,42.19,42.22,72199.0
2021-04-14 10:25:00,42.22,42.25,42.2,42.22,57971.0,42.22,42.25,42.2,42.22,57971.0
2021-04-14 10:30:00,42.23,42.69,42.23,42.59,469880.0,42.23,42.69,42.23,42.59,469880.0
2021-04-14 10:35:00,42.61,42.82,42.61,42.8,180905.0,42.61,42.82,42.61,42.8,180905.0
2021-04-14 10:40:00,42.8,43.08,42.8,42.92,247413.0,42.8,43.08,42.8,42.92,247413.0
2021-04-14 10:45:00,42.94,43.01,42.91,42.98,139652.0,42.94,43.01,42.91,42.98,139652.0
2021-04-14 10:50:00,43.0,43.04,42.92,42.95,167943.0,43.0,43.04,42.92,42.95,167943.0
2021-04-14 10:55:00,42.97,42.99,42.94,42.97,72236.0,42.97,42.99,42.94,42.97,72236.0
2021-04-14 11:00:00,42.97,43.07,42.96,43.06,89226.0,42.97,43.07,42.96,43.06,89226.0
2021-04-14 11:05:00,43.06,43.08,42.87,42.93,188144.0,43.06,43.08,42.87,42.93,188144.0
2021-04-14 11:10:00,42.95,42.97,42.88,42.89,114733.0,42.95,42.97,42.88,42.89,114733.0
2021-04-14 11:15:00,42.89,42.92,42.87,42.89,81226.0,42.89,42.92,42.87,42.89,81226.0
2021-04-14 11:20:00,42.91,42.96,42.89,42.96,67446.0,42.91,42.96,42.89,42.96,67446.0
2021-04-14 11:25:00,42.96,43.01,42.95,43.01,38751.0,42.96,43.01,42.95,43.01,38751.0
2021-04-14 11:30:00,43.01,43.11,43.01,43.04,85655.0,43.01,43.11,43.01,43.04,85655.0
2021-04-14 11:35:00,43.04,43.07,42.98,42.98,27275.0,43.04,43.07,42.98,42.98,27275.0
2021-04-14 11:40:00,42.98,43.02,42.96,43.0,38151.0,42.98,43.02,42.96,43.0,38151.0
2021-04-14 11:45:00,42.98,43.04,42.98,43.0,78417.0,42.98,43.04,42.98,43.0,78417.0
2021-04-14 11:50:00,43.01,43.03,42.98,42.99,30873.0,43.01,43.03,42.98,42.99,30873.0
2021-04-14 11:55:00,42.99,43.09,42.99,43.07,84935.0,42.99,43.09,42.99,43.07,84935.0
2021-04-14 12:00:00,43.08,43.12,43.02,43.12,45031.0,43.08,43.12,43.02,43.12,45031.0
2021-04-14 12:05:00,43.1,43.15,43.08,43.12,170211.0,43.1,43.15,43.08,43.12,170211.0
2021-04-14 12:10:00,43.13,43.19,43.11,43.16,69474.0,43.13,43.19,43.11,43.16,69474.0
2021-04-14 12:15:00,43.18,43.24,43.15,43.23,81805.0,43.18,43.24,43.15,43.23,81805.0
2021-04-14 12:20:00,43.22,43.32,43.21,43.31,243159.0,43.22,43.32,43.21,43.31,243159.0
2021-04-14 12:25:00,43.3,43.32,43.21,43.28,310209.0,43.3,43.32,43.21,43.28,310209.0
2021-04-14 12:30:00,43.28,43.31,43.26,43.3,260729.0,43.28,43.31,43.26,43.3,260729.0
2021-04-14 12:35:00,43.3,43.34,43.27,43.29,217266.0,43.3,43.34,43.27,43.29,217266.0
2021-04-14 12:40:00,43.29,43.34,43.19,43.25,64303.0,43.29,43.34,43.19,43.25,64303.0
2021-04-14 12:45:00,43.25,43.25,43.2,43.21,38411.0,43.25,43.25,43.2,43.21,38411.0
2021-04-14 12:50:00,43.24,43.28,43.24,43.27,28350.0,43.24,43.28,43.24,43.27,28350.0
2021-04-14 12:55:00,43.27,43.3,43.26,43.27,17961.0,43.27,43.3,43.26,43.27,17961.0
2021-04-14 13:00:00,43.26,43.27,43.19,43.2,59724.0,43.26,43.27,43.19,43.2,59724.0
2021-04-14 13:05:00,43.21,43.26,43.21,43.22,50260.0,43.21,43.26,43.21,43.22,50260.0
2021-04-14 13:10:00,43.22,43.28,43.21,43.28,35080.0,43.22,43.28,43.21,43.28,35080.0
2021-04-14 13:15:00,43.28,43.35,43.28,43.33,67698.0,43.28,43.35,43.28,43.33,67698.0
2021-04-14 13:20:00,43.33,43.35,43.3,43.33,22831.0,43.33,43.35,43.3,43.33,22831.0
2021-04-14 13:25:00,43.33,43.33,43.27,43.28,25979.0,43.33,43.33,43.27,43.28,25979.0
2021-04-14 13:30:00,43.29,43.39,43.29,43.38,33504.0,43.29,43.39,43.29,43.38,33504.0
2021-04-14 13:35:00,43.37,43.39,43.34,43.38,32201.0,43.37,43.39,43.34,43.38,32201.0
2021-04-14 13:40:00,43.36,43.36,43.2,43.22,144894.0,43.36,43.36,43.2,43.22,144894.0
2021-04-14 13:45:00,43.23,43.31,43.23,43.29,48913.0,43.23,43.31,43.23,43.29,48913.0
2021-04-14 13:50:00,43.28,43.31,43.27,43.28,55388.0,43.28,43.31,43.27,43.28,55388.0
2021-04-14 13:55:00,43.3,43.32,43.25,43.27,52172.0,43.3,43.32,43.25,43.27,52172.0
2021-04-14 14:00:00,43.27,43.3,43.18,43.23,143099.0,43.27,43.3,43.18,43.23,143099.0
2021-04-14 14:05:00,43.24,43.26,43.18,43.26,42470.0,43.24,43.26,43.18,43.26,42470.0
2021-04-14 14:10:00,43.26,43.26,43.2,43.23,37664.0,43.26,43.26,43.2,43.23,37664.0
2021-04-14 14:15:00,43.23,43.28,43.19,43.22,51187.0,43.23,43.28,43.19,43.22,51187.0
2021-04-14 14:20:00,43.22,43.24,43.19,43.19,46990.0,43.22,43.24,43.19,43.19,46990.0
2021-04-14 14:25:00,43.2,43.25,43.14,43.23,138786.0,43.2,43.25,43.14,43.23,138786.0
2021-04-14 14:30:00,43.22,43.22,43.11,43.11,52005.0,43.22,43.22,43.11,43.11,52005.0
2021-04-14 14:35:00,43.12,43.17,43.12,43.15,22615.0,43.12,43.17,43.12,43.15,22615.0
2021-04-14 14:40:00,43.15,43.2,43.15,43.2,49010.0,43.15,43.2,43.15,43.2,49010.0
2021-04-14 14:45:00,43.2,43.2,43.15,43.15,32824.0,43.2,43.2,43.15,43.15,32824.0
2021-04-14 14:50:00,43.15,43.15,43.13,43.15,246949.0,43.15,43.15,43.13,43.15,246949.0
2021-04-14 14:55:00,43.15,43.15,43.05,43.07,56885.0,43.15,43.15,43.05,43.07,56885.0
2021-04-14 15:00:00,43.07,43.08,43.04,43.05,160328.0,43.07,43.08,43.04,43.05,160328.0
2021-04-14 15:05:00,43.05,43.07,43.02,43.02,261724.0,43.05,43.07,43.02,43.02,261724.0
2021-04-14 15:10:00,43.02,43.04,43.0,43.02,120386.0,43.02,43.04,43.0,43.02,120386.0
2021-04-14 15:15:00,43.0,43.06,43.0,43.05,27015.0,43.0,43.06,43.0,43.05,27015.0
2021-04-14 15:20:00,43.04,43.08,43.03,43.07,34577.0,43.04,43.08,43.03,43.07,34577.0
2021-04-14 15:25:00,43.07,43.08,43.06,43.08,36115.0,43.07,43.08,43.06,43.08,36115.0
2021-04-14 15:30:00,43.08,43.08,43.03,43.03,37439.0,43.08,43.08,43.03,43.03,37439.0
2021-04-14 15:35:00,43.03,43.04,43.01,43.04,21704.0,43.03,43.04,43.01,43.04,21704.0
2021-04-14 15:40:00,43.03,43.05,43.02,43.05,67636.0,43.03,43.05,43.02,43.05,67636.0
2021-04-14 15:45:00,43.05,43.07,43.02,43.06,104453.0,43.05,43.07,43.02,43.06,104453.0
2021-04-14 15:50:00,43.06,43.08,43.03,43.06,180894.0,43.06,43.08,43.03,43.06,180894.0
2021-04-14 15:55:00,43.06,43.07,43.03,43.05,265424.0,43.06,43.07,43.03,43.05,265424.0
2021-04-15 09:30:00,43.06,43.07,42.91,42.94,197401.0,43.06,43.07,42.91,42.94,197401.0
2021-04-15 09:35:00,42.95,43.01,42.89,42.95,103423.0,42.95,43.01,42.89,42.95,103423.0
2021-04-15 09:40:00,42.96,42.96,42.88,42.92,88240.0,42.96,42.96,42.88,42.92,88240.0
2021-04-15 09:45:00,42.92,43.0,42.92,42.96,32300.0,42.92,43.0,42.92,42.96,32300.0
2021-04-15 09:50:00,42.97,43.01,42.92,42.95,44509.0,42.97,43.01,42.92,42.95,44509.0
2021-04-15 09:55:00,42.95,43.06,42.94,42.98,43209.0,42.95,43.06,42.94,42.98,43209.0
2021-04-15 10:00:00,43.01,43.13,42.97,43.12,131775.0,43.01,43.13,42.97,43.12,131775.0
2021-04-15 10:05:00,43.13,43.15,43.04,43.15,33236.0,43.13,43.15,43.04,43.15,33236.0
2021-04-15 10:10:00,43.15,43.22,43.15,43.2,76899.0,43.15,43.22,43.15,43.2,76899.0
2021-04-15 10:15:00,43.21,43.34,43.21,43.32,126969.0,43.21,43.34,43.21,43.32,126969.0
2021-04-15 10:20:00,43.33,43.34,43.25,43.27,49609.0,43.33,43.34,43.25,43.27,49609.0
2021-04-15 10:25:00,43.27,43.29,43.21,43.28,66345.0,43.27,43.29,43.21,43.28,66345.0
2021-04-15 10:30:00,43.29,43.31,43.22,43.23,64297.0,43.29,43.31,43.22,43.23,64297.0
2021-04-15 10:35:00,43.22,43.3,43.22,43.26,45105.0,43.22,43.3,43.22,43.26,45105.0
2021-04-15 10:40:00,43.27,43.34,43.27,43.32,63769.0,43.27,43.34,43.27,43.32,63769.0
2021-04-15 10:45:00,43.32,43.35,43.25,43.27,66395.0,43.32,43.35,43.25,43.27,66395.0
2021-04-15 10:50:00,43.27,43.29,43.21,43.23,31473.0,43.27,43.29,43.21,43.23,31473.0
2021-04-15 10:55:00,43.22,43.26,43.22,43.25,25288.0,43.22,43.26,43.22,43.25,25288.0
2021-04-15 11:00:00,43.25,43.28,43.19,43.19,34017.0,43.25,43.28,43.19,43.19,34017.0
2021-04-15 11:05:00,43.2,43.22,43.16,43.16,33959.0,43.2,43.22,43.16,43.16,33959.0
2021-04-15 11:10:00,43.15,43.21,43.15,43.18,32121.0,43.15,43.21,43.15,43.18,32121.0
2021-04-15 11:15:00,43.17,43.17,43.1,43.11,39038.0,43.17,43.17,43.1,43.11,39038.0
2021-04-15 11:20:00,43.11,43.15,43.11,43.12,22822.0,43.11,43.15,43.11,43.12,22822.0
2021-04-15 11:25:00,43.12,43.14,43.06,43.08,50188.0,43.12,43.14,43.06,43.08,50188.0
2021-04-15 11:30:00,43.07,43.07,43.01,43.07,41008.0,43.07,43.07,43.01,43.07,41008.0
2021-04-15 11:35:00,43.09,43.13,43.07,43.11,42190.0,43.09,43.13,43.07,43.11,42190.0
2021-04-15 11:40:00,43.11,43.13,43.04,43.12,31576.0,43.11,43.13,43.04,43.12,31576.0
2021-04-15 11:45:00,43.14,43.15,43.11,43.11,50155.0,43.14,43.15,43.11,43.11,50155.0
2021-04-15 11:50:00,43.12,43.16,43.12,43.15,8404.0,43.12,43.16,43.12,43.15,8404.0
2021-04-15 11:55:00,43.14,43.18,43.12,43.17,22831.0,43.14,43.18,43.12,43.17,22831.0
2021-04-15 12:00:00,43.16,43.18,43.12,43.15,44688.0,43.16,43.18,43.12,43.15,44688.0
2021-04-15 12:05:00,43.16,43.18,43.15,43.16,31619.0,43.16,43.18,43.15,43.16,31619.0
2021-04-15 12:10:00,43.16,43.18,43.14,43.16,41775.0,43.16,43.18,43.14,43.16,41775.0
2021-04-15 12:15:00,43.17,43.27,43.17,43.27,60719.0,43.17,43.27,43.17,43.27,60719.0
2021-04-15 12:20:00,43.27,43.27,43.22,43.23,42259.0,43.27,43.27,43.22,43.23,42259.0
2021-04-15 12:25:00,43.22,43.26,43.22,43.26,29310.0,43.22,43.26,43.22,43.26,29310.0
2021-04-15 12:30:00,43.27,43.27,43.23,43.24,48695.0,43.27,43.27,43.23,43.24,48695.0
2021-04-15 12:35:00,43.25,43.28,43.22,43.22,37068.0,43.25,43.28,43.22,43.22,37068.0
2021-04-15 12:40:00,43.23,43.24,43.18,43.21,42253.0,43.23,43.24,43.18,43.21,42253.0
2021-04-15 12:45:00,43.22,43.26,43.22,43.25,51364.0,43.22,43.26,43.22,43.25,51364.0
2021-04-15 12:50:00,43.25,43.3,43.25,43.29,55964.0,43.25,43.3,43.25,43.29,55964.0
2021-04-15 12:55:00,43.28,43.3,43.24,43.25,45741.0,43.28,43.3,43.24,43.25,45741.0
2021-04-15 13:00:00,43.26,43.29,43.24,43.29,33636.0,43.26,43.29,43.24,43.29,33636.0
2021-04-15 13:05:00,43.29,43.3,43.26,43.26,15278.0,43.29,43.3,43.26,43.26,15278.0
2021-04-15 13:10:00,43.26,43.28,43.25,43.28,8735.0,43.26,43.28,43.25,43.28,8735.0
2021-04-15 13:15:00,43.28,43.3,43.27,43.3,16592.0,43.28,43.3,43.27,43.3,16592.0
2021-04-15 13:20:00,43.3,43.31,43.28,43.29,17339.0,43.3,43.31,43.28,43.29,17339.0
2021-04-15 13:25:00,43.3,43.32,43.28,43.3,23260.0,43.3,43.32,43.28,43.3,23260.0
2021-04-15 13:30:00,43.3,43.33,43.3,43.32,12323.0,43.3,43.33,43.3,43.32,12323.0
2021-04-15 13:35:00,43.33,43.34,43.3,43.3,18505.0,43.33,43.34,43.3,43.3,18505.0
2021-04-15 13:40:00,43.31,43.32,43.26,43.29,39437.0,43.31,43.32,43.26,43.29,39437.0
2021-04-15 13:45:00,43.29,43.36,43.28,43.35,31425.0,43.29,43.36,43.28,43.35,31425.0
2021-04-15 13:50:00,43.36,43.37,43.33,43.37,22718.0,43.36,43.37,43.33,43.37,22718.0
2021-04-15 13:55:00,43.38,43.44,43.37,43.43,60138.0,43.38,43.44,43.37,43.43,60138.0
2021-04-15 14:00:00,43.42,43.42,43.39,43.4,51310.0,43.42,43.42,43.39,43.4,51310.0
2021-04-15 14:05:00,43.4,43.41,43.27,43.28,44874.0,43.4,43.41,43.27,43.28,44874.0
2021-04-15 14:10:00,43.28,43.33,43.25,43.32,119998.0,43.28,43.33,43.25,43.32,119998.0
2021-04-15 14:15:00,43.33,43.34,43.26,43.28,84247.0,43.33,43.34,43.26,43.28,84247.0
2021-04-15 14:20:00,43.29,43.3,43.26,43.3,17041.0,43.29,43.3,43.26,43.3,17041.0
2021-04-15 14:25:00,43.3,43.39,43.26,43.35,84496.0,43.3,43.39,43.26,43.35,84496.0
2021-04-15 14:30:00,43.32,43.32,43.27,43.28,24739.0,43.32,43.32,43.27,43.28,24739.0
2021-04-15 14:35:00,43.27,43.28,43.26,43.26,13487.0,43.27,43.28,43.26,43.26,13487.0
2021-04-15 14:40:00,43.26,43.29,43.25,43.27,86766.0,43.26,43.29,43.25,43.27,86766.0
2021-04-15 14:45:00,43.28,43.29,43.27,43.27,47092.0,43.28,43.29,43.27,43.27,47092.0
2021-04-15 14:50:00,43.27,43.29,43.27,43.28,10808.0,43.27,43.29,43.27,43.28,10808.0
2021-04-15 14:55:00,43.28,43.29,43.26,43.26,8659.0,43.28,43.29,43.26,43.26,8659.0
2021-04-15 15:00:00,43.26,43.29,43.26,43.26,7794.0,43.26,43.29,43.26,43.26,7794.0
2021-04-15 15:05:00,43.27,43.28,43.25,43.28,7085.0,43.27,43.28,43.25,43.28,7085.0
2021-04-15 15:10:00,43.27,43.28,43.25,43.26,19528.0,43.27,43.28,43.25,43.26,19528.0
2021-04-15 15:15:00,43.27,43.3,43.26,43.27,22363.0,43.27,43.3,43.26,43.27,22363.0
2021-04-15 15:20:00,43.27,43.29,43.25,43.26,48836.0,43.27,43.29,43.25,43.26,48836.0
2021-04-15 15:25:00,43.26,43.27,43.24,43.27,26574.0,43.26,43.27,43.24,43.27,26574.0
2021-04-15 15:30:00,43.27,43.3,43.26,43.29,29187.0,43.27,43.3,43.26,43.29,29187.0
2021-04-15 15:35:00,43.28,43.3,43.27,43.28,14982.0,43.28,43.3,43.27,43.28,14982.0
2021-04-15 15:40:00,43.29,43.31,43.28,43.3,51985.0,43.29,43.31,43.28,43.3,51985.0
2021-04-15 15:45:00,43.3,43.31,43.29,43.3,105760.0,43.3,43.31,43.29,43.3,105760.0
2021-04-15 15:50:00,43.3,43.3,43.26,43.27,83646.0,43.3,43.3,43.26,43.27,83646.0
2021-04-15 15:55:00,43.27,43.29,43.26,43.29,264470.0,43.27,43.29,43.26,43.29,264470.0
2021-04-16 09:30:00,43.34,43.38,43.26,43.35,198267.0,43.34,43.38,43.26,43.35,198267.0
2021-04-16 09:35:00,43.35,43.36,43.23,43.26,189280.0,43.35,43.36,43.23,43.26,189280.0
2021-04-16 09:40:00,43.27,43.27,43.08,43.09,328364.0,43.27,43.27,43.08,43.09,328364.0
2021-04-16 09:45:00,43.1,43.2,43.09,43.16,116159.0,43.1,43.2,43.09,43.16,116159.0
2021-04-16 09:50:00,43.16,43.17,43.01,43.03,104027.0,43.16,43.17,43.01,43.03,104027.0
2021-04-16 09:55:00,43.03,43.14,43.01,43.07,114795.0,43.03,43.14,43.01,43.07,114795.0
2021-04-16 10:00:00,43.08,43.12,43.01,43.1,75898.0,43.08,43.12,43.01,43.1,75898.0
2021-04-16 10:05:00,43.11,43.19,43.07,43.14,60457.0,43.11,43.19,43.07,43.14,60457.0
2021-04-16 10:10:00,43.13,43.21,43.08,43.11,50477.0,43.13,43.21,43.08,43.11,50477.0
2021-04-16 10:15:00,43.09,43.12,43.03,43.11,55793.0,43.09,43.12,43.03,43.11,55793.0
2021-04-16 10:20:00,43.11,43.13,43.01,43.02,49066.0,43.11,43.13,43.01,43.02,49066.0
2021-04-16 10:25:00,43.02,43.1,42.98,43.09,61765.0,43.02,43.1,42.98,43.09,61765.0
2021-04-16 10:30:00,43.09,43.11,43.05,43.07,57978.0,43.09,43.11,43.05,43.07,57978.0
2021-04-16 10:35:00,43.08,43.15,43.06,43.13,30032.0,43.08,43.15,43.06,43.13,30032.0
2021-04-16 10:40:00,43.13,43.16,43.09,43.11,21283.0,43.13,43.16,43.09,43.11,21283.0
2021-04-16 10:45:00,43.11,43.16,43.09,43.15,24001.0,43.11,43.16,43.09,43.15,24001.0
2021-04-16 10:50:00,43.14,43.15,43.1,43.15,11385.0,43.14,43.15,43.1,43.15,11385.0
2021-04-16 10:55:00,43.13,43.14,43.02,43.04,15908.0,43.13,43.14,43.02,43.04,15908.0
2021-04-16 11:00:00,43.04,43.09,43.0,43.07,43132.0,43.04,43.09,43.0,43.07,43132.0
2021-04-16 11:05:00,43.06,43.1,43.05,43.08,17894.0,43.06,43.1,43.05,43.08,17894.0
2021-04-16 11:10:00,43.08,43.09,43.03,43.07,22057.0,43.08,43.09,43.03,43.07,22057.0
2021-04-16 11:15:00,43.06,43.14,43.06,43.14,21222.0,43.06,43.14,43.06,43.14,21222.0
2021-04-16 11:20:00,43.14,43.18,43.11,43.14,23594.0,43.14,43.18,43.11,43.14,23594.0
2021-04-16 11:25:00,43.14,43.14,43.09,43.12,23233.0,43.14,43.14,43.09,43.12,23233.0
2021-04-16 11:30:00,43.12,43.22,43.12,43.22,55612.0,43.12,43.22,43.12,43.22,55612.0
2021-04-16 11:35:00,43.23,43.23,43.16,43.2,24257.0,43.23,43.23,43.16,43.2,24257.0
2021-04-16 11:40:00,43.2,43.21,43.17,43.19,80390.0,43.2,43.21,43.17,43.19,80390.0
2021-04-16 11:45:00,43.19,43.19,43.12,43.14,47852.0,43.19,43.19,43.12,43.14,47852.0
2021-04-16 11:50:00,43.15,43.22,43.14,43.21,47330.0,43.15,43.22,43.14,43.21,47330.0
2021-04-16 11:55:00,43.2,43.2,43.17,43.18,19774.0,43.2,43.2,43.17,43.18,19774.0
2021-04-16 12:00:00,43.18,43.24,43.15,43.16,42367.0,43.18,43.24,43.15,43.16,42367.0
2021-04-16 12:05:00,43.16,43.22,43.16,43.2,18326.0,43.16,43.22,43.16,43.2,18326.0
2021-04-16 12:10:00,43.19,43.2,43.19,43.19,8557.0,43.19,43.2,43.19,43.19,8557.0
2021-04-16 12:15:00,43.18,43.21,43.16,43.2,28157.0,43.18,43.21,43.16,43.2,28157.0
2021-04-16 12:20:00,43.2,43.22,43.19,43.22,17278.0,43.2,43.22,43.19,43.22,17278.0
2021-04-16 12:25:00,43.23,43.25,43.22,43.23,15983.0,43.23,43.25,43.22,43.23,15983.0
2021-04-16 12:30:00,43.23,43.24,43.22,43.23,11668.0,43.23,43.24,43.22,43.23,11668.0
2021-04-16 12:35:00,43.21,43.21,43.16,43.16,16975.0,43.21,43.21,43.16,43.16,16975.0
2021-04-16 12:40:00,43.16,43.18,43.13,43.17,17918.0,43.16,43.18,43.13,43.17,17918.0
2021-04-16 12:45:00,43.17,43.22,43.16,43.21,31751.0,43.17,43.22,43.16,43.21,31751.0
2021-04-16 12:50:00,43.22,43.22,43.2,43.22,9755.0,43.22,43.22,43.2,43.22,9755.0
2021-04-16 12:55:00,43.21,43.23,43.19,43.19,16949.0,43.21,43.23,43.19,43.19,16949.0
2021-04-16 13:00:00,43.2,43.24,43.18,43.22,21688.0,43.2,43.24,43.18,43.22,21688.0
2021-04-16 13:05:00,43.22,43.26,43.22,43.25,28833.0,43.22,43.26,43.22,43.25,28833.0
2021-04-16 13:10:00,43.24,43.28,43.24,43.27,145846.0,43.24,43.28,43.24,43.27,145846.0
2021-04-16 13:15:00,43.27,43.29,43.26,43.28,32927.0,43.27,43.29,43.26,43.28,32927.0
2021-04-16 13:20:00,43.28,43.31,43.28,43.3,13181.0,43.28,43.31,43.28,43.3,13181.0
2021-04-16 13:25:00,43.3,43.31,43.28,43.29,8591.0,43.3,43.31,43.28,43.29,8591.0
2021-04-16 13:30:00,43.29,43.32,43.26,43.26,33749.0,43.29,43.32,43.26,43.26,33749.0
2021-04-16 13:35:00,43.26,43.27,43.25,43.25,17911.0,43.26,43.27,43.25,43.25,17911.0
2021-04-16 13:40:00,43.26,43.27,43.23,43.26,21941.0,43.26,43.27,43.23,43.26,21941.0
2021-04-16 13:45:00,43.26,43.26,43.16,43.2,35404.0,43.26,43.26,43.16,43.2,35404.0
2021-04-16 13:50:00,43.21,43.31,43.21,43.26,23084.0,43.21,43.31,43.21,43.26,23084.0
2021-04-16 13:55:00,43.27,43.29,43.26,43.26,7729.0,43.27,43.29,43.26,43.26,7729.0
2021-04-16 14:00:00,43.24,43.27,43.2,43.23,38980.0,43.24,43.27,43.2,43.23,38980.0
2021-04-16 14:05:00,43.24,43.25,43.21,43.24,41495.0,43.24,43.25,43.21,43.24,41495.0
2021-04-16 14:10:00,43.23,43.25,43.17,43.22,83158.0,43.23,43.25,43.17,43.22,83158.0
2021-04-16 14:15:00,43.22,43.25,43.19,43.21,18963.0,43.22,43.25,43.19,43.21,18963.0
2021-04-16 14:20:00,43.21,43.22,43.2,43.22,18672.0,43.21,43.22,43.2,43.22,18672.0
2021-04-16 14:25:00,43.21,43.21,43.09,43.17,89821.0,43.21,43.21,43.09,43.17,89821.0
2021-04-16 14:30:00,43.16,43.16,43.11,43.15,29541.0,43.16,43.16,43.11,43.15,29541.0
2021-04-16 14:35:00,43.15,43.18,43.13,43.14,72991.0,43.15,43.18,43.13,43.14,72991.0
2021-04-16 14:40:00,43.13,43.15,43.13,43.15,19759.0,43.13,43.15,43.13,43.15,19759.0
2021-04-16 14:45:00,43.15,43.16,43.13,43.14,21846.0,43.15,43.16,43.13,43.14,21846.0
2021-04-16 14:50:00,43.15,43.16,43.12,43.16,56370.0,43.15,43.16,43.12,43.16,56370.0
2021-04-16 14:55:00,43.15,43.16,43.13,43.14,5720.0,43.15,43.16,43.13,43.14,5720.0
2021-04-16 15:00:00,43.14,43.15,43.12,43.15,8236.0,43.14,43.15,43.12,43.15,8236.0
2021-04-16 15:05:00,43.16,43.16,43.14,43.15,4374.0,43.16,43.16,43.14,43.15,4374.0
2021-04-16 15:10:00,43.15,43.15,43.13,43.15,7702.0,43.15,43.15,43.13,43.15,7702.0
2021-04-16 15:15:00,43.15,43.17,43.13,43.15,10055.0,43.15,43.17,43.13,43.15,10055.0
2021-04-16 15:20:00,43.16,43.16,43.13,43.15,6416.0,43.16,43.16,43.13,43.15,6416.0
2021-04-16 15:25:00,43.16,43.17,43.14,43.17,17950.0,43.16,43.17,43.14,43.17,17950.0
2021-04-16 15:30:00,43.17,43.17,43.15,43.17,26520.0,43.17,43.17,43.15,43.17,26520.0
2021-04-16 15:35:00,43.17,43.18,43.16,43.17,58908.0,43.17,43.18,43.16,43.17,58908.0
2021-04-16 15:40:00,43.16,43.17,43.14,43.16,238804.0,43.16,43.17,43.14,43.16,238804.0
2021-04-16 15:45:00,43.16,43.17,43.15,43.16,402463.0,43.16,43.17,43.15,43.16,402463.0
2021-04-16 15:50:00,43.16,43.16,43.13,43.15,77659.0,43.16,43.16,43.13,43.15,77659.0
2021-04-16 15:55:00,43.15,43.18,43.14,43.17,337059.0,43.15,43.18,43.14,43.17,337059.0
2021-04-19 09:30:00,43.22,43.32,43.22,43.32,107620.0,43.22,43.32,43.22,43.32,107620.0
2021-04-19 09:35:00,43.31,43.49,43.31,43.44,128740.0,43.31,43.49,43.31,43.44,128740.0
2021-04-19 09:40:00,43.44,43.45,43.38,43.44,120812.0,43.44,43.45,43.38,43.44,120812.0
2021-04-19 09:45:00,43.45,43.47,43.37,43.4,69439.0,43.45,43.47,43.37,43.4,69439.0
2021-04-19 09:50:00,43.42,43.45,43.39,43.39,35945.0,43.42,43.45,43.39,43.39,35945.0
2021-04-19 09:55:00,43.39,43.43,43.38,43.41,63906.0,43.39,43.43,43.38,43.41,63906.0
2021-04-19 10:00:00,43.41,43.42,43.27,43.28,62256.0,43.41,43.42,43.27,43.28,62256.0
2021-04-19 10:05:00,43.27,43.3,43.18,43.21,50469.0,43.27,43.3,43.18,43.21,50469.0
2021-04-19 10:10:00,43.2,43.25,43.2,43.23,68398.0,43.2,43.25,43.2,43.23,68398.0
2021-04-19 10:15:00,43.23,43.23,43.15,43.23,79365.0,43.23,43.23,43.15,43.23,79365.0
2021-04-19 10:20:00,43.22,43.29,43.21,43.27,49889.0,43.22,43.29,43.21,43.27,49889.0
2021-04-19 10:25:00,43.27,43.28,43.23,43.24,31804.0,43.27,43.28,43.23,43.24,31804.0
2021-04-19 10:30:00,43.25,43.27,43.14,43.17,50637.0,43.25,43.27,43.14,43.17,50637.0
2021-04-19 10:35:00,43.18,43.23,43.15,43.17,26803.0,43.18,43.23,43.15,43.17,26803.0
2021-04-19 10:40:00,43.16,43.18,43.1,43.13,34282.0,43.16,43.18,43.1,43.13,34282.0
2021-04-19 10:45:00,43.13,43.13,43.06,43.12,45777.0,43.13,43.13,43.06,43.12,45777.0
2021-04-19 10:50:00,43.1,43.16,43.09,43.13,21007.0,43.1,43.16,43.09,43.13,21007.0
2021-04-19 10:55:00,43.12,43.13,43.08,43.1,42842.0,43.12,43.13,43.08,43.1,42842.0
2021-04-19 11:00:00,43.08,43.16,43.06,43.14,39628.0,43.08,43.16,43.06,43.14,39628.0
2021-04-19 11:05:00,43.16,43.18,43.1,43.11,48685.0,43.16,43.18,43.1,43.11,48685.0
2021-04-19 11:10:00,43.11,43.13,43.05,43.07,42374.0,43.11,43.13,43.05,43.07,42374.0
2021-04-19 11:15:00,43.06,43.09,43.06,43.07,13314.0,43.06,43.09,43.06,43.07,13314.0
2021-04-19 11:20:00,43.06,43.11,43.05,43.11,13504.0,43.06,43.11,43.05,43.11,13504.0
2021-04-19 11:25:00,43.1,43.22,43.1,43.22,42033.0,43.1,43.22,43.1,43.22,42033.0
2021-04-19 11:30:00,43.22,43.24,43.17,43.2,38978.0,43.22,43.24,43.17,43.2,38978.0
2021-04-19 11:35:00,43.2,43.24,43.2,43.23,40240.0,43.2,43.24,43.2,43.23,40240.0
2021-04-19 11:40:00,43.22,43.26,43.16,43.2,62827.0,43.22,43.26,43.16,43.2,62827.0
2021-04-19 11:45:00,43.19,43.19,43.13,43.15,18845.0,43.19,43.19,43.13,43.15,18845.0
2021-04-19 11:50:00,43.15,43.24,43.14,43.21,49168.0,43.15,43.24,43.14,43.21,49168.0
2021-04-19 11:55:00,43.21,43.22,43.17,43.17,18336.0,43.21,43.22,43.17,43.17,18336.0
2021-04-19 12:00:00,43.17,43.23,43.17,43.22,21574.0,43.17,43.23,43.17,43.22,21574.0
2021-04-19 12:05:00,43.23,43.25,43.21,43.25,27236.0,43.23,43.25,43.21,43.25,27236.0
2021-04-19 12:10:00,43.26,43.3,43.26,43.3,25561.0,43.26,43.3,43.26,43.3,25561.0
2021-04-19 12:15:00,43.29,43.3,43.27,43.29,30889.0,43.29,43.3,43.27,43.29,30889.0
2021-04-19 12:20:00,43.29,43.3,43.28,43.29,48123.0,43.29,43.3,43.28,43.29,48123.0
2021-04-19 12:25:00,43.28,43.3,43.27,43.27,15474.0,43.28,43.3,43.27,43.27,15474.0
2021-04-19 12:30:00,43.27,43.28,43.21,43.22,58874.0,43.27,43.28,43.21,43.22,58874.0
2021-04-19 12:35:00,43.23,43.25,43.19,43.2,31503.0,43.23,43.25,43.19,43.2,31503.0
2021-04-19 12:40:00,43.2,43.2,43.16,43.16,15281.0,43.2,43.2,43.16,43.16,15281.0
2021-04-19 12:45:00,43.17,43.2,43.16,43.2,35644.0,43.17,43.2,43.16,43.2,35644.0
2021-04-19 12:50:00,43.2,43.27,43.2,43.27,43102.0,43.2,43.27,43.2,43.27,43102.0
2021-04-19 12:55:00,43.27,43.28,43.26,43.26,21997.0,43.27,43.28,43.26,43.26,21997.0
2021-04-19 13:00:00,43.27,43.28,43.25,43.25,11581.0,43.27,43.28,43.25,43.25,11581.0
2021-04-19 13:05:00,43.26,43.29,43.25,43.29,17617.0,43.26,43.29,43.25,43.29,17617.0
2021-04-19 13:10:00,43.29,43.29,43.27,43.29,8759.0,43.29,43.29,43.27,43.29,8759.0
2021-04-19 13:15:00,43.29,43.29,43.24,43.28,23512.0,43.29,43.29,43.24,43.28,23512.0
2021-04-19 13:20:00,43.28,43.3,43.27,43.29,15409.0,43.28,43.3,43.27,43.29,15409.0
2021-04-19 13:25:00,43.3,43.32,43.27,43.28,17198.0,43.3,43.32,43.27,43.28,17198.0
2021-04-19 13:30:00,43.29,43.31,43.28,43.29,4453.0,43.29,43.31,43.28,43.29,4453.0
2021-04-19 13:35:00,43.29,43.33,43.28,43.32,24459.0,43.29,43.33,43.28,43.32,24459.0
2021-04-19 13:40:00,43.33,43.33,43.29,43.29,53609.0,43.33,43.33,43.29,43.29,53609.0
2021-04-19 13:45:00,43.28,43.34,43.24,43.33,43549.0,43.28,43.34,43.24,43.33,43549.0
2021-04-19 13:50:00,43.33,43.35,43.28,43.3,23579.0,43.33,43.35,43.28,43.3,23579.0
2021-04-19 13:55:00,43.3,43.34,43.3,43.31,23814.0,43.3,43.34,43.3,43.31,23814.0
2021-04-19 14:00:00,43.32,43.34,43.3,43.31,22374.0,43.32,43.34,43.3,43.31,22374.0
2021-04-19 14:05:00,43.31,43.34,43.31,43.33,11064.0,43.31,43.34,43.31,43.33,11064.0
2021-04-19 14:10:00,43.34,43.34,43.3,43.3,23449.0,43.34,43.34,43.3,43.3,23449.0
2021-04-19 14:15:00,43.31,43.34,43.31,43.33,34770.0,43.31,43.34,43.31,43.33,34770.0
2021-04-19 14:20:00,43.33,43.34,43.3,43.34,18870.0,43.33,43.34,43.3,43.34,18870.0
2021-04-19 14:25:00,43.34,43.35,43.22,43.24,119839.0,43.34,43.35,43.22,43.24,119839.0
2021-04-19 14:30:00,43.24,43.24,43.2,43.23,15864.0,43.24,43.24,43.2,43.23,15864.0
2021-04-19 14:35:00,43.23,43.24,43.21,43.22,14896.0,43.23,43.24,43.21,43.22,14896.0
2021-04-19 14:40:00,43.2,43.22,43.17,43.22,56477.0,43.2,43.22,43.17,43.22,56477.0
2021-04-19 14:45:00,43.23,43.25,43.21,43.24,9481.0,43.23,43.25,43.21,43.24,9481.0
2021-04-19 14:50:00,43.24,43.26,43.23,43.23,16728.0,43.24,43.26,43.23,43.23,16728.0
2021-04-19 14:55:00,43.23,43.24,43.22,43.23,8144.0,43.23,43.24,43.22,43.23,8144.0
2021-04-19 15:00:00,43.23,43.25,43.22,43.23,14799.0,43.23,43.25,43.22,43.23,14799.0
2021-04-19 15:05:00,43.24,43.27,43.23,43.26,59635.0,43.24,43.27,43.23,43.26,59635.0
2021-04-19 15:10:00,43.26,43.31,43.25,43.3,36798.0,43.26,43.31,43.25,43.3,36798.0
2021-04-19 15:15:00,43.3,43.31,43.27,43.29,21882.0,43.3,43.31,43.27,43.29,21882.0
2021-04-19 15:20:00,43.29,43.29,43.27,43.28,29927.0,43.29,43.29,43.27,43.28,29927.0
2021-04-19 15:25:00,43.28,43.3,43.28,43.29,8941.0,43.28,43.3,43.28,43.29,8941.0
2021-04-19 15:30:00,43.29,43.29,43.26,43.28,19121.0,43.29,43.29,43.26,43.28,19121.0
2021-04-19 15:35:00,43.28,43.29,43.26,43.28,4726.0,43.28,43.29,43.26,43.28,4726.0
2021-04-19 15:40:00,43.27,43.28,43.25,43.27,18209.0,43.27,43.28,43.25,43.27,18209.0
2021-04-19 15:45:00,43.27,43.32,43.25,43.29,85237.0,43.27,43.32,43.25,43.29,85237.0
2021-04-19 15:50:00,43.28,43.31,43.28,43.31,36458.0,43.28,43.31,43.28,43.31,36458.0
2021-04-19 15:55:00,43.31,43.34,43.3,43.33,64316.0,43.31,43.34,43.3,43.33,64316.0
2021-04-20 09:30:00,43.35,43.42,43.32,43.42,124444.0,43.35,43.42,43.32,43.42,124444.0
2021-04-20 09:35:00,43.42,43.42,43.34,43.34,69539.0,43.42,43.42,43.34,43.34,69539.0
2021-04-20 09:40:00,43.34,43.39,43.27,43.34,93721.0,43.34,43.39,43.27,43.34,93721.0
2021-04-20 09:45:00,43.34,43.36,43.24,43.3,94613.0,43.34,43.36,43.24,43.3,94613.0
2021-04-20 09:50:00,43.29,43.31,43.2,43.27,84227.0,43.29,43.31,43.2,43.27,84227.0
2021-04-20 09:55:00,43.29,43.37,43.28,43.32,89793.0,43.29,43.37,43.28,43.32,89793.0
2021-04-20 10:00:00,43.32,43.38,43.24,43.25,56505.0,43.32,43.38,43.24,43.25,56505.0
2021-04-20 10:05:00,43.24,43.34,43.24,43.32,44374.0,43.24,43.34,43.24,43.32,44374.0
2021-04-20 10:10:00,43.33,43.38,43.26,43.29,32169.0,43.33,43.38,43.26,43.29,32169.0
2021-04-20 10:15:00,43.28,43.32,43.25,43.27,34371.0,43.28,43.32,43.25,43.27,34371.0
2021-04-20 10:20:00,43.27,43.3,43.22,43.28,41966.0,43.27,43.3,43.22,43.28,41966.0
2021-04-20 10:25:00,43.28,43.34,43.24,43.32,48765.0,43.28,43.34,43.24,43.32,48765.0
2021-04-20 10:30:00,43.33,43.33,43.21,43.22,56171.0,43.33,43.33,43.21,43.22,56171.0
2021-04-20 10:35:00,43.21,43.22,43.02,43.05,120820.0,43.21,43.22,43.02,43.05,120820.0
2021-04-20 10:40:00,43.03,43.03,42.89,42.92,211160.0,43.03,43.03,42.89,42.92,211160.0
2021-04-20 10:45:00,42.91,42.91,42.53,42.57,280713.0,42.91,42.91,42.53,42.57,280713.0
2021-04-20 10:50:00,42.56,42.57,42.2,42.24,138929.0,42.56,42.57,42.2,42.24,138929.0
2021-04-20 10:55:00,42.23,42.44,42.04,42.26,234766.0,42.23,42.44,42.04,42.26,234766.0
2021-04-20 11:00:00,42.25,42.31,42.05,42.3,265408.0,42.25,42.31,42.05,42.3,265408.0
2021-04-20 11:05:00,42.31,42.31,42.14,42.18,147084.0,42.31,42.31,42.14,42.18,147084.0
2021-04-20 11:10:00,42.17,42.37,42.14,42.34,214837.0,42.17,42.37,42.14,42.34,214837.0
2021-04-20 11:15:00,42.34,42.4,42.22,42.25,69194.0,42.34,42.4,42.22,42.25,69194.0
2021-04-20 11:20:00,42.26,42.27,42.17,42.22,68034.0,42.26,42.27,42.17,42.22,68034.0
2021-04-20 11:25:00,42.23,42.3,42.12,42.19,81823.0,42.23,42.3,42.12,42.19,81823.0
2021-04-20 11:30:00,42.19,42.35,42.18,42.3,60176.0,42.19,42.35,42.18,42.3,60176.0
2021-04-20 11:35:00,42.31,42.38,42.28,42.36,63211.0,42.31,42.38,42.28,42.36,63211.0
2021-04-20 11:40:00,42.38,42.64,42.36,42.61,136897.0,42.38,42.64,42.36,42.61,136897.0
2021-04-20 11:45:00,42.6,42.63,42.47,42.57,58258.0,42.6,42.63,42.47,42.57,58258.0
2021-04-20 11:50:00,42.58,42.61,42.53,42.59,45918.0,42.58,42.61,42.53,42.59,45918.0
2021-04-20 11:55:00,42.59,42.61,42.54,42.59,37389.0,42.59,42.61,42.54,42.59,37389.0
2021-04-20 12:00:00,42.6,42.65,42.55,42.58,51942.0,42.6,42.65,42.55,42.58,51942.0
2021-04-20 12:05:00,42.57,42.59,42.49,42.5,34501.0,42.57,42.59,42.49,42.5,34501.0
2021-04-20 12:10:00,42.5,42.64,42.5,42.64,36115.0,42.5,42.64,42.5,42.64,36115.0
2021-04-20 12:15:00,42.64,42.71,42.6,42.68,36553.0,42.64,42.71,42.6,42.68,36553.0
2021-04-20 12:20:00,42.68,42.73,42.67,42.7,33028.0,42.68,42.73,42.67,42.7,33028.0
2021-04-20 12:25:00,42.7,42.75,42.65,42.66,36559.0,42.7,42.75,42.65,42.66,36559.0
2021-04-20 12:30:00,42.67,42.69,42.62,42.63,14271.0,42.67,42.69,42.62,42.63,14271.0
2021-04-20 12:35:00,42.62,42.66,42.59,42.61,16902.0,42.62,42.66,42.59,42.61,16902.0
2021-04-20 12:40:00,42.64,42.65,42.57,42.61,15088.0,42.64,42.65,42.57,42.61,15088.0
2021-04-20 12:45:00,42.6,42.6,42.55,42.57,34956.0,42.6,42.6,42.55,42.57,34956.0
2021-04-20 12:50:00,42.58,42.58,42.53,42.54,12357.0,42.58,42.58,42.53,42.54,12357.0
2021-04-20 12:55:00,42.55,42.65,42.55,42.61,26501.0,42.55,42.65,42.55,42.61,26501.0
2021-04-20 13:00:00,42.62,42.66,42.6,42.6,10864.0,42.62,42.66,42.6,42.6,10864.0
2021-04-20 13:05:00,42.61,42.67,42.6,42.64,9441.0,42.61,42.67,42.6,42.64,9441.0
2021-04-20 13:10:00,42.64,42.74,42.64,42.72,14602.0,42.64,42.74,42.64,42.72,14602.0
2021-04-20 13:15:00,42.73,42.75,42.65,42.69,29364.0,42.73,42.75,42.65,42.69,29364.0
2021-04-20 13:20:00,42.68,42.7,42.65,42.67,29322.0,42.68,42.7,42.65,42.67,29322.0
2021-04-20 13:25:00,42.66,42.67,42.56,42.62,52888.0,42.66,42.67,42.56,42.62,52888.0
2021-04-20 13:30:00,42.61,42.68,42.61,42.66,21804.0,42.61,42.68,42.61,42.66,21804.0
2021-04-20 13:35:00,42.67,42.67,42.65,42.66,5359.0,42.67,42.67,42.65,42.66,5359.0
2021-04-20 13:40:00,42.67,42.67,42.6,42.65,13976.0,42.67,42.67,42.6,42.65,13976.0
2021-04-20 13:45:00,42.65,42.69,42.65,42.69,9672.0,42.65,42.69,42.65,42.69,9672.0
2021-04-20 13:50:00,42.69,42.69,42.62,42.64,28519.0,42.69,42.69,42.62,42.64,28519.0
2021-04-20 13:55:00,42.65,42.67,42.64,42.67,5804.0,42.65,42.67,42.64,42.67,5804.0
2021-04-20 14:00:00,42.66,42.71,42.63,42.67,26160.0,42.66,42.71,42.63,42.67,26160.0
2021-04-20 14:05:00,42.65,42.67,42.64,42.66,8057.0,42.65,42.67,42.64,42.66,8057.0
2021-04-20 14:10:00,42.65,42.66,42.61,42.64,41988.0,42.65,42.66,42.61,42.64,41988.0
2021-04-20 14:15:00,42.64,42.74,42.63,42.72,65422.0,42.64,42.74,42.63,42.72,65422.0
2021-04-20 14:20:00,42.73,42.75,42.65,42.67,150509.0,42.73,42.75,42.65,42.67,150509.0
2021-04-20 14:25:00,42.66,42.81,42.62,42.81,140896.0,42.66,42.81,42.62,42.81,140896.0
2021-04-20 14:30:00,42.81,42.81,42.7,42.71,102048.0,42.81,42.81,42.7,42.71,102048.0
2021-04-20 14:35:00,42.7,42.72,42.68,42.69,112699.0,42.7,42.72,42.68,42.69,112699.0
2021-04-20 14:40:00,42.68,42.72,42.67,42.71,88041.0,42.68,42.72,42.67,42.71,88041.0
2021-04-20 14:45:00,42.7,42.72,42.69,42.72,117395.0,42.7,42.72,42.69,42.72,117395.0
2021-04-20 14:50:00,42.72,42.75,42.72,42.73,25415.0,42.72,42.75,42.72,42.73,25415.0
2021-04-20 14:55:00,42.73,42.74,42.72,42.73,4675.0,42.73,42.74,42.72,42.73,4675.0
2021-04-20 15:00:00,42.74,42.75,42.72,42.73,9851.0,42.74,42.75,42.72,42.73,9851.0
2021-04-20 15:05:00,42.73,42.74,42.72,42.73,5130.0,42.73,42.74,42.72,42.73,5130.0
2021-04-20 15:10:00,42.73,42.74,42.73,42.74,10268.0,42.73,42.74,42.73,42.74,10268.0
2021-04-20 15:15:00,42.74,42.74,42.73,42.73,11871.0,42.74,42.74,42.73,42.73,11871.0
2021-04-20 15:20:00,42.73,42.76,42.73,42.73,19469.0,42.73,42.76,42.73,42.73,19469.0
2021-04-20 15:25:00,42.74,42.75,42.73,42.74,18771.0,42.74,42.75,42.73,42.74,18771.0
2021-04-20 15:30:00,42.75,42.75,42.71,42.73,9161.0,42.75,42.75,42.71,42.73,9161.0
2021-04-20 15:35:00,42.72,42.73,42.69,42.71,12010.0,42.72,42.73,42.69,42.71,12010.0
2021-04-20 15:40:00,42.71,42.73,42.7,42.72,22934.0,42.71,42.73,42.7,42.72,22934.0
2021-04-20 15:45:00,42.73,42.74,42.71,42.72,75980.0,42.73,42.74,42.71,42.72,75980.0
2021-04-20 15:50:00,42.73,42.75,42.71,42.72,277937.0,42.73,42.75,42.71,42.72,277937.0
2021-04-20 15:55:00,42.72,42.75,42.72,42.73,301270.0,42.72,42.75,42.72,42.73,301270.0
2021-04-21 09:30:00,41.79,41.91,41.77,41.9,230958.0,41.79,41.91,41.77,41.9,230958.0
2021-04-21 09:35:00,41.91,41.98,41.89,41.93,103832.0,41.91,41.98,41.89,41.93,103832.0
2021-04-21 09:40:00,41.93,42.02,41.9,41.98,58944.0,41.93,42.02,41.9,41.98,58944.0
2021-04-21 09:45:00,41.98,42.16,41.98,42.15,56697.0,41.98,42.16,41.98,42.15,56697.0
2021-04-21 09:50:00,42.16,42.2,42.13,42.19,140959.0,42.16,42.2,42.13,42.19,140959.0
2021-04-21 09:55:00,42.19,42.21,42.11,42.13,85128.0,42.19,42.21,42.11,42.13,85128.0
2021-04-21 10:00:00,42.12,42.28,42.12,42.25,44004.0,42.12,42.28,42.12,42.25,44004.0
2021-04-21 10:05:00,42.25,42.33,42.24,42.31,63989.0,42.25,42.33,42.24,42.31,63989.0
2021-04-21 10:10:00,42.28,42.32,42.23,42.23,45191.0,42.28,42.32,42.23,42.23,45191.0
2021-04-21 10:15:00,42.23,42.27,42.18,42.25,54526.0,42.23,42.27,42.18,42.25,54526.0
2021-04-21 10:20:00,42.26,42.32,42.25,42.27,36079.0,42.26,42.32,42.25,42.27,36079.0
2021-04-21 10:25:00,42.27,42.29,42.17,42.22,50034.0,42.27,42.29,42.17,42.22,50034.0
2021-04-21 10:30:00,42.23,42.4,42.15,42.23,163945.0,42.23,42.4,42.15,42.23,163945.0
2021-04-21 10:35:00,42.24,42.45,42.24,42.4,56068.0,42.24,42.45,42.24,42.4,56068.0
2021-04-21 10:40:00,42.4,42.46,42.36,42.43,31767.0,42.4,42.46,42.36,42.43,31767.0
2021-04-21 10:45:00,42.44,42.49,42.42,42.48,31872.0,42.44,42.49,42.42,42.48,31872.0
2021-04-21 10:50:00,42.49,42.55,42.49,42.51,40367.0,42.49,42.55,42.49,42.51,40367.0
2021-04-21 10:55:00,42.53,42.54,42.46,42.5,31090.0,42.53,42.54,42.46,42.5,31090.0
2021-04-21 11:00:00,42.5,42.5,42.42,42.42,113292.0,42.5,42.5,42.42,42.42,113292.0
2021-04-21 11:05:00,42.44,42.47,42.39,42.43,8806.0,42.44,42.47,42.39,42.43,8806.0
2021-04-21 11:10:00,42.44,42.44,42.3,42.3,36435.0,42.44,42.44,42.3,42.3,36435.0
2021-04-21 11:15:00,42.32,42.36,42.28,42.28,18539.0,42.32,42.36,42.28,42.28,18539.0
2021-04-21 11:20:00,42.29,42.34,42.19,42.23,61972.0,42.29,42.34,42.19,42.23,61972.0
2021-04-21 11:25:00,42.23,42.32,42.21,42.24,39279.0,42.23,42.32,42.21,42.24,39279.0
2021-04-21 11:30:00,42.24,42.34,42.24,42.33,51077.0,42.24,42.34,42.24,42.33,51077.0
2021-04-21 11:35:00,42.33,42.33,42.23,42.23,36384.0,42.33,42.33,42.23,42.23,36384.0
2021-04-21 11:40:00,42.24,42.28,42.23,42.24,14178.0,42.24,42.28,42.23,42.24,14178.0
2021-04-21 11:45:00,42.25,42.32,42.23,42.26,28348.0,42.25,42.32,42.23,42.26,28348.0
2021-04-21 11:50:00,42.27,42.33,42.24,42.25,15375.0,42.27,42.33,42.24,42.25,15375.0
2021-04-21 11:55:00,42.24,42.26,42.16,42.17,41684.0,42.24,42.26,42.16,42.17,41684.0
2021-04-21 12:00:00,42.18,42.33,42.17,42.32,42532.0,42.18,42.33,42.17,42.32,42532.0
2021-04-21 12:05:00,42.31,42.31,42.24,42.25,8866.0,42.31,42.31,42.24,42.25,8866.0
2021-04-21 12:10:00,42.26,42.36,42.26,42.34,34717.0,42.26,42.36,42.26,42.34,34717.0
2021-04-21 12:15:00,42.34,42.38,42.29,42.31,30092.0,42.34,42.38,42.29,42.31,30092.0
2021-04-21 12:20:00,42.31,42.32,42.27,42.29,10666.0,42.31,42.32,42.27,42.29,10666.0
2021-04-21 12:25:00,42.29,42.36,42.27,42.34,24138.0,42.29,42.36,42.27,42.34,24138.0
2021-04-21 12:30:00,42.36,42.37,42.34,42.34,14834.0,42.36,42.37,42.34,42.34,14834.0
2021-04-21 12:35:00,42.35,42.38,42.35,42.36,71438.0,42.35,42.38,42.35,42.36,71438.0
2021-04-21 12:40:00,42.36,42.36,42.31,42.31,4689.0,42.36,42.36,42.31,42.31,4689.0
2021-04-21 12:45:00,42.31,42.34,42.28,42.32,8334.0,42.31,42.34,42.28,42.32,8334.0
2021-04-21 12:50:00,42.32,42.32,42.21,42.22,35679.0,42.32,42.32,42.21,42.22,35679.0
2021-04-21 12:55:00,42.21,42.29,42.2,42.28,28187.0,42.21,42.29,42.2,42.28,28187.0
2021-04-21 13:00:00,42.27,42.29,42.23,42.27,13565.0,42.27,42.29,42.23,42.27,13565.0
2021-04-21 13:05:00,42.26,42.26,41.83,41.86,720430.0,42.26,42.26,41.83,41.86,720430.0
2021-04-21 13:10:00,41.85,41.94,41.75,41.91,122463.0,41.85,41.94,41.75,41.91,122463.0
2021-04-21 13:15:00,41.91,41.96,41.79,41.95,66311.0,41.91,41.96,41.79,41.95,66311.0
2021-04-21 13:20:00,41.96,42.11,41.96,42.11,57758.0,41.96,42.11,41.96,42.11,57758.0
2021-04-21 13:25:00,42.11,42.13,41.98,42.02,49828.0,42.11,42.13,41.98,42.02,49828.0
2021-04-21 13:30:00,42.01,42.01,41.93,41.98,42099.0,42.01,42.01,41.93,41.98,42099.0
2021-04-21 13:35:00,41.99,41.99,41.88,41.94,23325.0,41.99,41.99,41.88,41.94,23325.0
2021-04-21 13:40:00,41.93,41.95,41.84,41.89,28497.0,41.93,41.95,41.84,41.89,28497.0
2021-04-21 13:45:00,41.88,41.91,41.87,41.9,16600.0,41.88,41.91,41.87,41.9,16600.0
2021-04-21 13:50:00,41.88,41.9,41.82,41.86,35525.0,41.88,41.9,41.82,41.86,35525.0
2021-04-21 13:55:00,41.86,41.95,41.85,41.93,22591.0,41.86,41.95,41.85,41.93,22591.0
2021-04-21 14:00:00,41.93,41.97,41.87,41.9,104867.0,41.93,41.97,41.87,41.9,104867.0
2021-04-21 14:05:00,41.91,41.92,41.83,41.87,68710.0,41.91,41.92,41.83,41.87,68710.0
2021-04-21 14:10:00,41.87,41.87,41.82,41.84,22109.0,41.87,41.87,41.82,41.84,22109.0
2021-04-21 14:15:00,41.84,41.97,41.8,41.97,59523.0,41.84,41.97,41.8,41.97,59523.0
2021-04-21 14:20:00,41.96,42.01,41.95,41.97,29071.0,41.96,42.01,41.95,41.97,29071.0
2021-04-21 14:25:00,41.98,42.03,41.91,41.93,77014.0,41.98,42.03,41.91,41.93,77014.0
2021-04-21 14:30:00,41.92,41.92,41.8,41.84,58494.0,41.92,41.92,41.8,41.84,58494.0
2021-04-21 14:35:00,41.83,41.86,41.8,41.8,21736.0,41.83,41.86,41.8,41.8,21736.0
2021-04-21 14:40:00,41.8,41.83,41.8,41.82,15624.0,41.8,41.83,41.8,41.82,15624.0
2021-04-21 14:45:00,41.82,41.85,41.82,41.82,13275.0,41.82,41.85,41.82,41.82,13275.0
2021-04-21 14:50:00,41.83,41.85,41.82,41.84,40945.0,41.83,41.85,41.82,41.84,40945.0
2021-04-21 14:55:00,41.84,41.85,41.82,41.82,34143.0,41.84,41.85,41.82,41.82,34143.0
2021-04-21 15:00:00,41.82,41.83,41.77,41.77,20149.0,41.82,41.83,41.77,41.77,20149.0
2021-04-21 15:05:00,41.78,41.79,41.76,41.78,28626.0,41.78,41.79,41.76,41.78,28626.0
2021-04-21 15:10:00,41.78,41.79,41.77,41.78,36310.0,41.78,41.79,41.77,41.78,36310.0
2021-04-21 15:15:00,41.79,41.8,41.78,41.78,18534.0,41.79,41.8,41.78,41.78,18534.0
2021-04-21 15:20:00,41.79,41.8,41.77,41.79,19851.0,41.79,41.8,41.77,41.79,19851.0
2021-04-21 15:25:00,41.79,41.79,41.75,41.75,11154.0,41.79,41.79,41.75,41.75,11154.0
2021-04-21 15:30:00,41.75,41.79,41.71,41.75,29497.0,41.75,41.79,41.71,41.75,29497.0
2021-04-21 15:35:00,41.74,41.76,41.72,41.76,58203.0,41.74,41.76,41.72,41.76,58203.0
2021-04-21 15:40:00,41.75,41.76,41.72,41.73,84569.0,41.75,41.76,41.72,41.73,84569.0
2021-04-21 15:45:00,41.73,41.76,41.72,41.73,30299.0,41.73,41.76,41.72,41.73,30299.0
2021-04-21 15:50:00,41.73,41.77,41.72,41.76,28180.0,41.73,41.77,41.72,41.76,28180.0
2021-04-21 15:55:00,41.76,41.79,41.74,41.76,289042.0,41.76,41.79,41.74,41.76,289042.0
2021-04-22 09:30:00,42.24,42.26,42.04,42.06,231176.0,42.24,42.26,42.04,42.06,231176.0
2021-04-22 09:35:00,42.06,42.1,41.92,41.96,107445.0,42.06,42.1,41.92,41.96,107445.0
2021-04-22 09:40:00,41.95,41.96,41.89,41.93,66975.0,41.95,41.96,41.89,41.93,66975.0
2021-04-22 09:45:00,41.93,41.95,41.87,41.89,32982.0,41.93,41.95,41.87,41.89,32982.0
2021-04-22 09:50:00,41.91,41.93,41.86,41.93,26656.0,41.91,41.93,41.86,41.93,26656.0
2021-04-22 09:55:00,41.92,42.0,41.89,41.99,24450.0,41.92,42.0,41.89,41.99,24450.0
2021-04-22 10:00:00,41.99,42.0,41.86,41.87,27844.0,41.99,42.0,41.86,41.87,27844.0
2021-04-22 10:05:00,41.88,41.9,41.75,41.79,90403.0,41.88,41.9,41.75,41.79,90403.0
2021-04-22 10:10:00,41.8,41.84,41.77,41.84,36245.0,41.8,41.84,41.77,41.84,36245.0
2021-04-22 10:15:00,41.84,41.87,41.79,41.83,28522.0,41.84,41.87,41.79,41.83,28522.0
2021-04-22 10:20:00,41.83,41.84,41.74,41.76,47312.0,41.83,41.84,41.74,41.76,47312.0
2021-04-22 10:25:00,41.76,41.77,41.6,41.63,63558.0,41.76,41.77,41.6,41.63,63558.0
2021-04-22 10:30:00,41.63,41.74,41.63,41.71,39408.0,41.63,41.74,41.63,41.71,39408.0
2021-04-22 10:35:00,41.71,41.8,41.66,41.78,41140.0,41.71,41.8,41.66,41.78,41140.0
2021-04-22 10:40:00,41.79,41.9,41.78,41.86,90967.0,41.79,41.9,41.78,41.86,90967.0
2021-04-22 10:45:00,41.87,42.04,41.86,42.01,76413.0,41.87,42.04,41.86,42.01,76413.0
2021-04-22 10:50:00,42.03,42.04,41.98,42.0,35547.0,42.03,42.04,41.98,42.0,35547.0
2021-04-22 10:55:00,42.01,42.1,42.01,42.08,65230.0,42.01,42.1,42.01,42.08,65230.0
2021-04-22 11:00:00,42.07,42.15,42.07,42.1,39969.0,42.07,42.15,42.07,42.1,39969.0
2021-04-22 11:05:00,42.13,42.17,42.11,42.13,31550.0,42.13,42.17,42.11,42.13,31550.0
2021-04-22 11:10:00,42.13,42.19,42.11,42.14,14928.0,42.13,42.19,42.11,42.14,14928.0
2021-04-22 11:15:00,42.15,42.17,42.03,42.05,37351.0,42.15,42.17,42.03,42.05,37351.0
2021-04-22 11:20:00,42.05,42.14,42.04,42.07,60800.0,42.05,42.14,42.04,42.07,60800.0
2021-04-22 11:25:00,42.07,42.12,42.02,42.04,44607.0,42.07,42.12,42.02,42.04,44607.0
2021-04-22 11:30:00,42.05,42.05,41.96,42.04,47736.0,42.05,42.05,41.96,42.04,47736.0
2021-04-22 11:35:00,42.04,42.08,41.99,42.03,22588.0,42.04,42.08,41.99,42.03,22588.0
2021-04-22 11:40:00,42.06,42.11,42.04,42.1,15782.0,42.06,42.11,42.04,42.1,15782.0
2021-04-22 11:45:00,42.1,42.1,41.97,41.97,34023.0,42.1,42.1,41.97,41.97,34023.0
2021-04-22 11:50:00,41.97,42.07,41.97,42.06,31508.0,41.97,42.07,41.97,42.06,31508.0
2021-04-22 11:55:00,42.06,42.07,42.01,42.03,14824.0,42.06,42.07,42.01,42.03,14824.0
2021-04-22 12:00:00,42.03,42.04,41.99,42.0,36332.0,42.03,42.04,41.99,42.0,36332.0
2021-04-22 12:05:00,42.0,42.07,42.0,42.05,15506.0,42.0,42.07,42.0,42.05,15506.0
2021-04-22 12:10:00,42.05,42.06,42.03,42.05,31196.0,42.05,42.06,42.03,42.05,31196.0
2021-04-22 12:15:00,42.05,42.07,42.0,42.02,26858.0,42.05,42.07,42.0,42.02,26858.0
2021-04-22 12:20:00,42.05,42.07,42.03,42.05,7188.0,42.05,42.07,42.03,42.05,7188.0
2021-04-22 12:25:00,42.06,42.08,42.02,42.02,13156.0,42.06,42.08,42.02,42.02,13156.0
2021-04-22 12:30:00,42.01,42.02,41.97,41.99,35037.0,42.01,42.02,41.97,41.99,35037.0
2021-04-22 12:35:00,41.99,42.06,41.97,42.05,26023.0,41.99,42.06,41.97,42.05,26023.0
2021-04-22 12:40:00,42.05,42.11,42.05,42.09,13002.0,42.05,42.11,42.05,42.09,13002.0
2021-04-22 12:45:00,42.09,42.11,42.08,42.09,5709.0,42.09,42.11,42.08,42.09,5709.0
2021-04-22 12:50:00,42.08,42.1,42.05,42.07,15865.0,42.08,42.1,42.05,42.07,15865.0
2021-04-22 12:55:00,42.08,42.09,42.05,42.05,10106.0,42.08,42.09,42.05,42.05,10106.0
2021-04-22 13:00:00,42.06,42.07,41.99,42.0,7694.0,42.06,42.07,41.99,42.0,7694.0
2021-04-22 13:05:00,42.01,42.02,41.89,41.93,32423.0,42.01,42.02,41.89,41.93,32423.0
2021-04-22 13:10:00,41.92,41.95,41.89,41.92,30808.0,41.92,41.95,41.89,41.92,30808.0
2021-04-22 13:15:00,41.9,41.94,41.86,41.89,24507.0,41.9,41.94,41.86,41.89,24507.0
2021-04-22 13:20:00,41.9,41.99,41.87,41.99,39249.0,41.9,41.99,41.87,41.99,39249.0
2021-04-22 13:25:00,41.99,41.99,41.94,41.96,39610.0,41.99,41.99,41.94,41.96,39610.0
2021-04-22 13:30:00,41.96,42.0,41.95,42.0,38444.0,41.96,42.0,41.95,42.0,38444.0
2021-04-22 13:35:00,41.99,42.02,41.98,41.98,23007.0,41.99,42.02,41.98,41.98,23007.0
2021-04-22 13:40:00,41.98,41.99,41.89,41.9,31422.0,41.98,41.99,41.89,41.9,31422.0
2021-04-22 13:45:00,41.9,41.96,41.87,41.89,46382.0,41.9,41.96,41.87,41.89,46382.0
2021-04-22 13:50:00,41.88,41.91,41.85,41.87,30918.0,41.88,41.91,41.85,41.87,30918.0
2021-04-22 13:55:00,41.86,41.88,41.82,41.87,32026.0,41.86,41.88,41.82,41.87,32026.0
2021-04-22 14:00:00,41.87,41.87,41.73,41.74,51376.0,41.87,41.87,41.73,41.74,51376.0
2021-04-22 14:05:00,41.74,41.81,41.74,41.81,33513.0,41.74,41.81,41.74,41.81,33513.0
2021-04-22 14:10:00,41.81,41.84,41.8,41.83,34808.0,41.81,41.84,41.8,41.83,34808.0
2021-04-22 14:15:00,41.81,41.89,41.81,41.88,31054.0,41.81,41.89,41.81,41.88,31054.0
2021-04-22 14:20:00,41.88,41.91,41.83,41.91,39983.0,41.88,41.91,41.83,41.91,39983.0
2021-04-22 14:25:00,41.91,42.03,41.89,42.01,31880.0,41.91,42.03,41.89,42.01,31880.0
2021-04-22 14:30:00,42.0,42.1,42.0,42.1,88623.0,42.0,42.1,42.0,42.1,88623.0
2021-04-22 14:35:00,42.1,42.14,42.09,42.14,20963.0,42.1,42.14,42.09,42.14,20963.0
2021-04-22 14:40:00,42.13,42.15,42.12,42.13,6380.0,42.13,42.15,42.12,42.13,6380.0
2021-04-22 14:45:00,42.12,42.13,42.1,42.11,18092.0,42.12,42.13,42.1,42.11,18092.0
2021-04-22 14:50:00,42.11,42.11,42.09,42.09,11999.0,42.11,42.11,42.09,42.09,11999.0
2021-04-22 14:55:00,42.1,42.11,42.09,42.1,57205.0,42.1,42.11,42.09,42.1,57205.0
2021-04-22 15:00:00,42.11,42.14,42.11,42.11,17279.0,42.11,42.14,42.11,42.11,17279.0
2021-04-22 15:05:00,42.11,42.12,42.1,42.11,9704.0,42.11,42.12,42.1,42.11,9704.0
2021-04-22 15:10:00,42.11,42.14,42.1,42.14,2017.0,42.11,42.14,42.1,42.14,2017.0
2021-04-22 15:15:00,42.12,42.13,42.1,42.12,29972.0,42.12,42.13,42.1,42.12,29972.0
2021-04-22 15:20:00,42.12,42.13,42.11,42.11,19481.0,42.12,42.13,42.11,42.11,19481.0
2021-04-22 15:25:00,42.11,42.13,42.07,42.11,20321.0,42.11,42.13,42.07,42.11,20321.0
2021-04-22 15:30:00,42.11,42.12,42.09,42.09,14209.0,42.11,42.12,42.09,42.09,14209.0
2021-04-22 15:35:00,42.09,42.1,42.07,42.07,15505.0,42.09,42.1,42.07,42.07,15505.0
2021-04-22 15:40:00,42.08,42.1,42.07,42.1,9032.0,42.08,42.1,42.07,42.1,9032.0
2021-04-22 15:45:00,42.1,42.11,42.07,42.08,26517.0,42.1,42.11,42.07,42.08,26517.0
2021-04-22 15:50:00,42.07,42.1,42.07,42.1,40785.0,42.07,42.1,42.07,42.1,40785.0
2021-04-22 15:55:00,42.1,42.12,42.09,42.09,85491.0,42.1,42.12,42.09,42.09,85491.0
2021-04-23 09:30:00,41.91,41.99,41.85,41.95,105958.0,41.91,41.99,41.85,41.95,105958.0
2021-04-23 09:35:00,41.96,42.09,41.96,42.06,54130.0,41.96,42.09,41.96,42.06,54130.0
2021-04-23 09:40:00,42.07,42.13,42.05,42.07,42830.0,42.07,42.13,42.05,42.07,42830.0
2021-04-23 09:45:00,42.08,42.09,41.99,42.09,68615.0,42.08,42.09,41.99,42.09,68615.0
2021-04-23 09:50:00,42.08,42.12,42.02,42.07,29638.0,42.08,42.12,42.02,42.07,29638.0
2021-04-23 09:55:00,42.06,42.16,42.04,42.14,22634.0,42.06,42.16,42.04,42.14,22634.0
2021-04-23 10:00:00,42.14,42.22,42.14,42.2,37611.0,42.14,42.22,42.14,42.2,37611.0
2021-04-23 10:05:00,42.19,42.22,42.15,42.22,47170.0,42.19,42.22,42.15,42.22,47170.0
2021-04-23 10:10:00,42.23,42.33,42.22,42.28,55007.0,42.23,42.33,42.22,42.28,55007.0
2021-04-23 10:15:00,42.28,42.37,42.28,42.36,56168.0,42.28,42.37,42.28,42.36,56168.0
2021-04-23 10:20:00,42.36,42.52,42.35,42.51,139632.0,42.36,42.52,42.35,42.51,139632.0
2021-04-23 10:25:00,42.52,42.55,42.48,42.53,50675.0,42.52,42.55,42.48,42.53,50675.0
2021-04-23 10:30:00,42.54,42.62,42.54,42.59,85028.0,42.54,42.62,42.54,42.59,85028.0
2021-04-23 10:35:00,42.59,42.61,42.45,42.49,87076.0,42.59,42.61,42.45,42.49,87076.0
2021-04-23 10:40:00,42.5,42.55,42.4,42.41,52438.0,42.5,42.55,42.4,42.41,52438.0
2021-04-23 10:45:00,42.42,42.43,42.35,42.41,61998.0,42.42,42.43,42.35,42.41,61998.0
2021-04-23 10:50:00,42.41,42.43,42.36,42.39,59625.0,42.41,42.43,42.36,42.39,59625.0
2021-04-23 10:55:00,42.4,42.46,42.38,42.4,33425.0,42.4,42.46,42.38,42.4,33425.0
2021-04-23 11:00:00,42.4,42.46,42.36,42.42,46275.0,42.4,42.46,42.36,42.42,46275.0
2021-04-23 11:05:00,42.43,42.46,42.39,42.43,92896.0,42.43,42.46,42.39,42.43,92896.0
2021-04-23 11:10:00,42.44,42.47,42.42,42.45,16667.0,42.44,42.47,42.42,42.45,16667.0
2021-04-23 11:15:00,42.45,42.5,42.44,42.48,19273.0,42.45,42.5,42.44,42.48,19273.0
2021-04-23 11:20:00,42.48,42.51,42.42,42.44,39506.0,42.48,42.51,42.42,42.44,39506.0
2021-04-23 11:25:00,42.42,42.43,42.38,42.38,40011.0,42.42,42.43,42.38,42.38,40011.0
2021-04-23 11:30:00,42.38,42.39,42.26,42.28,68364.0,42.38,42.39,42.26,42.28,68364.0
2021-04-23 11:35:00,42.29,42.29,42.18,42.21,43177.0,42.29,42.29,42.18,42.21,43177.0
2021-04-23 11:40:00,42.2,42.22,42.16,42.17,53119.0,42.2,42.22,42.16,42.17,53119.0
2021-04-23 11:45:00,42.18,42.27,42.11,42.23,37907.0,42.18,42.27,42.11,42.23,37907.0
2021-04-23 11:50:00,42.24,42.31,42.23,42.3,35575.0,42.24,42.31,42.23,42.3,35575.0
2021-04-23 11:55:00,42.3,42.31,42.26,42.26,12875.0,42.3,42.31,42.26,42.26,12875.0
2021-04-23 12:00:00,42.26,42.27,42.15,42.17,38319.0,42.26,42.27,42.15,42.17,38319.0
2021-04-23 12:05:00,42.18,42.31,42.18,42.27,25595.0,42.18,42.31,42.18,42.27,25595.0
2021-04-23 12:10:00,42.27,42.28,42.2,42.23,40143.0,42.27,42.28,42.2,42.23,40143.0
2021-04-23 12:15:00,42.22,42.24,42.19,42.22,18569.0,42.22,42.24,42.19,42.22,18569.0
2021-04-23 12:20:00,42.21,42.25,42.21,42.23,12784.0,42.21,42.25,42.21,42.23,12784.0
2021-04-23 12:25:00,42.23,42.25,42.2,42.23,14064.0,42.23,42.25,42.2,42.23,14064.0
2021-04-23 12:30:00,42.23,42.31,42.21,42.3,11938.0,42.23,42.31,42.21,42.3,11938.0
2021-04-23 12:35:00,42.29,42.3,42.24,42.26,4363.0,42.29,42.3,42.24,42.26,4363.0
2021-04-23 12:40:00,42.26,42.31,42.25,42.3,17456.0,42.26,42.31,42.25,42.3,17456.0
2021-04-23 12:45:00,42.29,42.33,42.29,42.32,30624.0,42.29,42.33,42.29,42.32,30624.0
2021-04-23 12:50:00,42.33,42.34,42.26,42.31,16481.0,42.33,42.34,42.26,42.31,16481.0
2021-04-23 12:55:00,42.3,42.3,42.26,42.26,12731.0,42.3,42.3,42.26,42.26,12731.0
2021-04-23 13:00:00,42.27,42.27,42.17,42.23,19751.0,42.27,42.27,42.17,42.23,19751.0
2021-04-23 13:05:00,42.21,42.23,42.17,42.21,28419.0,42.21,42.23,42.17,42.21,28419.0
2021-04-23 13:10:00,42.21,42.23,42.16,42.2,11553.0,42.21,42.23,42.16,42.2,11553.0
2021-04-23 13:15:00,42.19,42.3,42.18,42.3,49715.0,42.19,42.3,42.18,42.3,49715.0
2021-04-23 13:20:00,42.28,42.34,42.28,42.34,20420.0,42.28,42.34,42.28,42.34,20420.0
2021-04-23 13:25:00,42.32,42.33,42.26,42.29,12797.0,42.32,42.33,42.26,42.29,12797.0
2021-04-23 13:30:00,42.3,42.31,42.27,42.27,14211.0,42.3,42.31,42.27,42.27,14211.0
2021-04-23 13:35:00,42.29,42.29,42.22,42.23,11698.0,42.29,42.29,42.22,42.23,11698.0
2021-04-23 13:40:00,42.24,42.28,42.24,42.27,44065.0,42.24,42.28,42.24,42.27,44065.0
2021-04-23 13:45:00,42.26,42.31,42.26,42.29,9290.0,42.26,42.31,42.26,42.29,9290.0
2021-04-23 13:50:00,42.3,42.35,42.29,42.35,41378.0,42.3,42.35,42.29,42.35,41378.0
2021-04-23 13:55:00,42.35,42.35,42.32,42.32,11254.0,42.35,42.35,42.32,42.32,11254.0
2021-04-23 14:00:00,42.33,42.4,42.33,42.39,32000.0,42.33,42.4,42.33,42.39,32000.0
2021-04-23 14:05:00,42.4,42.42,42.37,42.38,26734.0,42.4,42.42,42.37,42.38,26734.0
2021-04-23 14:10:00,42.37,42.41,42.37,42.4,18308.0,42.37,42.41,42.37,42.4,18308.0
2021-04-23 14:15:00,42.39,42.41,42.36,42.39,18952.0,42.39,42.41,42.36,42.39,18952.0
2021-04-23 14:20:00,42.4,42.41,42.35,42.37,109205.0,42.4,42.41,42.35,42.37,109205.0
2021-04-23 14:25:00,42.37,42.47,42.32,42.45,164419.0,42.37,42.47,42.32,42.45,164419.0
2021-04-23 14:30:00,42.44,42.48,42.42,42.48,114338.0,42.44,42.48,42.42,42.48,114338.0
2021-04-23 14:35:00,42.49,42.49,42.4,42.42,110711.0,42.49,42.49,42.4,42.42,110711.0
2021-04-23 14:40:00,42.43,42.45,42.42,42.43,86799.0,42.43,42.45,42.42,42.43,86799.0
2021-04-23 14:45:00,42.43,42.44,42.39,42.42,72490.0,42.43,42.44,42.39,42.42,72490.0
2021-04-23 14:50:00,42.44,42.44,42.43,42.43,16429.0,42.44,42.44,42.43,42.43,16429.0
2021-04-23 14:55:00,42.42,42.43,42.4,42.4,10785.0,42.42,42.43,42.4,42.4,10785.0
2021-04-23 15:00:00,42.41,42.45,42.4,42.45,40808.0,42.41,42.45,42.4,42.45,40808.0
2021-04-23 15:05:00,42.45,42.49,42.45,42.47,30939.0,42.45,42.49,42.45,42.47,30939.0
2021-04-23 15:10:00,42.47,42.48,42.45,42.47,10690.0,42.47,42.48,42.45,42.47,10690.0
2021-04-23 15:15:00,42.47,42.51,42.47,42.51,11600.0,42.47,42.51,42.47,42.51,11600.0
2021-04-23 15:20:00,42.51,42.53,42.49,42.49,8083.0,42.51,42.53,42.49,42.49,8083.0
2021-04-23 15:25:00,42.5,42.5,42.48,42.49,17167.0,42.5,42.5,42.48,42.49,17167.0
2021-04-23 15:30:00,42.48,42.49,42.45,42.47,30426.0,42.48,42.49,42.45,42.47,30426.0
2021-04-23 15:35:00,42.48,42.48,42.45,42.45,15821.0,42.48,42.48,42.45,42.45,15821.0
2021-04-23 15:40:00,42.45,42.46,42.44,42.45,20732.0,42.45,42.46,42.44,42.45,20732.0
2021-04-23 15:45:00,42.44,42.46,42.43,42.46,24421.0,42.44,42.46,42.43,42.46,24421.0
2021-04-23 15:50:00,42.45,42.48,42.44,42.48,180194.0,42.45,42.48,42.44,42.48,180194.0
2021-04-23 15:55:00,42.47,42.47,42.44,42.45,238466.0,42.47,42.47,42.44,42.45,238466.0
2021-04-26 09:30:00,41.78,41.93,41.74,41.91,217969.0,41.78,41.93,41.74,41.91,217969.0
2021-04-26 09:35:00,41.91,41.96,41.87,41.9,56249.0,41.91,41.96,41.87,41.9,56249.0
2021-04-26 09:40:00,41.9,41.93,41.82,41.91,46374.0,41.9,41.93,41.82,41.91,46374.0
2021-04-26 09:45:00,41.93,41.95,41.84,41.88,37861.0,41.93,41.95,41.84,41.88,37861.0
2021-04-26 09:50:00,41.87,41.89,41.75,41.86,76498.0,41.87,41.89,41.75,41.86,76498.0
2021-04-26 09:55:00,41.87,41.97,41.82,41.91,46833.0,41.87,41.97,41.82,41.91,46833.0
2021-04-26 10:00:00,41.9,42.04,41.85,42.01,71657.0,41.9,42.04,41.85,42.01,71657.0
2021-04-26 10:05:00,42.01,42.04,41.96,41.98,51676.0,42.01,42.04,41.96,41.98,51676.0
2021-04-26 10:10:00,41.96,42.0,41.88,41.99,105963.0,41.96,42.0,41.88,41.99,105963.0
2021-04-26 10:15:00,42.0,42.04,41.87,41.89,46544.0,42.0,42.04,41.87,41.89,46544.0
2021-04-26 10:20:00,41.89,41.9,41.82,41.88,46682.0,41.89,41.9,41.82,41.88,46682.0
2021-04-26 10:25:00,41.88,41.89,41.77,41.8,43046.0,41.88,41.89,41.77,41.8,43046.0
2021-04-26 10:30:00,41.8,41.96,41.77,41.95,52574.0,41.8,41.96,41.77,41.95,52574.0
2021-04-26 10:35:00,41.97,42.02,41.95,42.01,42761.0,41.97,42.02,41.95,42.01,42761.0
2021-04-26 10:40:00,42.01,42.04,41.97,41.98,19750.0,42.01,42.04,41.97,41.98,19750.0
2021-04-26 10:45:00,42.0,42.02,41.95,42.0,44009.0,42.0,42.02,41.95,42.0,44009.0
2021-04-26 10:50:00,41.99,42.08,41.96,42.07,56361.0,41.99,42.08,41.96,42.07,56361.0
2021-04-26 10:55:00,42.08,42.18,42.07,42.12,53506.0,42.08,42.18,42.07,42.12,53506.0
2021-04-26 11:00:00,42.13,42.23,42.12,42.22,58382.0,42.13,42.23,42.12,42.22,58382.0
2021-04-26 11:05:00,42.24,42.28,42.21,42.25,47357.0,42.24,42.28,42.21,42.25,47357.0
2021-04-26 11:10:00,42.28,42.37,42.24,42.3,63758.0,42.28,42.37,42.24,42.3,63758.0
2021-04-26 11:15:00,42.3,42.36,42.28,42.31,19154.0,42.3,42.36,42.28,42.31,19154.0
2021-04-26 11:20:00,42.32,42.38,42.32,42.33,41899.0,42.32,42.38,42.32,42.33,41899.0
2021-04-26 11:25:00,42.35,42.36,42.29,42.3,29388.0,42.35,42.36,42.29,42.3,29388.0
2021-04-26 11:30:00,42.3,42.32,42.18,42.24,34412.0,42.3,42.32,42.18,42.24,34412.0
2021-04-26 11:35:00,42.24,42.25,42.17,42.21,28767.0,42.24,42.25,42.17,42.21,28767.0
2021-04-26 11:40:00,42.2,42.28,42.19,42.28,8326.0,42.2,42.28,42.19,42.28,8326.0
2021-04-26 11:45:00,42.3,42.35,42.28,42.32,14171.0,42.3,42.35,42.28,42.32,14171.0
2021-04-26 11:50:00,42.33,42.36,42.24,42.28,26804.0,42.33,42.36,42.24,42.28,26804.0
2021-04-26 11:55:00,42.28,42.32,42.27,42.28,15429.0,42.28,42.32,42.27,42.28,15429.0
2021-04-26 12:00:00,42.29,42.32,42.28,42.3,12679.0,42.29,42.32,42.28,42.3,12679.0
2021-04-26 12:05:00,42.31,42.36,42.3,42.33,10567.0,42.31,42.36,42.3,42.33,10567.0
2021-04-26 12:10:00,42.32,42.37,42.32,42.33,21425.0,42.32,42.37,42.32,42.33,21425.0
2021-04-26 12:15:00,42.34,42.37,42.3,42.36,27984.0,42.34,42.37,42.3,42.36,27984.0
2021-04-26 12:20:00,42.36,42.4,42.33,42.4,44147.0,42.36,42.4,42.33,42.4,44147.0
2021-04-26 12:25:00,42.39,42.41,42.39,42.39,22779.0,42.39,42.41,42.39,42.39,22779.0
2021-04-26 12:30:00,42.38,42.4,42.34,42.34,14871.0,42.38,42.4,42.34,42.34,14871.0
2021-04-26 12:35:00,42.35,42.41,42.35,42.39,12919.0,42.35,42.41,42.35,42.39,12919.0
2021-04-26 12:40:00,42.39,42.41,42.39,42.4,15724.0,42.39,42.41,42.39,42.4,15724.0
2021-04-26 12:45:00,42.41,42.48,42.41,42.46,33766.0,42.41,42.48,42.41,42.46,33766.0
2021-04-26 12:50:00,42.46,42.51,42.46,42.48,33407.0,42.46,42.51,42.46,42.48,33407.0
2021-04-26 12:55:00,42.48,42.49,42.44,42.47,23861.0,42.48,42.49,42.44,42.47,23861.0
2021-04-26 13:00:00,42.47,42.52,42.46,42.5,8291.0,42.47,42.52,42.46,42.5,8291.0
2021-04-26 13:05:00,42.5,42.5,42.45,42.46,16527.0,42.5,42.5,42.45,42.46,16527.0
2021-04-26 13:10:00,42.47,42.48,42.45,42.46,7424.0,42.47,42.48,42.45,42.46,7424.0
2021-04-26 13:15:00,42.48,42.52,42.47,42.5,17355.0,42.48,42.52,42.47,42.5,17355.0
2021-04-26 13:20:00,42.5,42.51,42.48,42.49,9199.0,42.5,42.51,42.48,42.49,9199.0
2021-04-26 13:25:00,42.5,42.5,42.44,42.44,23583.0,42.5,42.5,42.44,42.44,23583.0
2021-04-26 13:30:00,42.46,42.47,42.43,42.46,8248.0,42.46,42.47,42.43,42.46,8248.0
2021-04-26 13:35:00,42.45,42.5,42.45,42.48,15516.0,42.45,42.5,42.45,42.48,15516.0
2021-04-26 13:40:00,42.47,42.49,42.45,42.46,15338.0,42.47,42.49,42.45,42.46,15338.0
2021-04-26 13:45:00,42.48,42.48,42.42,42.44,7899.0,42.48,42.48,42.42,42.44,7899.0
2021-04-26 13:50:00,42.44,42.46,42.43,42.43,12519.0,42.44,42.46,42.43,42.43,12519.0
2021-04-26 13:55:00,42.42,42.43,42.36,42.41,51305.0,42.42,42.43,42.36,42.41,51305.0
2021-04-26 14:00:00,42.41,42.46,42.4,42.46,17083.0,42.41,42.46,42.4,42.46,17083.0
2021-04-26 14:05:00,42.46,42.46,42.41,42.41,21570.0,42.46,42.46,42.41,42.41,21570.0
2021-04-26 14:10:00,42.41,42.42,42.38,42.41,20564.0,42.41,42.42,42.38,42.41,20564.0
2021-04-26 14:15:00,42.42,42.43,42.37,42.38,13985.0,42.42,42.43,42.37,42.38,13985.0
2021-04-26 14:20:00,42.39,42.4,42.32,42.33,120942.0,42.39,42.4,42.32,42.33,120942.0
2021-04-26 14:25:00,42.34,42.34,42.19,42.34,86283.0,42.34,42.34,42.19,42.34,86283.0
2021-04-26 14:30:00,42.33,42.39,42.31,42.31,60417.0,42.33,42.39,42.31,42.31,60417.0
2021-04-26 14:35:00,42.31,42.31,42.28,42.28,7394.0,42.31,42.31,42.28,42.28,7394.0
2021-04-26 14:40:00,42.28,42.3,42.26,42.27,16219.0,42.28,42.3,42.26,42.27,16219.0
2021-04-26 14:45:00,42.27,42.29,42.26,42.29,17146.0,42.27,42.29,42.26,42.29,17146.0
2021-04-26 14:50:00,42.3,42.3,42.28,42.28,5715.0,42.3,42.3,42.28,42.28,5715.0
2021-04-26 14:55:00,42.29,42.31,42.29,42.3,7951.0,42.29,42.31,42.29,42.3,7951.0
2021-04-26 15:00:00,42.3,42.34,42.29,42.33,13281.0,42.3,42.34,42.29,42.33,13281.0
2021-04-26 15:05:00,42.33,42.34,42.32,42.34,5137.0,42.33,42.34,42.32,42.34,5137.0
2021-04-26 15:10:00,42.34,42.36,42.34,42.34,15145.0,42.34,42.36,42.34,42.34,15145.0
2021-04-26 15:15:00,42.34,42.35,42.33,42.35,6862.0,42.34,42.35,42.33,42.35,6862.0
2021-04-26 15:20:00,42.35,42.38,42.35,42.37,7458.0,42.35,42.38,42.35,42.37,7458.0
2021-04-26 15:25:00,42.36,42.37,42.28,42.28,14117.0,42.36,42.37,42.28,42.28,14117.0
2021-04-26 15:30:00,42.28,42.3,42.27,42.29,26689.0,42.28,42.3,42.27,42.29,26689.0
2021-04-26 15:35:00,42.29,42.32,42.29,42.31,16665.0,42.29,42.32,42.29,42.31,16665.0
2021-04-26 15:40:00,42.3,42.32,42.29,42.31,15814.0,42.3,42.32,42.29,42.31,15814.0
2021-04-26 15:45:00,42.31,42.33,42.3,42.31,13218.0,42.31,42.33,42.3,42.31,13218.0
2021-04-26 15:50:00,42.31,42.32,42.29,42.32,77652.0,42.31,42.32,42.29,42.32,77652.0
2021-04-26 15:55:00,42.32,42.34,42.3,42.32,133525.0,42.32,42.34,42.3,42.32,133525.0
2021-04-27 09:30:00,42.66,42.74,42.62,42.66,117400.0,42.66,42.74,42.62,42.66,117400.0
2021-04-27 09:35:00,42.67,42.76,42.48,42.66,255991.0,42.67,42.76,42.48,42.66,255991.0
2021-04-27 09:40:00,42.68,42.71,42.62,42.66,75902.0,42.68,42.71,42.62,42.66,75902.0
2021-04-27 09:45:00,42.67,42.74,42.61,42.73,53468.0,42.67,42.74,42.61,42.73,53468.0
2021-04-27 09:50:00,42.74,42.81,42.72,42.79,79817.0,42.74,42.81,42.72,42.79,79817.0
2021-04-27 09:55:00,42.79,42.8,42.73,42.74,52014.0,42.79,42.8,42.73,42.74,52014.0
2021-04-27 10:00:00,42.75,42.8,42.65,42.69,49394.0,42.75,42.8,42.65,42.69,49394.0
2021-04-27 10:05:00,42.69,42.72,42.63,42.7,43854.0,42.69,42.72,42.63,42.7,43854.0
2021-04-27 10:10:00,42.7,42.71,42.54,42.56,52667.0,42.7,42.71,42.54,42.56,52667.0
2021-04-27 10:15:00,42.57,42.6,42.5,42.6,15939.0,42.57,42.6,42.5,42.6,15939.0
2021-04-27 10:20:00,42.58,42.61,42.53,42.54,19644.0,42.58,42.61,42.53,42.54,19644.0
2021-04-27 10:25:00,42.55,42.61,42.52,42.61,8140.0,42.55,42.61,42.52,42.61,8140.0
2021-04-27 10:30:00,42.62,42.65,42.58,42.62,20865.0,42.62,42.65,42.58,42.62,20865.0
2021-04-27 10:35:00,42.63,42.63,42.6,42.6,20343.0,42.63,42.63,42.6,42.6,20343.0
2021-04-27 10:40:00,42.59,42.63,42.55,42.63,13995.0,42.59,42.63,42.55,42.63,13995.0
2021-04-27 10:45:00,42.64,42.69,42.61,42.69,21131.0,42.64,42.69,42.61,42.69,21131.0
2021-04-27 10:50:00,42.68,42.73,42.68,42.69,7794.0,42.68,42.73,42.68,42.69,7794.0
2021-04-27 10:55:00,42.68,42.72,42.66,42.71,22591.0,42.68,42.72,42.66,42.71,22591.0
2021-04-27 11:00:00,42.69,42.7,42.61,42.62,18851.0,42.69,42.7,42.61,42.62,18851.0
2021-04-27 11:05:00,42.62,42.63,42.56,42.59,12514.0,42.62,42.63,42.56,42.59,12514.0
2021-04-27 11:10:00,42.58,42.62,42.58,42.61,15947.0,42.58,42.62,42.58,42.61,15947.0
2021-04-27 11:15:00,42.61,42.67,42.61,42.66,31028.0,42.61,42.67,42.61,42.66,31028.0
2021-04-27 11:20:00,42.64,42.65,42.59,42.64,14290.0,42.64,42.65,42.59,42.64,14290.0
2021-04-27 11:25:00,42.63,42.65,42.56,42.56,47374.0,42.63,42.65,42.56,42.56,47374.0
2021-04-27 11:30:00,42.56,42.71,42.56,42.59,118164.0,42.56,42.71,42.56,42.59,118164.0
2021-04-27 11:35:00,42.62,42.65,42.61,42.64,17314.0,42.62,42.65,42.61,42.64,17314.0
2021-04-27 11:40:00,42.63,42.63,42.59,42.62,18532.0,42.63,42.63,42.59,42.62,18532.0
2021-04-27 11:45:00,42.62,42.63,42.52,42.53,13580.0,42.62,42.63,42.52,42.53,13580.0
2021-04-27 11:50:00,42.52,42.56,42.52,42.56,15232.0,42.52,42.56,42.52,42.56,15232.0
2021-04-27 11:55:00,42.56,42.61,42.54,42.61,18064.0,42.56,42.61,42.54,42.61,18064.0
2021-04-27 12:00:00,42.61,42.65,42.61,42.62,17545.0,42.61,42.65,42.61,42.62,17545.0
2021-04-27 12:05:00,42.62,42.63,42.59,42.6,30256.0,42.62,42.63,42.59,42.6,30256.0
2021-04-27 12:10:00,42.61,42.64,42.6,42.62,10273.0,42.61,42.64,42.6,42.62,10273.0
2021-04-27 12:15:00,42.62,42.66,42.59,42.6,26380.0,42.62,42.66,42.59,42.6,26380.0
2021-04-27 12:20:00,42.61,42.63,42.6,42.62,12994.0,42.61,42.63,42.6,42.62,12994.0
2021-04-27 12:25:00,42.61,42.64,42.6,42.63,7989.0,42.61,42.64,42.6,42.63,7989.0
2021-04-27 12:30:00,42.62,42.62,42.59,42.61,11500.0,42.62,42.62,42.59,42.61,11500.0
2021-04-27 12:35:00,42.61,42.66,42.6,42.65,26016.0,42.61,42.66,42.6,42.65,26016.0
2021-04-27 12:40:00,42.65,42.65,42.61,42.61,14273.0,42.65,42.65,42.61,42.61,14273.0
2021-04-27 12:45:00,42.62,42.65,42.61,42.62,8920.0,42.62,42.65,42.61,42.62,8920.0
2021-04-27 12:50:00,42.64,42.65,42.61,42.62,5272.0,42.64,42.65,42.61,42.62,5272.0
2021-04-27 12:55:00,42.64,42.66,42.62,42.63,33381.0,42.64,42.66,42.62,42.63,33381.0
2021-04-27 13:00:00,42.63,42.7,42.6,42.7,39794.0,42.63,42.7,42.6,42.7,39794.0
2021-04-27 13:05:00,42.69,42.7,42.64,42.66,8458.0,42.69,42.7,42.64,42.66,8458.0
2021-04-27 13:10:00,42.67,42.68,42.65,42.68,7803.0,42.67,42.68,42.65,42.68,7803.0
2021-04-27 13:15:00,42.67,42.69,42.65,42.65,2901.0,42.67,42.69,42.65,42.65,2901.0
2021-04-27 13:20:00,42.65,42.66,42.62,42.63,6146.0,42.65,42.66,42.62,42.63,6146.0
2021-04-27 13:25:00,42.64,42.66,42.63,42.63,6256.0,42.64,42.66,42.63,42.63,6256.0
2021-04-27 13:30:00,42.64,42.64,42.63,42.64,6510.0,42.64,42.64,42.63,42.64,6510.0
2021-04-27 13:35:00,42.64,42.67,42.63,42.66,5382.0,42.64,42.67,42.63,42.66,5382.0
2021-04-27 13:40:00,42.67,42.71,42.66,42.71,8041.0,42.67,42.71,42.66,42.71,8041.0
2021-04-27 13:45:00,42.71,42.72,42.68,42.69,19102.0,42.71,42.72,42.68,42.69,19102.0
2021-04-27 13:50:00,42.69,42.7,42.67,42.69,14942.0,42.69,42.7,42.67,42.69,14942.0
2021-04-27 13:55:00,42.69,42.72,42.69,42.71,28018.0,42.69,42.72,42.69,42.71,28018.0
2021-04-27 14:00:00,42.72,42.72,42.67,42.69,15098.0,42.72,42.72,42.67,42.69,15098.0
2021-04-27 14:05:00,42.68,42.7,42.67,42.7,10163.0,42.68,42.7,42.67,42.7,10163.0
2021-04-27 14:10:00,42.7,42.72,42.67,42.72,13326.0,42.7,42.72,42.67,42.72,13326.0
2021-04-27 14:15:00,42.73,42.75,42.71,42.74,20810.0,42.73,42.75,42.71,42.74,20810.0
2021-04-27 14:20:00,42.73,42.75,42.72,42.75,13522.0,42.73,42.75,42.72,42.75,13522.0
2021-04-27 14:25:00,42.75,43.01,42.75,42.96,245915.0,42.75,43.01,42.75,42.96,245915.0
2021-04-27 14:30:00,42.96,42.97,42.91,42.95,48147.0,42.96,42.97,42.91,42.95,48147.0
2021-04-27 14:35:00,42.96,43.0,42.93,42.99,13033.0,42.96,43.0,42.93,42.99,13033.0
2021-04-27 14:40:00,42.98,42.98,42.91,42.92,7815.0,42.98,42.98,42.91,42.92,7815.0
2021-04-27 14:45:00,42.92,42.96,42.91,42.96,29701.0,42.92,42.96,42.91,42.96,29701.0
2021-04-27 14:50:00,42.96,43.02,42.94,43.01,38175.0,42.96,43.02,42.94,43.01,38175.0
2021-04-27 14:55:00,43.01,43.04,42.98,43.01,24145.0,43.01,43.04,42.98,43.01,24145.0
2021-04-27 15:00:00,43.01,43.03,43.01,43.01,8282.0,43.01,43.03,43.01,43.01,8282.0
2021-04-27 15:05:00,43.01,43.03,43.0,43.01,94908.0,43.01,43.03,43.0,43.01,94908.0
2021-04-27 15:10:00,43.01,43.13,43.01,43.13,43100.0,43.01,43.13,43.01,43.13,43100.0
2021-04-27 15:15:00,43.13,43.19,43.12,43.18,122593.0,43.13,43.19,43.12,43.18,122593.0
2021-04-27 15:20:00,43.18,43.18,43.12,43.13,17423.0,43.18,43.18,43.12,43.13,17423.0
2021-04-27 15:25:00,43.13,43.14,43.11,43.12,16855.0,43.13,43.14,43.11,43.12,16855.0
2021-04-27 15:30:00,43.12,43.15,43.11,43.14,316276.0,43.12,43.15,43.11,43.14,316276.0
2021-04-27 15:35:00,43.14,43.14,43.12,43.13,44329.0,43.14,43.14,43.12,43.13,44329.0
2021-04-27 15:40:00,43.13,43.14,43.11,43.12,33492.0,43.13,43.14,43.11,43.12,33492.0
2021-04-27 15:45:00,43.13,43.15,43.11,43.14,28026.0,43.13,43.15,43.11,43.14,28026.0
2021-04-27 15:50:00,43.14,43.16,43.13,43.15,26888.0,43.14,43.16,43.13,43.15,26888.0
2021-04-27 15:55:00,43.15,43.15,43.11,43.12,127277.0,43.15,43.15,43.11,43.12,127277.0
2021-04-28 09:30:00,43.44,43.51,43.43,43.5,240350.0,43.44,43.51,43.43,43.5,240350.0
2021-04-28 09:35:00,43.5,43.54,43.44,43.46,134187.0,43.5,43.54,43.44,43.46,134187.0
2021-04-28 09:40:00,43.47,43.49,43.43,43.43,69209.0,43.47,43.49,43.43,43.43,69209.0
2021-04-28 09:45:00,43.44,43.48,43.43,43.46,27189.0,43.44,43.48,43.43,43.46,27189.0
2021-04-28 09:50:00,43.47,43.5,43.39,43.5,51960.0,43.47,43.5,43.39,43.5,51960.0
2021-04-28 09:55:00,43.5,43.52,43.44,43.45,34334.0,43.5,43.52,43.44,43.45,34334.0
2021-04-28 10:00:00,43.46,43.5,43.42,43.5,45795.0,43.46,43.5,43.42,43.5,45795.0
2021-04-28 10:05:00,43.5,43.56,43.47,43.51,68626.0,43.5,43.56,43.47,43.51,68626.0
2021-04-28 10:10:00,43.51,43.53,43.48,43.49,32846.0,43.51,43.53,43.48,43.49,32846.0
2021-04-28 10:15:00,43.48,43.53,43.45,43.52,29546.0,43.48,43.53,43.45,43.52,29546.0
2021-04-28 10:20:00,43.53,43.57,43.49,43.5,59438.0,43.53,43.57,43.49,43.5,59438.0
2021-04-28 10:25:00,43.5,43.51,43.45,43.45,9269.0,43.5,43.51,43.45,43.45,9269.0
2021-04-28 10:30:00,43.47,43.72,43.46,43.69,208490.0,43.47,43.72,43.46,43.69,208490.0
2021-04-28 10:35:00,43.69,43.71,43.6,43.62,68148.0,43.69,43.71,43.6,43.62,68148.0
2021-04-28 10:40:00,43.63,43.67,43.59,43.67,35221.0,43.63,43.67,43.59,43.67,35221.0
2021-04-28 10:45:00,43.67,43.84,43.67,43.75,160396.0,43.67,43.84,43.67,43.75,160396.0
2021-04-28 10:50:00,43.74,43.82,43.72,43.73,51967.0,43.74,43.82,43.72,43.73,51967.0
2021-04-28 10:55:00,43.73,43.74,43.57,43.6,103138.0,43.73,43.74,43.57,43.6,103138.0
2021-04-28 11:00:00,43.62,43.67,43.61,43.63,98570.0,43.62,43.67,43.61,43.63,98570.0
2021-04-28 11:05:00,43.64,43.7,43.57,43.6,65002.0,43.64,43.7,43.57,43.6,65002.0
2021-04-28 11:10:00,43.6,43.74,43.6,43.74,67443.0,43.6,43.74,43.6,43.74,67443.0
2021-04-28 11:15:00,43.75,43.8,43.73,43.77,61525.0,43.75,43.8,43.73,43.77,61525.0
2021-04-28 11:20:00,43.78,43.87,43.78,43.81,177239.0,43.78,43.87,43.78,43.81,177239.0
2021-04-28 11:25:00,43.81,43.82,43.73,43.79,40756.0,43.81,43.82,43.73,43.79,40756.0
2021-04-28 11:30:00,43.78,43.84,43.76,43.78,146618.0,43.78,43.84,43.76,43.78,146618.0
2021-04-28 11:35:00,43.78,43.97,43.76,43.95,197115.0,43.78,43.97,43.76,43.95,197115.0
2021-04-28 11:40:00,43.95,43.97,43.84,43.84,51302.0,43.95,43.97,43.84,43.84,51302.0
2021-04-28 11:45:00,43.84,43.88,43.8,43.8,32769.0,43.84,43.88,43.8,43.8,32769.0
2021-04-28 11:50:00,43.8,43.83,43.77,43.77,24367.0,43.8,43.83,43.77,43.77,24367.0
2021-04-28 11:55:00,43.78,43.84,43.78,43.83,41481.0,43.78,43.84,43.78,43.83,41481.0
2021-04-28 12:00:00,43.84,43.85,43.77,43.79,23288.0,43.84,43.85,43.77,43.79,23288.0
2021-04-28 12:05:00,43.78,43.79,43.72,43.74,46896.0,43.78,43.79,43.72,43.74,46896.0
2021-04-28 12:10:00,43.74,43.75,43.69,43.69,12557.0,43.74,43.75,43.69,43.69,12557.0
2021-04-28 12:15:00,43.69,43.72,43.67,43.68,11834.0,43.69,43.72,43.67,43.68,11834.0
2021-04-28 12:20:00,43.68,43.7,43.6,43.67,24158.0,43.68,43.7,43.6,43.67,24158.0
2021-04-28 12:25:00,43.68,43.75,43.66,43.67,64828.0,43.68,43.75,43.66,43.67,64828.0
2021-04-28 12:30:00,43.67,43.71,43.65,43.67,34552.0,43.67,43.71,43.65,43.67,34552.0
2021-04-28 12:35:00,43.67,43.69,43.66,43.67,14937.0,43.67,43.69,43.66,43.67,14937.0
2021-04-28 12:40:00,43.66,43.68,43.62,43.65,21512.0,43.66,43.68,43.62,43.65,21512.0
2021-04-28 12:45:00,43.65,43.68,43.58,43.6,78872.0,43.65,43.68,43.58,43.6,78872.0
2021-04-28 12:50:00,43.6,43.67,43.6,43.67,14603.0,43.6,43.67,43.6,43.67,14603.0
2021-04-28 12:55:00,43.66,43.66,43.61,43.62,7984.0,43.66,43.66,43.61,43.62,7984.0
2021-04-28 13:00:00,43.63,43.7,43.62,43.67,18490.0,43.63,43.7,43.62,43.67,18490.0
2021-04-28 13:05:00,43.68,43.68,43.64,43.65,31507.0,43.68,43.68,43.64,43.65,31507.0
2021-04-28 13:10:00,43.67,43.74,43.67,43.71,37087.0,43.67,43.74,43.67,43.71,37087.0
2021-04-28 13:15:00,43.71,43.73,43.69,43.72,14002.0,43.71,43.73,43.69,43.72,14002.0
2021-04-28 13:20:00,43.72,43.72,43.68,43.7,15647.0,43.72,43.72,43.68,43.7,15647.0
2021-04-28 13:25:00,43.71,43.75,43.71,43.73,18147.0,43.71,43.75,43.71,43.73,18147.0
2021-04-28 13:30:00,43.73,43.74,43.69,43.71,14632.0,43.73,43.74,43.69,43.71,14632.0
2021-04-28 13:35:00,43.7,43.7,43.62,43.65,36216.0,43.7,43.7,43.62,43.65,36216.0
2021-04-28 13:40:00,43.65,43.67,43.63,43.64,11741.0,43.65,43.67,43.63,43.64,11741.0
2021-04-28 13:45:00,43.64,43.68,43.64,43.64,20752.0,43.64,43.68,43.64,43.64,20752.0
2021-04-28 13:50:00,43.64,43.64,43.61,43.61,7430.0,43.64,43.64,43.61,43.61,7430.0
2021-04-28 13:55:00,43.61,43.63,43.59,43.62,22218.0,43.61,43.63,43.59,43.62,22218.0
2021-04-28 14:00:00,43.63,43.65,43.51,43.64,72932.0,43.63,43.65,43.51,43.64,72932.0
2021-04-28 14:05:00,43.63,43.63,43.54,43.57,52759.0,43.63,43.63,43.54,43.57,52759.0
2021-04-28 14:10:00,43.58,43.58,43.52,43.58,61324.0,43.58,43.58,43.52,43.58,61324.0
2021-04-28 14:15:00,43.57,43.64,43.56,43.6,45064.0,43.57,43.64,43.56,43.6,45064.0
2021-04-28 14:20:00,43.6,43.62,43.56,43.57,35571.0,43.6,43.62,43.56,43.57,35571.0
2021-04-28 14:25:00,43.57,43.6,43.53,43.57,42078.0,43.57,43.6,43.53,43.57,42078.0
2021-04-28 14:30:00,43.56,43.58,43.48,43.49,31149.0,43.56,43.58,43.48,43.49,31149.0
2021-04-28 14:35:00,43.5,43.52,43.45,43.48,52659.0,43.5,43.52,43.45,43.48,52659.0
2021-04-28 14:40:00,43.46,43.53,43.46,43.52,87767.0,43.46,43.53,43.46,43.52,87767.0
2021-04-28 14:45:00,43.52,43.54,43.47,43.48,94000.0,43.52,43.54,43.47,43.48,94000.0
2021-04-28 14:50:00,43.48,43.52,43.48,43.5,60631.0,43.48,43.52,43.48,43.5,60631.0
2021-04-28 14:55:00,43.5,43.5,43.44,43.45,61244.0,43.5,43.5,43.44,43.45,61244.0
2021-04-28 15:00:00,43.45,43.49,43.43,43.46,74201.0,43.45,43.49,43.43,43.46,74201.0
2021-04-28 15:05:00,43.45,43.48,43.44,43.47,38060.0,43.45,43.48,43.44,43.47,38060.0
2021-04-28 15:10:00,43.47,43.5,43.43,43.49,27354.0,43.47,43.5,43.43,43.49,27354.0
2021-04-28 15:15:00,43.49,43.53,43.48,43.53,15269.0,43.49,43.53,43.48,43.53,15269.0
2021-04-28 15:20:00,43.54,43.58,43.54,43.56,16653.0,43.54,43.58,43.54,43.56,16653.0
2021-04-28 15:25:00,43.57,43.59,43.56,43.57,12236.0,43.57,43.59,43.56,43.57,12236.0
2021-04-28 15:30:00,43.57,43.58,43.56,43.56,16897.0,43.57,43.58,43.56,43.56,16897.0
2021-04-28 15:35:00,43.57,43.58,43.56,43.58,13545.0,43.57,43.58,43.56,43.58,13545.0
2021-04-28 15:40:00,43.58,43.61,43.58,43.59,44057.0,43.58,43.61,43.58,43.59,44057.0
2021-04-28 15:45:00,43.59,43.62,43.36,43.47,465085.0,43.59,43.62,43.36,43.47,465085.0
2021-04-28 15:50:00,43.46,43.62,43.45,43.52,252566.0,43.46,43.62,43.45,43.52,252566.0
2021-04-28 15:55:00,43.52,43.53,43.48,43.53,219573.0,43.52,43.53,43.48,43.53,219573.0
2021-04-29 09:30:00,44.47,44.5,44.42,44.47,541683.0,44.47,44.5,44.42,44.47,541683.0
2021-04-29 09:35:00,44.46,44.47,44.3,44.35,219937.0,44.46,44.47,44.3,44.35,219937.0
2021-04-29 09:40:00,44.36,44.4,44.32,44.38,97817.0,44.36,44.4,44.32,44.38,97817.0
2021-04-29 09:45:00,44.38,44.56,44.38,44.55,222020.0,44.38,44.56,44.38,44.55,222020.0
2021-04-29 09:50:00,44.56,44.61,44.51,44.52,110779.0,44.56,44.61,44.51,44.52,110779.0
2021-04-29 09:55:00,44.5,44.53,44.35,44.35,69647.0,44.5,44.53,44.35,44.35,69647.0
2021-04-29 10:00:00,44.35,44.36,44.23,44.23,98322.0,44.35,44.36,44.23,44.23,98322.0
2021-04-29 10:05:00,44.23,44.28,44.2,44.28,90760.0,44.23,44.28,44.2,44.28,90760.0
2021-04-29 10:10:00,44.27,44.32,44.22,44.23,100946.0,44.27,44.32,44.22,44.23,100946.0
2021-04-29 10:15:00,44.2,44.24,44.13,44.15,96149.0,44.2,44.24,44.13,44.15,96149.0
2021-04-29 10:20:00,44.16,44.2,44.11,44.13,40460.0,44.16,44.2,44.11,44.13,40460.0
2021-04-29 10:25:00,44.12,44.12,44.03,44.1,70297.0,44.12,44.12,44.03,44.1,70297.0
2021-04-29 10:30:00,44.1,44.12,44.03,44.1,55179.0,44.1,44.12,44.03,44.1,55179.0
2021-04-29 10:35:00,44.1,44.11,44.03,44.07,55657.0,44.1,44.11,44.03,44.07,55657.0
2021-04-29 10:40:00,44.07,44.21,44.06,44.17,125301.0,44.07,44.21,44.06,44.17,125301.0
2021-04-29 10:45:00,44.19,44.22,44.1,44.11,51213.0,44.19,44.22,44.1,44.11,51213.0
2021-04-29 10:50:00,44.12,44.22,44.12,44.13,38508.0,44.12,44.22,44.12,44.13,38508.0
2021-04-29 10:55:00,44.13,44.22,44.11,44.2,30701.0,44.13,44.22,44.11,44.2,30701.0
2021-04-29 11:00:00,44.19,44.19,44.1,44.14,27921.0,44.19,44.19,44.1,44.14,27921.0
2021-04-29 11:05:00,44.14,44.15,44.06,44.1,45850.0,44.14,44.15,44.06,44.1,45850.0
2021-04-29 11:10:00,44.1,44.12,44.09,44.1,47807.0,44.1,44.12,44.09,44.1,47807.0
2021-04-29 11:15:00,44.1,44.1,44.02,44.05,71787.0,44.1,44.1,44.02,44.05,71787.0
2021-04-29 11:20:00,44.06,44.07,43.97,44.06,52013.0,44.06,44.07,43.97,44.06,52013.0
2021-04-29 11:25:00,44.04,44.15,44.0,44.11,78510.0,44.04,44.15,44.0,44.11,78510.0
2021-04-29 11:30:00,44.11,44.15,44.04,44.08,62209.0,44.11,44.15,44.04,44.08,62209.0
2021-04-29 11:35:00,44.07,44.07,44.01,44.02,31415.0,44.07,44.07,44.01,44.02,31415.0
2021-04-29 11:40:00,44.04,44.1,44.02,44.09,24163.0,44.04,44.1,44.02,44.09,24163.0
2021-04-29 11:45:00,44.1,44.11,44.07,44.09,21226.0,44.1,44.11,44.07,44.09,21226.0
2021-04-29 11:50:00,44.09,44.12,44.05,44.09,48667.0,44.09,44.12,44.05,44.09,48667.0
2021-04-29 11:55:00,44.09,44.11,44.06,44.08,36577.0,44.09,44.11,44.06,44.08,36577.0
2021-04-29 12:00:00,44.09,44.09,43.95,43.97,55609.0,44.09,44.09,43.95,43.97,55609.0
2021-04-29 12:05:00,43.97,43.97,43.84,43.89,83822.0,43.97,43.97,43.84,43.89,83822.0
2021-04-29 12:10:00,43.9,43.95,43.88,43.92,49940.0,43.9,43.95,43.88,43.92,49940.0
2021-04-29 12:15:00,43.91,43.92,43.84,43.89,52669.0,43.91,43.92,43.84,43.89,52669.0
2021-04-29 12:20:00,43.87,43.99,43.86,43.97,49508.0,43.87,43.99,43.86,43.97,49508.0
2021-04-29 12:25:00,43.97,43.98,43.94,43.95,34243.0,43.97,43.98,43.94,43.95,34243.0
2021-04-29 12:30:00,43.95,44.07,43.93,44.07,79587.0,43.95,44.07,43.93,44.07,79587.0
2021-04-29 12:35:00,44.07,44.16,44.06,44.11,49009.0,44.07,44.16,44.06,44.11,49009.0
2021-04-29 12:40:00,44.11,44.14,44.09,44.14,20291.0,44.11,44.14,44.09,44.14,20291.0
2021-04-29 12:45:00,44.14,44.17,44.11,44.16,33372.0,44.14,44.17,44.11,44.16,33372.0
2021-04-29 12:50:00,44.18,44.25,44.17,44.23,55376.0,44.18,44.25,44.17,44.23,55376.0
2021-04-29 12:55:00,44.22,44.24,44.2,44.22,64551.0,44.22,44.24,44.2,44.22,64551.0
2021-04-29 13:00:00,44.22,44.23,44.18,44.22,46877.0,44.22,44.23,44.18,44.22,46877.0
2021-04-29 13:05:00,44.22,44.27,44.22,44.24,27761.0,44.22,44.27,44.22,44.24,27761.0
2021-04-29 13:10:00,44.24,44.28,44.23,44.25,29128.0,44.24,44.28,44.23,44.25,29128.0
2021-04-29 13:15:00,44.23,44.24,44.19,44.22,14529.0,44.23,44.24,44.19,44.22,14529.0
2021-04-29 13:20:00,44.23,44.23,44.18,44.19,11513.0,44.23,44.23,44.18,44.19,11513.0
2021-04-29 13:25:00,44.16,44.23,44.16,44.21,25557.0,44.16,44.23,44.16,44.21,25557.0
2021-04-29 13:30:00,44.21,44.22,44.18,44.2,22479.0,44.21,44.22,44.18,44.2,22479.0
2021-04-29 13:35:00,44.19,44.19,44.14,44.15,19944.0,44.19,44.19,44.14,44.15,19944.0
2021-04-29 13:40:00,44.15,44.25,44.15,44.25,34305.0,44.15,44.25,44.15,44.25,34305.0
2021-04-29 13:45:00,44.25,44.27,44.22,44.23,21465.0,44.25,44.27,44.22,44.23,21465.0
2021-04-29 13:50:00,44.22,44.24,44.16,44.18,30941.0,44.22,44.24,44.16,44.18,30941.0
2021-04-29 13:55:00,44.18,44.19,44.15,44.18,19408.0,44.18,44.19,44.15,44.18,19408.0
2021-04-29 14:00:00,44.19,44.22,44.12,44.14,46750.0,44.19,44.22,44.12,44.14,46750.0
2021-04-29 14:05:00,44.14,44.19,44.14,44.17,30728.0,44.14,44.19,44.14,44.17,30728.0
2021-04-29 14:10:00,44.16,44.17,44.13,44.15,29886.0,44.16,44.17,44.13,44.15,29886.0
2021-04-29 14:15:00,44.17,44.25,44.15,44.23,65147.0,44.17,44.25,44.15,44.23,65147.0
2021-04-29 14:20:00,44.23,44.25,44.17,44.19,59950.0,44.23,44.25,44.17,44.19,59950.0
2021-04-29 14:25:00,44.19,44.32,44.17,44.32,104957.0,44.19,44.32,44.17,44.32,104957.0
2021-04-29 14:30:00,44.32,44.34,44.3,44.31,68781.0,44.32,44.34,44.3,44.31,68781.0
2021-04-29 14:35:00,44.31,44.33,44.29,44.33,127755.0,44.31,44.33,44.29,44.33,127755.0
2021-04-29 14:40:00,44.31,44.34,44.3,44.32,19080.0,44.31,44.34,44.3,44.32,19080.0
2021-04-29 14:45:00,44.33,44.35,44.3,44.34,30131.0,44.33,44.35,44.3,44.34,30131.0
2021-04-29 14:50:00,44.35,44.38,44.32,44.33,99553.0,44.35,44.38,44.32,44.33,99553.0
2021-04-29 14:55:00,44.33,44.36,44.31,44.36,13682.0,44.33,44.36,44.31,44.36,13682.0
2021-04-29 15:00:00,44.36,44.4,44.36,44.38,37791.0,44.36,44.4,44.36,44.38,37791.0
2021-04-29 15:05:00,44.38,44.38,44.34,44.35,64355.0,44.38,44.38,44.34,44.35,64355.0
2021-04-29 15:10:00,44.35,44.36,44.33,44.33,38926.0,44.35,44.36,44.33,44.33,38926.0
2021-04-29 15:15:00,44.33,44.36,44.32,44.33,90786.0,44.33,44.36,44.32,44.33,90786.0
2021-04-29 15:20:00,44.33,44.36,44.32,44.33,59399.0,44.33,44.36,44.32,44.33,59399.0
2021-04-29 15:25:00,44.33,44.34,44.3,44.31,25612.0,44.33,44.34,44.3,44.31,25612.0
2021-04-29 15:30:00,44.31,44.33,44.29,44.31,20603.0,44.31,44.33,44.29,44.31,20603.0
2021-04-29 15:35:00,44.32,44.32,44.3,44.32,13138.0,44.32,44.32,44.3,44.32,13138.0
2021-04-29 15:40:00,44.32,44.32,44.27,44.28,70308.0,44.32,44.32,44.27,44.28,70308.0
2021-04-29 15:45:00,44.29,44.3,44.26,44.27,34792.0,44.29,44.3,44.26,44.27,34792.0
2021-04-29 15:50:00,44.27,44.28,44.24,44.25,45488.0,44.27,44.28,44.24,44.25,45488.0
2021-04-29 15:55:00,44.26,44.27,44.23,44.25,157850.0,44.26,44.27,44.23,44.25,157850.0
2021-04-30 09:30:00,43.38,43.48,43.3,43.47,197869.0,43.38,43.48,43.3,43.47,197869.0
2021-04-30 09:35:00,43.47,43.55,43.45,43.51,151967.0,43.47,43.55,43.45,43.51,151967.0
2021-04-30 09:40:00,43.51,43.53,43.44,43.45,47107.0,43.51,43.53,43.44,43.45,47107.0
2021-04-30 09:45:00,43.46,43.49,43.41,43.46,54980.0,43.46,43.49,43.41,43.46,54980.0
2021-04-30 09:50:00,43.47,43.47,43.35,43.36,132574.0,43.47,43.47,43.35,43.36,132574.0
2021-04-30 09:55:00,43.37,43.38,43.33,43.36,85641.0,43.37,43.38,43.33,43.36,85641.0
2021-04-30 10:00:00,43.37,43.39,43.27,43.29,95520.0,43.37,43.39,43.27,43.29,95520.0
2021-04-30 10:05:00,43.29,43.41,43.23,43.41,80643.0,43.29,43.41,43.23,43.41,80643.0
2021-04-30 10:10:00,43.41,43.43,43.32,43.33,50138.0,43.41,43.43,43.32,43.33,50138.0
2021-04-30 10:15:00,43.33,43.33,43.23,43.26,149472.0,43.33,43.33,43.23,43.26,149472.0
2021-04-30 10:20:00,43.26,43.31,43.2,43.23,59621.0,43.26,43.31,43.2,43.23,59621.0
2021-04-30 10:25:00,43.23,43.39,43.2,43.37,88638.0,43.23,43.39,43.2,43.37,88638.0
2021-04-30 10:30:00,43.36,43.43,43.33,43.41,33573.0,43.36,43.43,43.33,43.41,33573.0
2021-04-30 10:35:00,43.41,43.45,43.31,43.31,62018.0,43.41,43.45,43.31,43.31,62018.0
2021-04-30 10:40:00,43.31,43.33,43.26,43.31,40235.0,43.31,43.33,43.26,43.31,40235.0
2021-04-30 10:45:00,43.3,43.3,43.22,43.22,34533.0,43.3,43.3,43.22,43.22,34533.0
2021-04-30 10:50:00,43.21,43.33,43.18,43.26,53036.0,43.21,43.33,43.18,43.26,53036.0
2021-04-30 10:55:00,43.26,43.28,43.24,43.27,42472.0,43.26,43.28,43.24,43.27,42472.0
2021-04-30 11:00:00,43.27,43.27,43.17,43.22,81907.0,43.27,43.27,43.17,43.22,81907.0
2021-04-30 11:05:00,43.21,43.25,43.17,43.2,38627.0,43.21,43.25,43.17,43.2,38627.0
2021-04-30 11:10:00,43.21,43.22,43.09,43.18,149308.0,43.21,43.22,43.09,43.18,149308.0
2021-04-30 11:15:00,43.18,43.18,43.12,43.16,55676.0,43.18,43.18,43.12,43.16,55676.0
2021-04-30 11:20:00,43.15,43.19,43.09,43.18,48685.0,43.15,43.19,43.09,43.18,48685.0
2021-04-30 11:25:00,43.2,43.31,43.18,43.2,98927.0,43.2,43.31,43.18,43.2,98927.0
2021-04-30 11:30:00,43.2,43.28,43.05,43.26,126746.0,43.2,43.28,43.05,43.26,126746.0
2021-04-30 11:35:00,43.25,43.31,43.25,43.29,45118.0,43.25,43.31,43.25,43.29,45118.0
2021-04-30 11:40:00,43.29,43.36,43.25,43.31,68704.0,43.29,43.36,43.25,43.31,68704.0
2021-04-30 11:45:00,43.31,43.33,43.27,43.28,26038.0,43.31,43.33,43.27,43.28,26038.0
2021-04-30 11:50:00,43.27,43.28,43.23,43.25,36044.0,43.27,43.28,43.23,43.25,36044.0
2021-04-30 11:55:00,43.23,43.23,43.18,43.2,27155.0,43.23,43.23,43.18,43.2,27155.0
2021-04-30 12:00:00,43.21,43.3,43.19,43.27,47731.0,43.21,43.3,43.19,43.27,47731.0
2021-04-30 12:05:00,43.27,43.35,43.26,43.32,33917.0,43.27,43.35,43.26,43.32,33917.0
2021-04-30 12:10:00,43.34,43.34,43.28,43.28,22369.0,43.34,43.34,43.28,43.28,22369.0
2021-04-30 12:15:00,43.28,43.29,43.24,43.27,20983.0,43.28,43.29,43.24,43.27,20983.0
2021-04-30 12:20:00,43.27,43.35,43.26,43.35,42845.0,43.27,43.35,43.26,43.35,42845.0
2021-04-30 12:25:00,43.34,43.34,43.31,43.33,3911.0,43.34,43.34,43.31,43.33,3911.0
2021-04-30 12:30:00,43.33,43.4,43.32,43.4,38374.0,43.33,43.4,43.32,43.4,38374.0
2021-04-30 12:35:00,43.41,43.41,43.35,43.4,73092.0,43.41,43.41,43.35,43.4,73092.0
2021-04-30 12:40:00,43.4,43.45,43.38,43.43,43508.0,43.4,43.45,43.38,43.43,43508.0
2021-04-30 12:45:00,43.42,43.43,43.41,43.43,10104.0,43.42,43.43,43.41,43.43,10104.0
2021-04-30 12:50:00,43.44,43.46,43.42,43.42,16502.0,43.44,43.46,43.42,43.42,16502.0
2021-04-30 12:55:00,43.41,43.42,43.36,43.4,42648.0,43.41,43.42,43.36,43.4,42648.0
2021-04-30 13:00:00,43.4,43.42,43.32,43.42,74578.0,43.4,43.42,43.32,43.42,74578.0
2021-04-30 13:05:00,43.42,43.48,43.41,43.46,40379.0,43.42,43.48,43.41,43.46,40379.0
2021-04-30 13:10:00,43.46,43.49,43.42,43.44,19268.0,43.46,43.49,43.42,43.44,19268.0
2021-04-30 13:15:00,43.44,43.46,43.4,43.44,42146.0,43.44,43.46,43.4,43.44,42146.0
2021-04-30 13:20:00,43.44,43.44,43.35,43.38,88025.0,43.44,43.44,43.35,43.38,88025.0
2021-04-30 13:25:00,43.37,43.41,43.36,43.4,16725.0,43.37,43.41,43.36,43.4,16725.0
2021-04-30 13:30:00,43.41,43.41,43.38,43.38,45592.0,43.41,43.41,43.38,43.38,45592.0
2021-04-30 13:35:00,43.39,43.41,43.37,43.39,15424.0,43.39,43.41,43.37,43.39,15424.0
2021-04-30 13:40:00,43.41,43.46,43.4,43.45,34472.0,43.41,43.46,43.4,43.45,34472.0
2021-04-30 13:45:00,43.44,43.44,43.36,43.41,25912.0,43.44,43.44,43.36,43.41,25912.0
2021-04-30 13:50:00,43.42,43.42,43.35,43.35,34769.0,43.42,43.42,43.35,43.35,34769.0
2021-04-30 13:55:00,43.34,43.34,43.26,43.33,79191.0,43.34,43.34,43.26,43.33,79191.0
2021-04-30 14:00:00,43.3,43.3,43.11,43.18,160789.0,43.3,43.3,43.11,43.18,160789.0
2021-04-30 14:05:00,43.19,43.25,43.18,43.22,23602.0,43.19,43.25,43.18,43.22,23602.0
2021-04-30 14:10:00,43.22,43.24,43.19,43.21,8433.0,43.22,43.24,43.19,43.21,8433.0
2021-04-30 14:15:00,43.2,43.41,43.17,43.39,112553.0,43.2,43.41,43.17,43.39,112553.0
2021-04-30 14:20:00,43.4,43.43,43.33,43.37,38167.0,43.4,43.43,43.33,43.37,38167.0
2021-04-30 14:25:00,43.38,43.4,43.27,43.3,115910.0,43.38,43.4,43.27,43.3,115910.0
2021-04-30 14:30:00,43.3,43.35,43.29,43.3,25995.0,43.3,43.35,43.29,43.3,25995.0
2021-04-30 14:35:00,43.32,43.34,43.29,43.32,30827.0,43.32,43.34,43.29,43.32,30827.0
2021-04-30 14:40:00,43.31,43.34,43.27,43.33,37981.0,43.31,43.34,43.27,43.33,37981.0
2021-04-30 14:45:00,43.34,43.34,43.32,43.33,10630.0,43.34,43.34,43.32,43.33,10630.0
2021-04-30 14:50:00,43.32,43.34,43.3,43.32,4840.0,43.32,43.34,43.3,43.32,4840.0
2021-04-30 14:55:00,43.32,43.35,43.32,43.35,37728.0,43.32,43.35,43.32,43.35,37728.0
2021-04-30 15:00:00,43.35,43.36,43.34,43.34,3774.0,43.35,43.36,43.34,43.34,3774.0
2021-04-30 15:05:00,43.33,43.36,43.33,43.36,8649.0,43.33,43.36,43.33,43.36,8649.0
2021-04-30 15:10:00,43.36,43.37,43.33,43.33,17277.0,43.36,43.37,43.33,43.33,17277.0
2021-04-30 15:15:00,43.32,43.32,43.29,43.3,17248.0,43.32,43.32,43.29,43.3,17248.0
2021-04-30 15:20:00,43.3,43.31,43.29,43.31,15286.0,43.3,43.31,43.29,43.31,15286.0
2021-04-30 15:25:00,43.32,43.33,43.3,43.32,141060.0,43.32,43.33,43.3,43.32,141060.0
2021-04-30 15:30:00,43.32,43.34,43.31,43.33,46592.0,43.32,43.34,43.31,43.33,46592.0
2021-04-30 15:35:00,43.32,43.33,43.3,43.31,30170.0,43.32,43.33,43.3,43.31,30170.0
2021-04-30 15:40:00,43.31,43.33,43.28,43.28,52677.0,43.31,43.33,43.28,43.28,52677.0
2021-04-30 15:45:00,43.28,43.3,43.25,43.3,33362.0,43.28,43.3,43.25,43.3,33362.0
2021-04-30 15:50:00,43.29,43.3,43.25,43.28,30228.0,43.29,43.3,43.25,43.28,30228.0
2021-04-30 15:55:00,43.27,43.28,43.25,43.27,171752.0,43.27,43.28,43.25,43.27,171752.0
2021-05-03 09:30:00,43.56,43.66,43.55,43.65,158598.0,43.56,43.66,43.55,43.65,158598.0
2021-05-03 09:35:00,43.64,43.72,43.6,43.7,94903.0,43.64,43.72,43.6,43.7,94903.0
2021-05-03 09:40:00,43.7,43.78,43.68,43.72,104343.0,43.7,43.78,43.68,43.72,104343.0
2021-05-03 09:45:00,43.72,43.77,43.67,43.77,49779.0,43.72,43.77,43.67,43.77,49779.0
2021-05-03 09:50:00,43.76,43.79,43.72,43.77,29352.0,43.76,43.79,43.72,43.77,29352.0
2021-05-03 09:55:00,43.78,43.87,43.78,43.82,72060.0,43.78,43.87,43.78,43.82,72060.0
2021-05-03 10:00:00,43.81,43.85,43.74,43.8,39127.0,43.81,43.85,43.74,43.8,39127.0
2021-05-03 10:05:00,43.79,43.93,43.78,43.9,51307.0,43.79,43.93,43.78,43.9,51307.0
2021-05-03 10:10:00,43.91,43.92,43.82,43.91,57608.0,43.91,43.92,43.82,43.91,57608.0
2021-05-03 10:15:00,43.93,43.98,43.9,43.92,28779.0,43.93,43.98,43.9,43.92,28779.0
2021-05-03 10:20:00,43.92,43.96,43.84,43.86,35367.0,43.92,43.96,43.84,43.86,35367.0
2021-05-03 10:25:00,43.84,43.85,43.78,43.79,55414.0,43.84,43.85,43.78,43.79,55414.0
2021-05-03 10:30:00,43.8,43.92,43.79,43.91,30069.0,43.8,43.92,43.79,43.91,30069.0
2021-05-03 10:35:00,43.92,43.97,43.9,43.95,47959.0,43.92,43.97,43.9,43.95,47959.0
2021-05-03 10:40:00,43.97,44.0,43.97,43.99,39693.0,43.97,44.0,43.97,43.99,39693.0
2021-05-03 10:45:00,43.98,44.07,43.97,44.03,77749.0,43.98,44.07,43.97,44.03,77749.0
2021-05-03 10:50:00,44.04,44.04,43.97,44.03,52924.0,44.04,44.04,43.97,44.03,52924.0
2021-05-03 10:55:00,44.03,44.09,44.01,44.05,48958.0,44.03,44.09,44.01,44.05,48958.0
2021-05-03 11:00:00,44.04,44.08,44.01,44.01,19434.0,44.04,44.08,44.01,44.01,19434.0
2021-05-03 11:05:00,44.01,44.03,43.98,44.0,29781.0,44.01,44.03,43.98,44.0,29781.0
2021-05-03 11:10:00,44.01,44.05,44.0,44.01,26229.0,44.01,44.05,44.0,44.01,26229.0
2021-05-03 11:15:00,44.02,44.04,43.98,44.04,39160.0,44.02,44.04,43.98,44.04,39160.0
2021-05-03 11:20:00,44.04,44.05,43.98,44.0,22176.0,44.04,44.05,43.98,44.0,22176.0
2021-05-03 11:25:00,43.99,44.03,43.95,44.02,45921.0,43.99,44.03,43.95,44.02,45921.0
2021-05-03 11:30:00,44.0,44.01,43.94,43.98,39214.0,44.0,44.01,43.94,43.98,39214.0
2021-05-03 11:35:00,43.98,43.99,43.94,43.98,9671.0,43.98,43.99,43.94,43.98,9671.0
2021-05-03 11:40:00,43.97,43.97,43.87,43.87,22549.0,43.97,43.97,43.87,43.87,22549.0
2021-05-03 11:45:00,43.84,43.85,43.77,43.82,64735.0,43.84,43.85,43.77,43.82,64735.0
2021-05-03 11:50:00,43.8,43.8,43.7,43.78,52992.0,43.8,43.8,43.7,43.78,52992.0
2021-05-03 11:55:00,43.77,43.8,43.73,43.79,21506.0,43.77,43.8,43.73,43.79,21506.0
2021-05-03 12:00:00,43.79,43.86,43.79,43.84,36172.0,43.79,43.86,43.79,43.84,36172.0
2021-05-03 12:05:00,43.84,43.91,43.84,43.87,24033.0,43.84,43.91,43.84,43.87,24033.0
2021-05-03 12:10:00,43.87,43.91,43.86,43.91,14506.0,43.87,43.91,43.86,43.91,14506.0
2021-05-03 12:15:00,43.89,43.95,43.89,43.9,21533.0,43.89,43.95,43.89,43.9,21533.0
2021-05-03 12:20:00,43.9,43.92,43.88,43.91,14730.0,43.9,43.92,43.88,43.91,14730.0
2021-05-03 12:25:00,43.91,43.97,43.91,43.96,7432.0,43.91,43.97,43.91,43.96,7432.0
2021-05-03 12:30:00,43.97,43.97,43.94,43.95,123464.0,43.97,43.97,43.94,43.95,123464.0
2021-05-03 12:35:00,43.95,43.96,43.9,43.9,19390.0,43.95,43.96,43.9,43.9,19390.0
2021-05-03 12:40:00,43.9,43.93,43.85,43.89,17691.0,43.9,43.93,43.85,43.89,17691.0
2021-05-03 12:45:00,43.88,43.88,43.83,43.86,19932.0,43.88,43.88,43.83,43.86,19932.0
2021-05-03 12:50:00,43.84,43.86,43.82,43.85,23422.0,43.84,43.86,43.82,43.85,23422.0
2021-05-03 12:55:00,43.86,43.87,43.8,43.8,24712.0,43.86,43.87,43.8,43.8,24712.0
2021-05-03 13:00:00,43.81,43.86,43.81,43.85,21381.0,43.81,43.86,43.81,43.85,21381.0
2021-05-03 13:05:00,43.85,43.91,43.85,43.91,23305.0,43.85,43.91,43.85,43.91,23305.0
2021-05-03 13:10:00,43.9,43.93,43.86,43.92,46208.0,43.9,43.93,43.86,43.92,46208.0
2021-05-03 13:15:00,43.91,43.95,43.91,43.93,23323.0,43.91,43.95,43.91,43.93,23323.0
2021-05-03 13:20:00,43.93,43.97,43.91,43.92,22193.0,43.93,43.97,43.91,43.92,22193.0
2021-05-03 13:25:00,43.93,43.94,43.9,43.93,31660.0,43.93,43.94,43.9,43.93,31660.0
2021-05-03 13:30:00,43.93,43.97,43.93,43.96,10700.0,43.93,43.97,43.93,43.96,10700.0
2021-05-03 13:35:00,43.96,43.99,43.93,43.99,31147.0,43.96,43.99,43.93,43.99,31147.0
2021-05-03 13:40:00,43.99,44.03,43.98,44.0,50022.0,43.99,44.03,43.98,44.0,50022.0
2021-05-03 13:45:00,43.99,44.01,43.96,44.01,23271.0,43.99,44.01,43.96,44.01,23271.0
2021-05-03 13:50:00,44.01,44.03,44.0,44.02,5508.0,44.01,44.03,44.0,44.02,5508.0
2021-05-03 13:55:00,44.02,44.04,44.01,44.02,11200.0,44.02,44.04,44.01,44.02,11200.0
2021-05-03 14:00:00,44.02,44.03,43.95,43.98,34257.0,44.02,44.03,43.95,43.98,34257.0
2021-05-03 14:05:00,44.0,44.02,43.98,44.0,30184.0,44.0,44.02,43.98,44.0,30184.0
2021-05-03 14:10:00,44.0,44.0,43.93,43.97,58660.0,44.0,44.0,43.93,43.97,58660.0
2021-05-03 14:15:00,43.96,44.02,43.93,44.01,28588.0,43.96,44.02,43.93,44.01,28588.0
2021-05-03 14:20:00,44.01,44.03,43.99,44.01,43394.0,44.01,44.03,43.99,44.01,43394.0
2021-05-03 14:25:00,44.01,44.04,43.92,44.01,111845.0,44.01,44.04,43.92,44.01,111845.0
2021-05-03 14:30:00,44.0,44.01,43.97,43.99,26519.0,44.0,44.01,43.97,43.99,26519.0
2021-05-03 14:35:00,43.99,44.0,43.99,44.0,8587.0,43.99,44.0,43.99,44.0,8587.0
2021-05-03 14:40:00,44.0,44.02,44.0,44.0,17857.0,44.0,44.02,44.0,44.0,17857.0
2021-05-03 14:45:00,44.0,44.03,44.0,44.01,5850.0,44.0,44.03,44.0,44.01,5850.0
2021-05-03 14:50:00,44.01,44.03,44.01,44.02,6171.0,44.01,44.03,44.01,44.02,6171.0
2021-05-03 14:55:00,44.02,44.02,43.98,43.99,12089.0,44.02,44.02,43.98,43.99,12089.0
2021-05-03 15:00:00,44.0,44.0,43.97,43.98,20919.0,44.0,44.0,43.97,43.98,20919.0
2021-05-03 15:05:00,43.98,43.99,43.96,43.98,20697.0,43.98,43.99,43.96,43.98,20697.0
2021-05-03 15:10:00,43.98,43.99,43.97,43.98,14605.0,43.98,43.99,43.97,43.98,14605.0
2021-05-03 15:15:00,43.98,43.99,43.97,43.98,24307.0,43.98,43.99,43.97,43.98,24307.0
2021-05-03 15:20:00,43.98,43.98,43.95,43.96,18844.0,43.98,43.98,43.95,43.96,18844.0
2021-05-03 15:25:00,43.97,43.97,43.94,43.94,15320.0,43.97,43.97,43.94,43.94,15320.0
2021-05-03 15:30:00,43.94,43.97,43.93,43.96,15204.0,43.94,43.97,43.93,43.96,15204.0
2021-05-03 15:35:00,43.96,43.98,43.95,43.98,24816.0,43.96,43.98,43.95,43.98,24816.0
2021-05-03 15:40:00,43.97,43.99,43.97,43.98,14676.0,43.97,43.99,43.97,43.98,14676.0
2021-05-03 15:45:00,43.98,43.99,43.97,43.98,17407.0,43.98,43.99,43.97,43.98,17407.0
2021-05-03 15:50:00,43.98,43.98,43.95,43.96,23632.0,43.98,43.98,43.95,43.96,23632.0
2021-05-03 15:55:00,43.96,43.98,43.94,43.98,135302.0,43.96,43.98,43.94,43.98,135302.0
2021-05-04 09:30:00,44.74,44.77,44.67,44.75,271858.0,44.74,44.77,44.67,44.75,271858.0
2021-05-04 09:35:00,44.76,44.8,44.72,44.72,92967.0,44.76,44.8,44.72,44.72,92967.0
2021-05-04 09:40:00,44.72,44.74,44.61,44.64,150215.0,44.72,44.74,44.61,44.64,150215.0
2021-05-04 09:45:00,44.64,44.64,44.47,44.49,151194.0,44.64,44.64,44.47,44.49,151194.0
2021-05-04 09:50:00,44.48,44.56,44.45,44.56,98826.0,44.48,44.56,44.45,44.56,98826.0
2021-05-04 09:55:00,44.56,44.56,44.48,44.48,33949.0,44.56,44.56,44.48,44.48,33949.0
2021-05-04 10:00:00,44.48,44.58,44.38,44.39,145692.0,44.48,44.58,44.38,44.39,145692.0
2021-05-04 10:05:00,44.4,44.59,44.33,44.56,119209.0,44.4,44.59,44.33,44.56,119209.0
2021-05-04 10:10:00,44.56,44.61,44.46,44.5,127751.0,44.56,44.61,44.46,44.5,127751.0
2021-05-04 10:15:00,44.49,44.49,44.4,44.42,119253.0,44.49,44.49,44.4,44.42,119253.0
2021-05-04 10:20:00,44.41,44.49,44.38,44.48,75993.0,44.41,44.49,44.38,44.48,75993.0
2021-05-04 10:25:00,44.47,44.57,44.46,44.54,125005.0,44.47,44.57,44.46,44.54,125005.0
2021-05-04 10:30:00,44.53,44.56,44.49,44.54,65382.0,44.53,44.56,44.49,44.54,65382.0
2021-05-04 10:35:00,44.54,44.71,44.54,44.66,78556.0,44.54,44.71,44.54,44.66,78556.0
2021-05-04 10:40:00,44.67,44.69,44.58,44.58,78664.0,44.67,44.69,44.58,44.58,78664.0
2021-05-04 10:45:00,44.6,44.6,44.51,44.53,57622.0,44.6,44.6,44.51,44.53,57622.0
2021-05-04 10:50:00,44.51,44.52,44.42,44.5,53359.0,44.51,44.52,44.42,44.5,53359.0
2021-05-04 10:55:00,44.5,44.59,44.49,44.58,44949.0,44.5,44.59,44.49,44.58,44949.0
2021-05-04 11:00:00,44.59,44.62,44.53,44.6,59940.0,44.59,44.62,44.53,44.6,59940.0
2021-05-04 11:05:00,44.6,44.6,44.51,44.58,43939.0,44.6,44.6,44.51,44.58,43939.0
2021-05-04 11:10:00,44.57,44.61,44.47,44.48,88086.0,44.57,44.61,44.47,44.48,88086.0
2021-05-04 11:15:00,44.51,44.64,44.48,44.63,47570.0,44.51,44.64,44.48,44.63,47570.0
2021-05-04 11:20:00,44.63,44.68,44.59,44.67,51603.0,44.63,44.68,44.59,44.67,51603.0
2021-05-04 11:25:00,44.66,44.71,44.66,44.71,50968.0,44.66,44.71,44.66,44.71,50968.0
2021-05-04 11:30:00,44.71,44.77,44.69,44.72,109659.0,44.71,44.77,44.69,44.72,109659.0
2021-05-04 11:35:00,44.73,44.85,44.71,44.82,162680.0,44.73,44.85,44.71,44.82,162680.0
2021-05-04 11:40:00,44.82,44.85,44.77,44.82,71263.0,44.82,44.85,44.77,44.82,71263.0
2021-05-04 11:45:00,44.81,44.84,44.79,44.83,15794.0,44.81,44.84,44.79,44.83,15794.0
2021-05-04 11:50:00,44.82,44.82,44.76,44.77,31372.0,44.82,44.82,44.76,44.77,31372.0
2021-05-04 11:55:00,44.78,44.78,44.71,44.75,80079.0,44.78,44.78,44.71,44.75,80079.0
2021-05-04 12:00:00,44.74,44.8,44.73,44.75,14377.0,44.74,44.8,44.73,44.75,14377.0
2021-05-04 12:05:00,44.75,44.78,44.74,44.76,33185.0,44.75,44.78,44.74,44.76,33185.0
2021-05-04 12:10:00,44.76,44.79,44.76,44.78,35393.0,44.76,44.79,44.76,44.78,35393.0
2021-05-04 12:15:00,44.78,44.88,44.77,44.87,92769.0,44.78,44.88,44.77,44.87,92769.0
2021-05-04 12:20:00,44.87,44.87,44.82,44.85,22718.0,44.87,44.87,44.82,44.85,22718.0
2021-05-04 12:25:00,44.84,44.86,44.8,44.8,25868.0,44.84,44.86,44.8,44.8,25868.0
2021-05-04 12:30:00,44.82,44.82,44.74,44.76,24880.0,44.82,44.82,44.74,44.76,24880.0
2021-05-04 12:35:00,44.76,44.76,44.72,44.72,38166.0,44.76,44.76,44.72,44.72,38166.0
2021-05-04 12:40:00,44.73,44.75,44.7,44.74,36706.0,44.73,44.75,44.7,44.74,36706.0
2021-05-04 12:45:00,44.73,44.74,44.69,44.73,23122.0,44.73,44.74,44.69,44.73,23122.0
2021-05-04 12:50:00,44.73,44.76,44.71,44.73,13476.0,44.73,44.76,44.71,44.73,13476.0
2021-05-04 12:55:00,44.73,44.77,44.71,44.75,18944.0,44.73,44.77,44.71,44.75,18944.0
2021-05-04 13:00:00,44.75,44.75,44.66,44.67,30564.0,44.75,44.75,44.66,44.67,30564.0
2021-05-04 13:05:00,44.66,44.69,44.64,44.65,12803.0,44.66,44.69,44.64,44.65,12803.0
2021-05-04 13:10:00,44.64,44.65,44.61,44.63,18008.0,44.64,44.65,44.61,44.63,18008.0
2021-05-04 13:15:00,44.63,44.65,44.6,44.62,41234.0,44.63,44.65,44.6,44.62,41234.0
2021-05-04 13:20:00,44.62,44.65,44.6,44.63,25061.0,44.62,44.65,44.6,44.63,25061.0
2021-05-04 13:25:00,44.63,44.68,44.63,44.67,27033.0,44.63,44.68,44.63,44.67,27033.0
2021-05-04 13:30:00,44.68,44.68,44.62,44.63,52858.0,44.68,44.68,44.62,44.63,52858.0
2021-05-04 13:35:00,44.65,44.66,44.58,44.66,52719.0,44.65,44.66,44.58,44.66,52719.0
2021-05-04 13:40:00,44.65,44.67,44.61,44.63,24934.0,44.65,44.67,44.61,44.63,24934.0
2021-05-04 13:45:00,44.62,44.64,44.58,44.6,28952.0,44.62,44.64,44.58,44.6,28952.0
2021-05-04 13:50:00,44.58,44.62,44.57,44.61,27586.0,44.58,44.62,44.57,44.61,27586.0
2021-05-04 13:55:00,44.59,44.64,44.59,44.63,25794.0,44.59,44.64,44.59,44.63,25794.0
2021-05-04 14:00:00,44.61,44.63,44.59,44.62,28349.0,44.61,44.63,44.59,44.62,28349.0
2021-05-04 14:05:00,44.63,44.64,44.56,44.58,20251.0,44.63,44.64,44.56,44.58,20251.0
2021-05-04 14:10:00,44.58,44.58,44.53,44.57,13748.0,44.58,44.58,44.53,44.57,13748.0
2021-05-04 14:15:00,44.58,44.69,44.57,44.67,86832.0,44.58,44.69,44.57,44.67,86832.0
2021-05-04 14:20:00,44.67,44.68,44.61,44.65,59026.0,44.67,44.68,44.61,44.65,59026.0
2021-05-04 14:25:00,44.66,44.87,44.63,44.85,199085.0,44.66,44.87,44.63,44.85,199085.0
2021-05-04 14:30:00,44.85,44.89,44.84,44.85,136434.0,44.85,44.89,44.84,44.85,136434.0
2021-05-04 14:35:00,44.85,44.85,44.81,44.85,23405.0,44.85,44.85,44.81,44.85,23405.0
2021-05-04 14:40:00,44.85,44.91,44.83,44.86,79144.0,44.85,44.91,44.83,44.86,79144.0
2021-05-04 14:45:00,44.85,44.91,44.85,44.88,37088.0,44.85,44.91,44.85,44.88,37088.0
2021-05-04 14:50:00,44.88,44.91,44.86,44.91,34610.0,44.88,44.91,44.86,44.91,34610.0
2021-05-04 14:55:00,44.91,44.91,44.87,44.87,9180.0,44.91,44.91,44.87,44.87,9180.0
2021-05-04 15:00:00,44.86,44.87,44.84,44.85,35381.0,44.86,44.87,44.84,44.85,35381.0
2021-05-04 15:05:00,44.85,44.86,44.83,44.84,6226.0,44.85,44.86,44.83,44.84,6226.0
2021-05-04 15:10:00,44.86,44.86,44.83,44.86,9090.0,44.86,44.86,44.83,44.86,9090.0
2021-05-04 15:15:00,44.86,44.87,44.82,44.83,31028.0,44.86,44.87,44.82,44.83,31028.0
2021-05-04 15:20:00,44.83,44.86,44.82,44.83,36451.0,44.83,44.86,44.82,44.83,36451.0
2021-05-04 15:25:00,44.83,44.85,44.83,44.84,11463.0,44.83,44.85,44.83,44.84,11463.0
2021-05-04 15:30:00,44.84,44.84,44.82,44.83,12858.0,44.84,44.84,44.82,44.83,12858.0
2021-05-04 15:35:00,44.83,44.85,44.83,44.84,26026.0,44.83,44.85,44.83,44.84,26026.0
2021-05-04 15:40:00,44.84,44.86,44.83,44.83,39677.0,44.84,44.86,44.83,44.83,39677.0
2021-05-04 15:45:00,44.84,44.85,44.83,44.85,26015.0,44.84,44.85,44.83,44.85,26015.0
2021-05-04 15:50:00,44.85,44.87,44.84,44.86,38650.0,44.85,44.87,44.84,44.86,38650.0
2021-05-04 15:55:00,44.86,44.9,44.85,44.87,247843.0,44.86,44.9,44.85,44.87,247843.0
2021-05-05 09:30:00,45.23,45.29,45.18,45.27,412891.0,45.23,45.29,45.18,45.27,412891.0
2021-05-05 09:35:00,45.27,45.38,45.24,45.38,110063.0,45.27,45.38,45.24,45.38,110063.0
2021-05-05 09:40:00,45.38,45.38,45.3,45.33,118784.0,45.38,45.38,45.3,45.33,118784.0
2021-05-05 09:45:00,45.33,45.4,45.32,45.37,99695.0,45.33,45.4,45.32,45.37,99695.0
2021-05-05 09:50:00,45.37,45.41,45.33,45.33,84227.0,45.37,45.41,45.33,45.33,84227.0
2021-05-05 09:55:00,45.33,45.36,45.31,45.36,70649.0,45.33,45.36,45.31,45.36,70649.0
2021-05-05 10:00:00,45.36,45.41,45.34,45.36,118401.0,45.36,45.41,45.34,45.36,118401.0
2021-05-05 10:05:00,45.35,45.36,45.27,45.35,115243.0,45.35,45.36,45.27,45.35,115243.0
2021-05-05 10:10:00,45.34,45.39,45.29,45.38,93090.0,45.34,45.39,45.29,45.38,93090.0
2021-05-05 10:15:00,45.38,45.41,45.33,45.41,52036.0,45.38,45.41,45.33,45.41,52036.0
2021-05-05 10:20:00,45.4,45.42,45.35,45.38,109555.0,45.4,45.42,45.35,45.38,109555.0
2021-05-05 10:25:00,45.37,45.41,45.35,45.37,72754.0,45.37,45.41,45.35,45.37,72754.0
2021-05-05 10:30:00,45.36,45.54,45.27,45.33,526082.0,45.36,45.54,45.27,45.33,526082.0
2021-05-05 10:35:00,45.32,45.4,45.28,45.35,147185.0,45.32,45.4,45.28,45.35,147185.0
2021-05-05 10:40:00,45.36,45.37,45.27,45.32,88568.0,45.36,45.37,45.27,45.32,88568.0
2021-05-05 10:45:00,45.33,45.33,44.94,45.13,432129.0,45.33,45.33,44.94,45.13,432129.0
2021-05-05 10:50:00,45.13,45.22,45.13,45.22,138343.0,45.13,45.22,45.13,45.22,138343.0
2021-05-05 10:55:00,45.24,45.29,45.19,45.29,77723.0,45.24,45.29,45.19,45.29,77723.0
2021-05-05 11:00:00,45.3,45.36,45.24,45.36,167695.0,45.3,45.36,45.24,45.36,167695.0
2021-05-05 11:05:00,45.35,45.41,45.34,45.39,85891.0,45.35,45.41,45.34,45.39,85891.0
2021-05-05 11:10:00,45.39,45.45,45.37,45.38,82750.0,45.39,45.45,45.37,45.38,82750.0
2021-05-05 11:15:00,45.4,45.42,45.27,45.27,78051.0,45.4,45.42,45.27,45.27,78051.0
2021-05-05 11:20:00,45.28,45.36,45.27,45.32,51765.0,45.28,45.36,45.27,45.32,51765.0
2021-05-05 11:25:00,45.32,45.34,45.25,45.26,9576.0,45.32,45.34,45.25,45.26,9576.0
2021-05-05 11:30:00,45.23,45.24,45.15,45.16,26811.0,45.23,45.24,45.15,45.16,26811.0
2021-05-05 11:35:00,45.18,45.21,45.14,45.19,39816.0,45.18,45.21,45.14,45.19,39816.0
2021-05-05 11:40:00,45.17,45.18,45.11,45.13,56044.0,45.17,45.18,45.11,45.13,56044.0
2021-05-05 11:45:00,45.13,45.15,45.04,45.08,29715.0,45.13,45.15,45.04,45.08,29715.0
2021-05-05 11:50:00,45.07,45.07,44.97,45.05,80799.0,45.07,45.07,44.97,45.05,80799.0
2021-05-05 11:55:00,45.05,45.1,45.0,45.1,59934.0,45.05,45.1,45.0,45.1,59934.0
2021-05-05 12:00:00,45.09,45.14,45.06,45.1,60198.0,45.09,45.14,45.06,45.1,60198.0
2021-05-05 12:05:00,45.09,45.16,45.02,45.15,127827.0,45.09,45.16,45.02,45.15,127827.0
2021-05-05 12:10:00,45.16,45.17,45.12,45.15,47883.0,45.16,45.17,45.12,45.15,47883.0
2021-05-05 12:15:00,45.16,45.2,45.14,45.16,19056.0,45.16,45.2,45.14,45.16,19056.0
2021-05-05 12:20:00,45.16,45.18,45.09,45.1,46399.0,45.16,45.18,45.09,45.1,46399.0
2021-05-05 12:25:00,45.12,45.16,45.1,45.12,21381.0,45.12,45.16,45.1,45.12,21381.0
2021-05-05 12:30:00,45.12,45.14,45.08,45.08,35991.0,45.12,45.14,45.08,45.08,35991.0
2021-05-05 12:35:00,45.09,45.12,45.06,45.12,46813.0,45.09,45.12,45.06,45.12,46813.0
2021-05-05 12:40:00,45.12,45.15,45.05,45.06,66089.0,45.12,45.15,45.05,45.06,66089.0
2021-05-05 12:45:00,45.06,45.06,44.99,45.01,16039.0,45.06,45.06,44.99,45.01,16039.0
2021-05-05 12:50:00,44.99,44.99,44.9,44.92,157379.0,44.99,44.99,44.9,44.92,157379.0
2021-05-05 12:55:00,44.93,44.94,44.86,44.92,53299.0,44.93,44.94,44.86,44.92,53299.0
2021-05-05 13:00:00,44.91,44.92,44.72,44.76,142535.0,44.91,44.92,44.72,44.76,142535.0
2021-05-05 13:05:00,44.76,44.89,44.75,44.87,91530.0,44.76,44.89,44.75,44.87,91530.0
2021-05-05 13:10:00,44.86,44.88,44.79,44.81,49765.0,44.86,44.88,44.79,44.81,49765.0
2021-05-05 13:15:00,44.81,44.82,44.59,44.61,174569.0,44.81,44.82,44.59,44.61,174569.0
2021-05-05 13:20:00,44.6,44.62,44.54,44.6,100906.0,44.6,44.62,44.54,44.6,100906.0
2021-05-05 13:25:00,44.59,44.63,44.56,44.58,48493.0,44.59,44.63,44.56,44.58,48493.0
2021-05-05 13:30:00,44.59,44.59,44.39,44.4,95854.0,44.59,44.59,44.39,44.4,95854.0
2021-05-05 13:35:00,44.4,44.66,44.4,44.62,139971.0,44.4,44.66,44.4,44.62,139971.0
2021-05-05 13:40:00,44.61,44.7,44.6,44.66,54560.0,44.61,44.7,44.6,44.66,54560.0
2021-05-05 13:45:00,44.67,44.69,44.62,44.65,59280.0,44.67,44.69,44.62,44.65,59280.0
2021-05-05 13:50:00,44.63,44.71,44.63,44.69,59374.0,44.63,44.71,44.63,44.69,59374.0
2021-05-05 13:55:00,44.68,44.71,44.62,44.66,77401.0,44.68,44.71,44.62,44.66,77401.0
2021-05-05 14:00:00,44.65,44.68,44.58,44.63,76425.0,44.65,44.68,44.58,44.63,76425.0
2021-05-05 14:05:00,44.6,44.63,44.58,44.6,44875.0,44.6,44.63,44.58,44.6,44875.0
2021-05-05 14:10:00,44.63,44.81,44.63,44.76,132326.0,44.63,44.81,44.63,44.76,132326.0
2021-05-05 14:15:00,44.76,44.87,44.75,44.87,86284.0,44.76,44.87,44.75,44.87,86284.0
2021-05-05 14:20:00,44.86,44.9,44.84,44.88,38296.0,44.86,44.9,44.84,44.88,38296.0
2021-05-05 14:25:00,44.9,44.91,44.79,44.85,63890.0,44.9,44.91,44.79,44.85,63890.0
2021-05-05 14:30:00,44.84,44.87,44.79,44.8,16514.0,44.84,44.87,44.79,44.8,16514.0
2021-05-05 14:35:00,44.8,44.86,44.8,44.83,8822.0,44.8,44.86,44.8,44.83,8822.0
2021-05-05 14:40:00,44.81,44.83,44.76,44.76,10343.0,44.81,44.83,44.76,44.76,10343.0
2021-05-05 14:45:00,44.76,44.79,44.74,44.74,14910.0,44.76,44.79,44.74,44.74,14910.0
2021-05-05 14:50:00,44.75,44.76,44.73,44.75,3632.0,44.75,44.76,44.73,44.75,3632.0
2021-05-05 14:55:00,44.74,44.74,44.71,44.71,11655.0,44.74,44.74,44.71,44.71,11655.0
2021-05-05 15:00:00,44.72,44.73,44.7,44.72,7993.0,44.72,44.73,44.7,44.72,7993.0
2021-05-05 15:05:00,44.71,44.72,44.68,44.69,7955.0,44.71,44.72,44.68,44.69,7955.0
2021-05-05 15:10:00,44.69,44.69,44.67,44.68,15391.0,44.69,44.69,44.67,44.68,15391.0
2021-05-05 15:15:00,44.67,44.67,44.6,44.62,31931.0,44.67,44.67,44.6,44.62,31931.0
2021-05-05 15:20:00,44.61,44.61,44.57,44.61,15663.0,44.61,44.61,44.57,44.61,15663.0
2021-05-05 15:25:00,44.6,44.62,44.58,44.6,20646.0,44.6,44.62,44.58,44.6,20646.0
2021-05-05 15:30:00,44.59,44.59,44.57,44.57,10868.0,44.59,44.59,44.57,44.57,10868.0
2021-05-05 15:35:00,44.57,44.62,44.57,44.62,31516.0,44.57,44.62,44.57,44.62,31516.0
2021-05-05 15:40:00,44.63,44.63,44.6,44.63,16042.0,44.63,44.63,44.6,44.63,16042.0
2021-05-05 15:45:00,44.62,44.66,44.62,44.63,33061.0,44.62,44.66,44.62,44.63,33061.0
2021-05-05 15:50:00,44.63,44.66,44.62,44.64,28088.0,44.63,44.66,44.62,44.64,28088.0
2021-05-05 15:55:00,44.65,44.67,44.64,44.66,88679.0,44.65,44.67,44.64,44.66,88679.0
2021-05-06 09:30:00,44.8,44.82,44.54,44.57,324093.0,44.8,44.82,44.54,44.57,324093.0
2021-05-06 09:35:00,44.56,44.79,44.54,44.68,162507.0,44.56,44.79,44.54,44.68,162507.0
2021-05-06 09:40:00,44.68,44.7,44.58,44.59,171701.0,44.68,44.7,44.58,44.59,171701.0
2021-05-06 09:45:00,44.58,44.64,44.54,44.55,115608.0,44.58,44.64,44.54,44.55,115608.0
2021-05-06 09:50:00,44.55,44.62,44.51,44.57,79897.0,44.55,44.62,44.51,44.57,79897.0
2021-05-06 09:55:00,44.58,44.58,44.49,44.52,116467.0,44.58,44.58,44.49,44.52,116467.0
2021-05-06 10:00:00,44.52,44.53,44.38,44.44,148347.0,44.52,44.53,44.38,44.44,148347.0
2021-05-06 10:05:00,44.43,44.53,44.41,44.41,101455.0,44.43,44.53,44.41,44.41,101455.0
2021-05-06 10:10:00,44.42,44.47,44.35,44.36,138953.0,44.42,44.47,44.35,44.36,138953.0
2021-05-06 10:15:00,44.36,44.41,44.29,44.3,185229.0,44.36,44.41,44.29,44.3,185229.0
2021-05-06 10:20:00,44.3,44.4,44.15,44.3,232551.0,44.3,44.4,44.15,44.3,232551.0
2021-05-06 10:25:00,44.29,44.39,44.24,44.38,151586.0,44.29,44.39,44.24,44.38,151586.0
2021-05-06 10:30:00,44.37,44.42,44.33,44.4,139452.0,44.37,44.42,44.33,44.4,139452.0
2021-05-06 10:35:00,44.4,44.5,44.39,44.5,79653.0,44.4,44.5,44.39,44.5,79653.0
2021-05-06 10:40:00,44.5,44.6,44.47,44.6,174987.0,44.5,44.6,44.47,44.6,174987.0
2021-05-06 10:45:00,44.61,44.65,44.51,44.53,91795.0,44.61,44.65,44.51,44.53,91795.0
2021-05-06 10:50:00,44.53,44.61,44.51,44.59,93906.0,44.53,44.61,44.51,44.59,93906.0
2021-05-06 10:55:00,44.59,44.6,44.5,44.5,85794.0,44.59,44.6,44.5,44.5,85794.0
2021-05-06 11:00:00,44.51,44.55,44.44,44.49,88530.0,44.51,44.55,44.44,44.49,88530.0
2021-05-06 11:05:00,44.49,44.5,44.44,44.49,117233.0,44.49,44.5,44.44,44.49,117233.0
2021-05-06 11:10:00,44.49,44.56,44.49,44.51,99179.0,44.49,44.56,44.49,44.51,99179.0
2021-05-06 11:15:00,44.51,44.51,44.46,44.48,48038.0,44.51,44.51,44.46,44.48,48038.0
2021-05-06 11:20:00,44.48,44.52,44.47,44.48,52761.0,44.48,44.52,44.47,44.48,52761.0
2021-05-06 11:25:00,44.49,44.6,44.48,44.59,111064.0,44.49,44.6,44.48,44.59,111064.0
2021-05-06 11:30:00,44.59,44.65,44.54,44.65,93710.0,44.59,44.65,44.54,44.65,93710.0
2021-05-06 11:35:00,44.64,44.64,44.6,44.62,55023.0,44.64,44.64,44.6,44.62,55023.0
2021-05-06 11:40:00,44.62,44.62,44.57,44.6,87298.0,44.62,44.62,44.57,44.6,87298.0
2021-05-06 11:45:00,44.6,44.65,44.56,44.62,55054.0,44.6,44.65,44.56,44.62,55054.0
2021-05-06 11:50:00,44.63,44.67,44.62,44.65,41558.0,44.63,44.67,44.62,44.65,41558.0
2021-05-06 11:55:00,44.65,44.65,44.61,44.63,98529.0,44.65,44.65,44.61,44.63,98529.0
2021-05-06 12:00:00,44.64,44.66,44.56,44.57,76340.0,44.64,44.66,44.56,44.57,76340.0
2021-05-06 12:05:00,44.57,44.58,44.53,44.56,111076.0,44.57,44.58,44.53,44.56,111076.0
2021-05-06 12:10:00,44.56,44.56,44.43,44.44,89182.0,44.56,44.56,44.43,44.44,89182.0
2021-05-06 12:15:00,44.44,44.44,44.35,44.38,126275.0,44.44,44.44,44.35,44.38,126275.0
2021-05-06 12:20:00,44.38,44.44,44.32,44.42,70923.0,44.38,44.44,44.32,44.42,70923.0
2021-05-06 12:25:00,44.42,44.43,44.36,44.39,68970.0,44.42,44.43,44.36,44.39,68970.0
2021-05-06 12:30:00,44.4,44.4,44.27,44.27,60171.0,44.4,44.4,44.27,44.27,60171.0
2021-05-06 12:35:00,44.27,44.29,44.25,44.27,64900.0,44.27,44.29,44.25,44.27,64900.0
2021-05-06 12:40:00,44.27,44.29,44.23,44.26,55129.0,44.27,44.29,44.23,44.26,55129.0
2021-05-06 12:45:00,44.24,44.28,44.22,44.27,48329.0,44.24,44.28,44.22,44.27,48329.0
2021-05-06 12:50:00,44.27,44.29,44.22,44.29,54013.0,44.27,44.29,44.22,44.29,54013.0
2021-05-06 12:55:00,44.3,44.45,44.3,44.44,127395.0,44.3,44.45,44.3,44.44,127395.0
2021-05-06 13:00:00,44.43,44.44,44.39,44.41,32424.0,44.43,44.44,44.39,44.41,32424.0
2021-05-06 13:05:00,44.41,44.49,44.41,44.48,22503.0,44.41,44.49,44.41,44.48,22503.0
2021-05-06 13:10:00,44.47,44.52,44.45,44.5,31827.0,44.47,44.52,44.45,44.5,31827.0
2021-05-06 13:15:00,44.51,44.55,44.49,44.55,36278.0,44.51,44.55,44.49,44.55,36278.0
2021-05-06 13:20:00,44.54,44.55,44.51,44.53,19320.0,44.54,44.55,44.51,44.53,19320.0
2021-05-06 13:25:00,44.54,44.56,44.52,44.54,56828.0,44.54,44.56,44.52,44.54,56828.0
2021-05-06 13:30:00,44.55,44.55,44.52,44.52,43762.0,44.55,44.55,44.52,44.52,43762.0
2021-05-06 13:35:00,44.52,44.57,44.52,44.54,30492.0,44.52,44.57,44.52,44.54,30492.0
2021-05-06 13:40:00,44.52,44.53,44.46,44.48,89499.0,44.52,44.53,44.46,44.48,89499.0
2021-05-06 13:45:00,44.45,44.46,44.39,44.39,33168.0,44.45,44.46,44.39,44.39,33168.0
2021-05-06 13:50:00,44.39,44.44,44.37,44.4,50332.0,44.39,44.44,44.37,44.4,50332.0
2021-05-06 13:55:00,44.41,44.41,44.36,44.38,44677.0,44.41,44.41,44.36,44.38,44677.0
2021-05-06 14:00:00,44.38,44.38,44.33,44.35,26363.0,44.38,44.38,44.33,44.35,26363.0
2021-05-06 14:05:00,44.34,44.42,44.32,44.38,86185.0,44.34,44.42,44.32,44.38,86185.0
2021-05-06 14:10:00,44.38,44.38,44.3,44.34,44468.0,44.38,44.38,44.3,44.34,44468.0
2021-05-06 14:15:00,44.33,44.37,44.29,44.36,56721.0,44.33,44.37,44.29,44.36,56721.0
2021-05-06 14:20:00,44.37,44.37,44.24,44.27,92989.0,44.37,44.37,44.24,44.27,92989.0
2021-05-06 14:25:00,44.27,44.34,44.24,44.31,118008.0,44.27,44.34,44.24,44.31,118008.0
2021-05-06 14:30:00,44.3,44.37,44.29,44.32,66206.0,44.3,44.37,44.29,44.32,66206.0
2021-05-06 14:35:00,44.31,44.32,44.29,44.3,29553.0,44.31,44.32,44.29,44.3,29553.0
2021-05-06 14:40:00,44.3,44.34,44.29,44.33,32156.0,44.3,44.34,44.29,44.33,32156.0
2021-05-06 14:45:00,44.34,44.38,44.34,44.36,19202.0,44.34,44.38,44.34,44.36,19202.0
2021-05-06 14:50:00,44.36,44.41,44.36,44.4,46928.0,44.36,44.41,44.36,44.4,46928.0
2021-05-06 14:55:00,44.4,44.41,44.35,44.36,32643.0,44.4,44.41,44.35,44.36,32643.0
2021-05-06 15:00:00,44.36,44.37,44.32,44.34,24056.0,44.36,44.37,44.32,44.34,24056.0
2021-05-06 15:05:00,44.34,44.36,44.32,44.33,16062.0,44.34,44.36,44.32,44.33,16062.0
2021-05-06 15:10:00,44.33,44.35,44.33,44.34,11621.0,44.33,44.35,44.33,44.34,11621.0
2021-05-06 15:15:00,44.33,44.34,44.32,44.34,10955.0,44.33,44.34,44.32,44.34,10955.0
2021-05-06 15:20:00,44.34,44.37,44.33,44.37,16465.0,44.34,44.37,44.33,44.37,16465.0
2021-05-06 15:25:00,44.37,44.39,44.35,44.38,11991.0,44.37,44.39,44.35,44.38,11991.0
2021-05-06 15:30:00,44.38,44.39,44.37,44.38,22578.0,44.38,44.39,44.37,44.38,22578.0
2021-05-06 15:35:00,44.37,44.4,44.36,44.37,19812.0,44.37,44.4,44.36,44.37,19812.0
2021-05-06 15:40:00,44.37,44.4,44.36,44.4,25540.0,44.37,44.4,44.36,44.4,25540.0
2021-05-06 15:45:00,44.4,44.42,44.38,44.39,45038.0,44.4,44.42,44.38,44.39,45038.0
2021-05-06 15:50:00,44.39,44.4,44.38,44.39,41642.0,44.39,44.4,44.38,44.39,41642.0
2021-05-06 15:55:00,44.4,44.42,44.39,44.41,77492.0,44.4,44.42,44.39,44.41,77492.0
2021-05-07 09:30:00,44.06,44.06,43.91,43.99,164730.0,44.06,44.06,43.91,43.99,164730.0
2021-05-07 09:35:00,44.0,44.2,44.0,44.19,121622.0,44.0,44.2,44.0,44.19,121622.0
2021-05-07 09:40:00,44.19,44.35,44.19,44.33,133560.0,44.19,44.35,44.19,44.33,133560.0
2021-05-07 09:45:00,44.34,44.55,44.29,44.55,146830.0,44.34,44.55,44.29,44.55,146830.0
2021-05-07 09:50:00,44.55,44.56,44.42,44.52,94112.0,44.55,44.56,44.42,44.52,94112.0
2021-05-07 09:55:00,44.52,44.53,44.45,44.48,119995.0,44.52,44.53,44.45,44.48,119995.0
2021-05-07 10:00:00,44.48,44.63,44.48,44.53,98592.0,44.48,44.63,44.48,44.53,98592.0
2021-05-07 10:05:00,44.52,44.56,44.46,44.51,49982.0,44.52,44.56,44.46,44.51,49982.0
2021-05-07 10:10:00,44.51,44.51,44.41,44.46,41061.0,44.51,44.51,44.41,44.46,41061.0
2021-05-07 10:15:00,44.46,44.49,44.34,44.37,103638.0,44.46,44.49,44.34,44.37,103638.0
2021-05-07 10:20:00,44.39,44.4,44.15,44.18,155772.0,44.39,44.4,44.15,44.18,155772.0
2021-05-07 10:25:00,44.19,44.24,44.09,44.11,95350.0,44.19,44.24,44.09,44.11,95350.0
2021-05-07 10:30:00,44.11,44.19,44.08,44.16,62830.0,44.11,44.19,44.08,44.16,62830.0
2021-05-07 10:35:00,44.14,44.15,44.07,44.11,44643.0,44.14,44.15,44.07,44.11,44643.0
2021-05-07 10:40:00,44.1,44.22,44.09,44.21,66870.0,44.1,44.22,44.09,44.21,66870.0
2021-05-07 10:45:00,44.21,44.23,44.14,44.18,47920.0,44.21,44.23,44.14,44.18,47920.0
2021-05-07 10:50:00,44.2,44.37,44.17,44.36,59303.0,44.2,44.37,44.17,44.36,59303.0
2021-05-07 10:55:00,44.38,44.38,44.29,44.32,89462.0,44.38,44.38,44.29,44.32,89462.0
2021-05-07 11:00:00,44.32,44.32,44.23,44.26,22820.0,44.32,44.32,44.23,44.26,22820.0
2021-05-07 11:05:00,44.27,44.29,44.24,44.26,27590.0,44.27,44.29,44.24,44.26,27590.0
2021-05-07 11:10:00,44.27,44.33,44.25,44.29,43103.0,44.27,44.33,44.25,44.29,43103.0
2021-05-07 11:15:00,44.28,44.39,44.23,44.33,111004.0,44.28,44.39,44.23,44.33,111004.0
2021-05-07 11:20:00,44.33,44.39,44.3,44.39,37498.0,44.33,44.39,44.3,44.39,37498.0
2021-05-07 11:25:00,44.4,44.45,44.38,44.41,86055.0,44.4,44.45,44.38,44.41,86055.0
2021-05-07 11:30:00,44.41,44.49,44.4,44.46,69625.0,44.41,44.49,44.4,44.46,69625.0
2021-05-07 11:35:00,44.47,44.47,44.4,44.46,31874.0,44.47,44.47,44.4,44.46,31874.0
2021-05-07 11:40:00,44.47,44.49,44.42,44.44,82046.0,44.47,44.49,44.42,44.44,82046.0
2021-05-07 11:45:00,44.44,44.46,44.34,44.42,80168.0,44.44,44.46,44.34,44.42,80168.0
2021-05-07 11:50:00,44.44,44.52,44.42,44.5,76398.0,44.44,44.52,44.42,44.5,76398.0
2021-05-07 11:55:00,44.51,44.53,44.46,44.52,48170.0,44.51,44.53,44.46,44.52,48170.0
2021-05-07 12:00:00,44.55,44.57,44.48,44.56,60560.0,44.55,44.57,44.48,44.56,60560.0
2021-05-07 12:05:00,44.55,44.57,44.52,44.53,64052.0,44.55,44.57,44.52,44.53,64052.0
2021-05-07 12:10:00,44.54,44.54,44.47,44.48,26828.0,44.54,44.54,44.47,44.48,26828.0
2021-05-07 12:15:00,44.49,44.54,44.49,44.5,45966.0,44.49,44.54,44.49,44.5,45966.0
2021-05-07 12:20:00,44.51,44.51,44.45,44.47,59410.0,44.51,44.51,44.45,44.47,59410.0
2021-05-07 12:25:00,44.46,44.54,44.46,44.52,20669.0,44.46,44.54,44.46,44.52,20669.0
2021-05-07 12:30:00,44.53,44.55,44.48,44.5,19169.0,44.53,44.55,44.48,44.5,19169.0
2021-05-07 12:35:00,44.48,44.52,44.42,44.45,26766.0,44.48,44.52,44.42,44.45,26766.0
2021-05-07 12:40:00,44.45,44.53,44.43,44.5,21020.0,44.45,44.53,44.43,44.5,21020.0
2021-05-07 12:45:00,44.5,44.56,44.49,44.55,34817.0,44.5,44.56,44.49,44.55,34817.0
2021-05-07 12:50:00,44.56,44.59,44.54,44.55,27772.0,44.56,44.59,44.54,44.55,27772.0
2021-05-07 12:55:00,44.55,44.56,44.51,44.51,11130.0,44.55,44.56,44.51,44.51,11130.0
2021-05-07 13:00:00,44.52,44.54,44.48,44.54,10390.0,44.52,44.54,44.48,44.54,10390.0
2021-05-07 13:05:00,44.53,44.56,44.47,44.47,25518.0,44.53,44.56,44.47,44.47,25518.0
2021-05-07 13:10:00,44.47,44.51,44.44,44.45,30545.0,44.47,44.51,44.44,44.45,30545.0
2021-05-07 13:15:00,44.45,44.48,44.43,44.47,24717.0,44.45,44.48,44.43,44.47,24717.0
2021-05-07 13:20:00,44.47,44.47,44.39,44.4,34882.0,44.47,44.47,44.39,44.4,34882.0
2021-05-07 13:25:00,44.41,44.47,44.39,44.47,28824.0,44.41,44.47,44.39,44.47,28824.0
2021-05-07 13:30:00,44.45,44.48,44.43,44.46,13729.0,44.45,44.48,44.43,44.46,13729.0
2021-05-07 13:35:00,44.47,44.51,44.46,44.49,25767.0,44.47,44.51,44.46,44.49,25767.0
2021-05-07 13:40:00,44.5,44.53,44.49,44.51,12799.0,44.5,44.53,44.49,44.51,12799.0
2021-05-07 13:45:00,44.51,44.52,44.5,44.51,6837.0,44.51,44.52,44.5,44.51,6837.0
2021-05-07 13:50:00,44.51,44.51,44.49,44.51,9418.0,44.51,44.51,44.49,44.51,9418.0
2021-05-07 13:55:00,44.51,44.53,44.47,44.47,21912.0,44.51,44.53,44.47,44.47,21912.0
2021-05-07 14:00:00,44.48,44.49,44.41,44.43,29920.0,44.48,44.49,44.41,44.43,29920.0
2021-05-07 14:05:00,44.44,44.48,44.39,44.47,29038.0,44.44,44.48,44.39,44.47,29038.0
2021-05-07 14:10:00,44.48,44.48,44.42,44.43,17558.0,44.48,44.48,44.42,44.43,17558.0
2021-05-07 14:15:00,44.42,44.46,44.4,44.41,30415.0,44.42,44.46,44.4,44.41,30415.0
2021-05-07 14:20:00,44.42,44.47,44.42,44.45,25184.0,44.42,44.47,44.42,44.45,25184.0
2021-05-07 14:25:00,44.44,44.53,44.42,44.52,80135.0,44.44,44.53,44.42,44.52,80135.0
2021-05-07 14:30:00,44.51,44.52,44.45,44.48,37495.0,44.51,44.52,44.45,44.48,37495.0
2021-05-07 14:35:00,44.48,44.48,44.41,44.43,23525.0,44.48,44.48,44.41,44.43,23525.0
2021-05-07 14:40:00,44.43,44.46,44.42,44.43,13264.0,44.43,44.46,44.42,44.43,13264.0
2021-05-07 14:45:00,44.42,44.43,44.39,44.4,10592.0,44.42,44.43,44.39,44.4,10592.0
2021-05-07 14:50:00,44.4,44.44,44.4,44.43,20191.0,44.4,44.44,44.4,44.43,20191.0
2021-05-07 14:55:00,44.43,44.43,44.42,44.42,9029.0,44.43,44.43,44.42,44.42,9029.0
2021-05-07 15:00:00,44.42,44.44,44.4,44.42,13071.0,44.42,44.44,44.4,44.42,13071.0
2021-05-07 15:05:00,44.43,44.43,44.39,44.4,15119.0,44.43,44.43,44.39,44.4,15119.0
2021-05-07 15:10:00,44.4,44.41,44.39,44.4,29508.0,44.4,44.41,44.39,44.4,29508.0
2021-05-07 15:15:00,44.41,44.42,44.4,44.4,8801.0,44.41,44.42,44.4,44.4,8801.0
2021-05-07 15:20:00,44.39,44.43,44.39,44.42,9872.0,44.39,44.43,44.39,44.42,9872.0
2021-05-07 15:25:00,44.41,44.45,44.41,44.45,9800.0,44.41,44.45,44.41,44.45,9800.0
2021-05-07 15:30:00,44.46,44.46,44.43,44.43,19181.0,44.46,44.46,44.43,44.43,19181.0
2021-05-07 15:35:00,44.42,44.43,44.4,44.4,9534.0,44.42,44.43,44.4,44.4,9534.0
2021-05-07 15:40:00,44.4,44.41,44.33,44.35,45303.0,44.4,44.41,44.33,44.35,45303.0
2021-05-07 15:45:00,44.35,44.41,44.35,44.4,41939.0,44.35,44.41,44.35,44.4,41939.0
2021-05-07 15:50:00,44.4,44.44,44.38,44.44,52160.0,44.4,44.44,44.38,44.44,52160.0
2021-05-07 15:55:00,44.44,44.45,44.43,44.43,51118.0,44.44,44.45,44.43,44.43,51118.0
2021-05-10 09:30:00,44.85,44.91,44.78,44.79,163129.0,44.85,44.91,44.78,44.79,163129.0
2021-05-10 09:35:00,44.8,44.8,44.71,44.73,73770.0,44.8,44.8,44.71,44.73,73770.0
2021-05-10 09:40:00,44.74,44.75,44.57,44.58,90097.0,44.74,44.75,44.57,44.58,90097.0
2021-05-10 09:45:00,44.57,44.57,44.37,44.49,149500.0,44.57,44.57,44.37,44.49,149500.0
2021-05-10 09:50:00,44.49,44.5,44.38,44.42,91902.0,44.49,44.5,44.38,44.42,91902.0
2021-05-10 09:55:00,44.41,44.55,44.37,44.45,101746.0,44.41,44.55,44.37,44.45,101746.0
2021-05-10 10:00:00,44.43,44.48,44.16,44.28,204261.0,44.43,44.48,44.16,44.28,204261.0
2021-05-10 10:05:00,44.27,44.37,44.19,44.21,126771.0,44.27,44.37,44.19,44.21,126771.0
2021-05-10 10:10:00,44.2,44.37,44.18,44.29,96768.0,44.2,44.37,44.18,44.29,96768.0
2021-05-10 10:15:00,44.29,44.35,44.24,44.33,72025.0,44.29,44.35,44.24,44.33,72025.0
2021-05-10 10:20:00,44.33,44.37,44.25,44.32,81390.0,44.33,44.37,44.25,44.32,81390.0
2021-05-10 10:25:00,44.33,44.34,44.12,44.19,128137.0,44.33,44.34,44.12,44.19,128137.0
2021-05-10 10:30:00,44.19,44.36,44.19,44.25,69820.0,44.19,44.36,44.19,44.25,69820.0
2021-05-10 10:35:00,44.24,44.32,44.2,44.3,50730.0,44.24,44.32,44.2,44.3,50730.0
2021-05-10 10:40:00,44.29,44.31,44.26,44.28,18922.0,44.29,44.31,44.26,44.28,18922.0
2021-05-10 10:45:00,44.25,44.26,44.2,44.21,64465.0,44.25,44.26,44.2,44.21,64465.0
2021-05-10 10:50:00,44.21,44.21,43.9,44.01,168581.0,44.21,44.21,43.9,44.01,168581.0
2021-05-10 10:55:00,44.0,44.14,43.98,44.14,44680.0,44.0,44.14,43.98,44.14,44680.0
2021-05-10 11:00:00,44.14,44.26,44.11,44.25,52633.0,44.14,44.26,44.11,44.25,52633.0
2021-05-10 11:05:00,44.25,44.34,44.22,44.31,44025.0,44.25,44.34,44.22,44.31,44025.0
2021-05-10 11:10:00,44.3,44.33,44.27,44.32,31706.0,44.3,44.33,44.27,44.32,31706.0
2021-05-10 11:15:00,44.32,44.32,44.2,44.26,25967.0,44.32,44.32,44.2,44.26,25967.0
2021-05-10 11:20:00,44.27,44.42,44.27,44.4,84845.0,44.27,44.42,44.27,44.4,84845.0
2021-05-10 11:25:00,44.38,44.4,44.3,44.38,83229.0,44.38,44.4,44.3,44.38,83229.0
2021-05-10 11:30:00,44.37,44.38,44.25,44.27,51080.0,44.37,44.38,44.25,44.27,51080.0
2021-05-10 11:35:00,44.28,44.4,44.26,44.39,26801.0,44.28,44.4,44.26,44.39,26801.0
2021-05-10 11:40:00,44.4,44.43,44.37,44.39,16904.0,44.4,44.43,44.37,44.39,16904.0
2021-05-10 11:45:00,44.41,44.45,44.4,44.42,24188.0,44.41,44.45,44.4,44.42,24188.0
2021-05-10 11:50:00,44.41,44.44,44.35,44.39,57563.0,44.41,44.44,44.35,44.39,57563.0
2021-05-10 11:55:00,44.39,44.49,44.39,44.48,28849.0,44.39,44.49,44.39,44.48,28849.0
2021-05-10 12:00:00,44.45,44.49,44.45,44.47,45769.0,44.45,44.49,44.45,44.47,45769.0
2021-05-10 12:05:00,44.47,44.5,44.46,44.48,12526.0,44.47,44.5,44.46,44.48,12526.0
2021-05-10 12:10:00,44.49,44.53,44.48,44.52,26339.0,44.49,44.53,44.48,44.52,26339.0
2021-05-10 12:15:00,44.51,44.54,44.5,44.52,12893.0,44.51,44.54,44.5,44.52,12893.0
2021-05-10 12:20:00,44.53,44.56,44.49,44.5,49195.0,44.53,44.56,44.49,44.5,49195.0
2021-05-10 12:25:00,44.5,44.52,44.48,44.5,37215.0,44.5,44.52,44.48,44.5,37215.0
2021-05-10 12:30:00,44.51,44.54,44.46,44.48,45936.0,44.51,44.54,44.46,44.48,45936.0
2021-05-10 12:35:00,44.47,44.53,44.46,44.51,31041.0,44.47,44.53,44.46,44.51,31041.0
2021-05-10 12:40:00,44.52,44.54,44.47,44.48,20732.0,44.52,44.54,44.47,44.48,20732.0
2021-05-10 12:45:00,44.46,44.47,44.45,44.46,18918.0,44.46,44.47,44.45,44.46,18918.0
2021-05-10 12:50:00,44.47,44.48,44.45,44.48,34865.0,44.47,44.48,44.45,44.48,34865.0
2021-05-10 12:55:00,44.49,44.56,44.47,44.56,26570.0,44.49,44.56,44.47,44.56,26570.0
2021-05-10 13:00:00,44.55,44.57,44.52,44.54,26447.0,44.55,44.57,44.52,44.54,26447.0
2021-05-10 13:05:00,44.55,44.59,44.54,44.57,37761.0,44.55,44.59,44.54,44.57,37761.0
2021-05-10 13:10:00,44.57,44.62,44.56,44.61,26872.0,44.57,44.62,44.56,44.61,26872.0
2021-05-10 13:15:00,44.61,44.61,44.53,44.56,49826.0,44.61,44.61,44.53,44.56,49826.0
2021-05-10 13:20:00,44.55,44.6,44.55,44.59,10263.0,44.55,44.6,44.55,44.59,10263.0
2021-05-10 13:25:00,44.59,44.61,44.59,44.6,16322.0,44.59,44.61,44.59,44.6,16322.0
2021-05-10 13:30:00,44.59,44.6,44.57,44.6,22990.0,44.59,44.6,44.57,44.6,22990.0
2021-05-10 13:35:00,44.59,44.61,44.55,44.61,20654.0,44.59,44.61,44.55,44.61,20654.0
2021-05-10 13:40:00,44.6,44.6,44.53,44.56,34983.0,44.6,44.6,44.53,44.56,34983.0
2021-05-10 13:45:00,44.57,44.59,44.56,44.59,11021.0,44.57,44.59,44.56,44.59,11021.0
2021-05-10 13:50:00,44.58,44.59,44.55,44.55,31533.0,44.58,44.59,44.55,44.55,31533.0
2021-05-10 13:55:00,44.55,44.62,44.55,44.58,20210.0,44.55,44.62,44.55,44.58,20210.0
2021-05-10 14:00:00,44.58,44.59,44.54,44.54,14668.0,44.58,44.59,44.54,44.54,14668.0
2021-05-10 14:05:00,44.55,44.57,44.54,44.56,24136.0,44.55,44.57,44.54,44.56,24136.0
2021-05-10 14:10:00,44.55,44.56,44.52,44.53,38578.0,44.55,44.56,44.52,44.53,38578.0
2021-05-10 14:15:00,44.52,44.52,44.43,44.49,38221.0,44.52,44.52,44.43,44.49,38221.0
2021-05-10 14:20:00,44.49,44.49,44.44,44.45,18271.0,44.49,44.49,44.44,44.45,18271.0
2021-05-10 14:25:00,44.44,44.56,44.44,44.56,104168.0,44.44,44.56,44.44,44.56,104168.0
2021-05-10 14:30:00,44.55,44.55,44.48,44.49,35192.0,44.55,44.55,44.48,44.49,35192.0
2021-05-10 14:35:00,44.47,44.48,44.45,44.48,10605.0,44.47,44.48,44.45,44.48,10605.0
2021-05-10 14:40:00,44.48,44.49,44.46,44.48,13753.0,44.48,44.49,44.46,44.48,13753.0
2021-05-10 14:45:00,44.48,44.53,44.45,44.52,34237.0,44.48,44.53,44.45,44.52,34237.0
2021-05-10 14:50:00,44.52,44.52,44.49,44.5,9385.0,44.52,44.52,44.49,44.5,9385.0
2021-05-10 14:55:00,44.49,44.49,44.47,44.48,10370.0,44.49,44.49,44.47,44.48,10370.0
2021-05-10 15:00:00,44.48,44.49,44.47,44.47,15407.0,44.48,44.49,44.47,44.47,15407.0
2021-05-10 15:05:00,44.48,44.48,44.46,44.48,21844.0,44.48,44.48,44.46,44.48,21844.0
2021-05-10 15:10:00,44.48,44.5,44.47,44.5,22507.0,44.48,44.5,44.47,44.5,22507.0
2021-05-10 15:15:00,44.48,44.48,44.46,44.46,29912.0,44.48,44.48,44.46,44.46,29912.0
2021-05-10 15:20:00,44.47,44.47,44.44,44.44,39386.0,44.47,44.47,44.44,44.44,39386.0
2021-05-10 15:25:00,44.45,44.48,44.44,44.47,16327.0,44.45,44.48,44.44,44.47,16327.0
2021-05-10 15:30:00,44.48,44.53,44.47,44.53,58737.0,44.48,44.53,44.47,44.53,58737.0
2021-05-10 15:35:00,44.53,44.53,44.5,44.52,13179.0,44.53,44.53,44.5,44.52,13179.0
2021-05-10 15:40:00,44.52,44.52,44.49,44.51,24076.0,44.52,44.52,44.49,44.51,24076.0
2021-05-10 15:45:00,44.51,44.53,44.49,44.5,35448.0,44.51,44.53,44.49,44.5,35448.0
2021-05-10 15:50:00,44.5,44.51,44.49,44.5,25394.0,44.5,44.51,44.49,44.5,25394.0
2021-05-10 15:55:00,44.49,44.51,44.47,44.48,113259.0,44.49,44.51,44.47,44.48,113259.0
2021-05-11 09:30:00,43.92,44.23,43.92,44.19,236308.0,43.92,44.23,43.92,44.19,236308.0
2021-05-11 09:35:00,44.19,44.27,44.12,44.17,154123.0,44.19,44.27,44.12,44.17,154123.0
2021-05-11 09:40:00,44.16,44.34,44.15,44.32,89518.0,44.16,44.34,44.15,44.32,89518.0
2021-05-11 09:45:00,44.31,44.39,44.29,44.38,123163.0,44.31,44.39,44.29,44.38,123163.0
2021-05-11 09:50:00,44.38,44.58,44.38,44.56,153928.0,44.38,44.58,44.38,44.56,153928.0
2021-05-11 09:55:00,44.58,44.72,44.55,44.71,217465.0,44.58,44.72,44.55,44.71,217465.0
2021-05-11 10:00:00,44.71,44.77,44.67,44.69,119310.0,44.71,44.77,44.67,44.69,119310.0
2021-05-11 10:05:00,44.71,44.75,44.67,44.71,106395.0,44.71,44.75,44.67,44.71,106395.0
2021-05-11 10:10:00,44.71,44.8,44.7,44.7,176228.0,44.71,44.8,44.7,44.7,176228.0
2021-05-11 10:15:00,44.7,44.75,44.62,44.66,162571.0,44.7,44.75,44.62,44.66,162571.0
2021-05-11 10:20:00,44.66,44.82,44.66,44.7,146617.0,44.66,44.82,44.66,44.7,146617.0
2021-05-11 10:25:00,44.71,44.71,44.43,44.47,251561.0,44.71,44.71,44.43,44.47,251561.0
2021-05-11 10:30:00,44.47,44.49,44.34,44.38,135865.0,44.47,44.49,44.34,44.38,135865.0
2021-05-11 10:35:00,44.39,44.4,44.27,44.27,151574.0,44.39,44.4,44.27,44.27,151574.0
2021-05-11 10:40:00,44.29,44.3,44.04,44.14,180538.0,44.29,44.3,44.04,44.14,180538.0
2021-05-11 10:45:00,44.15,44.27,44.1,44.21,116307.0,44.15,44.27,44.1,44.21,116307.0
2021-05-11 10:50:00,44.23,44.38,44.19,44.35,75066.0,44.23,44.38,44.19,44.35,75066.0
2021-05-11 10:55:00,44.34,44.42,44.31,44.38,97150.0,44.34,44.42,44.31,44.38,97150.0
2021-05-11 11:00:00,44.39,44.42,44.28,44.32,94045.0,44.39,44.42,44.28,44.32,94045.0
2021-05-11 11:05:00,44.32,44.46,44.31,44.46,55635.0,44.32,44.46,44.31,44.46,55635.0
2021-05-11 11:10:00,44.45,44.66,44.44,44.66,91382.0,44.45,44.66,44.44,44.66,91382.0
2021-05-11 11:15:00,44.65,44.68,44.64,44.67,106975.0,44.65,44.68,44.64,44.67,106975.0
2021-05-11 11:20:00,44.68,44.77,44.67,44.72,156435.0,44.68,44.77,44.67,44.72,156435.0
2021-05-11 11:25:00,44.72,44.78,44.66,44.68,42762.0,44.72,44.78,44.66,44.68,42762.0
2021-05-11 11:30:00,44.68,44.75,44.65,44.67,68973.0,44.68,44.75,44.65,44.67,68973.0
2021-05-11 11:35:00,44.68,44.73,44.66,44.68,99930.0,44.68,44.73,44.66,44.68,99930.0
2021-05-11 11:40:00,44.68,44.7,44.54,44.58,65124.0,44.68,44.7,44.54,44.58,65124.0
2021-05-11 11:45:00,44.58,44.63,44.49,44.52,126836.0,44.58,44.63,44.49,44.52,126836.0
2021-05-11 11:50:00,44.52,44.59,44.44,44.58,128454.0,44.52,44.59,44.44,44.58,128454.0
2021-05-11 11:55:00,44.58,44.62,44.57,44.58,48710.0,44.58,44.62,44.57,44.58,48710.0
2021-05-11 12:00:00,44.6,44.63,44.55,44.56,63193.0,44.6,44.63,44.55,44.56,63193.0
2021-05-11 12:05:00,44.56,44.63,44.55,44.59,109743.0,44.56,44.63,44.55,44.59,109743.0
2021-05-11 12:10:00,44.58,44.62,44.55,44.59,45397.0,44.58,44.62,44.55,44.59,45397.0
2021-05-11 12:15:00,44.59,44.63,44.59,44.62,39490.0,44.59,44.63,44.59,44.62,39490.0
2021-05-11 12:20:00,44.61,44.64,44.6,44.63,32421.0,44.61,44.64,44.6,44.63,32421.0
2021-05-11 12:25:00,44.62,44.63,44.57,44.6,39622.0,44.62,44.63,44.57,44.6,39622.0
2021-05-11 12:30:00,44.61,44.64,44.6,44.62,29628.0,44.61,44.64,44.6,44.62,29628.0
2021-05-11 12:35:00,44.63,44.68,44.63,44.65,64137.0,44.63,44.68,44.63,44.65,64137.0
2021-05-11 12:40:00,44.65,44.66,44.62,44.63,45823.0,44.65,44.66,44.62,44.63,45823.0
2021-05-11 12:45:00,44.63,44.64,44.56,44.57,34437.0,44.63,44.64,44.56,44.57,34437.0
2021-05-11 12:50:00,44.57,44.61,44.56,44.59,31326.0,44.57,44.61,44.56,44.59,31326.0
2021-05-11 12:55:00,44.6,44.66,44.6,44.66,54536.0,44.6,44.66,44.6,44.66,54536.0
2021-05-11 13:00:00,44.66,44.78,44.64,44.77,49520.0,44.66,44.78,44.64,44.77,49520.0
2021-05-11 13:05:00,44.77,44.78,44.73,44.74,25457.0,44.77,44.78,44.73,44.74,25457.0
2021-05-11 13:10:00,44.76,44.78,44.72,44.75,54141.0,44.76,44.78,44.72,44.75,54141.0
2021-05-11 13:15:00,44.75,44.79,44.75,44.78,14253.0,44.75,44.79,44.75,44.78,14253.0
2021-05-11 13:20:00,44.79,44.8,44.77,44.78,17846.0,44.79,44.8,44.77,44.78,17846.0
2021-05-11 13:25:00,44.78,44.84,44.77,44.84,56536.0,44.78,44.84,44.77,44.84,56536.0
2021-05-11 13:30:00,44.85,44.87,44.83,44.85,48665.0,44.85,44.87,44.83,44.85,48665.0
2021-05-11 13:35:00,44.86,44.92,44.86,44.92,72219.0,44.86,44.92,44.86,44.92,72219.0
2021-05-11 13:40:00,44.91,44.92,44.88,44.9,54300.0,44.91,44.92,44.88,44.9,54300.0
2021-05-11 13:45:00,44.9,44.92,44.85,44.88,47281.0,44.9,44.92,44.85,44.88,47281.0
2021-05-11 13:50:00,44.88,44.89,44.77,44.78,74600.0,44.88,44.89,44.77,44.78,74600.0
2021-05-11 13:55:00,44.78,44.82,44.78,44.82,16721.0,44.78,44.82,44.78,44.82,16721.0
2021-05-11 14:00:00,44.84,44.86,44.8,44.84,23674.0,44.84,44.86,44.8,44.84,23674.0
2021-05-11 14:05:00,44.85,44.88,44.84,44.85,25043.0,44.85,44.88,44.84,44.85,25043.0
2021-05-11 14:10:00,44.85,44.85,44.76,44.78,40046.0,44.85,44.85,44.76,44.78,40046.0
2021-05-11 14:15:00,44.79,44.8,44.75,44.77,41806.0,44.79,44.8,44.75,44.77,41806.0
2021-05-11 14:20:00,44.78,44.82,44.76,44.79,19145.0,44.78,44.82,44.76,44.79,19145.0
2021-05-11 14:25:00,44.79,44.84,44.73,44.84,78652.0,44.79,44.84,44.73,44.84,78652.0
2021-05-11 14:30:00,44.85,44.86,44.8,44.81,41694.0,44.85,44.86,44.8,44.81,41694.0
2021-05-11 14:35:00,44.82,44.82,44.79,44.8,42686.0,44.82,44.82,44.79,44.8,42686.0
2021-05-11 14:40:00,44.81,44.85,44.79,44.84,16462.0,44.81,44.85,44.79,44.84,16462.0
2021-05-11 14:45:00,44.84,44.87,44.83,44.86,22055.0,44.84,44.87,44.83,44.86,22055.0
2021-05-11 14:50:00,44.86,44.88,44.83,44.84,22277.0,44.86,44.88,44.83,44.84,22277.0
2021-05-11 14:55:00,44.86,44.88,44.86,44.87,14756.0,44.86,44.88,44.86,44.87,14756.0
2021-05-11 15:00:00,44.88,44.93,44.86,44.91,46764.0,44.88,44.93,44.86,44.91,46764.0
2021-05-11 15:05:00,44.92,44.93,44.89,44.91,11230.0,44.92,44.93,44.89,44.91,11230.0
2021-05-11 15:10:00,44.92,44.94,44.91,44.91,10163.0,44.92,44.94,44.91,44.91,10163.0
2021-05-11 15:15:00,44.91,44.93,44.91,44.92,13927.0,44.91,44.93,44.91,44.92,13927.0
2021-05-11 15:20:00,44.92,44.93,44.89,44.9,38648.0,44.92,44.93,44.89,44.9,38648.0
2021-05-11 15:25:00,44.9,44.93,44.89,44.89,27130.0,44.9,44.93,44.89,44.89,27130.0
2021-05-11 15:30:00,44.89,44.9,44.87,44.89,34067.0,44.89,44.9,44.87,44.89,34067.0
2021-05-11 15:35:00,44.88,44.89,44.83,44.86,76788.0,44.88,44.89,44.83,44.86,76788.0
2021-05-11 15:40:00,44.85,44.87,44.84,44.84,12925.0,44.85,44.87,44.84,44.84,12925.0
2021-05-11 15:45:00,44.84,44.87,44.82,44.86,34384.0,44.84,44.87,44.82,44.86,34384.0
2021-05-11 15:50:00,44.86,44.87,44.84,44.85,39703.0,44.86,44.87,44.84,44.85,39703.0
2021-05-11 15:55:00,44.84,44.87,44.82,44.85,203113.0,44.84,44.87,44.82,44.85,203113.0
2021-05-12 09:30:00,45.13,45.36,45.11,45.35,276486.0,45.13,45.36,45.11,45.35,276486.0
2021-05-12 09:35:00,45.36,45.41,45.29,45.36,216356.0,45.36,45.41,45.29,45.36,216356.0
2021-05-12 09:40:00,45.37,45.4,45.3,45.33,106217.0,45.37,45.4,45.3,45.33,106217.0
2021-05-12 09:45:00,45.33,45.5,45.33,45.47,186167.0,45.33,45.5,45.33,45.47,186167.0
2021-05-12 09:50:00,45.45,45.49,45.42,45.45,209460.0,45.45,45.49,45.42,45.45,209460.0
2021-05-12 09:55:00,45.45,45.58,45.45,45.55,372906.0,45.45,45.58,45.45,45.55,372906.0
2021-05-12 10:00:00,45.55,45.59,45.5,45.55,195069.0,45.55,45.59,45.5,45.55,195069.0
2021-05-12 10:05:00,45.54,45.6,45.51,45.55,154575.0,45.54,45.6,45.51,45.55,154575.0
2021-05-12 10:10:00,45.55,45.59,45.51,45.55,98508.0,45.55,45.59,45.51,45.55,98508.0
2021-05-12 10:15:00,45.55,45.63,45.54,45.61,189438.0,45.55,45.63,45.54,45.61,189438.0
2021-05-12 10:20:00,45.62,45.68,45.61,45.61,150962.0,45.62,45.68,45.61,45.61,150962.0
2021-05-12 10:25:00,45.62,45.64,45.51,45.52,130790.0,45.62,45.64,45.51,45.52,130790.0
2021-05-12 10:30:00,45.52,45.63,45.38,45.6,265069.0,45.52,45.63,45.38,45.6,265069.0
2021-05-12 10:35:00,45.6,45.7,45.56,45.63,143990.0,45.6,45.7,45.56,45.63,143990.0
2021-05-12 10:40:00,45.63,45.64,45.54,45.57,82586.0,45.63,45.64,45.54,45.57,82586.0
2021-05-12 10:45:00,45.57,45.63,45.46,45.49,82821.0,45.57,45.63,45.46,45.49,82821.0
2021-05-12 10:50:00,45.48,45.57,45.47,45.52,68775.0,45.48,45.57,45.47,45.52,68775.0
2021-05-12 10:55:00,45.52,45.58,45.5,45.57,53247.0,45.52,45.58,45.5,45.57,53247.0
2021-05-12 11:00:00,45.57,45.63,45.57,45.62,61357.0,45.57,45.63,45.57,45.62,61357.0
2021-05-12 11:05:00,45.63,45.68,45.57,45.6,51872.0,45.63,45.68,45.57,45.6,51872.0
2021-05-12 11:10:00,45.6,45.68,45.57,45.68,42720.0,45.6,45.68,45.57,45.68,42720.0
2021-05-12 11:15:00,45.68,45.69,45.59,45.6,54566.0,45.68,45.69,45.59,45.6,54566.0
2021-05-12 11:20:00,45.61,45.62,45.55,45.57,216187.0,45.61,45.62,45.55,45.57,216187.0
2021-05-12 11:25:00,45.58,45.58,45.5,45.54,75033.0,45.58,45.58,45.5,45.54,75033.0
2021-05-12 11:30:00,45.54,45.59,45.51,45.56,79825.0,45.54,45.59,45.51,45.56,79825.0
2021-05-12 11:35:00,45.55,45.55,45.51,45.51,35706.0,45.55,45.55,45.51,45.51,35706.0
2021-05-12 11:40:00,45.51,45.52,45.45,45.49,60513.0,45.51,45.52,45.45,45.49,60513.0
2021-05-12 11:45:00,45.49,45.56,45.45,45.54,56856.0,45.49,45.56,45.45,45.54,56856.0
2021-05-12 11:50:00,45.54,45.54,45.4,45.41,57045.0,45.54,45.54,45.4,45.41,57045.0
2021-05-12 11:55:00,45.4,45.42,45.32,45.41,111860.0,45.4,45.42,45.32,45.41,111860.0
2021-05-12 12:00:00,45.4,45.42,45.31,45.33,74910.0,45.4,45.42,45.31,45.33,74910.0
2021-05-12 12:05:00,45.33,45.38,45.29,45.35,54241.0,45.33,45.38,45.29,45.35,54241.0
2021-05-12 12:10:00,45.34,45.35,45.25,45.25,76437.0,45.34,45.35,45.25,45.25,76437.0
2021-05-12 12:15:00,45.27,45.31,45.24,45.28,31449.0,45.27,45.31,45.24,45.28,31449.0
2021-05-12 12:20:00,45.28,45.32,45.25,45.3,65442.0,45.28,45.32,45.25,45.3,65442.0
2021-05-12 12:25:00,45.3,45.43,45.28,45.4,80988.0,45.3,45.43,45.28,45.4,80988.0
2021-05-12 12:30:00,45.38,45.42,45.31,45.36,65802.0,45.38,45.42,45.31,45.36,65802.0
2021-05-12 12:35:00,45.36,45.36,45.28,45.29,65540.0,45.36,45.36,45.28,45.29,65540.0
2021-05-12 12:40:00,45.3,45.31,45.26,45.3,33486.0,45.3,45.31,45.26,45.3,33486.0
2021-05-12 12:45:00,45.29,45.35,45.26,45.34,26942.0,45.29,45.35,45.26,45.34,26942.0
2021-05-12 12:50:00,45.34,45.34,45.3,45.33,32812.0,45.34,45.34,45.3,45.33,32812.0
2021-05-12 12:55:00,45.33,45.33,45.29,45.31,22639.0,45.33,45.33,45.29,45.31,22639.0
2021-05-12 13:00:00,45.3,45.51,45.29,45.48,78237.0,45.3,45.51,45.29,45.48,78237.0
2021-05-12 13:05:00,45.48,45.49,45.38,45.43,18270.0,45.48,45.49,45.38,45.43,18270.0
2021-05-12 13:10:00,45.42,45.49,45.42,45.48,31631.0,45.42,45.49,45.42,45.48,31631.0
2021-05-12 13:15:00,45.49,45.54,45.47,45.51,31041.0,45.49,45.54,45.47,45.51,31041.0
2021-05-12 13:20:00,45.51,45.53,45.48,45.53,13406.0,45.51,45.53,45.48,45.53,13406.0
2021-05-12 13:25:00,45.52,45.56,45.5,45.51,24207.0,45.52,45.56,45.5,45.51,24207.0
2021-05-12 13:30:00,45.5,45.53,45.49,45.5,61330.0,45.5,45.53,45.49,45.5,61330.0
2021-05-12 13:35:00,45.49,45.59,45.48,45.58,38597.0,45.49,45.59,45.48,45.58,38597.0
2021-05-12 13:40:00,45.58,45.59,45.52,45.54,20145.0,45.58,45.59,45.52,45.54,20145.0
2021-05-12 13:45:00,45.53,45.56,45.5,45.53,24599.0,45.53,45.56,45.5,45.53,24599.0
2021-05-12 13:50:00,45.54,45.57,45.52,45.56,27348.0,45.54,45.57,45.52,45.56,27348.0
2021-05-12 13:55:00,45.57,45.59,45.53,45.55,16775.0,45.57,45.59,45.53,45.55,16775.0
2021-05-12 14:00:00,45.54,45.57,45.51,45.56,23680.0,45.54,45.57,45.51,45.56,23680.0
2021-05-12 14:05:00,45.54,45.54,45.49,45.5,22364.0,45.54,45.54,45.49,45.5,22364.0
2021-05-12 14:10:00,45.49,45.5,45.47,45.5,17456.0,45.49,45.5,45.47,45.5,17456.0
2021-05-12 14:15:00,45.48,45.52,45.48,45.52,24564.0,45.48,45.52,45.48,45.52,24564.0
2021-05-12 14:20:00,45.52,45.53,45.43,45.45,21645.0,45.52,45.53,45.43,45.45,21645.0
2021-05-12 14:25:00,45.46,45.49,45.28,45.28,78573.0,45.46,45.49,45.28,45.28,78573.0
2021-05-12 14:30:00,45.29,45.36,45.26,45.34,58900.0,45.29,45.36,45.26,45.34,58900.0
2021-05-12 14:35:00,45.34,45.35,45.3,45.32,25074.0,45.34,45.35,45.3,45.32,25074.0
2021-05-12 14:40:00,45.32,45.35,45.32,45.34,25856.0,45.32,45.35,45.32,45.34,25856.0
2021-05-12 14:45:00,45.34,45.37,45.33,45.36,12808.0,45.34,45.37,45.33,45.36,12808.0
2021-05-12 14:50:00,45.35,45.37,45.33,45.33,31544.0,45.35,45.37,45.33,45.33,31544.0
2021-05-12 14:55:00,45.34,45.34,45.3,45.31,22374.0,45.34,45.34,45.3,45.31,22374.0
2021-05-12 15:00:00,45.3,45.3,45.26,45.27,64942.0,45.3,45.3,45.26,45.27,64942.0
2021-05-12 15:05:00,45.27,45.27,45.23,45.25,33977.0,45.27,45.27,45.23,45.25,33977.0
2021-05-12 15:10:00,45.25,45.25,45.19,45.2,40091.0,45.25,45.25,45.19,45.2,40091.0
2021-05-12 15:15:00,45.19,45.19,45.14,45.14,41808.0,45.19,45.19,45.14,45.14,41808.0
2021-05-12 15:20:00,45.15,45.18,45.13,45.14,27713.0,45.15,45.18,45.13,45.14,27713.0
2021-05-12 15:25:00,45.15,45.16,45.1,45.11,86462.0,45.15,45.16,45.1,45.11,86462.0
2021-05-12 15:30:00,45.11,45.18,45.1,45.15,29524.0,45.11,45.18,45.1,45.15,29524.0
2021-05-12 15:35:00,45.15,45.16,45.12,45.13,24234.0,45.15,45.16,45.12,45.13,24234.0
2021-05-12 15:40:00,45.13,45.17,45.12,45.17,19095.0,45.13,45.17,45.12,45.17,19095.0
2021-05-12 15:45:00,45.16,45.2,45.16,45.17,15194.0,45.16,45.2,45.16,45.17,15194.0
2021-05-12 15:50:00,45.17,45.18,45.15,45.18,31409.0,45.17,45.18,45.15,45.18,31409.0
2021-05-12 15:55:00,45.17,45.23,45.16,45.22,196841.0,45.17,45.23,45.16,45.22,196841.0
2021-05-13 09:30:00,43.98,44.25,43.93,44.22,344417.0,43.98,44.25,43.93,44.22,344417.0
2021-05-13 09:35:00,44.23,44.34,44.2,44.29,152967.0,44.23,44.34,44.2,44.29,152967.0
2021-05-13 09:40:00,44.29,44.38,44.28,44.29,101781.0,44.29,44.38,44.28,44.29,101781.0
2021-05-13 09:45:00,44.3,44.36,44.23,44.27,119606.0,44.3,44.36,44.23,44.27,119606.0
2021-05-13 09:50:00,44.28,44.43,44.25,44.4,75166.0,44.28,44.43,44.25,44.4,75166.0
2021-05-13 09:55:00,44.41,44.45,44.36,44.36,48231.0,44.41,44.45,44.36,44.36,48231.0
2021-05-13 10:00:00,44.37,44.48,44.34,44.44,61849.0,44.37,44.48,44.34,44.44,61849.0
2021-05-13 10:05:00,44.45,44.47,44.28,44.29,111951.0,44.45,44.47,44.28,44.29,111951.0
2021-05-13 10:10:00,44.28,44.36,44.25,44.36,71866.0,44.28,44.36,44.25,44.36,71866.0
2021-05-13 10:15:00,44.36,44.37,44.15,44.17,89516.0,44.36,44.37,44.15,44.17,89516.0
2021-05-13 10:20:00,44.16,44.25,44.14,44.23,54167.0,44.16,44.25,44.14,44.23,54167.0
2021-05-13 10:25:00,44.22,44.22,44.09,44.14,102733.0,44.22,44.22,44.09,44.14,102733.0
2021-05-13 10:30:00,44.14,44.27,44.13,44.24,70349.0,44.14,44.27,44.13,44.24,70349.0
2021-05-13 10:35:00,44.24,44.26,44.15,44.18,53139.0,44.24,44.26,44.15,44.18,53139.0
2021-05-13 10:40:00,44.19,44.19,44.08,44.09,57406.0,44.19,44.19,44.08,44.09,57406.0
2021-05-13 10:45:00,44.08,44.14,44.02,44.05,65061.0,44.08,44.14,44.02,44.05,65061.0
2021-05-13 10:50:00,44.03,44.1,44.02,44.07,78619.0,44.03,44.1,44.02,44.07,78619.0
2021-05-13 10:55:00,44.08,44.17,44.06,44.12,164901.0,44.08,44.17,44.06,44.12,164901.0
2021-05-13 11:00:00,44.12,44.12,44.04,44.05,173462.0,44.12,44.12,44.04,44.05,173462.0
2021-05-13 11:05:00,44.05,44.05,43.89,43.93,221781.0,44.05,44.05,43.89,43.93,221781.0
2021-05-13 11:10:00,43.93,43.97,43.91,43.93,103991.0,43.93,43.97,43.91,43.93,103991.0
2021-05-13 11:15:00,43.94,44.07,43.9,44.05,109468.0,43.94,44.07,43.9,44.05,109468.0
2021-05-13 11:20:00,44.03,44.04,43.97,43.99,50047.0,44.03,44.04,43.97,43.99,50047.0
2021-05-13 11:25:00,43.99,44.05,43.95,44.05,89169.0,43.99,44.05,43.95,44.05,89169.0
2021-05-13 11:30:00,44.04,44.15,44.04,44.11,67461.0,44.04,44.15,44.04,44.11,67461.0
2021-05-13 11:35:00,44.11,44.11,44.03,44.06,32004.0,44.11,44.11,44.03,44.06,32004.0
2021-05-13 11:40:00,44.03,44.03,43.93,43.94,58298.0,44.03,44.03,43.93,43.94,58298.0
2021-05-13 11:45:00,43.94,43.97,43.86,43.96,88896.0,43.94,43.97,43.86,43.96,88896.0
2021-05-13 11:50:00,43.95,43.98,43.92,43.94,29923.0,43.95,43.98,43.92,43.94,29923.0
2021-05-13 11:55:00,43.94,43.94,43.88,43.89,47085.0,43.94,43.94,43.88,43.89,47085.0
2021-05-13 12:00:00,43.89,43.93,43.85,43.87,51112.0,43.89,43.93,43.85,43.87,51112.0
2021-05-13 12:05:00,43.86,43.88,43.83,43.87,47440.0,43.86,43.88,43.83,43.87,47440.0
2021-05-13 12:10:00,43.88,43.94,43.88,43.89,48981.0,43.88,43.94,43.88,43.89,48981.0
2021-05-13 12:15:00,43.9,43.91,43.53,43.55,257779.0,43.9,43.91,43.53,43.55,257779.0
2021-05-13 12:20:00,43.56,43.64,43.53,43.56,94084.0,43.56,43.64,43.53,43.56,94084.0
2021-05-13 12:25:00,43.56,43.73,43.55,43.66,99461.0,43.56,43.73,43.55,43.66,99461.0
2021-05-13 12:30:00,43.67,43.71,43.61,43.7,69194.0,43.67,43.71,43.61,43.7,69194.0
2021-05-13 12:35:00,43.69,43.69,43.61,43.63,55996.0,43.69,43.69,43.61,43.63,55996.0
2021-05-13 12:40:00,43.62,43.7,43.6,43.66,86133.0,43.62,43.7,43.6,43.66,86133.0
2021-05-13 12:45:00,43.66,43.67,43.61,43.64,33640.0,43.66,43.67,43.61,43.64,33640.0
2021-05-13 12:50:00,43.64,43.65,43.56,43.6,30199.0,43.64,43.65,43.56,43.6,30199.0
2021-05-13 12:55:00,43.6,43.6,43.34,43.48,408659.0,43.6,43.6,43.34,43.48,408659.0
2021-05-13 13:00:00,43.48,43.6,43.45,43.55,51751.0,43.48,43.6,43.45,43.55,51751.0
2021-05-13 13:05:00,43.55,43.57,43.42,43.51,71688.0,43.55,43.57,43.42,43.51,71688.0
2021-05-13 13:10:00,43.51,43.51,43.41,43.44,44707.0,43.51,43.51,43.41,43.44,44707.0
2021-05-13 13:15:00,43.42,43.47,43.42,43.44,40830.0,43.42,43.47,43.42,43.44,40830.0
2021-05-13 13:20:00,43.44,43.5,43.36,43.49,94353.0,43.44,43.5,43.36,43.49,94353.0
2021-05-13 13:25:00,43.51,43.59,43.46,43.56,48526.0,43.51,43.59,43.46,43.56,48526.0
2021-05-13 13:30:00,43.54,43.55,43.48,43.52,23623.0,43.54,43.55,43.48,43.52,23623.0
2021-05-13 13:35:00,43.52,43.56,43.48,43.51,21437.0,43.52,43.56,43.48,43.51,21437.0
2021-05-13 13:40:00,43.56,43.64,43.54,43.64,79769.0,43.56,43.64,43.54,43.64,79769.0
2021-05-13 13:45:00,43.63,43.65,43.57,43.6,39394.0,43.63,43.65,43.57,43.6,39394.0
2021-05-13 13:50:00,43.6,43.73,43.58,43.69,50853.0,43.6,43.73,43.58,43.69,50853.0
2021-05-13 13:55:00,43.68,43.71,43.66,43.69,38071.0,43.68,43.71,43.66,43.69,38071.0
2021-05-13 14:00:00,43.67,43.78,43.67,43.76,35436.0,43.67,43.78,43.67,43.76,35436.0
2021-05-13 14:05:00,43.76,43.8,43.67,43.67,58442.0,43.76,43.8,43.67,43.67,58442.0
2021-05-13 14:10:00,43.67,43.79,43.65,43.79,65328.0,43.67,43.79,43.65,43.79,65328.0
2021-05-13 14:15:00,43.79,43.84,43.79,43.81,103415.0,43.79,43.84,43.79,43.81,103415.0
2021-05-13 14:20:00,43.81,43.85,43.74,43.78,46923.0,43.81,43.85,43.74,43.78,46923.0
2021-05-13 14:25:00,43.78,43.84,43.73,43.81,132344.0,43.78,43.84,43.73,43.81,132344.0
2021-05-13 14:30:00,43.82,43.85,43.74,43.77,34329.0,43.82,43.85,43.74,43.77,34329.0
2021-05-13 14:35:00,43.77,43.8,43.74,43.74,27122.0,43.77,43.8,43.74,43.74,27122.0
2021-05-13 14:40:00,43.73,43.75,43.69,43.73,85100.0,43.73,43.75,43.69,43.73,85100.0
2021-05-13 14:45:00,43.73,43.74,43.68,43.69,46378.0,43.73,43.74,43.68,43.69,46378.0
2021-05-13 14:50:00,43.7,43.73,43.69,43.72,23956.0,43.7,43.73,43.69,43.72,23956.0
2021-05-13 14:55:00,43.74,43.75,43.73,43.74,11241.0,43.74,43.75,43.73,43.74,11241.0
2021-05-13 15:00:00,43.74,43.77,43.74,43.75,21317.0,43.74,43.77,43.74,43.75,21317.0
2021-05-13 15:05:00,43.75,43.75,43.71,43.74,19561.0,43.75,43.75,43.71,43.74,19561.0
2021-05-13 15:10:00,43.74,43.75,43.71,43.72,27092.0,43.74,43.75,43.71,43.72,27092.0
2021-05-13 15:15:00,43.72,43.76,43.72,43.74,28439.0,43.72,43.76,43.72,43.74,28439.0
2021-05-13 15:20:00,43.74,43.76,43.73,43.75,48773.0,43.74,43.76,43.73,43.75,48773.0
2021-05-13 15:25:00,43.75,43.75,43.73,43.74,39558.0,43.75,43.75,43.73,43.74,39558.0
2021-05-13 15:30:00,43.74,43.81,43.74,43.8,68535.0,43.74,43.81,43.74,43.8,68535.0
2021-05-13 15:35:00,43.8,43.81,43.77,43.8,38061.0,43.8,43.81,43.77,43.8,38061.0
2021-05-13 15:40:00,43.8,43.81,43.79,43.79,120283.0,43.8,43.81,43.79,43.79,120283.0
2021-05-13 15:45:00,43.79,43.8,43.78,43.8,49367.0,43.79,43.8,43.78,43.8,49367.0
2021-05-13 15:50:00,43.79,43.8,43.76,43.78,161932.0,43.79,43.8,43.76,43.78,161932.0
2021-05-13 15:55:00,43.77,43.81,43.77,43.8,231443.0,43.77,43.81,43.77,43.8,231443.0
2021-05-14 09:30:00,44.44,44.49,44.37,44.38,153165.0,44.44,44.49,44.37,44.38,153165.0
2021-05-14 09:35:00,44.37,44.47,44.34,44.4,103504.0,44.37,44.47,44.34,44.4,103504.0
2021-05-14 09:40:00,44.4,44.46,44.4,44.44,105138.0,44.4,44.46,44.4,44.44,105138.0
2021-05-14 09:45:00,44.45,44.55,44.44,44.54,106604.0,44.45,44.55,44.44,44.54,106604.0
2021-05-14 09:50:00,44.55,44.68,44.54,44.66,157177.0,44.55,44.68,44.54,44.66,157177.0
2021-05-14 09:55:00,44.66,44.73,44.64,44.67,64602.0,44.66,44.73,44.64,44.67,64602.0
2021-05-14 10:00:00,44.67,44.7,44.6,44.65,65207.0,44.67,44.7,44.6,44.65,65207.0
2021-05-14 10:05:00,44.64,44.66,44.55,44.59,78421.0,44.64,44.66,44.55,44.59,78421.0
2021-05-14 10:10:00,44.59,44.64,44.57,44.61,31680.0,44.59,44.64,44.57,44.61,31680.0
2021-05-14 10:15:00,44.62,44.64,44.5,44.52,80311.0,44.62,44.64,44.5,44.52,80311.0
2021-05-14 10:20:00,44.51,44.61,44.51,44.56,33195.0,44.51,44.61,44.51,44.56,33195.0
2021-05-14 10:25:00,44.57,44.63,44.57,44.58,38333.0,44.57,44.63,44.57,44.58,38333.0
2021-05-14 10:30:00,44.57,44.64,44.57,44.61,36907.0,44.57,44.64,44.57,44.61,36907.0
2021-05-14 10:35:00,44.61,44.65,44.44,44.47,125383.0,44.61,44.65,44.44,44.47,125383.0
2021-05-14 10:40:00,44.47,44.54,44.41,44.53,72593.0,44.47,44.54,44.41,44.53,72593.0
2021-05-14 10:45:00,44.54,44.58,44.48,44.48,63193.0,44.54,44.58,44.48,44.48,63193.0
2021-05-14 10:50:00,44.47,44.53,44.46,44.46,55139.0,44.47,44.53,44.46,44.46,55139.0
2021-05-14 10:55:00,44.48,44.56,44.46,44.56,38226.0,44.48,44.56,44.46,44.56,38226.0
2021-05-14 11:00:00,44.56,44.57,44.46,44.46,56383.0,44.56,44.57,44.46,44.46,56383.0
2021-05-14 11:05:00,44.46,44.49,44.42,44.43,52078.0,44.46,44.49,44.42,44.43,52078.0
2021-05-14 11:10:00,44.44,44.5,44.43,44.48,32644.0,44.44,44.5,44.43,44.48,32644.0
2021-05-14 11:15:00,44.49,44.6,44.49,44.59,60316.0,44.49,44.6,44.49,44.59,60316.0
2021-05-14 11:20:00,44.59,44.6,44.53,44.55,40165.0,44.59,44.6,44.53,44.55,40165.0
2021-05-14 11:25:00,44.54,44.63,44.54,44.63,48395.0,44.54,44.63,44.54,44.63,48395.0
2021-05-14 11:30:00,44.63,44.65,44.57,44.58,35043.0,44.63,44.65,44.57,44.58,35043.0
2021-05-14 11:35:00,44.57,44.62,44.57,44.59,19112.0,44.57,44.62,44.57,44.59,19112.0
2021-05-14 11:40:00,44.59,44.6,44.53,44.56,37990.0,44.59,44.6,44.53,44.56,37990.0
2021-05-14 11:45:00,44.57,44.6,44.55,44.59,26703.0,44.57,44.6,44.55,44.59,26703.0
2021-05-14 11:50:00,44.59,44.61,44.57,44.58,21198.0,44.59,44.61,44.57,44.58,21198.0
2021-05-14 11:55:00,44.59,44.6,44.56,44.6,17218.0,44.59,44.6,44.56,44.6,17218.0
2021-05-14 12:00:00,44.61,44.67,44.61,44.64,34916.0,44.61,44.67,44.61,44.64,34916.0
2021-05-14 12:05:00,44.63,44.67,44.63,44.66,27324.0,44.63,44.67,44.63,44.66,27324.0
2021-05-14 12:10:00,44.65,44.66,44.6,44.63,15831.0,44.65,44.66,44.6,44.63,15831.0
2021-05-14 12:15:00,44.62,44.63,44.6,44.62,19052.0,44.62,44.63,44.6,44.62,19052.0
2021-05-14 12:20:00,44.61,44.63,44.58,44.59,18458.0,44.61,44.63,44.58,44.59,18458.0
2021-05-14 12:25:00,44.6,44.61,44.57,44.59,13028.0,44.6,44.61,44.57,44.59,13028.0
2021-05-14 12:30:00,44.6,44.63,44.6,44.62,8441.0,44.6,44.63,44.6,44.62,8441.0
2021-05-14 12:35:00,44.62,44.64,44.6,44.62,7823.0,44.62,44.64,44.6,44.62,7823.0
2021-05-14 12:40:00,44.63,44.66,44.63,44.65,37022.0,44.63,44.66,44.63,44.65,37022.0
2021-05-14 12:45:00,44.65,44.7,44.65,44.69,16719.0,44.65,44.7,44.65,44.69,16719.0
2021-05-14 12:50:00,44.7,44.74,44.7,44.7,65840.0,44.7,44.74,44.7,44.7,65840.0
2021-05-14 12:55:00,44.71,44.72,44.68,44.69,23937.0,44.71,44.72,44.68,44.69,23937.0
2021-05-14 13:00:00,44.7,44.74,44.67,44.68,28994.0,44.7,44.74,44.67,44.68,28994.0
2021-05-14 13:05:00,44.68,44.7,44.65,44.65,10999.0,44.68,44.7,44.65,44.65,10999.0
2021-05-14 13:10:00,44.68,44.7,44.67,44.68,82840.0,44.68,44.7,44.67,44.68,82840.0
2021-05-14 13:15:00,44.68,44.68,44.62,44.64,80229.0,44.68,44.68,44.62,44.64,80229.0
2021-05-14 13:20:00,44.64,44.65,44.63,44.65,13726.0,44.64,44.65,44.63,44.65,13726.0
2021-05-14 13:25:00,44.66,44.71,44.66,44.7,26680.0,44.66,44.71,44.66,44.7,26680.0
2021-05-14 13:30:00,44.7,44.73,44.68,44.69,38171.0,44.7,44.73,44.68,44.69,38171.0
2021-05-14 13:35:00,44.69,44.7,44.67,44.69,33660.0,44.69,44.7,44.67,44.69,33660.0
2021-05-14 13:40:00,44.69,44.7,44.65,44.67,37985.0,44.69,44.7,44.65,44.67,37985.0
2021-05-14 13:45:00,44.67,44.7,44.67,44.7,11955.0,44.67,44.7,44.67,44.7,11955.0
2021-05-14 13:50:00,44.71,44.73,44.7,44.72,12996.0,44.71,44.73,44.7,44.72,12996.0
2021-05-14 13:55:00,44.72,44.73,44.67,44.71,38138.0,44.72,44.73,44.67,44.71,38138.0
2021-05-14 14:00:00,44.72,44.73,44.66,44.68,34112.0,44.72,44.73,44.66,44.68,34112.0
2021-05-14 14:05:00,44.69,44.7,44.67,44.7,14246.0,44.69,44.7,44.67,44.7,14246.0
2021-05-14 14:10:00,44.7,44.73,44.69,44.73,8856.0,44.7,44.73,44.69,44.73,8856.0
2021-05-14 14:15:00,44.72,44.74,44.7,44.72,15833.0,44.72,44.74,44.7,44.72,15833.0
2021-05-14 14:20:00,44.73,44.78,44.71,44.77,50871.0,44.73,44.78,44.71,44.77,50871.0
2021-05-14 14:25:00,44.77,44.79,44.72,44.73,102186.0,44.77,44.79,44.72,44.73,102186.0
2021-05-14 14:30:00,44.74,44.77,44.71,44.76,87079.0,44.74,44.77,44.71,44.76,87079.0
2021-05-14 14:35:00,44.76,44.78,44.74,44.75,123380.0,44.76,44.78,44.74,44.75,123380.0
2021-05-14 14:40:00,44.75,44.77,44.74,44.76,80899.0,44.75,44.77,44.74,44.76,80899.0
2021-05-14 14:45:00,44.76,44.76,44.72,44.73,60088.0,44.76,44.76,44.72,44.73,60088.0
2021-05-14 14:50:00,44.74,44.75,44.73,44.75,7549.0,44.74,44.75,44.73,44.75,7549.0
2021-05-14 14:55:00,44.75,44.75,44.73,44.74,12527.0,44.75,44.75,44.73,44.74,12527.0
2021-05-14 15:00:00,44.75,44.75,44.72,44.74,29306.0,44.75,44.75,44.72,44.74,29306.0
2021-05-14 15:05:00,44.75,44.75,44.72,44.73,24169.0,44.75,44.75,44.72,44.73,24169.0
2021-05-14 15:10:00,44.73,44.75,44.72,44.75,18058.0,44.73,44.75,44.72,44.75,18058.0
2021-05-14 15:15:00,44.74,44.78,44.74,44.78,30221.0,44.74,44.78,44.74,44.78,30221.0
2021-05-14 15:20:00,44.78,44.79,44.76,44.76,14369.0,44.78,44.79,44.76,44.76,14369.0
2021-05-14 15:25:00,44.76,44.78,44.76,44.78,4980.0,44.76,44.78,44.76,44.78,4980.0
2021-05-14 15:30:00,44.79,44.79,44.77,44.78,22827.0,44.79,44.79,44.77,44.78,22827.0
2021-05-14 15:35:00,44.78,44.79,44.76,44.77,29263.0,44.78,44.79,44.76,44.77,29263.0
2021-05-14 15:40:00,44.77,44.77,44.71,44.74,90984.0,44.77,44.77,44.71,44.74,90984.0
2021-05-14 15:45:00,44.74,44.76,44.74,44.74,17273.0,44.74,44.76,44.74,44.74,17273.0
2021-05-14 15:50:00,44.75,44.77,44.72,44.76,151322.0,44.75,44.77,44.72,44.76,151322.0
2021-05-14 15:55:00,44.76,44.76,44.71,44.73,406353.0,44.76,44.76,44.71,44.73,406353.0
2021-05-17 09:30:00,44.88,45.02,44.88,45.02,160931.0,44.88,45.02,44.88,45.02,160931.0
2021-05-17 09:35:00,45.01,45.06,45.0,45.01,95937.0,45.01,45.06,45.0,45.01,95937.0
2021-05-17 09:40:00,45.02,45.03,44.86,44.98,87699.0,45.02,45.03,44.86,44.98,87699.0
2021-05-17 09:45:00,44.98,45.05,44.97,45.04,54871.0,44.98,45.05,44.97,45.04,54871.0
2021-05-17 09:50:00,45.03,45.09,45.0,45.03,52608.0,45.03,45.09,45.0,45.03,52608.0
2021-05-17 09:55:00,45.04,45.07,44.96,45.01,75107.0,45.04,45.07,44.96,45.01,75107.0
2021-05-17 10:00:00,45.01,45.06,44.98,44.98,45112.0,45.01,45.06,44.98,44.98,45112.0
2021-05-17 10:05:00,44.99,45.06,44.99,45.03,38397.0,44.99,45.06,44.99,45.03,38397.0
2021-05-17 10:10:00,45.03,45.09,44.99,45.07,88215.0,45.03,45.09,44.99,45.07,88215.0
2021-05-17 10:15:00,45.09,45.16,45.08,45.15,44897.0,45.09,45.16,45.08,45.15,44897.0
2021-05-17 10:20:00,45.14,45.16,45.09,45.13,39922.0,45.14,45.16,45.09,45.13,39922.0
2021-05-17 10:25:00,45.14,45.18,45.06,45.07,34275.0,45.14,45.18,45.06,45.07,34275.0
2021-05-17 10:30:00,45.08,45.17,45.08,45.16,33844.0,45.08,45.17,45.08,45.16,33844.0
2021-05-17 10:35:00,45.16,45.23,45.11,45.21,73964.0,45.16,45.23,45.11,45.21,73964.0
2021-05-17 10:40:00,45.22,45.22,45.14,45.16,33972.0,45.22,45.22,45.14,45.16,33972.0
2021-05-17 10:45:00,45.16,45.17,45.11,45.15,50201.0,45.16,45.17,45.11,45.15,50201.0
2021-05-17 10:50:00,45.15,45.16,45.09,45.14,23277.0,45.15,45.16,45.09,45.14,23277.0
2021-05-17 10:55:00,45.15,45.19,45.14,45.15,26294.0,45.15,45.19,45.14,45.15,26294.0
2021-05-17 11:00:00,45.15,45.18,45.11,45.14,26153.0,45.15,45.18,45.11,45.14,26153.0
2021-05-17 11:05:00,45.14,45.16,45.08,45.09,33049.0,45.14,45.16,45.08,45.09,33049.0
2021-05-17 11:10:00,45.07,45.16,45.06,45.15,22541.0,45.07,45.16,45.06,45.15,22541.0
2021-05-17 11:15:00,45.14,45.17,45.09,45.09,20130.0,45.14,45.17,45.09,45.09,20130.0
2021-05-17 11:20:00,45.1,45.13,45.09,45.1,6991.0,45.1,45.13,45.09,45.1,6991.0
2021-05-17 11:25:00,45.11,45.12,45.06,45.12,34638.0,45.11,45.12,45.06,45.12,34638.0
2021-05-17 11:30:00,45.12,45.16,45.12,45.16,24277.0,45.12,45.16,45.12,45.16,24277.0
2021-05-17 11:35:00,45.16,45.22,45.16,45.18,48212.0,45.16,45.22,45.16,45.18,48212.0
2021-05-17 11:40:00,45.18,45.22,45.17,45.21,15467.0,45.18,45.22,45.17,45.21,15467.0
2021-05-17 11:45:00,45.21,45.23,45.18,45.2,31201.0,45.21,45.23,45.18,45.2,31201.0
2021-05-17 11:50:00,45.21,45.21,45.15,45.18,37311.0,45.21,45.21,45.15,45.18,37311.0
2021-05-17 11:55:00,45.19,45.22,45.19,45.2,25694.0,45.19,45.22,45.19,45.2,25694.0
2021-05-17 12:00:00,45.19,45.27,45.19,45.26,47228.0,45.19,45.27,45.19,45.26,47228.0
2021-05-17 12:05:00,45.26,45.29,45.25,45.26,25261.0,45.26,45.29,45.25,45.26,25261.0
2021-05-17 12:10:00,45.27,45.27,45.24,45.24,21284.0,45.27,45.27,45.24,45.24,21284.0
2021-05-17 12:15:00,45.25,45.29,45.25,45.28,16153.0,45.25,45.29,45.25,45.28,16153.0
2021-05-17 12:20:00,45.29,45.29,45.25,45.27,26642.0,45.29,45.29,45.25,45.27,26642.0
2021-05-17 12:25:00,45.28,45.29,45.27,45.28,13360.0,45.28,45.29,45.27,45.28,13360.0
2021-05-17 12:30:00,45.27,45.28,45.18,45.24,36858.0,45.27,45.28,45.18,45.24,36858.0
2021-05-17 12:35:00,45.24,45.29,45.23,45.29,38441.0,45.24,45.29,45.23,45.29,38441.0
2021-05-17 12:40:00,45.29,45.3,45.24,45.26,110763.0,45.29,45.3,45.24,45.26,110763.0
2021-05-17 12:45:00,45.26,45.36,45.26,45.35,49150.0,45.26,45.36,45.26,45.35,49150.0
2021-05-17 12:50:00,45.36,45.36,45.34,45.34,10722.0,45.36,45.36,45.34,45.34,10722.0
2021-05-17 12:55:00,45.35,45.35,45.31,45.33,22257.0,45.35,45.35,45.31,45.33,22257.0
2021-05-17 13:00:00,45.33,45.34,45.31,45.33,11705.0,45.33,45.34,45.31,45.33,11705.0
2021-05-17 13:05:00,45.32,45.34,45.31,45.32,19464.0,45.32,45.34,45.31,45.32,19464.0
2021-05-17 13:10:00,45.33,45.34,45.29,45.31,16623.0,45.33,45.34,45.29,45.31,16623.0
2021-05-17 13:15:00,45.3,45.31,45.28,45.3,18379.0,45.3,45.31,45.28,45.3,18379.0
2021-05-17 13:20:00,45.3,45.31,45.28,45.29,4476.0,45.3,45.31,45.28,45.29,4476.0
2021-05-17 13:25:00,45.29,45.31,45.28,45.29,17557.0,45.29,45.31,45.28,45.29,17557.0
2021-05-17 13:30:00,45.29,45.31,45.25,45.27,115239.0,45.29,45.31,45.25,45.27,115239.0
2021-05-17 13:35:00,45.28,45.31,45.23,45.25,177840.0,45.28,45.31,45.23,45.25,177840.0
2021-05-17 13:40:00,45.25,45.29,45.23,45.29,19936.0,45.25,45.29,45.23,45.29,19936.0
2021-05-17 13:45:00,45.29,45.32,45.28,45.29,17292.0,45.29,45.32,45.28,45.29,17292.0
2021-05-17 13:50:00,45.29,45.3,45.27,45.27,8526.0,45.29,45.3,45.27,45.27,8526.0
2021-05-17 13:55:00,45.28,45.32,45.28,45.32,8591.0,45.28,45.32,45.28,45.32,8591.0
2021-05-17 14:00:00,45.32,45.33,45.3,45.32,13195.0,45.32,45.33,45.3,45.32,13195.0
2021-05-17 14:05:00,45.33,45.36,45.33,45.35,29835.0,45.33,45.36,45.33,45.35,29835.0
2021-05-17 14:10:00,45.35,45.36,45.33,45.34,15298.0,45.35,45.36,45.33,45.34,15298.0
2021-05-17 14:15:00,45.35,45.4,45.35,45.39,42235.0,45.35,45.4,45.35,45.39,42235.0
2021-05-17 14:20:00,45.39,45.41,45.32,45.32,71073.0,45.39,45.41,45.32,45.32,71073.0
2021-05-17 14:25:00,45.32,45.38,45.28,45.3,85135.0,45.32,45.38,45.28,45.3,85135.0
2021-05-17 14:30:00,45.3,45.33,45.29,45.3,31220.0,45.3,45.33,45.29,45.3,31220.0
2021-05-17 14:35:00,45.29,45.29,45.26,45.27,16096.0,45.29,45.29,45.26,45.27,16096.0
2021-05-17 14:40:00,45.27,45.28,45.27,45.27,20503.0,45.27,45.28,45.27,45.27,20503.0
2021-05-17 14:45:00,45.27,45.31,45.26,45.3,24343.0,45.27,45.31,45.26,45.3,24343.0
2021-05-17 14:50:00,45.3,45.33,45.29,45.32,13899.0,45.3,45.33,45.29,45.32,13899.0
2021-05-17 14:55:00,45.32,45.33,45.3,45.33,14497.0,45.32,45.33,45.3,45.33,14497.0
2021-05-17 15:00:00,45.33,45.34,45.31,45.32,19398.0,45.33,45.34,45.31,45.32,19398.0
2021-05-17 15:05:00,45.32,45.35,45.32,45.34,23680.0,45.32,45.35,45.32,45.34,23680.0
2021-05-17 15:10:00,45.34,45.35,45.33,45.34,13819.0,45.34,45.35,45.33,45.34,13819.0
2021-05-17 15:15:00,45.34,45.36,45.32,45.35,9368.0,45.34,45.36,45.32,45.35,9368.0
2021-05-17 15:20:00,45.35,45.36,45.35,45.36,7351.0,45.35,45.36,45.35,45.36,7351.0
2021-05-17 15:25:00,45.36,45.36,45.34,45.34,18257.0,45.36,45.36,45.34,45.34,18257.0
2021-05-17 15:30:00,45.35,45.37,45.34,45.36,14866.0,45.35,45.37,45.34,45.36,14866.0
2021-05-17 15:35:00,45.36,45.36,45.34,45.35,17015.0,45.36,45.36,45.34,45.35,17015.0
2021-05-17 15:40:00,45.35,45.36,45.34,45.35,9860.0,45.35,45.36,45.34,45.35,9860.0
2021-05-17 15:45:00,45.34,45.35,45.33,45.34,21851.0,45.34,45.35,45.33,45.34,21851.0
2021-05-17 15:50:00,45.34,45.36,45.33,45.35,46821.0,45.34,45.36,45.33,45.35,46821.0
2021-05-17 15:55:00,45.35,45.39,45.34,45.38,256727.0,45.35,45.39,45.34,45.38,256727.0
2021-05-18 09:30:00,45.13,45.22,45.13,45.16,126048.0,45.13,45.22,45.13,45.16,126048.0
2021-05-18 09:35:00,45.16,45.37,45.16,45.37,67492.0,45.16,45.37,45.16,45.37,67492.0
2021-05-18 09:40:00,45.39,45.39,45.2,45.23,63136.0,45.39,45.39,45.2,45.23,63136.0
2021-05-18 09:45:00,45.22,45.37,45.16,45.35,101551.0,45.22,45.37,45.16,45.35,101551.0
2021-05-18 09:50:00,45.36,45.36,45.18,45.2,100045.0,45.36,45.36,45.18,45.2,100045.0
2021-05-18 09:55:00,45.2,45.24,45.09,45.09,123904.0,45.2,45.24,45.09,45.09,123904.0
2021-05-18 10:00:00,45.11,45.12,44.87,44.97,225695.0,45.11,45.12,44.87,44.97,225695.0
2021-05-18 10:05:00,44.97,45.13,44.95,45.07,107439.0,44.97,45.13,44.95,45.07,107439.0
2021-05-18 10:10:00,45.06,45.11,45.05,45.06,93198.0,45.06,45.11,45.05,45.06,93198.0
2021-05-18 10:15:00,45.06,45.1,45.02,45.04,78241.0,45.06,45.1,45.02,45.04,78241.0
2021-05-18 10:20:00,45.03,45.05,45.01,45.05,45855.0,45.03,45.05,45.01,45.05,45855.0
2021-05-18 10:25:00,45.05,45.19,45.02,45.13,397110.0,45.05,45.19,45.02,45.13,397110.0
2021-05-18 10:30:00,45.12,45.16,45.06,45.12,94699.0,45.12,45.16,45.06,45.12,94699.0
2021-05-18 10:35:00,45.12,45.15,45.05,45.05,89505.0,45.12,45.15,45.05,45.05,89505.0
2021-05-18 10:40:00,45.05,45.08,45.02,45.04,188444.0,45.05,45.08,45.02,45.04,188444.0
2021-05-18 10:45:00,45.04,45.11,45.03,45.11,32375.0,45.04,45.11,45.03,45.11,32375.0
2021-05-18 10:50:00,45.11,45.18,45.1,45.14,34952.0,45.11,45.18,45.1,45.14,34952.0
2021-05-18 10:55:00,45.14,45.19,45.14,45.18,25164.0,45.14,45.19,45.14,45.18,25164.0
2021-05-18 11:00:00,45.18,45.2,45.11,45.16,48766.0,45.18,45.2,45.11,45.16,48766.0
2021-05-18 11:05:00,45.17,45.18,45.13,45.18,21897.0,45.17,45.18,45.13,45.18,21897.0
2021-05-18 11:10:00,45.16,45.19,45.14,45.17,24646.0,45.16,45.19,45.14,45.17,24646.0
2021-05-18 11:15:00,45.18,45.18,45.08,45.09,33180.0,45.18,45.18,45.08,45.09,33180.0
2021-05-18 11:20:00,45.08,45.08,45.05,45.08,32474.0,45.08,45.08,45.05,45.08,32474.0
2021-05-18 11:25:00,45.07,45.24,45.05,45.24,65184.0,45.07,45.24,45.05,45.24,65184.0
2021-05-18 11:30:00,45.23,45.24,45.18,45.2,33056.0,45.23,45.24,45.18,45.2,33056.0
2021-05-18 11:35:00,45.21,45.21,45.16,45.16,18983.0,45.21,45.21,45.16,45.16,18983.0
2021-05-18 11:40:00,45.17,45.17,45.1,45.14,43880.0,45.17,45.17,45.1,45.14,43880.0
2021-05-18 11:45:00,45.13,45.17,45.13,45.13,25040.0,45.13,45.17,45.13,45.13,25040.0
2021-05-18 11:50:00,45.14,45.16,45.12,45.14,14073.0,45.14,45.16,45.12,45.14,14073.0
2021-05-18 11:55:00,45.15,45.17,44.73,44.82,232647.0,45.15,45.17,44.73,44.82,232647.0
2021-05-18 12:00:00,44.81,44.81,44.19,44.3,1069293.0,44.81,44.81,44.19,44.3,1069293.0
2021-05-18 12:05:00,44.28,44.29,43.94,44.26,517338.0,44.28,44.29,43.94,44.26,517338.0
2021-05-18 12:10:00,44.26,44.32,44.19,44.2,157950.0,44.26,44.32,44.19,44.2,157950.0
2021-05-18 12:15:00,44.2,44.25,44.09,44.25,155996.0,44.2,44.25,44.09,44.25,155996.0
2021-05-18 12:20:00,44.25,44.65,44.19,44.54,278615.0,44.25,44.65,44.19,44.54,278615.0
2021-05-18 12:25:00,44.57,44.73,44.5,44.66,147832.0,44.57,44.73,44.5,44.66,147832.0
2021-05-18 12:30:00,44.68,44.69,44.56,44.58,153696.0,44.68,44.69,44.56,44.58,153696.0
2021-05-18 12:35:00,44.58,44.66,44.55,44.66,89291.0,44.58,44.66,44.55,44.66,89291.0
2021-05-18 12:40:00,44.65,44.89,44.62,44.85,777029.0,44.65,44.89,44.62,44.85,777029.0
2021-05-18 12:45:00,44.83,44.91,44.79,44.79,163902.0,44.83,44.91,44.79,44.79,163902.0
2021-05-18 12:50:00,44.8,44.85,44.73,44.74,64287.0,44.8,44.85,44.73,44.74,64287.0
2021-05-18 12:55:00,44.76,44.76,44.57,44.63,148930.0,44.76,44.76,44.57,44.63,148930.0
2021-05-18 13:00:00,44.64,44.69,44.59,44.69,68136.0,44.64,44.69,44.59,44.69,68136.0
2021-05-18 13:05:00,44.69,44.71,44.65,44.66,37337.0,44.69,44.71,44.65,44.66,37337.0
2021-05-18 13:10:00,44.65,44.65,44.56,44.56,47132.0,44.65,44.65,44.56,44.56,47132.0
2021-05-18 13:15:00,44.57,44.69,44.55,44.67,68508.0,44.57,44.69,44.55,44.67,68508.0
2021-05-18 13:20:00,44.69,44.75,44.68,44.75,33068.0,44.69,44.75,44.68,44.75,33068.0
2021-05-18 13:25:00,44.75,44.8,44.73,44.74,38775.0,44.75,44.8,44.73,44.74,38775.0
2021-05-18 13:30:00,44.75,44.76,44.69,44.74,36780.0,44.75,44.76,44.69,44.74,36780.0
2021-05-18 13:35:00,44.74,44.77,44.72,44.73,32298.0,44.74,44.77,44.72,44.73,32298.0
2021-05-18 13:40:00,44.73,44.73,44.68,44.69,55783.0,44.73,44.73,44.68,44.69,55783.0
2021-05-18 13:45:00,44.71,44.8,44.7,44.78,276302.0,44.71,44.8,44.7,44.78,276302.0
2021-05-18 13:50:00,44.78,44.84,44.76,44.84,74265.0,44.78,44.84,44.76,44.84,74265.0
2021-05-18 13:55:00,44.84,44.85,44.8,44.81,41031.0,44.84,44.85,44.8,44.81,41031.0
2021-05-18 14:00:00,44.81,44.83,44.78,44.79,24592.0,44.81,44.83,44.78,44.79,24592.0
2021-05-18 14:05:00,44.8,44.82,44.74,44.76,77018.0,44.8,44.82,44.74,44.76,77018.0
2021-05-18 14:10:00,44.75,44.79,44.71,44.75,99635.0,44.75,44.79,44.71,44.75,99635.0
2021-05-18 14:15:00,44.75,44.82,44.75,44.79,39995.0,44.75,44.82,44.75,44.79,39995.0
2021-05-18 14:20:00,44.8,44.84,44.78,44.82,36292.0,44.8,44.84,44.78,44.82,36292.0
2021-05-18 14:25:00,44.83,44.87,44.79,44.86,125668.0,44.83,44.87,44.79,44.86,125668.0
2021-05-18 14:30:00,44.87,44.9,44.81,44.82,280739.0,44.87,44.9,44.81,44.82,280739.0
2021-05-18 14:35:00,44.82,44.84,44.81,44.83,29842.0,44.82,44.84,44.81,44.83,29842.0
2021-05-18 14:40:00,44.84,44.84,44.78,44.81,19746.0,44.84,44.84,44.78,44.81,19746.0
2021-05-18 14:45:00,44.8,44.82,44.79,44.8,11024.0,44.8,44.82,44.79,44.8,11024.0
2021-05-18 14:50:00,44.81,44.83,44.78,44.82,21152.0,44.81,44.83,44.78,44.82,21152.0
2021-05-18 14:55:00,44.82,44.86,44.81,44.83,24668.0,44.82,44.86,44.81,44.83,24668.0
2021-05-18 15:00:00,44.84,44.85,44.83,44.85,14247.0,44.84,44.85,44.83,44.85,14247.0
2021-05-18 15:05:00,44.85,44.87,44.83,44.87,12455.0,44.85,44.87,44.83,44.87,12455.0
2021-05-18 15:10:00,44.86,44.87,44.84,44.84,14792.0,44.86,44.87,44.84,44.84,14792.0
2021-05-18 15:15:00,44.84,44.88,44.84,44.86,19718.0,44.84,44.88,44.84,44.86,19718.0
2021-05-18 15:20:00,44.86,44.9,44.86,44.89,107078.0,44.86,44.9,44.86,44.89,107078.0
2021-05-18 15:25:00,44.88,44.92,44.87,44.9,37331.0,44.88,44.92,44.87,44.9,37331.0
2021-05-18 15:30:00,44.9,44.92,44.89,44.92,27161.0,44.9,44.92,44.89,44.92,27161.0
2021-05-18 15:35:00,44.91,44.93,44.9,44.9,58899.0,44.91,44.93,44.9,44.9,58899.0
2021-05-18 15:40:00,44.9,44.92,44.9,44.92,17544.0,44.9,44.92,44.9,44.92,17544.0
2021-05-18 15:45:00,44.92,44.93,44.88,44.89,56330.0,44.92,44.93,44.88,44.89,56330.0
2021-05-18 15:50:00,44.89,44.9,44.88,44.9,27169.0,44.89,44.9,44.88,44.9,27169.0
2021-05-18 15:55:00,44.89,44.9,44.83,44.83,102946.0,44.89,44.9,44.83,44.83,102946.0
2021-05-19 09:30:00,43.7,43.7,43.52,43.59,332648.0,43.7,43.7,43.52,43.59,332648.0
2021-05-19 09:35:00,43.59,43.59,43.49,43.54,149378.0,43.59,43.59,43.49,43.54,149378.0
2021-05-19 09:40:00,43.53,43.54,43.34,43.39,252667.0,43.53,43.54,43.34,43.39,252667.0
2021-05-19 09:45:00,43.39,43.49,43.35,43.43,122218.0,43.39,43.49,43.35,43.43,122218.0
2021-05-19 09:50:00,43.45,43.49,43.38,43.39,86055.0,43.45,43.49,43.38,43.39,86055.0
2021-05-19 09:55:00,43.4,43.43,43.26,43.3,217202.0,43.4,43.43,43.26,43.3,217202.0
2021-05-19 10:00:00,43.3,43.31,43.01,43.06,291724.0,43.3,43.31,43.01,43.06,291724.0
2021-05-19 10:05:00,43.06,43.26,43.02,43.18,190851.0,43.06,43.26,43.02,43.18,190851.0
2021-05-19 10:10:00,43.18,43.32,43.1,43.27,172220.0,43.18,43.32,43.1,43.27,172220.0
2021-05-19 10:15:00,43.26,43.28,43.14,43.2,173052.0,43.26,43.28,43.14,43.2,173052.0
2021-05-19 10:20:00,43.2,43.21,43.12,43.13,75834.0,43.2,43.21,43.12,43.13,75834.0
2021-05-19 10:25:00,43.13,43.16,43.07,43.12,107007.0,43.13,43.16,43.07,43.12,107007.0
2021-05-19 10:30:00,43.12,43.25,42.85,43.22,408337.0,43.12,43.25,42.85,43.22,408337.0
2021-05-19 10:35:00,43.21,43.21,42.63,42.71,489831.0,43.21,43.21,42.63,42.71,489831.0
2021-05-19 10:40:00,42.7,42.83,42.58,42.8,590150.0,42.7,42.83,42.58,42.8,590150.0
2021-05-19 10:45:00,42.8,42.82,42.72,42.76,409312.0,42.8,42.82,42.72,42.76,409312.0
2021-05-19 10:50:00,42.76,42.77,42.53,42.59,384166.0,42.76,42.77,42.53,42.59,384166.0
2021-05-19 10:55:00,42.59,42.78,42.54,42.78,222309.0,42.59,42.78,42.54,42.78,222309.0
2021-05-19 11:00:00,42.78,42.83,42.64,42.81,120145.0,42.78,42.83,42.64,42.81,120145.0
2021-05-19 11:05:00,42.82,43.03,42.74,43.0,107069.0,42.82,43.03,42.74,43.0,107069.0
2021-05-19 11:10:00,43.0,43.01,42.91,43.01,53722.0,43.0,43.01,42.91,43.01,53722.0
2021-05-19 11:15:00,43.01,43.02,42.89,42.93,59308.0,43.01,43.02,42.89,42.93,59308.0
2021-05-19 11:20:00,42.93,43.06,42.9,43.02,52516.0,42.93,43.06,42.9,43.02,52516.0
2021-05-19 11:25:00,43.01,43.07,42.97,43.05,63806.0,43.01,43.07,42.97,43.05,63806.0
2021-05-19 11:30:00,43.04,43.16,42.99,43.11,87739.0,43.04,43.16,42.99,43.11,87739.0
2021-05-19 11:35:00,43.11,43.21,43.05,43.17,100437.0,43.11,43.21,43.05,43.17,100437.0
2021-05-19 11:40:00,43.15,43.2,43.14,43.17,86206.0,43.15,43.2,43.14,43.17,86206.0
2021-05-19 11:45:00,43.2,43.22,43.14,43.19,41718.0,43.2,43.22,43.14,43.19,41718.0
2021-05-19 11:50:00,43.2,43.26,43.15,43.2,55641.0,43.2,43.26,43.15,43.2,55641.0
2021-05-19 11:55:00,43.22,43.29,43.2,43.26,28246.0,43.22,43.29,43.2,43.26,28246.0
2021-05-19 12:00:00,43.26,43.27,43.21,43.23,61202.0,43.26,43.27,43.21,43.23,61202.0
2021-05-19 12:05:00,43.25,43.28,43.21,43.23,41926.0,43.25,43.28,43.21,43.23,41926.0
2021-05-19 12:10:00,43.26,43.31,43.21,43.31,45602.0,43.26,43.31,43.21,43.31,45602.0
2021-05-19 12:15:00,43.32,43.38,43.3,43.37,55466.0,43.32,43.38,43.3,43.37,55466.0
2021-05-19 12:20:00,43.38,43.39,43.34,43.38,27811.0,43.38,43.39,43.34,43.38,27811.0
2021-05-19 12:25:00,43.36,43.37,43.3,43.36,33976.0,43.36,43.37,43.3,43.36,33976.0
2021-05-19 12:30:00,43.37,43.4,43.3,43.37,61223.0,43.37,43.4,43.3,43.37,61223.0
2021-05-19 12:35:00,43.38,43.44,43.36,43.44,46311.0,43.38,43.44,43.36,43.44,46311.0
2021-05-19 12:40:00,43.44,43.48,43.41,43.48,35748.0,43.44,43.48,43.41,43.48,35748.0
2021-05-19 12:45:00,43.48,43.51,43.46,43.47,32027.0,43.48,43.51,43.46,43.47,32027.0
2021-05-19 12:50:00,43.47,43.5,43.43,43.47,38438.0,43.47,43.5,43.43,43.47,38438.0
2021-05-19 12:55:00,43.48,43.55,43.48,43.54,52973.0,43.48,43.55,43.48,43.54,52973.0
2021-05-19 13:00:00,43.54,43.56,43.49,43.56,26113.0,43.54,43.56,43.49,43.56,26113.0
2021-05-19 13:05:00,43.55,43.61,43.54,43.59,49530.0,43.55,43.61,43.54,43.59,49530.0
2021-05-19 13:10:00,43.59,43.63,43.58,43.62,21399.0,43.59,43.63,43.58,43.62,21399.0
2021-05-19 13:15:00,43.6,43.65,43.59,43.65,126654.0,43.6,43.65,43.59,43.65,126654.0
2021-05-19 13:20:00,43.64,43.64,43.49,43.49,39889.0,43.64,43.64,43.49,43.49,39889.0
2021-05-19 13:25:00,43.48,43.5,43.26,43.38,98088.0,43.48,43.5,43.26,43.38,98088.0
2021-05-19 13:30:00,43.39,43.43,43.32,43.42,39571.0,43.39,43.43,43.32,43.42,39571.0
2021-05-19 13:35:00,43.44,43.5,43.4,43.48,25415.0,43.44,43.5,43.4,43.48,25415.0
2021-05-19 13:40:00,43.48,43.55,43.46,43.54,47483.0,43.48,43.55,43.46,43.54,47483.0
2021-05-19 13:45:00,43.53,43.56,43.52,43.53,25449.0,43.53,43.56,43.52,43.53,25449.0
2021-05-19 13:50:00,43.52,43.55,43.52,43.54,13326.0,43.52,43.55,43.52,43.54,13326.0
2021-05-19 13:55:00,43.53,43.54,43.43,43.43,59212.0,43.53,43.54,43.43,43.43,59212.0
2021-05-19 14:00:00,43.42,43.51,43.38,43.4,49084.0,43.42,43.51,43.38,43.4,49084.0
2021-05-19 14:05:00,43.4,43.48,43.37,43.46,70412.0,43.4,43.48,43.37,43.46,70412.0
2021-05-19 14:10:00,43.47,43.47,43.26,43.32,55637.0,43.47,43.47,43.26,43.32,55637.0
2021-05-19 14:15:00,43.33,43.38,43.28,43.38,44418.0,43.33,43.38,43.28,43.38,44418.0
2021-05-19 14:20:00,43.39,43.51,43.38,43.49,37631.0,43.39,43.51,43.38,43.49,37631.0
2021-05-19 14:25:00,43.5,43.5,43.37,43.38,59488.0,43.5,43.5,43.37,43.38,59488.0
2021-05-19 14:30:00,43.38,43.45,43.3,43.33,85053.0,43.38,43.45,43.3,43.33,85053.0
2021-05-19 14:35:00,43.32,43.35,43.29,43.29,48406.0,43.32,43.35,43.29,43.29,48406.0
2021-05-19 14:40:00,43.3,43.31,43.27,43.31,32221.0,43.3,43.31,43.27,43.31,32221.0
2021-05-19 14:45:00,43.31,43.31,43.28,43.3,28713.0,43.31,43.31,43.28,43.3,28713.0
2021-05-19 14:50:00,43.3,43.31,43.26,43.27,22313.0,43.3,43.31,43.26,43.27,22313.0
2021-05-19 14:55:00,43.28,43.38,43.25,43.3,46652.0,43.28,43.38,43.25,43.3,46652.0
2021-05-19 15:00:00,43.3,43.32,43.28,43.31,38132.0,43.3,43.32,43.28,43.31,38132.0
2021-05-19 15:05:00,43.3,43.33,43.3,43.33,20859.0,43.3,43.33,43.3,43.33,20859.0
2021-05-19 15:10:00,43.32,43.37,43.32,43.35,47675.0,43.32,43.37,43.32,43.35,47675.0
2021-05-19 15:15:00,43.36,43.38,43.35,43.38,24504.0,43.36,43.38,43.35,43.38,24504.0
2021-05-19 15:20:00,43.39,43.43,43.38,43.41,56579.0,43.39,43.43,43.38,43.41,56579.0
2021-05-19 15:25:00,43.41,43.46,43.38,43.42,38695.0,43.41,43.46,43.38,43.42,38695.0
2021-05-19 15:30:00,43.43,43.43,43.38,43.41,16687.0,43.43,43.43,43.38,43.41,16687.0
2021-05-19 15:35:00,43.41,43.43,43.4,43.41,14935.0,43.41,43.43,43.4,43.41,14935.0
2021-05-19 15:40:00,43.41,43.43,43.4,43.42,35395.0,43.41,43.43,43.4,43.42,35395.0
2021-05-19 15:45:00,43.42,43.43,43.34,43.36,88850.0,43.42,43.43,43.34,43.36,88850.0
2021-05-19 15:50:00,43.36,43.39,43.35,43.38,54092.0,43.36,43.39,43.35,43.38,54092.0
2021-05-19 15:55:00,43.38,43.44,43.37,43.42,268009.0,43.38,43.44,43.37,43.42,268009.0
2021-05-20 09:30:00,43.24,43.27,43.14,43.14,103713.0,43.24,43.27,43.14,43.14,103713.0
2021-05-20 09:35:00,43.16,43.18,43.01,43.01,90761.0,43.16,43.18,43.01,43.01,90761.0
2021-05-20 09:40:00,43.01,43.11,43.01,43.04,48565.0,43.01,43.11,43.01,43.04,48565.0
2021-05-20 09:45:00,43.05,43.1,42.98,43.02,76964.0,43.05,43.1,42.98,43.02,76964.0
2021-05-20 09:50:00,43.02,43.15,42.98,43.04,59380.0,43.02,43.15,42.98,43.04,59380.0
2021-05-20 09:55:00,43.04,43.13,43.02,43.04,38982.0,43.04,43.13,43.02,43.04,38982.0
2021-05-20 10:00:00,43.05,43.06,42.91,43.0,76682.0,43.05,43.06,42.91,43.0,76682.0
2021-05-20 10:05:00,42.99,43.0,42.89,42.89,51284.0,42.99,43.0,42.89,42.89,51284.0
2021-05-20 10:10:00,42.88,42.94,42.86,42.89,62203.0,42.88,42.94,42.86,42.89,62203.0
2021-05-20 10:15:00,42.9,42.97,42.8,42.93,66541.0,42.9,42.97,42.8,42.93,66541.0
2021-05-20 10:20:00,42.94,43.13,42.94,43.08,97313.0,42.94,43.13,42.94,43.08,97313.0
2021-05-20 10:25:00,43.09,43.11,43.0,43.03,45141.0,43.09,43.11,43.0,43.03,45141.0
2021-05-20 10:30:00,43.01,43.02,42.91,42.92,57645.0,43.01,43.02,42.91,42.92,57645.0
2021-05-20 10:35:00,42.91,42.97,42.87,42.92,41874.0,42.91,42.97,42.87,42.92,41874.0
2021-05-20 10:40:00,42.9,43.07,42.9,43.0,66709.0,42.9,43.07,42.9,43.0,66709.0
2021-05-20 10:45:00,43.01,43.15,43.01,43.11,85343.0,43.01,43.15,43.01,43.11,85343.0
2021-05-20 10:50:00,43.09,43.15,43.08,43.1,37305.0,43.09,43.15,43.08,43.1,37305.0
2021-05-20 10:55:00,43.11,43.15,43.05,43.13,30075.0,43.11,43.15,43.05,43.13,30075.0
2021-05-20 11:00:00,43.14,43.25,43.14,43.21,72266.0,43.14,43.25,43.14,43.21,72266.0
2021-05-20 11:05:00,43.22,43.26,43.18,43.23,45630.0,43.22,43.26,43.18,43.23,45630.0
2021-05-20 11:10:00,43.23,43.27,43.18,43.18,33307.0,43.23,43.27,43.18,43.18,33307.0
2021-05-20 11:15:00,43.17,43.21,43.15,43.2,42717.0,43.17,43.21,43.15,43.2,42717.0
2021-05-20 11:20:00,43.19,43.26,43.18,43.24,23979.0,43.19,43.26,43.18,43.24,23979.0
2021-05-20 11:25:00,43.24,43.33,43.21,43.23,77426.0,43.24,43.33,43.21,43.23,77426.0
2021-05-20 11:30:00,43.23,43.26,43.16,43.22,80132.0,43.23,43.26,43.16,43.22,80132.0
2021-05-20 11:35:00,43.22,43.25,43.16,43.25,50969.0,43.22,43.25,43.16,43.25,50969.0
2021-05-20 11:40:00,43.27,43.28,43.2,43.21,22305.0,43.27,43.28,43.2,43.21,22305.0
2021-05-20 11:45:00,43.22,43.27,43.21,43.25,19465.0,43.22,43.27,43.21,43.25,19465.0
2021-05-20 11:50:00,43.25,43.26,43.21,43.22,19314.0,43.25,43.26,43.21,43.22,19314.0
2021-05-20 11:55:00,43.23,43.3,43.22,43.3,19608.0,43.23,43.3,43.22,43.3,19608.0
2021-05-20 12:00:00,43.31,43.32,43.26,43.28,26227.0,43.31,43.32,43.26,43.28,26227.0
2021-05-20 12:05:00,43.28,43.28,43.23,43.24,10896.0,43.28,43.28,43.23,43.24,10896.0
2021-05-20 12:10:00,43.22,43.23,43.18,43.18,18352.0,43.22,43.23,43.18,43.18,18352.0
2021-05-20 12:15:00,43.19,43.2,43.12,43.15,36550.0,43.19,43.2,43.12,43.15,36550.0
2021-05-20 12:20:00,43.15,43.17,43.09,43.11,16799.0,43.15,43.17,43.09,43.11,16799.0
2021-05-20 12:25:00,43.11,43.13,43.08,43.09,18978.0,43.11,43.13,43.08,43.09,18978.0
2021-05-20 12:30:00,43.11,43.14,43.11,43.12,24118.0,43.11,43.14,43.11,43.12,24118.0
2021-05-20 12:35:00,43.12,43.13,43.01,43.01,38297.0,43.12,43.13,43.01,43.01,38297.0
2021-05-20 12:40:00,43.01,43.01,42.95,42.95,39735.0,43.01,43.01,42.95,42.95,39735.0
2021-05-20 12:45:00,42.95,43.02,42.94,42.96,45356.0,42.95,43.02,42.94,42.96,45356.0
2021-05-20 12:50:00,42.95,42.97,42.92,42.92,31067.0,42.95,42.97,42.92,42.92,31067.0
2021-05-20 12:55:00,42.92,42.93,42.79,42.79,51652.0,42.92,42.93,42.79,42.79,51652.0
2021-05-20 13:00:00,42.79,42.86,42.76,42.79,81263.0,42.79,42.86,42.76,42.79,81263.0
2021-05-20 13:05:00,42.79,42.81,42.74,42.76,49879.0,42.79,42.81,42.74,42.76,49879.0
2021-05-20 13:10:00,42.75,42.78,42.72,42.74,55242.0,42.75,42.78,42.72,42.74,55242.0
2021-05-20 13:15:00,42.74,42.74,42.63,42.66,110336.0,42.74,42.74,42.63,42.66,110336.0
2021-05-20 13:20:00,42.66,42.8,42.64,42.8,117887.0,42.66,42.8,42.64,42.8,117887.0
2021-05-20 13:25:00,42.81,42.82,42.71,42.74,28359.0,42.81,42.82,42.71,42.74,28359.0
2021-05-20 13:30:00,42.73,42.73,42.6,42.63,68993.0,42.73,42.73,42.6,42.63,68993.0
2021-05-20 13:35:00,42.63,42.67,42.56,42.6,63680.0,42.63,42.67,42.56,42.6,63680.0
2021-05-20 13:40:00,42.57,42.65,42.47,42.5,96562.0,42.57,42.65,42.47,42.5,96562.0
2021-05-20 13:45:00,42.51,42.55,42.37,42.54,176047.0,42.51,42.55,42.37,42.54,176047.0
2021-05-20 13:50:00,42.53,42.67,42.49,42.54,87183.0,42.53,42.67,42.49,42.54,87183.0
2021-05-20 13:55:00,42.54,42.58,42.51,42.54,29058.0,42.54,42.58,42.51,42.54,29058.0
2021-05-20 14:00:00,42.53,42.55,42.47,42.5,61049.0,42.53,42.55,42.47,42.5,61049.0
2021-05-20 14:05:00,42.5,42.65,42.48,42.6,96531.0,42.5,42.65,42.48,42.6,96531.0
2021-05-20 14:10:00,42.58,42.64,42.56,42.61,42123.0,42.58,42.64,42.56,42.61,42123.0
2021-05-20 14:15:00,42.63,42.66,42.54,42.58,30565.0,42.63,42.66,42.54,42.58,30565.0
2021-05-20 14:20:00,42.58,42.6,42.45,42.51,110872.0,42.58,42.6,42.45,42.51,110872.0
2021-05-20 14:25:00,42.51,42.54,42.46,42.49,78509.0,42.51,42.54,42.46,42.49,78509.0
2021-05-20 14:30:00,42.49,42.53,42.34,42.35,126888.0,42.49,42.53,42.34,42.35,126888.0
2021-05-20 14:35:00,42.35,42.42,42.32,42.41,61380.0,42.35,42.42,42.32,42.41,61380.0
2021-05-20 14:40:00,42.41,42.42,42.37,42.38,35702.0,42.41,42.42,42.37,42.38,35702.0
2021-05-20 14:45:00,42.38,42.44,42.38,42.41,80476.0,42.38,42.44,42.38,42.41,80476.0
2021-05-20 14:50:00,42.4,42.47,42.38,42.44,23172.0,42.4,42.47,42.38,42.44,23172.0
2021-05-20 14:55:00,42.44,42.51,42.42,42.5,78755.0,42.44,42.51,42.42,42.5,78755.0
2021-05-20 15:00:00,42.5,42.51,42.45,42.49,38215.0,42.5,42.51,42.45,42.49,38215.0
2021-05-20 15:05:00,42.5,42.57,42.5,42.54,53208.0,42.5,42.57,42.5,42.54,53208.0
2021-05-20 15:10:00,42.54,42.58,42.53,42.58,26353.0,42.54,42.58,42.53,42.58,26353.0
2021-05-20 15:15:00,42.58,42.61,42.57,42.59,24400.0,42.58,42.61,42.57,42.59,24400.0
2021-05-20 15:20:00,42.59,42.6,42.55,42.55,38443.0,42.59,42.6,42.55,42.55,38443.0
2021-05-20 15:25:00,42.56,42.56,42.49,42.5,58925.0,42.56,42.56,42.49,42.5,58925.0
2021-05-20 15:30:00,42.51,42.55,42.46,42.55,33181.0,42.51,42.55,42.46,42.55,33181.0
2021-05-20 15:35:00,42.55,42.6,42.54,42.59,192354.0,42.55,42.6,42.54,42.59,192354.0
2021-05-20 15:40:00,42.59,42.62,42.56,42.59,78687.0,42.59,42.62,42.56,42.59,78687.0
2021-05-20 15:45:00,42.6,42.62,42.58,42.59,118677.0,42.6,42.62,42.58,42.59,118677.0
2021-05-20 15:50:00,42.59,42.6,42.5,42.51,60229.0,42.59,42.6,42.5,42.51,60229.0
2021-05-20 15:55:00,42.5,42.51,42.46,42.47,181579.0,42.5,42.51,42.46,42.47,181579.0
2021-05-21 09:30:00,43.5,43.52,43.39,43.41,199783.0,43.5,43.52,43.39,43.41,199783.0
2021-05-21 09:35:00,43.4,43.51,43.37,43.5,126376.0,43.4,43.51,43.37,43.5,126376.0
2021-05-21 09:40:00,43.5,43.55,43.45,43.47,112678.0,43.5,43.55,43.45,43.47,112678.0
2021-05-21 09:45:00,43.47,43.47,43.37,43.42,97029.0,43.47,43.47,43.37,43.42,97029.0
2021-05-21 09:50:00,43.4,43.46,43.38,43.41,79859.0,43.4,43.46,43.38,43.41,79859.0
2021-05-21 09:55:00,43.41,43.5,43.38,43.47,55433.0,43.41,43.5,43.38,43.47,55433.0
2021-05-21 10:00:00,43.5,43.6,43.45,43.52,92214.0,43.5,43.6,43.45,43.52,92214.0
2021-05-21 10:05:00,43.5,43.51,43.43,43.51,45676.0,43.5,43.51,43.43,43.51,45676.0
2021-05-21 10:10:00,43.5,43.52,43.45,43.47,58740.0,43.5,43.52,43.45,43.47,58740.0
2021-05-21 10:15:00,43.46,43.48,43.39,43.4,44030.0,43.46,43.48,43.39,43.4,44030.0
2021-05-21 10:20:00,43.4,43.46,43.38,43.43,38291.0,43.4,43.46,43.38,43.43,38291.0
2021-05-21 10:25:00,43.44,43.5,43.38,43.5,53167.0,43.44,43.5,43.38,43.5,53167.0
2021-05-21 10:30:00,43.49,43.61,43.49,43.61,61477.0,43.49,43.61,43.49,43.61,61477.0
2021-05-21 10:35:00,43.6,43.61,43.42,43.46,74874.0,43.6,43.61,43.42,43.46,74874.0
2021-05-21 10:40:00,43.46,43.46,43.39,43.4,52700.0,43.46,43.46,43.39,43.4,52700.0
2021-05-21 10:45:00,43.4,43.49,43.38,43.48,59862.0,43.4,43.49,43.38,43.48,59862.0
2021-05-21 10:50:00,43.49,43.54,43.45,43.47,40665.0,43.49,43.54,43.45,43.47,40665.0
2021-05-21 10:55:00,43.47,43.53,43.45,43.51,88058.0,43.47,43.53,43.45,43.51,88058.0
2021-05-21 11:00:00,43.52,43.64,43.52,43.59,46990.0,43.52,43.64,43.52,43.59,46990.0
2021-05-21 11:05:00,43.6,43.61,43.54,43.56,67582.0,43.6,43.61,43.54,43.56,67582.0
2021-05-21 11:10:00,43.56,43.6,43.55,43.58,25035.0,43.56,43.6,43.55,43.58,25035.0
2021-05-21 11:15:00,43.58,43.6,43.54,43.6,23906.0,43.58,43.6,43.54,43.6,23906.0
2021-05-21 11:20:00,43.61,43.66,43.59,43.66,26092.0,43.61,43.66,43.59,43.66,26092.0
2021-05-21 11:25:00,43.65,43.68,43.59,43.64,78503.0,43.65,43.68,43.59,43.64,78503.0
2021-05-21 11:30:00,43.64,43.66,43.61,43.65,34680.0,43.64,43.66,43.61,43.65,34680.0
2021-05-21 11:35:00,43.66,43.8,43.66,43.73,89436.0,43.66,43.8,43.66,43.73,89436.0
2021-05-21 11:40:00,43.73,43.78,43.72,43.73,26528.0,43.73,43.78,43.72,43.73,26528.0
2021-05-21 11:45:00,43.74,43.78,43.73,43.77,32813.0,43.74,43.78,43.73,43.77,32813.0
2021-05-21 11:50:00,43.77,43.78,43.73,43.75,42269.0,43.77,43.78,43.73,43.75,42269.0
2021-05-21 11:55:00,43.76,43.76,43.71,43.73,19020.0,43.76,43.76,43.71,43.73,19020.0
2021-05-21 12:00:00,43.74,43.8,43.73,43.78,26934.0,43.74,43.8,43.73,43.78,26934.0
2021-05-21 12:05:00,43.78,43.8,43.65,43.65,52807.0,43.78,43.8,43.65,43.65,52807.0
2021-05-21 12:10:00,43.66,43.72,43.66,43.69,38915.0,43.66,43.72,43.66,43.69,38915.0
2021-05-21 12:15:00,43.69,43.7,43.65,43.68,12444.0,43.69,43.7,43.65,43.68,12444.0
2021-05-21 12:20:00,43.68,43.69,43.6,43.61,49331.0,43.68,43.69,43.6,43.61,49331.0
2021-05-21 12:25:00,43.61,43.66,43.61,43.62,11296.0,43.61,43.66,43.61,43.62,11296.0
2021-05-21 12:30:00,43.61,43.66,43.61,43.64,14294.0,43.61,43.66,43.61,43.64,14294.0
2021-05-21 12:35:00,43.65,43.65,43.48,43.49,57971.0,43.65,43.65,43.48,43.49,57971.0
2021-05-21 12:40:00,43.49,43.57,43.48,43.57,99961.0,43.49,43.57,43.48,43.57,99961.0
2021-05-21 12:45:00,43.57,43.57,43.46,43.49,28339.0,43.57,43.57,43.46,43.49,28339.0
2021-05-21 12:50:00,43.48,43.49,43.44,43.48,24697.0,43.48,43.49,43.44,43.48,24697.0
2021-05-21 12:55:00,43.48,43.52,43.47,43.48,17902.0,43.48,43.52,43.47,43.48,17902.0
2021-05-21 13:00:00,43.49,43.51,43.45,43.49,19345.0,43.49,43.51,43.45,43.49,19345.0
2021-05-21 13:05:00,43.49,43.59,43.46,43.56,63965.0,43.49,43.59,43.46,43.56,63965.0
2021-05-21 13:10:00,43.56,43.57,43.52,43.53,19260.0,43.56,43.57,43.52,43.53,19260.0
2021-05-21 13:15:00,43.54,43.57,43.49,43.51,48360.0,43.54,43.57,43.49,43.51,48360.0
2021-05-21 13:20:00,43.52,43.56,43.5,43.53,18481.0,43.52,43.56,43.5,43.53,18481.0
2021-05-21 13:25:00,43.53,43.54,43.47,43.49,29565.0,43.53,43.54,43.47,43.49,29565.0
2021-05-21 13:30:00,43.5,43.54,43.47,43.53,26003.0,43.5,43.54,43.47,43.53,26003.0
2021-05-21 13:35:00,43.54,43.55,43.49,43.53,22888.0,43.54,43.55,43.49,43.53,22888.0
2021-05-21 13:40:00,43.54,43.54,43.5,43.52,32781.0,43.54,43.54,43.5,43.52,32781.0
2021-05-21 13:45:00,43.51,43.59,43.5,43.58,39030.0,43.51,43.59,43.5,43.58,39030.0
2021-05-21 13:50:00,43.59,43.65,43.58,43.62,25562.0,43.59,43.65,43.58,43.62,25562.0
2021-05-21 13:55:00,43.62,43.63,43.58,43.61,6116.0,43.62,43.63,43.58,43.61,6116.0
2021-05-21 14:00:00,43.59,43.61,43.57,43.6,10976.0,43.59,43.61,43.57,43.6,10976.0
2021-05-21 14:05:00,43.6,43.63,43.59,43.6,11816.0,43.6,43.63,43.59,43.6,11816.0
2021-05-21 14:10:00,43.59,43.6,43.56,43.59,9710.0,43.59,43.6,43.56,43.59,9710.0
2021-05-21 14:15:00,43.59,43.59,43.49,43.51,37041.0,43.59,43.59,43.49,43.51,37041.0
2021-05-21 14:20:00,43.51,43.53,43.46,43.49,44524.0,43.51,43.53,43.46,43.49,44524.0
2021-05-21 14:25:00,43.5,43.57,43.45,43.56,48479.0,43.5,43.57,43.45,43.56,48479.0
2021-05-21 14:30:00,43.55,43.61,43.51,43.61,27104.0,43.55,43.61,43.51,43.61,27104.0
2021-05-21 14:35:00,43.61,43.64,43.61,43.63,18608.0,43.61,43.64,43.61,43.63,18608.0
2021-05-21 14:40:00,43.63,43.63,43.6,43.62,9429.0,43.63,43.63,43.6,43.62,9429.0
2021-05-21 14:45:00,43.63,43.64,43.62,43.62,3202.0,43.63,43.64,43.62,43.62,3202.0
2021-05-21 14:50:00,43.62,43.66,43.6,43.65,16263.0,43.62,43.66,43.6,43.65,16263.0
2021-05-21 14:55:00,43.65,43.67,43.63,43.64,8970.0,43.65,43.67,43.63,43.64,8970.0
2021-05-21 15:00:00,43.64,43.64,43.58,43.59,21750.0,43.64,43.64,43.58,43.59,21750.0
2021-05-21 15:05:00,43.6,43.61,43.57,43.58,35635.0,43.6,43.61,43.57,43.58,35635.0
2021-05-21 15:10:00,43.58,43.63,43.58,43.61,16931.0,43.58,43.63,43.58,43.61,16931.0
2021-05-21 15:15:00,43.61,43.63,43.58,43.59,23577.0,43.61,43.63,43.58,43.59,23577.0
2021-05-21 15:20:00,43.59,43.63,43.59,43.62,40555.0,43.59,43.63,43.59,43.62,40555.0
2021-05-21 15:25:00,43.61,43.62,43.6,43.62,8840.0,43.61,43.62,43.6,43.62,8840.0
2021-05-21 15:30:00,43.61,43.68,43.61,43.68,14375.0,43.61,43.68,43.61,43.68,14375.0
2021-05-21 15:35:00,43.68,43.71,43.66,43.68,18782.0,43.68,43.71,43.66,43.68,18782.0
2021-05-21 15:40:00,43.67,43.7,43.66,43.69,14098.0,43.67,43.7,43.66,43.69,14098.0
2021-05-21 15:45:00,43.7,43.73,43.69,43.73,22974.0,43.7,43.73,43.69,43.73,22974.0
2021-05-21 15:50:00,43.73,43.75,43.72,43.73,117069.0,43.73,43.75,43.72,43.73,117069.0
2021-05-21 15:55:00,43.73,43.75,43.69,43.7,178071.0,43.73,43.75,43.69,43.7,178071.0
2021-05-24 09:30:00,44.28,44.3,44.12,44.16,207848.0,44.28,44.3,44.12,44.16,207848.0
2021-05-24 09:35:00,44.17,44.2,44.11,44.14,92453.0,44.17,44.2,44.11,44.14,92453.0
2021-05-24 09:40:00,44.15,44.31,44.13,44.29,101949.0,44.15,44.31,44.13,44.29,101949.0
2021-05-24 09:45:00,44.27,44.43,44.26,44.42,79057.0,44.27,44.43,44.26,44.42,79057.0
2021-05-24 09:50:00,44.42,44.52,44.41,44.49,81080.0,44.42,44.52,44.41,44.49,81080.0
2021-05-24 09:55:00,44.48,44.51,44.46,44.48,43359.0,44.48,44.51,44.46,44.48,43359.0
2021-05-24 10:00:00,44.49,44.51,44.47,44.48,55344.0,44.49,44.51,44.47,44.48,55344.0
2021-05-24 10:05:00,44.48,44.59,44.45,44.57,56542.0,44.48,44.59,44.45,44.57,56542.0
2021-05-24 10:10:00,44.58,44.59,44.5,44.51,64383.0,44.58,44.59,44.5,44.51,64383.0
2021-05-24 10:15:00,44.5,44.6,44.5,44.56,155724.0,44.5,44.6,44.5,44.56,155724.0
2021-05-24 10:20:00,44.59,44.62,44.55,44.58,50049.0,44.59,44.62,44.55,44.58,50049.0
2021-05-24 10:25:00,44.59,44.61,44.57,44.59,33918.0,44.59,44.61,44.57,44.59,33918.0
2021-05-24 10:30:00,44.6,44.63,44.5,44.52,46216.0,44.6,44.63,44.5,44.52,46216.0
2021-05-24 10:35:00,44.53,44.58,44.49,44.55,51987.0,44.53,44.58,44.49,44.55,51987.0
2021-05-24 10:40:00,44.56,44.56,44.45,44.47,43364.0,44.56,44.56,44.45,44.47,43364.0
2021-05-24 10:45:00,44.48,44.55,44.45,44.51,39434.0,44.48,44.55,44.45,44.51,39434.0
2021-05-24 10:50:00,44.52,44.68,44.52,44.63,80252.0,44.52,44.68,44.52,44.63,80252.0
2021-05-24 10:55:00,44.63,44.64,44.57,44.61,23024.0,44.63,44.64,44.57,44.61,23024.0
2021-05-24 11:00:00,44.61,44.66,44.6,44.65,39137.0,44.61,44.66,44.6,44.65,39137.0
2021-05-24 11:05:00,44.66,44.66,44.6,44.64,44479.0,44.66,44.66,44.6,44.64,44479.0
2021-05-24 11:10:00,44.64,44.64,44.57,44.6,29943.0,44.64,44.64,44.57,44.6,29943.0
2021-05-24 11:15:00,44.6,44.7,44.6,44.69,28437.0,44.6,44.7,44.6,44.69,28437.0
2021-05-24 11:20:00,44.7,44.71,44.65,44.71,40982.0,44.7,44.71,44.65,44.71,40982.0
2021-05-24 11:25:00,44.7,44.72,44.6,44.71,65885.0,44.7,44.72,44.6,44.71,65885.0
2021-05-24 11:30:00,44.72,44.73,44.68,44.71,39069.0,44.72,44.73,44.68,44.71,39069.0
2021-05-24 11:35:00,44.71,44.77,44.66,44.76,132225.0,44.71,44.77,44.66,44.76,132225.0
2021-05-24 11:40:00,44.76,44.77,44.73,44.75,31678.0,44.76,44.77,44.73,44.75,31678.0
2021-05-24 11:45:00,44.75,44.77,44.73,44.75,72959.0,44.75,44.77,44.73,44.75,72959.0
2021-05-24 11:50:00,44.75,44.78,44.74,44.77,60250.0,44.75,44.78,44.74,44.77,60250.0
2021-05-24 11:55:00,44.76,44.76,44.72,44.73,18543.0,44.76,44.76,44.72,44.73,18543.0
2021-05-24 12:00:00,44.75,44.78,44.72,44.74,18831.0,44.75,44.78,44.72,44.74,18831.0
2021-05-24 12:05:00,44.74,44.75,44.71,44.74,15105.0,44.74,44.75,44.71,44.74,15105.0
2021-05-24 12:10:00,44.74,44.79,44.74,44.78,17132.0,44.74,44.79,44.74,44.78,17132.0
2021-05-24 12:15:00,44.77,44.83,44.77,44.81,53343.0,44.77,44.83,44.77,44.81,53343.0
2021-05-24 12:20:00,44.81,44.81,44.77,44.79,28526.0,44.81,44.81,44.77,44.79,28526.0
2021-05-24 12:25:00,44.79,44.86,44.78,44.85,87298.0,44.79,44.86,44.78,44.85,87298.0
2021-05-24 12:30:00,44.84,44.89,44.82,44.88,37390.0,44.84,44.89,44.82,44.88,37390.0
2021-05-24 12:35:00,44.88,45.01,44.88,45.01,126712.0,44.88,45.01,44.88,45.01,126712.0
2021-05-24 12:40:00,45.0,45.03,44.98,45.01,34105.0,45.0,45.03,44.98,45.01,34105.0
2021-05-24 12:45:00,45.01,45.04,44.99,45.01,37335.0,45.01,45.04,44.99,45.01,37335.0
2021-05-24 12:50:00,45.02,45.06,44.99,44.99,35871.0,45.02,45.06,44.99,44.99,35871.0
2021-05-24 12:55:00,44.98,45.0,44.96,44.99,129285.0,44.98,45.0,44.96,44.99,129285.0
2021-05-24 13:00:00,44.99,45.05,44.97,45.05,17512.0,44.99,45.05,44.97,45.05,17512.0
2021-05-24 13:05:00,45.05,45.05,45.02,45.02,50080.0,45.05,45.05,45.02,45.02,50080.0
2021-05-24 13:10:00,45.02,45.08,45.01,45.03,31700.0,45.02,45.08,45.01,45.03,31700.0
2021-05-24 13:15:00,45.03,45.07,45.03,45.06,29503.0,45.03,45.07,45.03,45.06,29503.0
2021-05-24 13:20:00,45.07,45.08,45.05,45.05,17710.0,45.07,45.08,45.05,45.05,17710.0
2021-05-24 13:25:00,45.06,45.09,45.06,45.08,37307.0,45.06,45.09,45.06,45.08,37307.0
2021-05-24 13:30:00,45.08,45.09,45.03,45.06,32450.0,45.08,45.09,45.03,45.06,32450.0
2021-05-24 13:35:00,45.05,45.1,45.05,45.08,44419.0,45.05,45.1,45.05,45.08,44419.0
2021-05-24 13:40:00,45.08,45.08,45.04,45.07,22883.0,45.08,45.08,45.04,45.07,22883.0
2021-05-24 13:45:00,45.08,45.1,45.06,45.07,10330.0,45.08,45.1,45.06,45.07,10330.0
2021-05-24 13:50:00,45.08,45.09,45.05,45.07,33395.0,45.08,45.09,45.05,45.07,33395.0
2021-05-24 13:55:00,45.06,45.06,45.02,45.05,21877.0,45.06,45.06,45.02,45.05,21877.0
2021-05-24 14:00:00,45.05,45.08,45.03,45.07,37251.0,45.05,45.08,45.03,45.07,37251.0
2021-05-24 14:05:00,45.06,45.06,45.03,45.06,31824.0,45.06,45.06,45.03,45.06,31824.0
2021-05-24 14:10:00,45.07,45.07,45.0,45.01,44841.0,45.07,45.07,45.0,45.01,44841.0
2021-05-24 14:15:00,45.02,45.14,45.02,45.08,169729.0,45.02,45.14,45.02,45.08,169729.0
2021-05-24 14:20:00,45.08,45.08,45.0,45.03,36818.0,45.08,45.08,45.0,45.03,36818.0
2021-05-24 14:25:00,45.03,45.15,44.99,45.07,175273.0,45.03,45.15,44.99,45.07,175273.0
2021-05-24 14:30:00,45.07,45.07,45.0,45.04,52936.0,45.07,45.07,45.0,45.04,52936.0
2021-05-24 14:35:00,45.04,45.05,45.01,45.01,26671.0,45.04,45.05,45.01,45.01,26671.0
2021-05-24 14:40:00,45.01,45.02,44.99,45.01,35715.0,45.01,45.02,44.99,45.01,35715.0
2021-05-24 14:45:00,45.02,45.03,45.01,45.02,25842.0,45.02,45.03,45.01,45.02,25842.0
2021-05-24 14:50:00,45.02,45.03,45.0,45.01,19868.0,45.02,45.03,45.0,45.01,19868.0
2021-05-24 14:55:00,45.0,45.03,45.0,45.01,22572.0,45.0,45.03,45.0,45.01,22572.0
2021-05-24 15:00:00,45.02,45.02,45.01,45.01,7314.0,45.02,45.02,45.01,45.01,7314.0
2021-05-24 15:05:00,45.02,45.03,45.0,45.02,13356.0,45.02,45.03,45.0,45.02,13356.0
2021-05-24 15:10:00,45.02,45.03,45.01,45.01,13805.0,45.02,45.03,45.01,45.01,13805.0
2021-05-24 15:15:00,45.02,45.06,45.01,45.02,33200.0,45.02,45.06,45.01,45.02,33200.0
2021-05-24 15:20:00,45.02,45.04,45.01,45.02,48119.0,45.02,45.04,45.01,45.02,48119.0
2021-05-24 15:25:00,45.02,45.06,45.01,45.05,60493.0,45.02,45.06,45.01,45.05,60493.0
2021-05-24 15:30:00,45.05,45.06,45.04,45.04,18397.0,45.05,45.06,45.04,45.04,18397.0
2021-05-24 15:35:00,45.05,45.05,45.03,45.05,18856.0,45.05,45.05,45.03,45.05,18856.0
2021-05-24 15:40:00,45.05,45.06,45.03,45.04,23983.0,45.05,45.06,45.03,45.04,23983.0
2021-05-24 15:45:00,45.04,45.06,45.03,45.04,41136.0,45.04,45.06,45.03,45.04,41136.0
2021-05-24 15:50:00,45.04,45.06,45.03,45.05,117686.0,45.04,45.06,45.03,45.05,117686.0
2021-05-24 15:55:00,45.05,45.06,45.01,45.01,282358.0,45.05,45.06,45.01,45.01,282358.0
2021-05-25 09:30:00,45.07,45.12,44.97,45.04,156385.0,45.07,45.12,44.97,45.04,156385.0
2021-05-25 09:35:00,45.04,45.15,45.03,45.13,90013.0,45.04,45.15,45.03,45.13,90013.0
2021-05-25 09:40:00,45.13,45.25,45.13,45.22,94993.0,45.13,45.25,45.13,45.22,94993.0
2021-05-25 09:45:00,45.23,45.31,45.21,45.28,194993.0,45.23,45.31,45.21,45.28,194993.0
2021-05-25 09:50:00,45.27,45.27,44.98,45.0,140199.0,45.27,45.27,44.98,45.0,140199.0
2021-05-25 09:55:00,45.01,45.07,44.78,44.83,129535.0,45.01,45.07,44.78,44.83,129535.0
2021-05-25 10:00:00,44.83,45.04,44.83,44.96,67880.0,44.83,45.04,44.83,44.96,67880.0
2021-05-25 10:05:00,44.97,45.02,44.9,44.96,41128.0,44.97,45.02,44.9,44.96,41128.0
2021-05-25 10:10:00,44.97,45.0,44.89,44.95,31761.0,44.97,45.0,44.89,44.95,31761.0
2021-05-25 10:15:00,44.96,45.01,44.91,44.95,43492.0,44.96,45.01,44.91,44.95,43492.0
2021-05-25 10:20:00,44.95,45.06,44.94,45.05,131654.0,44.95,45.06,44.94,45.05,131654.0
2021-05-25 10:25:00,45.05,45.15,45.05,45.11,24297.0,45.05,45.15,45.05,45.11,24297.0
2021-05-25 10:30:00,45.12,45.19,45.06,45.06,27148.0,45.12,45.19,45.06,45.06,27148.0
2021-05-25 10:35:00,45.05,45.12,45.05,45.1,32127.0,45.05,45.12,45.05,45.1,32127.0
2021-05-25 10:40:00,45.11,45.16,45.08,45.12,48916.0,45.11,45.16,45.08,45.12,48916.0
2021-05-25 10:45:00,45.13,45.22,45.12,45.21,37032.0,45.13,45.22,45.12,45.21,37032.0
2021-05-25 10:50:00,45.2,45.2,45.13,45.18,23058.0,45.2,45.2,45.13,45.18,23058.0
2021-05-25 10:55:00,45.17,45.22,45.15,45.18,49905.0,45.17,45.22,45.15,45.18,49905.0
2021-05-25 11:00:00,45.18,45.21,45.11,45.12,38401.0,45.18,45.21,45.11,45.12,38401.0
2021-05-25 11:05:00,45.13,45.21,45.13,45.17,64646.0,45.13,45.21,45.13,45.17,64646.0
2021-05-25 11:10:00,45.17,45.21,45.15,45.15,39943.0,45.17,45.21,45.15,45.15,39943.0
2021-05-25 11:15:00,45.15,45.19,45.07,45.09,58832.0,45.15,45.19,45.07,45.09,58832.0
2021-05-25 11:20:00,45.09,45.12,45.02,45.05,26970.0,45.09,45.12,45.02,45.05,26970.0
2021-05-25 11:25:00,45.04,45.08,45.0,45.06,43341.0,45.04,45.08,45.0,45.06,43341.0
2021-05-25 11:30:00,45.06,45.12,45.01,45.04,24035.0,45.06,45.12,45.01,45.04,24035.0
2021-05-25 11:35:00,45.05,45.13,45.03,45.13,40273.0,45.05,45.13,45.03,45.13,40273.0
2021-05-25 11:40:00,45.12,45.17,45.12,45.16,28245.0,45.12,45.17,45.12,45.16,28245.0
2021-05-25 11:45:00,45.16,45.17,45.12,45.16,24610.0,45.16,45.17,45.12,45.16,24610.0
2021-05-25 11:50:00,45.16,45.18,45.12,45.12,43268.0,45.16,45.18,45.12,45.12,43268.0
2021-05-25 11:55:00,45.13,45.14,45.1,45.11,26536.0,45.13,45.14,45.1,45.11,26536.0
2021-05-25 12:00:00,45.12,45.16,45.11,45.14,24714.0,45.12,45.16,45.11,45.14,24714.0
2021-05-25 12:05:00,45.14,45.18,45.12,45.16,20976.0,45.14,45.18,45.12,45.16,20976.0
2021-05-25 12:10:00,45.17,45.21,45.16,45.19,32736.0,45.17,45.21,45.16,45.19,32736.0
2021-05-25 12:15:00,45.19,45.19,45.14,45.16,11306.0,45.19,45.19,45.14,45.16,11306.0
2021-05-25 12:20:00,45.16,45.21,45.14,45.2,30813.0,45.16,45.21,45.14,45.2,30813.0
2021-05-25 12:25:00,45.2,45.23,45.2,45.2,16634.0,45.2,45.23,45.2,45.2,16634.0
2021-05-25 12:30:00,45.2,45.23,45.2,45.21,26934.0,45.2,45.23,45.2,45.21,26934.0
2021-05-25 12:35:00,45.21,45.23,45.17,45.19,26896.0,45.21,45.23,45.17,45.19,26896.0
2021-05-25 12:40:00,45.19,45.19,45.1,45.11,30878.0,45.19,45.19,45.1,45.11,30878.0
2021-05-25 12:45:00,45.11,45.19,45.08,45.16,26351.0,45.11,45.19,45.08,45.16,26351.0
2021-05-25 12:50:00,45.16,45.19,45.16,45.18,13666.0,45.16,45.19,45.16,45.18,13666.0
2021-05-25 12:55:00,45.18,45.2,45.14,45.17,19439.0,45.18,45.2,45.14,45.17,19439.0
2021-05-25 13:00:00,45.18,45.24,45.18,45.19,33772.0,45.18,45.24,45.18,45.19,33772.0
2021-05-25 13:05:00,45.16,45.21,45.14,45.21,39124.0,45.16,45.21,45.14,45.21,39124.0
2021-05-25 13:10:00,45.21,45.24,45.2,45.24,18407.0,45.21,45.24,45.2,45.24,18407.0
2021-05-25 13:15:00,45.22,45.25,45.19,45.19,20323.0,45.22,45.25,45.19,45.19,20323.0
2021-05-25 13:20:00,45.19,45.19,45.12,45.12,44959.0,45.19,45.19,45.12,45.12,44959.0
2021-05-25 13:25:00,45.13,45.17,45.13,45.16,28520.0,45.13,45.17,45.13,45.16,28520.0
2021-05-25 13:30:00,45.18,45.19,45.15,45.18,31785.0,45.18,45.19,45.15,45.18,31785.0
2021-05-25 13:35:00,45.18,45.18,45.13,45.16,48961.0,45.18,45.18,45.13,45.16,48961.0
2021-05-25 13:40:00,45.16,45.18,45.13,45.17,83861.0,45.16,45.18,45.13,45.17,83861.0
2021-05-25 13:45:00,45.19,45.19,45.08,45.11,25556.0,45.19,45.19,45.08,45.11,25556.0
2021-05-25 13:50:00,45.12,45.12,45.09,45.11,23664.0,45.12,45.12,45.09,45.11,23664.0
2021-05-25 13:55:00,45.12,45.15,45.11,45.14,11183.0,45.12,45.15,45.11,45.14,11183.0
2021-05-25 14:00:00,45.13,45.16,45.1,45.12,21410.0,45.13,45.16,45.1,45.12,21410.0
2021-05-25 14:05:00,45.11,45.11,45.05,45.09,54733.0,45.11,45.11,45.05,45.09,54733.0
2021-05-25 14:10:00,45.11,45.15,45.09,45.11,59384.0,45.11,45.15,45.09,45.11,59384.0
2021-05-25 14:15:00,45.12,45.14,45.09,45.1,39295.0,45.12,45.14,45.09,45.1,39295.0
2021-05-25 14:20:00,45.1,45.11,45.06,45.09,24963.0,45.1,45.11,45.06,45.09,24963.0
2021-05-25 14:25:00,45.09,45.12,45.01,45.08,61510.0,45.09,45.12,45.01,45.08,61510.0
2021-05-25 14:30:00,45.09,45.11,45.07,45.09,28485.0,45.09,45.11,45.07,45.09,28485.0
2021-05-25 14:35:00,45.1,45.11,45.09,45.11,6300.0,45.1,45.11,45.09,45.11,6300.0
2021-05-25 14:40:00,45.11,45.11,45.06,45.07,13876.0,45.11,45.11,45.06,45.07,13876.0
2021-05-25 14:45:00,45.06,45.07,45.03,45.04,16061.0,45.06,45.07,45.03,45.04,16061.0
2021-05-25 14:50:00,45.04,45.05,45.01,45.02,19237.0,45.04,45.05,45.01,45.02,19237.0
2021-05-25 14:55:00,45.02,45.04,44.98,44.98,35551.0,45.02,45.04,44.98,44.98,35551.0
2021-05-25 15:00:00,44.98,44.98,44.93,44.94,29197.0,44.98,44.98,44.93,44.94,29197.0
2021-05-25 15:05:00,44.92,44.95,44.91,44.95,37769.0,44.92,44.95,44.91,44.95,37769.0
2021-05-25 15:10:00,44.95,44.96,44.93,44.95,16917.0,44.95,44.96,44.93,44.95,16917.0
2021-05-25 15:15:00,44.95,44.98,44.94,44.97,36541.0,44.95,44.98,44.94,44.97,36541.0
2021-05-25 15:20:00,44.97,45.02,44.97,45.01,13102.0,44.97,45.02,44.97,45.01,13102.0
2021-05-25 15:25:00,45.0,45.01,44.99,45.0,13908.0,45.0,45.01,44.99,45.0,13908.0
2021-05-25 15:30:00,45.0,45.01,44.99,45.01,15775.0,45.0,45.01,44.99,45.01,15775.0
2021-05-25 15:35:00,45.01,45.02,45.01,45.01,6350.0,45.01,45.02,45.01,45.01,6350.0
2021-05-25 15:40:00,45.02,45.02,44.99,45.0,13800.0,45.02,45.02,44.99,45.0,13800.0
2021-05-25 15:45:00,45.0,45.01,44.94,44.96,37130.0,45.0,45.01,44.94,44.96,37130.0
2021-05-25 15:50:00,44.96,44.96,44.89,44.9,59231.0,44.96,44.96,44.89,44.9,59231.0
2021-05-25 15:55:00,44.9,44.95,44.89,44.93,53070.0,44.9,44.95,44.89,44.93,53070.0
2021-05-26 09:30:00,44.74,44.9,44.72,44.89,97213.0,44.74,44.9,44.72,44.89,97213.0
2021-05-26 09:35:00,44.88,44.9,44.81,44.88,42479.0,44.88,44.9,44.81,44.88,42479.0
2021-05-26 09:40:00,44.88,44.92,44.82,44.84,53119.0,44.88,44.92,44.82,44.84,53119.0
2021-05-26 09:45:00,44.84,44.87,44.81,44.83,43476.0,44.84,44.87,44.81,44.83,43476.0
2021-05-26 09:50:00,44.83,44.84,44.71,44.8,38541.0,44.83,44.84,44.71,44.8,38541.0
2021-05-26 09:55:00,44.79,44.83,44.72,44.73,41404.0,44.79,44.83,44.72,44.73,41404.0
2021-05-26 10:00:00,44.73,44.81,44.72,44.8,28719.0,44.73,44.81,44.72,44.8,28719.0
2021-05-26 10:05:00,44.8,44.81,44.68,44.69,37076.0,44.8,44.81,44.68,44.69,37076.0
2021-05-26 10:10:00,44.68,44.72,44.63,44.72,70700.0,44.68,44.72,44.63,44.72,70700.0
2021-05-26 10:15:00,44.73,44.77,44.68,44.75,44191.0,44.73,44.77,44.68,44.75,44191.0
2021-05-26 10:20:00,44.75,44.84,44.72,44.77,31683.0,44.75,44.84,44.72,44.77,31683.0
2021-05-26 10:25:00,44.77,44.79,44.72,44.76,33879.0,44.77,44.79,44.72,44.76,33879.0
2021-05-26 10:30:00,44.77,45.02,44.75,44.89,257343.0,44.77,45.02,44.75,44.89,257343.0
2021-05-26 10:35:00,44.89,44.99,44.87,44.93,74377.0,44.89,44.99,44.87,44.93,74377.0
2021-05-26 10:40:00,44.94,44.97,44.92,44.96,48547.0,44.94,44.97,44.92,44.96,48547.0
2021-05-26 10:45:00,44.97,45.11,44.97,45.06,82926.0,44.97,45.11,44.97,45.06,82926.0
2021-05-26 10:50:00,45.06,45.06,44.95,45.03,61619.0,45.06,45.06,44.95,45.03,61619.0
2021-05-26 10:55:00,45.02,45.02,44.97,45.01,65884.0,45.02,45.02,44.97,45.01,65884.0
2021-05-26 11:00:00,45.0,45.05,44.97,45.05,45618.0,45.0,45.05,44.97,45.05,45618.0
2021-05-26 11:05:00,45.04,45.07,44.99,45.05,38084.0,45.04,45.07,44.99,45.05,38084.0
2021-05-26 11:10:00,45.06,45.07,45.0,45.07,33283.0,45.06,45.07,45.0,45.07,33283.0
2021-05-26 11:15:00,45.07,45.15,45.04,45.13,98548.0,45.07,45.15,45.04,45.13,98548.0
2021-05-26 11:20:00,45.14,45.19,45.12,45.13,58597.0,45.14,45.19,45.12,45.13,58597.0
2021-05-26 11:25:00,45.14,45.21,45.14,45.2,35390.0,45.14,45.21,45.14,45.2,35390.0
2021-05-26 11:30:00,45.2,45.2,45.15,45.17,54326.0,45.2,45.2,45.15,45.17,54326.0
2021-05-26 11:35:00,45.17,45.23,45.16,45.23,23890.0,45.17,45.23,45.16,45.23,23890.0
2021-05-26 11:40:00,45.23,45.26,45.21,45.21,55762.0,45.23,45.26,45.21,45.21,55762.0
2021-05-26 11:45:00,45.21,45.24,45.17,45.23,30228.0,45.21,45.24,45.17,45.23,30228.0
2021-05-26 11:50:00,45.24,45.24,45.2,45.21,15259.0,45.24,45.24,45.2,45.21,15259.0
2021-05-26 11:55:00,45.21,45.22,45.19,45.22,22997.0,45.21,45.22,45.19,45.22,22997.0
2021-05-26 12:00:00,45.22,45.24,45.19,45.19,34253.0,45.22,45.24,45.19,45.19,34253.0
2021-05-26 12:05:00,45.19,45.2,45.13,45.13,53336.0,45.19,45.2,45.13,45.13,53336.0
2021-05-26 12:10:00,45.1,45.13,45.09,45.09,51710.0,45.1,45.13,45.09,45.09,51710.0
2021-05-26 12:15:00,45.09,45.11,45.07,45.09,22519.0,45.09,45.11,45.07,45.09,22519.0
2021-05-26 12:20:00,45.09,45.09,44.99,45.03,22574.0,45.09,45.09,44.99,45.03,22574.0
2021-05-26 12:25:00,45.03,45.04,45.01,45.04,17952.0,45.03,45.04,45.01,45.04,17952.0
2021-05-26 12:30:00,45.03,45.04,44.99,45.03,45360.0,45.03,45.04,44.99,45.03,45360.0
2021-05-26 12:35:00,45.02,45.12,45.02,45.12,43150.0,45.02,45.12,45.02,45.12,43150.0
2021-05-26 12:40:00,45.11,45.13,45.1,45.11,14160.0,45.11,45.13,45.1,45.11,14160.0
2021-05-26 12:45:00,45.1,45.12,45.08,45.1,33666.0,45.1,45.12,45.08,45.1,33666.0
2021-05-26 12:50:00,45.1,45.11,45.04,45.07,16806.0,45.1,45.11,45.04,45.07,16806.0
2021-05-26 12:55:00,45.06,45.06,44.97,45.01,48679.0,45.06,45.06,44.97,45.01,48679.0
2021-05-26 13:00:00,45.02,45.05,45.02,45.02,15986.0,45.02,45.05,45.02,45.02,15986.0
2021-05-26 13:05:00,45.01,45.03,44.98,44.98,33331.0,45.01,45.03,44.98,44.98,33331.0
2021-05-26 13:10:00,44.99,45.06,44.99,45.04,15587.0,44.99,45.06,44.99,45.04,15587.0
2021-05-26 13:15:00,45.02,45.03,45.0,45.03,10023.0,45.02,45.03,45.0,45.03,10023.0
2021-05-26 13:20:00,45.03,45.08,45.03,45.08,5010.0,45.03,45.08,45.03,45.08,5010.0
2021-05-26 13:25:00,45.08,45.08,45.05,45.08,6684.0,45.08,45.08,45.05,45.08,6684.0
2021-05-26 13:30:00,45.09,45.14,45.08,45.11,18259.0,45.09,45.14,45.08,45.11,18259.0
2021-05-26 13:35:00,45.11,45.14,45.1,45.13,5735.0,45.11,45.14,45.1,45.13,5735.0
2021-05-26 13:40:00,45.13,45.17,45.12,45.17,27959.0,45.13,45.17,45.12,45.17,27959.0
2021-05-26 13:45:00,45.17,45.18,45.15,45.17,16621.0,45.17,45.18,45.15,45.17,16621.0
2021-05-26 13:50:00,45.18,45.21,45.18,45.2,19344.0,45.18,45.21,45.18,45.2,19344.0
2021-05-26 13:55:00,45.2,45.24,45.19,45.24,20070.0,45.2,45.24,45.19,45.24,20070.0
2021-05-26 14:00:00,45.24,45.25,45.21,45.24,105725.0,45.24,45.25,45.21,45.24,105725.0
2021-05-26 14:05:00,45.25,45.26,45.22,45.23,41694.0,45.25,45.26,45.22,45.23,41694.0
2021-05-26 14:10:00,45.23,45.28,45.23,45.28,28240.0,45.23,45.28,45.23,45.28,28240.0
2021-05-26 14:15:00,45.28,45.3,45.2,45.23,60514.0,45.28,45.3,45.2,45.23,60514.0
2021-05-26 14:20:00,45.24,45.27,45.23,45.24,15957.0,45.24,45.27,45.23,45.24,15957.0
2021-05-26 14:25:00,45.24,45.27,45.21,45.22,49013.0,45.24,45.27,45.21,45.22,49013.0
2021-05-26 14:30:00,45.21,45.21,45.12,45.12,56885.0,45.21,45.21,45.12,45.12,56885.0
2021-05-26 14:35:00,45.13,45.17,45.11,45.17,25674.0,45.13,45.17,45.11,45.17,25674.0
2021-05-26 14:40:00,45.18,45.22,45.14,45.22,40902.0,45.18,45.22,45.14,45.22,40902.0
2021-05-26 14:45:00,45.24,45.25,45.17,45.2,15140.0,45.24,45.25,45.17,45.2,15140.0
2021-05-26 14:50:00,45.2,45.2,45.16,45.16,17238.0,45.2,45.2,45.16,45.16,17238.0
2021-05-26 14:55:00,45.17,45.2,45.16,45.2,29578.0,45.17,45.2,45.16,45.2,29578.0
2021-05-26 15:00:00,45.19,45.19,45.15,45.16,15950.0,45.19,45.19,45.15,45.16,15950.0
2021-05-26 15:05:00,45.17,45.18,45.16,45.18,4750.0,45.17,45.18,45.16,45.18,4750.0
2021-05-26 15:10:00,45.17,45.2,45.17,45.19,13452.0,45.17,45.2,45.17,45.19,13452.0
2021-05-26 15:15:00,45.19,45.19,45.16,45.18,16642.0,45.19,45.19,45.16,45.18,16642.0
2021-05-26 15:20:00,45.18,45.21,45.15,45.17,48199.0,45.18,45.21,45.15,45.17,48199.0
2021-05-26 15:25:00,45.16,45.18,45.15,45.17,8669.0,45.16,45.18,45.15,45.17,8669.0
2021-05-26 15:30:00,45.17,45.21,45.17,45.19,46455.0,45.17,45.21,45.17,45.19,46455.0
2021-05-26 15:35:00,45.19,45.2,45.18,45.19,9999.0,45.19,45.2,45.18,45.19,9999.0
2021-05-26 15:40:00,45.2,45.22,45.19,45.22,14270.0,45.2,45.22,45.19,45.22,14270.0
2021-05-26 15:45:00,45.22,45.22,45.2,45.21,11774.0,45.22,45.22,45.2,45.21,11774.0
2021-05-26 15:50:00,45.21,45.22,45.19,45.22,19333.0,45.21,45.22,45.19,45.22,19333.0
2021-05-26 15:55:00,45.21,45.22,45.19,45.21,52343.0,45.21,45.22,45.19,45.21,52343.0
2021-05-27 09:30:00,45.19,45.28,45.19,45.27,143045.0,45.19,45.28,45.19,45.27,143045.0
2021-05-27 09:35:00,45.29,45.35,45.25,45.25,96476.0,45.29,45.35,45.25,45.25,96476.0
2021-05-27 09:40:00,45.26,45.3,45.2,45.21,64394.0,45.26,45.3,45.2,45.21,64394.0
2021-05-27 09:45:00,45.21,45.23,45.07,45.09,95227.0,45.21,45.23,45.07,45.09,95227.0
2021-05-27 09:50:00,45.09,45.14,45.05,45.1,52288.0,45.09,45.14,45.05,45.1,52288.0
2021-05-27 09:55:00,45.1,45.13,45.08,45.12,24723.0,45.1,45.13,45.08,45.12,24723.0
2021-05-27 10:00:00,45.15,45.18,45.11,45.16,24558.0,45.15,45.18,45.11,45.16,24558.0
2021-05-27 10:05:00,45.15,45.17,45.06,45.16,83329.0,45.15,45.17,45.06,45.16,83329.0
2021-05-27 10:10:00,45.16,45.19,45.16,45.16,13969.0,45.16,45.19,45.16,45.16,13969.0
2021-05-27 10:15:00,45.17,45.21,45.13,45.19,32139.0,45.17,45.21,45.13,45.19,32139.0
2021-05-27 10:20:00,45.19,45.28,45.16,45.25,75784.0,45.19,45.28,45.16,45.25,75784.0
2021-05-27 10:25:00,45.26,45.27,45.2,45.22,35816.0,45.26,45.27,45.2,45.22,35816.0
2021-05-27 10:30:00,45.22,45.29,45.21,45.25,64583.0,45.22,45.29,45.21,45.25,64583.0
2021-05-27 10:35:00,45.25,45.32,45.24,45.29,47125.0,45.25,45.32,45.24,45.29,47125.0
2021-05-27 10:40:00,45.29,45.29,45.23,45.29,18888.0,45.29,45.29,45.23,45.29,18888.0
2021-05-27 10:45:00,45.29,45.3,45.22,45.26,20053.0,45.29,45.3,45.22,45.26,20053.0
2021-05-27 10:50:00,45.27,45.3,45.16,45.29,46143.0,45.27,45.3,45.16,45.29,46143.0
2021-05-27 10:55:00,45.29,45.3,45.26,45.27,15251.0,45.29,45.3,45.26,45.27,15251.0
2021-05-27 11:00:00,45.28,45.3,45.24,45.28,17252.0,45.28,45.3,45.24,45.28,17252.0
2021-05-27 11:05:00,45.27,45.29,45.25,45.28,14089.0,45.27,45.29,45.25,45.28,14089.0
2021-05-27 11:10:00,45.28,45.36,45.28,45.35,26479.0,45.28,45.36,45.28,45.35,26479.0
2021-05-27 11:15:00,45.35,45.48,45.35,45.41,129892.0,45.35,45.48,45.35,45.41,129892.0
2021-05-27 11:20:00,45.42,45.49,45.4,45.44,80266.0,45.42,45.49,45.4,45.44,80266.0
2021-05-27 11:25:00,45.45,45.52,45.43,45.43,191631.0,45.45,45.52,45.43,45.43,191631.0
2021-05-27 11:30:00,45.43,45.47,45.4,45.44,58421.0,45.43,45.47,45.4,45.44,58421.0
2021-05-27 11:35:00,45.45,45.45,45.39,45.41,25845.0,45.45,45.45,45.39,45.41,25845.0
2021-05-27 11:40:00,45.41,45.45,45.41,45.42,13623.0,45.41,45.45,45.41,45.42,13623.0
2021-05-27 11:45:00,45.45,45.49,45.45,45.48,16015.0,45.45,45.49,45.45,45.48,16015.0
2021-05-27 11:50:00,45.47,45.48,45.46,45.47,13055.0,45.47,45.48,45.46,45.47,13055.0
2021-05-27 11:55:00,45.47,45.47,45.44,45.45,10223.0,45.47,45.47,45.44,45.45,10223.0
2021-05-27 12:00:00,45.46,45.48,45.45,45.47,10284.0,45.46,45.48,45.45,45.47,10284.0
2021-05-27 12:05:00,45.47,45.47,45.41,45.44,20618.0,45.47,45.47,45.41,45.44,20618.0
2021-05-27 12:10:00,45.43,45.46,45.43,45.45,3512.0,45.43,45.46,45.43,45.45,3512.0
2021-05-27 12:15:00,45.44,45.44,45.39,45.39,18959.0,45.44,45.44,45.39,45.39,18959.0
2021-05-27 12:20:00,45.39,45.42,45.37,45.41,18420.0,45.39,45.42,45.37,45.41,18420.0
2021-05-27 12:25:00,45.4,45.43,45.4,45.43,7227.0,45.4,45.43,45.4,45.43,7227.0
2021-05-27 12:30:00,45.43,45.44,45.42,45.44,24836.0,45.43,45.44,45.42,45.44,24836.0
2021-05-27 12:35:00,45.45,45.46,45.43,45.45,31677.0,45.45,45.46,45.43,45.45,31677.0
2021-05-27 12:40:00,45.45,45.47,45.44,45.47,8979.0,45.45,45.47,45.44,45.47,8979.0
2021-05-27 12:45:00,45.46,45.46,45.41,45.43,31254.0,45.46,45.46,45.41,45.43,31254.0
2021-05-27 12:50:00,45.43,45.44,45.41,45.42,31200.0,45.43,45.44,45.41,45.42,31200.0
2021-05-27 12:55:00,45.42,45.42,45.39,45.42,34756.0,45.42,45.42,45.39,45.42,34756.0
2021-05-27 13:00:00,45.42,45.44,45.4,45.4,23311.0,45.42,45.44,45.4,45.4,23311.0
2021-05-27 13:05:00,45.4,45.44,45.4,45.43,28862.0,45.4,45.44,45.4,45.43,28862.0
2021-05-27 13:10:00,45.43,45.48,45.42,45.47,21240.0,45.43,45.48,45.42,45.47,21240.0
2021-05-27 13:15:00,45.47,45.48,45.45,45.45,20909.0,45.47,45.48,45.45,45.45,20909.0
2021-05-27 13:20:00,45.45,45.45,45.37,45.38,21406.0,45.45,45.45,45.37,45.38,21406.0
2021-05-27 13:25:00,45.39,45.46,45.39,45.46,14790.0,45.39,45.46,45.39,45.46,14790.0
2021-05-27 13:30:00,45.47,45.47,45.44,45.47,24223.0,45.47,45.47,45.44,45.47,24223.0
2021-05-27 13:35:00,45.47,45.48,45.46,45.48,37029.0,45.47,45.48,45.46,45.48,37029.0
2021-05-27 13:40:00,45.47,45.48,45.45,45.46,9745.0,45.47,45.48,45.45,45.46,9745.0
2021-05-27 13:45:00,45.46,45.46,45.43,45.44,12131.0,45.46,45.46,45.43,45.44,12131.0
2021-05-27 13:50:00,45.44,45.44,45.4,45.4,28572.0,45.44,45.44,45.4,45.4,28572.0
2021-05-27 13:55:00,45.41,45.44,45.4,45.42,25611.0,45.41,45.44,45.4,45.42,25611.0
2021-05-27 14:00:00,45.42,45.45,45.42,45.43,5496.0,45.42,45.45,45.42,45.43,5496.0
2021-05-27 14:05:00,45.43,45.44,45.4,45.44,9255.0,45.43,45.44,45.4,45.44,9255.0
2021-05-27 14:10:00,45.43,45.44,45.42,45.43,12368.0,45.43,45.44,45.42,45.43,12368.0
2021-05-27 14:15:00,45.43,45.46,45.43,45.46,21175.0,45.43,45.46,45.43,45.46,21175.0
2021-05-27 14:20:00,45.46,45.51,45.45,45.5,53404.0,45.46,45.51,45.45,45.5,53404.0
2021-05-27 14:25:00,45.5,45.63,45.5,45.62,137799.0,45.5,45.63,45.5,45.62,137799.0
2021-05-27 14:30:00,45.62,45.64,45.53,45.54,88959.0,45.62,45.64,45.53,45.54,88959.0
2021-05-27 14:35:00,45.54,45.6,45.54,45.58,23723.0,45.54,45.6,45.54,45.58,23723.0
2021-05-27 14:40:00,45.59,45.61,45.58,45.6,29766.0,45.59,45.61,45.58,45.6,29766.0
2021-05-27 14:45:00,45.6,45.63,45.58,45.58,37015.0,45.6,45.63,45.58,45.58,37015.0
2021-05-27 14:50:00,45.59,45.6,45.56,45.59,19758.0,45.59,45.6,45.56,45.59,19758.0
2021-05-27 14:55:00,45.59,45.61,45.58,45.6,50808.0,45.59,45.61,45.58,45.6,50808.0
2021-05-27 15:00:00,45.6,45.6,45.57,45.59,18293.0,45.6,45.6,45.57,45.59,18293.0
2021-05-27 15:05:00,45.59,45.61,45.58,45.6,17722.0,45.59,45.61,45.58,45.6,17722.0
2021-05-27 15:10:00,45.6,45.62,45.6,45.61,10796.0,45.6,45.62,45.6,45.61,10796.0
2021-05-27 15:15:00,45.61,45.62,45.6,45.61,15655.0,45.61,45.62,45.6,45.61,15655.0
2021-05-27 15:20:00,45.62,45.62,45.59,45.61,53828.0,45.62,45.62,45.59,45.61,53828.0
2021-05-27 15:25:00,45.61,45.62,45.56,45.58,16950.0,45.61,45.62,45.56,45.58,16950.0
2021-05-27 15:30:00,45.58,45.59,45.58,45.58,1425.0,45.58,45.59,45.58,45.58,1425.0
2021-05-27 15:35:00,45.58,45.59,45.56,45.56,12291.0,45.58,45.59,45.56,45.56,12291.0
2021-05-27 15:40:00,45.56,45.58,45.56,45.57,12263.0,45.56,45.58,45.56,45.57,12263.0
2021-05-27 15:45:00,45.57,45.6,45.56,45.59,26106.0,45.57,45.6,45.56,45.59,26106.0
2021-05-27 15:50:00,45.59,45.59,45.54,45.58,77420.0,45.59,45.59,45.54,45.58,77420.0
2021-05-27 15:55:00,45.58,45.58,45.54,45.55,76841.0,45.58,45.58,45.54,45.55,76841.0
2021-05-28 09:30:00,45.82,45.93,45.82,45.91,141588.0,45.82,45.93,45.82,45.91,141588.0
2021-05-28 09:35:00,45.92,45.93,45.74,45.78,149875.0,45.92,45.93,45.74,45.78,149875.0
2021-05-28 09:40:00,45.78,45.79,45.66,45.67,57979.0,45.78,45.79,45.66,45.67,57979.0
2021-05-28 09:45:00,45.68,45.69,45.61,45.69,72133.0,45.68,45.69,45.61,45.69,72133.0
2021-05-28 09:50:00,45.7,45.76,45.63,45.68,83758.0,45.7,45.76,45.63,45.68,83758.0
2021-05-28 09:55:00,45.68,45.74,45.65,45.7,39451.0,45.68,45.74,45.65,45.7,39451.0
2021-05-28 10:00:00,45.7,45.75,45.66,45.72,39802.0,45.7,45.75,45.66,45.72,39802.0
2021-05-28 10:05:00,45.74,45.75,45.68,45.7,26679.0,45.74,45.75,45.68,45.7,26679.0
2021-05-28 10:10:00,45.72,45.76,45.7,45.72,62062.0,45.72,45.76,45.7,45.72,62062.0
2021-05-28 10:15:00,45.73,45.77,45.67,45.68,44068.0,45.73,45.77,45.67,45.68,44068.0
2021-05-28 10:20:00,45.69,45.7,45.64,45.67,33951.0,45.69,45.7,45.64,45.67,33951.0
2021-05-28 10:25:00,45.65,45.67,45.56,45.56,92713.0,45.65,45.67,45.56,45.56,92713.0
2021-05-28 10:30:00,45.58,45.66,45.58,45.6,50498.0,45.58,45.66,45.58,45.6,50498.0
2021-05-28 10:35:00,45.61,45.62,45.53,45.56,69566.0,45.61,45.62,45.53,45.56,69566.0
2021-05-28 10:40:00,45.56,45.66,45.56,45.61,59753.0,45.56,45.66,45.56,45.61,59753.0
2021-05-28 10:45:00,45.62,45.65,45.61,45.65,23742.0,45.62,45.65,45.61,45.65,23742.0
2021-05-28 10:50:00,45.64,45.71,45.62,45.67,42073.0,45.64,45.71,45.62,45.67,42073.0
2021-05-28 10:55:00,45.67,45.7,45.67,45.69,21770.0,45.67,45.7,45.67,45.69,21770.0
2021-05-28 11:00:00,45.68,45.76,45.64,45.73,87039.0,45.68,45.76,45.64,45.73,87039.0
2021-05-28 11:05:00,45.73,45.76,45.71,45.76,272398.0,45.73,45.76,45.71,45.76,272398.0
2021-05-28 11:10:00,45.76,45.79,45.75,45.78,40043.0,45.76,45.79,45.75,45.78,40043.0
2021-05-28 11:15:00,45.78,45.78,45.72,45.74,19649.0,45.78,45.78,45.72,45.74,19649.0
2021-05-28 11:20:00,45.74,45.77,45.71,45.75,86126.0,45.74,45.77,45.71,45.75,86126.0
2021-05-28 11:25:00,45.75,45.8,45.69,45.72,86908.0,45.75,45.8,45.69,45.72,86908.0
2021-05-28 11:30:00,45.71,45.75,45.65,45.68,60235.0,45.71,45.75,45.65,45.68,60235.0
2021-05-28 11:35:00,45.68,45.69,45.64,45.66,128138.0,45.68,45.69,45.64,45.66,128138.0
2021-05-28 11:40:00,45.66,45.66,45.61,45.63,51950.0,45.66,45.66,45.61,45.63,51950.0
2021-05-28 11:45:00,45.63,45.64,45.6,45.63,74838.0,45.63,45.64,45.6,45.63,74838.0
2021-05-28 11:50:00,45.63,45.67,45.58,45.66,107077.0,45.63,45.67,45.58,45.66,107077.0
2021-05-28 11:55:00,45.66,45.68,45.63,45.64,24126.0,45.66,45.68,45.63,45.64,24126.0
2021-05-28 12:00:00,45.64,45.68,45.63,45.65,34985.0,45.64,45.68,45.63,45.65,34985.0
2021-05-28 12:05:00,45.66,45.67,45.65,45.67,25993.0,45.66,45.67,45.65,45.67,25993.0
2021-05-28 12:10:00,45.67,45.71,45.67,45.7,21770.0,45.67,45.71,45.67,45.7,21770.0
2021-05-28 12:15:00,45.7,45.71,45.68,45.7,5659.0,45.7,45.71,45.68,45.7,5659.0
2021-05-28 12:20:00,45.7,45.71,45.68,45.69,28971.0,45.7,45.71,45.68,45.69,28971.0
2021-05-28 12:25:00,45.68,45.68,45.65,45.66,18849.0,45.68,45.68,45.65,45.66,18849.0
2021-05-28 12:30:00,45.67,45.71,45.67,45.68,18498.0,45.67,45.71,45.67,45.68,18498.0
2021-05-28 12:35:00,45.68,45.68,45.64,45.68,15370.0,45.68,45.68,45.64,45.68,15370.0
2021-05-28 12:40:00,45.67,45.7,45.65,45.68,24564.0,45.67,45.7,45.65,45.68,24564.0
2021-05-28 12:45:00,45.67,45.69,45.65,45.69,28343.0,45.67,45.69,45.65,45.69,28343.0
2021-05-28 12:50:00,45.69,45.72,45.68,45.71,11806.0,45.69,45.72,45.68,45.71,11806.0
2021-05-28 12:55:00,45.72,45.72,45.66,45.67,9526.0,45.72,45.72,45.66,45.67,9526.0
2021-05-28 13:00:00,45.67,45.72,45.67,45.71,6832.0,45.67,45.72,45.67,45.71,6832.0
2021-05-28 13:05:00,45.71,45.71,45.68,45.68,15429.0,45.71,45.71,45.68,45.68,15429.0
2021-05-28 13:10:00,45.69,45.71,45.65,45.67,24287.0,45.69,45.71,45.65,45.67,24287.0
2021-05-28 13:15:00,45.67,45.68,45.66,45.68,15550.0,45.67,45.68,45.66,45.68,15550.0
2021-05-28 13:20:00,45.68,45.72,45.68,45.71,24919.0,45.68,45.72,45.68,45.71,24919.0
2021-05-28 13:25:00,45.7,45.73,45.7,45.72,31994.0,45.7,45.73,45.7,45.72,31994.0
2021-05-28 13:30:00,45.72,45.72,45.68,45.68,36807.0,45.72,45.72,45.68,45.68,36807.0
2021-05-28 13:35:00,45.68,45.69,45.64,45.65,17082.0,45.68,45.69,45.64,45.65,17082.0
2021-05-28 13:40:00,45.65,45.68,45.65,45.67,7792.0,45.65,45.68,45.65,45.67,7792.0
2021-05-28 13:45:00,45.67,45.67,45.65,45.66,3925.0,45.67,45.67,45.65,45.66,3925.0
2021-05-28 13:50:00,45.66,45.68,45.61,45.65,80713.0,45.66,45.68,45.61,45.65,80713.0
2021-05-28 13:55:00,45.65,45.66,45.63,45.63,21007.0,45.65,45.66,45.63,45.63,21007.0
2021-05-28 14:00:00,45.62,45.63,45.54,45.55,60713.0,45.62,45.63,45.54,45.55,60713.0
2021-05-28 14:05:00,45.55,45.55,45.32,45.36,115795.0,45.55,45.55,45.32,45.36,115795.0
2021-05-28 14:10:00,45.36,45.37,45.26,45.35,80287.0,45.36,45.37,45.26,45.35,80287.0
2021-05-28 14:15:00,45.34,45.4,45.32,45.33,64198.0,45.34,45.4,45.32,45.33,64198.0
2021-05-28 14:20:00,45.33,45.33,45.17,45.26,111784.0,45.33,45.33,45.17,45.26,111784.0
2021-05-28 14:25:00,45.25,45.29,45.18,45.24,166919.0,45.25,45.29,45.18,45.24,166919.0
2021-05-28 14:30:00,45.26,45.3,45.25,45.28,70458.0,45.26,45.3,45.25,45.28,70458.0
2021-05-28 14:35:00,45.28,45.28,45.24,45.27,10070.0,45.28,45.28,45.24,45.27,10070.0
2021-05-28 14:40:00,45.28,45.28,45.26,45.28,4557.0,45.28,45.28,45.26,45.28,4557.0
2021-05-28 14:45:00,45.29,45.3,45.27,45.3,52423.0,45.29,45.3,45.27,45.3,52423.0
2021-05-28 14:50:00,45.29,45.3,45.26,45.29,49468.0,45.29,45.3,45.26,45.29,49468.0
2021-05-28 14:55:00,45.29,45.32,45.29,45.31,71876.0,45.29,45.32,45.29,45.31,71876.0
2021-05-28 15:00:00,45.31,45.33,45.29,45.31,26664.0,45.31,45.33,45.29,45.31,26664.0
2021-05-28 15:05:00,45.32,45.33,45.3,45.32,8660.0,45.32,45.33,45.3,45.32,8660.0
2021-05-28 15:10:00,45.32,45.33,45.28,45.33,30147.0,45.32,45.33,45.28,45.33,30147.0
2021-05-28 15:15:00,45.33,45.33,45.31,45.33,16817.0,45.33,45.33,45.31,45.33,16817.0
2021-05-28 15:20:00,45.33,45.35,45.33,45.35,7445.0,45.33,45.35,45.33,45.35,7445.0
2021-05-28 15:25:00,45.35,45.35,45.33,45.34,19075.0,45.35,45.35,45.33,45.34,19075.0
2021-05-28 15:30:00,45.34,45.37,45.33,45.37,26024.0,45.34,45.37,45.33,45.37,26024.0
2021-05-28 15:35:00,45.37,45.38,45.35,45.38,53524.0,45.37,45.38,45.35,45.38,53524.0
2021-05-28 15:40:00,45.38,45.43,45.38,45.41,98948.0,45.38,45.43,45.38,45.41,98948.0
2021-05-28 15:45:00,45.42,45.45,45.4,45.44,108400.0,45.42,45.45,45.4,45.44,108400.0
2021-05-28 15:50:00,45.44,45.46,45.43,45.46,54353.0,45.44,45.46,45.43,45.46,54353.0
2021-05-28 15:55:00,45.46,45.46,45.42,45.43,297365.0,45.46,45.46,45.42,45.43,297365.0
2021-06-01 09:30:00,46.58,46.75,46.57,46.74,335945.0,46.58,46.75,46.57,46.74,335945.0
2021-06-01 09:35:00,46.74,46.79,46.7,46.76,145093.0,46.74,46.79,46.7,46.76,145093.0
2021-06-01 09:40:00,46.76,46.83,46.76,46.8,129836.0,46.76,46.83,46.76,46.8,129836.0
2021-06-01 09:45:00,46.8,46.85,46.79,46.81,90648.0,46.8,46.85,46.79,46.81,90648.0
2021-06-01 09:50:00,46.8,46.84,46.79,46.8,134950.0,46.8,46.84,46.79,46.8,134950.0
2021-06-01 09:55:00,46.8,46.88,46.79,46.86,72642.0,46.8,46.88,46.79,46.86,72642.0
2021-06-01 10:00:00,46.86,46.94,46.72,46.73,206684.0,46.86,46.94,46.72,46.73,206684.0
2021-06-01 10:05:00,46.72,46.85,46.72,46.82,54235.0,46.72,46.85,46.72,46.82,54235.0
2021-06-01 10:10:00,46.83,46.83,46.75,46.76,111453.0,46.83,46.83,46.75,46.76,111453.0
2021-06-01 10:15:00,46.76,46.82,46.66,46.74,85913.0,46.76,46.82,46.66,46.74,85913.0
2021-06-01 10:20:00,46.73,46.78,46.72,46.77,121105.0,46.73,46.78,46.72,46.77,121105.0
2021-06-01 10:25:00,46.76,46.84,46.76,46.84,95468.0,46.76,46.84,46.76,46.84,95468.0
2021-06-01 10:30:00,46.84,46.86,46.81,46.85,93114.0,46.84,46.86,46.81,46.85,93114.0
2021-06-01 10:35:00,46.86,46.89,46.81,46.83,56873.0,46.86,46.89,46.81,46.83,56873.0
2021-06-01 10:40:00,46.83,46.9,46.81,46.85,52112.0,46.83,46.9,46.81,46.85,52112.0
2021-06-01 10:45:00,46.84,46.84,46.68,46.72,122376.0,46.84,46.84,46.68,46.72,122376.0
2021-06-01 10:50:00,46.72,46.79,46.67,46.79,114199.0,46.72,46.79,46.67,46.79,114199.0
2021-06-01 10:55:00,46.8,46.85,46.79,46.84,93975.0,46.8,46.85,46.79,46.84,93975.0
2021-06-01 11:00:00,46.84,46.84,46.79,46.81,43631.0,46.84,46.84,46.79,46.81,43631.0
2021-06-01 11:05:00,46.8,46.81,46.74,46.78,61788.0,46.8,46.81,46.74,46.78,61788.0
2021-06-01 11:10:00,46.77,46.78,46.66,46.67,53018.0,46.77,46.78,46.66,46.67,53018.0
2021-06-01 11:15:00,46.67,46.72,46.51,46.52,110299.0,46.67,46.72,46.51,46.52,110299.0
2021-06-01 11:20:00,46.54,46.55,46.28,46.37,156151.0,46.54,46.55,46.28,46.37,156151.0
2021-06-01 11:25:00,46.37,46.46,46.26,46.33,144808.0,46.37,46.46,46.26,46.33,144808.0
2021-06-01 11:30:00,46.32,46.36,46.14,46.25,132739.0,46.32,46.36,46.14,46.25,132739.0
2021-06-01 11:35:00,46.25,46.27,46.16,46.17,60794.0,46.25,46.27,46.16,46.17,60794.0
2021-06-01 11:40:00,46.17,46.23,46.11,46.22,128333.0,46.17,46.23,46.11,46.22,128333.0
2021-06-01 11:45:00,46.22,46.22,46.07,46.07,102014.0,46.22,46.22,46.07,46.07,102014.0
2021-06-01 11:50:00,46.08,46.23,45.97,46.23,156450.0,46.08,46.23,45.97,46.23,156450.0
2021-06-01 11:55:00,46.23,46.27,46.18,46.23,70334.0,46.23,46.27,46.18,46.23,70334.0
2021-06-01 12:00:00,46.25,46.3,46.2,46.26,32022.0,46.25,46.3,46.2,46.26,32022.0
2021-06-01 12:05:00,46.27,46.28,46.23,46.24,38175.0,46.27,46.28,46.23,46.24,38175.0
2021-06-01 12:10:00,46.26,46.3,46.23,46.24,101308.0,46.26,46.3,46.23,46.24,101308.0
2021-06-01 12:15:00,46.23,46.27,46.17,46.19,49786.0,46.23,46.27,46.17,46.19,49786.0
2021-06-01 12:20:00,46.2,46.22,46.14,46.15,37679.0,46.2,46.22,46.14,46.15,37679.0
2021-06-01 12:25:00,46.16,46.21,46.16,46.17,21356.0,46.16,46.21,46.16,46.17,21356.0
2021-06-01 12:30:00,46.16,46.26,46.16,46.2,45924.0,46.16,46.26,46.16,46.2,45924.0
2021-06-01 12:35:00,46.2,46.25,46.17,46.21,38717.0,46.2,46.25,46.17,46.21,38717.0
2021-06-01 12:40:00,46.21,46.21,46.16,46.16,53359.0,46.21,46.21,46.16,46.16,53359.0
2021-06-01 12:45:00,46.16,46.24,46.16,46.22,41034.0,46.16,46.24,46.16,46.22,41034.0
2021-06-01 12:50:00,46.22,46.24,46.2,46.23,23311.0,46.22,46.24,46.2,46.23,23311.0
2021-06-01 12:55:00,46.24,46.35,46.22,46.33,62089.0,46.24,46.35,46.22,46.33,62089.0
2021-06-01 13:00:00,46.33,46.34,46.13,46.13,90306.0,46.33,46.34,46.13,46.13,90306.0
2021-06-01 13:05:00,46.14,46.2,46.12,46.18,34763.0,46.14,46.2,46.12,46.18,34763.0
2021-06-01 13:10:00,46.2,46.25,46.15,46.25,33010.0,46.2,46.25,46.15,46.25,33010.0
2021-06-01 13:15:00,46.24,46.3,46.23,46.26,52406.0,46.24,46.3,46.23,46.26,52406.0
2021-06-01 13:20:00,46.25,46.26,46.17,46.22,39102.0,46.25,46.26,46.17,46.22,39102.0
2021-06-01 13:25:00,46.23,46.25,46.2,46.21,16853.0,46.23,46.25,46.2,46.21,16853.0
2021-06-01 13:30:00,46.22,46.24,46.2,46.23,15181.0,46.22,46.24,46.2,46.23,15181.0
2021-06-01 13:35:00,46.24,46.29,46.23,46.24,12943.0,46.24,46.29,46.23,46.24,12943.0
2021-06-01 13:40:00,46.25,46.25,46.22,46.24,8506.0,46.25,46.25,46.22,46.24,8506.0
2021-06-01 13:45:00,46.24,46.25,46.21,46.23,17531.0,46.24,46.25,46.21,46.23,17531.0
2021-06-01 13:50:00,46.23,46.24,46.2,46.24,22703.0,46.23,46.24,46.2,46.24,22703.0
2021-06-01 13:55:00,46.24,46.25,46.2,46.2,48363.0,46.24,46.25,46.2,46.2,48363.0
2021-06-01 14:00:00,46.19,46.2,46.15,46.19,42722.0,46.19,46.2,46.15,46.19,42722.0
2021-06-01 14:05:00,46.2,46.22,46.17,46.18,158131.0,46.2,46.22,46.17,46.18,158131.0
2021-06-01 14:10:00,46.18,46.23,46.17,46.22,26250.0,46.18,46.23,46.17,46.22,26250.0
2021-06-01 14:15:00,46.23,46.23,46.18,46.2,49737.0,46.23,46.23,46.18,46.2,49737.0
2021-06-01 14:20:00,46.21,46.23,46.18,46.19,51979.0,46.21,46.23,46.18,46.19,51979.0
2021-06-01 14:25:00,46.19,46.26,46.16,46.26,91491.0,46.19,46.26,46.16,46.26,91491.0
2021-06-01 14:30:00,46.25,46.32,46.24,46.32,72007.0,46.25,46.32,46.24,46.32,72007.0
2021-06-01 14:35:00,46.33,46.35,46.33,46.33,37353.0,46.33,46.35,46.33,46.33,37353.0
2021-06-01 14:40:00,46.34,46.35,46.32,46.33,12896.0,46.34,46.35,46.32,46.33,12896.0
2021-06-01 14:45:00,46.32,46.33,46.32,46.33,19085.0,46.32,46.33,46.32,46.33,19085.0
2021-06-01 14:50:00,46.33,46.38,46.32,46.38,10630.0,46.33,46.38,46.32,46.38,10630.0
2021-06-01 14:55:00,46.39,46.39,46.37,46.38,9306.0,46.39,46.39,46.37,46.38,9306.0
2021-06-01 15:00:00,46.39,46.41,46.38,46.4,37076.0,46.39,46.41,46.38,46.4,37076.0
2021-06-01 15:05:00,46.39,46.39,46.36,46.37,15933.0,46.39,46.39,46.36,46.37,15933.0
2021-06-01 15:10:00,46.37,46.37,46.34,46.37,8378.0,46.37,46.37,46.34,46.37,8378.0
2021-06-01 15:15:00,46.37,46.4,46.36,46.39,22412.0,46.37,46.4,46.36,46.39,22412.0
2021-06-01 15:20:00,46.38,46.4,46.38,46.38,20272.0,46.38,46.4,46.38,46.38,20272.0
2021-06-01 15:25:00,46.37,46.41,46.37,46.4,19408.0,46.37,46.41,46.37,46.4,19408.0
2021-06-01 15:30:00,46.4,46.41,46.36,46.37,37730.0,46.4,46.41,46.36,46.37,37730.0
2021-06-01 15:35:00,46.38,46.38,46.36,46.37,23260.0,46.38,46.38,46.36,46.37,23260.0
2021-06-01 15:40:00,46.38,46.38,46.36,46.37,39537.0,46.38,46.38,46.36,46.37,39537.0
2021-06-01 15:45:00,46.37,46.39,46.36,46.36,83939.0,46.37,46.39,46.36,46.36,83939.0
2021-06-01 15:50:00,46.36,46.37,46.35,46.35,120725.0,46.36,46.37,46.35,46.35,120725.0
2021-06-01 15:55:00,46.36,46.36,46.32,46.34,166128.0,46.36,46.36,46.32,46.34,166128.0
2021-06-02 09:30:00,46.56,46.57,46.46,46.47,306593.0,46.56,46.57,46.46,46.47,306593.0
2021-06-02 09:35:00,46.48,46.48,46.36,46.41,183531.0,46.48,46.48,46.36,46.41,183531.0
2021-06-02 09:40:00,46.39,46.49,46.37,46.48,49789.0,46.39,46.49,46.37,46.48,49789.0
2021-06-02 09:45:00,46.48,46.49,46.44,46.49,73758.0,46.48,46.49,46.44,46.49,73758.0
2021-06-02 09:50:00,46.49,46.51,46.38,46.41,45806.0,46.49,46.51,46.38,46.41,45806.0
2021-06-02 09:55:00,46.41,46.42,46.36,46.38,43317.0,46.41,46.42,46.36,46.38,43317.0
2021-06-02 10:00:00,46.37,46.5,46.36,46.49,35233.0,46.37,46.5,46.36,46.49,35233.0
2021-06-02 10:05:00,46.49,46.59,46.49,46.54,102589.0,46.49,46.59,46.49,46.54,102589.0
2021-06-02 10:10:00,46.53,46.54,46.47,46.5,44833.0,46.53,46.54,46.47,46.5,44833.0
2021-06-02 10:15:00,46.5,46.6,46.47,46.6,82934.0,46.5,46.6,46.47,46.6,82934.0
2021-06-02 10:20:00,46.59,46.66,46.59,46.65,81804.0,46.59,46.66,46.59,46.65,81804.0
2021-06-02 10:25:00,46.65,46.75,46.65,46.7,41820.0,46.65,46.75,46.65,46.7,41820.0
2021-06-02 10:30:00,46.71,46.77,46.67,46.68,70564.0,46.71,46.77,46.67,46.68,70564.0
2021-06-02 10:35:00,46.66,46.7,46.65,46.69,149053.0,46.66,46.7,46.65,46.69,149053.0
2021-06-02 10:40:00,46.68,46.73,46.65,46.66,82853.0,46.68,46.73,46.65,46.66,82853.0
2021-06-02 10:45:00,46.65,46.67,46.58,46.59,82981.0,46.65,46.67,46.58,46.59,82981.0
2021-06-02 10:50:00,46.61,46.7,46.59,46.69,15620.0,46.61,46.7,46.59,46.69,15620.0
2021-06-02 10:55:00,46.68,46.72,46.62,46.62,33439.0,46.68,46.72,46.62,46.62,33439.0
2021-06-02 11:00:00,46.61,46.7,46.58,46.69,26361.0,46.61,46.7,46.58,46.69,26361.0
2021-06-02 11:05:00,46.68,46.69,46.56,46.58,26984.0,46.68,46.69,46.56,46.58,26984.0
2021-06-02 11:10:00,46.58,46.64,46.58,46.64,41038.0,46.58,46.64,46.58,46.64,41038.0
2021-06-02 11:15:00,46.63,46.67,46.62,46.66,19719.0,46.63,46.67,46.62,46.66,19719.0
2021-06-02 11:20:00,46.66,46.72,46.65,46.72,25580.0,46.66,46.72,46.65,46.72,25580.0
2021-06-02 11:25:00,46.71,46.72,46.6,46.66,54006.0,46.71,46.72,46.6,46.66,54006.0
2021-06-02 11:30:00,46.66,46.72,46.65,46.71,23124.0,46.66,46.72,46.65,46.71,23124.0
2021-06-02 11:35:00,46.71,46.75,46.69,46.74,64246.0,46.71,46.75,46.69,46.74,64246.0
2021-06-02 11:40:00,46.73,46.75,46.72,46.73,9842.0,46.73,46.75,46.72,46.73,9842.0
2021-06-02 11:45:00,46.73,46.77,46.72,46.77,24186.0,46.73,46.77,46.72,46.77,24186.0
2021-06-02 11:50:00,46.77,46.77,46.73,46.76,59887.0,46.77,46.77,46.73,46.76,59887.0
2021-06-02 11:55:00,46.77,46.81,46.76,46.79,31469.0,46.77,46.81,46.76,46.79,31469.0
2021-06-02 12:00:00,46.79,46.83,46.78,46.78,33611.0,46.79,46.83,46.78,46.78,33611.0
2021-06-02 12:05:00,46.79,46.81,46.77,46.78,28067.0,46.79,46.81,46.77,46.78,28067.0
2021-06-02 12:10:00,46.78,46.8,46.77,46.77,17381.0,46.78,46.8,46.77,46.77,17381.0
2021-06-02 12:15:00,46.78,46.82,46.77,46.79,15241.0,46.78,46.82,46.77,46.79,15241.0
2021-06-02 12:20:00,46.78,46.81,46.76,46.8,14116.0,46.78,46.81,46.76,46.8,14116.0
2021-06-02 12:25:00,46.8,46.82,46.79,46.81,15470.0,46.8,46.82,46.79,46.81,15470.0
2021-06-02 12:30:00,46.81,46.83,46.8,46.82,13843.0,46.81,46.83,46.8,46.82,13843.0
2021-06-02 12:35:00,46.82,46.83,46.8,46.8,22763.0,46.82,46.83,46.8,46.8,22763.0
2021-06-02 12:40:00,46.81,46.87,46.81,46.86,54490.0,46.81,46.87,46.81,46.86,54490.0
2021-06-02 12:45:00,46.86,46.87,46.84,46.84,45510.0,46.86,46.87,46.84,46.84,45510.0
2021-06-02 12:50:00,46.84,46.86,46.84,46.84,28586.0,46.84,46.86,46.84,46.84,28586.0
2021-06-02 12:55:00,46.85,46.86,46.81,46.86,19300.0,46.85,46.86,46.81,46.86,19300.0
2021-06-02 13:00:00,46.86,46.93,46.85,46.92,51858.0,46.86,46.93,46.85,46.92,51858.0
2021-06-02 13:05:00,46.93,47.02,46.93,47.02,133841.0,46.93,47.02,46.93,47.02,133841.0
2021-06-02 13:10:00,47.02,47.03,46.91,46.94,42839.0,47.02,47.03,46.91,46.94,42839.0
2021-06-02 13:15:00,46.94,46.99,46.92,46.94,34155.0,46.94,46.99,46.92,46.94,34155.0
2021-06-02 13:20:00,46.94,46.95,46.9,46.91,52656.0,46.94,46.95,46.9,46.91,52656.0
2021-06-02 13:25:00,46.91,46.96,46.91,46.94,26693.0,46.91,46.96,46.91,46.94,26693.0
2021-06-02 13:30:00,46.94,46.96,46.93,46.93,10671.0,46.94,46.96,46.93,46.93,10671.0
2021-06-02 13:35:00,46.91,46.93,46.9,46.9,9663.0,46.91,46.93,46.9,46.9,9663.0
2021-06-02 13:40:00,46.9,46.93,46.86,46.92,30368.0,46.9,46.93,46.86,46.92,30368.0
2021-06-02 13:45:00,46.92,46.92,46.86,46.87,39036.0,46.92,46.92,46.86,46.87,39036.0
2021-06-02 13:50:00,46.87,46.9,46.85,46.89,22159.0,46.87,46.9,46.85,46.89,22159.0
2021-06-02 13:55:00,46.89,46.91,46.88,46.9,3566.0,46.89,46.91,46.88,46.9,3566.0
2021-06-02 14:00:00,46.9,46.93,46.89,46.91,27128.0,46.9,46.93,46.89,46.91,27128.0
2021-06-02 14:05:00,46.91,46.92,46.87,46.89,13347.0,46.91,46.92,46.87,46.89,13347.0
2021-06-02 14:10:00,46.89,46.91,46.86,46.87,69046.0,46.89,46.91,46.86,46.87,69046.0
2021-06-02 14:15:00,46.87,46.9,46.86,46.87,11571.0,46.87,46.9,46.86,46.87,11571.0
2021-06-02 14:20:00,46.87,46.95,46.87,46.94,25478.0,46.87,46.95,46.87,46.94,25478.0
2021-06-02 14:25:00,46.94,46.97,46.92,46.93,27834.0,46.94,46.97,46.92,46.93,27834.0
2021-06-02 14:30:00,46.93,46.94,46.91,46.91,42937.0,46.93,46.94,46.91,46.91,42937.0
2021-06-02 14:35:00,46.92,46.94,46.92,46.94,13848.0,46.92,46.94,46.92,46.94,13848.0
2021-06-02 14:40:00,46.94,46.95,46.92,46.94,19838.0,46.94,46.95,46.92,46.94,19838.0
2021-06-02 14:45:00,46.93,46.95,46.93,46.95,26000.0,46.93,46.95,46.93,46.95,26000.0
2021-06-02 14:50:00,46.93,46.93,46.9,46.92,25378.0,46.93,46.93,46.9,46.92,25378.0
2021-06-02 14:55:00,46.92,46.92,46.88,46.89,12726.0,46.92,46.92,46.88,46.89,12726.0
2021-06-02 15:00:00,46.89,46.92,46.88,46.91,9820.0,46.89,46.92,46.88,46.91,9820.0
2021-06-02 15:05:00,46.92,46.92,46.88,46.89,5727.0,46.92,46.92,46.88,46.89,5727.0
2021-06-02 15:10:00,46.89,46.89,46.87,46.87,4101.0,46.89,46.89,46.87,46.87,4101.0
2021-06-02 15:15:00,46.87,46.89,46.87,46.89,12283.0,46.87,46.89,46.87,46.89,12283.0
2021-06-02 15:20:00,46.88,46.89,46.86,46.88,14799.0,46.88,46.89,46.86,46.88,14799.0
2021-06-02 15:25:00,46.89,46.89,46.86,46.86,9315.0,46.89,46.89,46.86,46.86,9315.0
2021-06-02 15:30:00,46.87,46.89,46.85,46.85,22819.0,46.87,46.89,46.85,46.85,22819.0
2021-06-02 15:35:00,46.86,46.87,46.85,46.85,9108.0,46.86,46.87,46.85,46.85,9108.0
2021-06-02 15:40:00,46.85,46.86,46.84,46.85,5500.0,46.85,46.86,46.84,46.85,5500.0
2021-06-02 15:45:00,46.86,46.87,46.84,46.86,7928.0,46.86,46.87,46.84,46.86,7928.0
2021-06-02 15:50:00,46.86,46.89,46.85,46.88,106490.0,46.86,46.89,46.85,46.88,106490.0
2021-06-02 15:55:00,46.89,46.92,46.88,46.91,103486.0,46.89,46.92,46.88,46.91,103486.0
2021-06-03 09:30:00,47.1,47.12,47.02,47.11,160194.0,47.1,47.12,47.02,47.11,160194.0
2021-06-03 09:35:00,47.11,47.12,47.0,47.03,59477.0,47.11,47.12,47.0,47.03,59477.0
2021-06-03 09:40:00,47.03,47.06,46.88,46.89,39491.0,47.03,47.06,46.88,46.89,39491.0
2021-06-03 09:45:00,46.88,46.95,46.86,46.93,36750.0,46.88,46.95,46.86,46.93,36750.0
2021-06-03 09:50:00,46.93,46.95,46.84,46.87,46024.0,46.93,46.95,46.84,46.87,46024.0
2021-06-03 09:55:00,46.87,46.95,46.87,46.94,28766.0,46.87,46.95,46.87,46.94,28766.0
2021-06-03 10:00:00,46.94,46.98,46.91,46.95,28784.0,46.94,46.98,46.91,46.95,28784.0
2021-06-03 10:05:00,46.95,47.08,46.94,47.06,32032.0,46.95,47.08,46.94,47.06,32032.0
2021-06-03 10:10:00,47.07,47.1,47.04,47.07,45441.0,47.07,47.1,47.04,47.07,45441.0
2021-06-03 10:15:00,47.08,47.09,47.0,47.05,60657.0,47.08,47.09,47.0,47.05,60657.0
2021-06-03 10:20:00,47.04,47.1,47.03,47.09,38295.0,47.04,47.1,47.03,47.09,38295.0
2021-06-03 10:25:00,47.09,47.09,47.0,47.01,57504.0,47.09,47.09,47.0,47.01,57504.0
2021-06-03 10:30:00,47.01,47.07,46.99,46.99,25677.0,47.01,47.07,46.99,46.99,25677.0
2021-06-03 10:35:00,47.0,47.06,46.99,47.02,24246.0,47.0,47.06,46.99,47.02,24246.0
2021-06-03 10:40:00,47.02,47.03,46.97,47.02,73706.0,47.02,47.03,46.97,47.02,73706.0
2021-06-03 10:45:00,47.02,47.1,47.02,47.05,136768.0,47.02,47.1,47.02,47.05,136768.0
2021-06-03 10:50:00,47.06,47.09,47.04,47.06,23255.0,47.06,47.09,47.04,47.06,23255.0
2021-06-03 10:55:00,47.05,47.06,47.01,47.02,37045.0,47.05,47.06,47.01,47.02,37045.0
2021-06-03 11:00:00,47.03,47.15,47.0,47.04,190565.0,47.03,47.15,47.0,47.04,190565.0
2021-06-03 11:05:00,47.05,47.05,46.92,47.03,85397.0,47.05,47.05,46.92,47.03,85397.0
2021-06-03 11:10:00,47.05,47.07,46.93,46.93,40183.0,47.05,47.07,46.93,46.93,40183.0
2021-06-03 11:15:00,46.94,46.98,46.91,46.92,34445.0,46.94,46.98,46.91,46.92,34445.0
2021-06-03 11:20:00,46.93,46.96,46.84,46.93,100688.0,46.93,46.96,46.84,46.93,100688.0
2021-06-03 11:25:00,46.93,46.93,46.52,46.57,141577.0,46.93,46.93,46.52,46.57,141577.0
2021-06-03 11:30:00,46.58,46.66,46.54,46.54,93219.0,46.58,46.66,46.54,46.54,93219.0
2021-06-03 11:35:00,46.55,46.68,46.51,46.67,51128.0,46.55,46.68,46.51,46.67,51128.0
2021-06-03 11:40:00,46.69,46.77,46.69,46.71,37714.0,46.69,46.77,46.69,46.71,37714.0
2021-06-03 11:45:00,46.7,46.74,46.65,46.68,56840.0,46.7,46.74,46.65,46.68,56840.0
2021-06-03 11:50:00,46.68,46.76,46.68,46.74,56681.0,46.68,46.76,46.68,46.74,56681.0
2021-06-03 11:55:00,46.73,46.79,46.72,46.78,41117.0,46.73,46.79,46.72,46.78,41117.0
2021-06-03 12:00:00,46.79,46.84,46.78,46.83,36990.0,46.79,46.84,46.78,46.83,36990.0
2021-06-03 12:05:00,46.83,46.85,46.81,46.84,18689.0,46.83,46.85,46.81,46.84,18689.0
2021-06-03 12:10:00,46.84,46.87,46.83,46.84,23383.0,46.84,46.87,46.83,46.84,23383.0
2021-06-03 12:15:00,46.84,46.88,46.83,46.87,38218.0,46.84,46.88,46.83,46.87,38218.0
2021-06-03 12:20:00,46.87,46.88,46.84,46.85,24242.0,46.87,46.88,46.84,46.85,24242.0
2021-06-03 12:25:00,46.83,46.84,46.78,46.83,26000.0,46.83,46.84,46.78,46.83,26000.0
2021-06-03 12:30:00,46.83,46.83,46.77,46.8,11209.0,46.83,46.83,46.77,46.8,11209.0
2021-06-03 12:35:00,46.78,46.82,46.76,46.79,19030.0,46.78,46.82,46.76,46.79,19030.0
2021-06-03 12:40:00,46.8,46.84,46.78,46.78,15150.0,46.8,46.84,46.78,46.78,15150.0
2021-06-03 12:45:00,46.79,46.79,46.73,46.74,16887.0,46.79,46.79,46.73,46.74,16887.0
2021-06-03 12:50:00,46.74,46.82,46.72,46.82,18282.0,46.74,46.82,46.72,46.82,18282.0
2021-06-03 12:55:00,46.82,46.86,46.81,46.86,22190.0,46.82,46.86,46.81,46.86,22190.0
2021-06-03 13:00:00,46.85,46.93,46.84,46.93,15487.0,46.85,46.93,46.84,46.93,15487.0
2021-06-03 13:05:00,46.93,46.94,46.84,46.85,34858.0,46.93,46.94,46.84,46.85,34858.0
2021-06-03 13:10:00,46.86,46.88,46.83,46.84,17538.0,46.86,46.88,46.83,46.84,17538.0
2021-06-03 13:15:00,46.83,46.86,46.82,46.84,16935.0,46.83,46.86,46.82,46.84,16935.0
2021-06-03 13:20:00,46.82,46.82,46.78,46.81,14063.0,46.82,46.82,46.78,46.81,14063.0
2021-06-03 13:25:00,46.81,46.81,46.77,46.77,6697.0,46.81,46.81,46.77,46.77,6697.0
2021-06-03 13:30:00,46.76,46.77,46.74,46.76,24677.0,46.76,46.77,46.74,46.76,24677.0
2021-06-03 13:35:00,46.76,46.76,46.68,46.72,25095.0,46.76,46.76,46.68,46.72,25095.0
2021-06-03 13:40:00,46.71,46.79,46.71,46.79,14300.0,46.71,46.79,46.71,46.79,14300.0
2021-06-03 13:45:00,46.79,46.83,46.78,46.81,18657.0,46.79,46.83,46.78,46.81,18657.0
2021-06-03 13:50:00,46.81,46.82,46.78,46.78,35023.0,46.81,46.82,46.78,46.78,35023.0
2021-06-03 13:55:00,46.79,46.84,46.79,46.84,15000.0,46.79,46.84,46.79,46.84,15000.0
2021-06-03 14:00:00,46.83,46.86,46.8,46.82,16932.0,46.83,46.86,46.8,46.82,16932.0
2021-06-03 14:05:00,46.82,46.86,46.8,46.84,17303.0,46.82,46.86,46.8,46.84,17303.0
2021-06-03 14:10:00,46.84,46.89,46.83,46.87,23195.0,46.84,46.89,46.83,46.87,23195.0
2021-06-03 14:15:00,46.88,46.88,46.83,46.88,21143.0,46.88,46.88,46.83,46.88,21143.0
2021-06-03 14:20:00,46.89,46.9,46.84,46.86,37019.0,46.89,46.9,46.84,46.86,37019.0
2021-06-03 14:25:00,46.85,46.95,46.85,46.93,58567.0,46.85,46.95,46.85,46.93,58567.0
2021-06-03 14:30:00,46.93,46.93,46.86,46.91,21750.0,46.93,46.93,46.86,46.91,21750.0
2021-06-03 14:35:00,46.9,46.91,46.85,46.86,7101.0,46.9,46.91,46.85,46.86,7101.0
2021-06-03 14:40:00,46.86,46.86,46.82,46.82,7094.0,46.86,46.86,46.82,46.82,7094.0
2021-06-03 14:45:00,46.82,46.86,46.81,46.86,8971.0,46.82,46.86,46.81,46.86,8971.0
2021-06-03 14:50:00,46.85,46.86,46.84,46.85,28686.0,46.85,46.86,46.84,46.85,28686.0
2021-06-03 14:55:00,46.86,46.88,46.85,46.88,5305.0,46.86,46.88,46.85,46.88,5305.0
2021-06-03 15:00:00,46.87,46.89,46.87,46.89,5317.0,46.87,46.89,46.87,46.89,5317.0
2021-06-03 15:05:00,46.89,46.92,46.88,46.92,6992.0,46.89,46.92,46.88,46.92,6992.0
2021-06-03 15:10:00,46.92,46.94,46.92,46.92,11853.0,46.92,46.94,46.92,46.92,11853.0
2021-06-03 15:15:00,46.93,46.94,46.92,46.93,22341.0,46.93,46.94,46.92,46.93,22341.0
2021-06-03 15:20:00,46.92,46.93,46.92,46.93,7350.0,46.92,46.93,46.92,46.93,7350.0
2021-06-03 15:25:00,46.93,46.93,46.91,46.93,11669.0,46.93,46.93,46.91,46.93,11669.0
2021-06-03 15:30:00,46.93,46.94,46.91,46.93,39372.0,46.93,46.94,46.91,46.93,39372.0
2021-06-03 15:35:00,46.93,46.98,46.93,46.97,25695.0,46.93,46.98,46.93,46.97,25695.0
2021-06-03 15:40:00,46.97,46.98,46.96,46.97,25980.0,46.97,46.98,46.96,46.97,25980.0
2021-06-03 15:45:00,46.96,46.97,46.95,46.96,20399.0,46.96,46.97,46.95,46.96,20399.0
2021-06-03 15:50:00,46.96,46.97,46.95,46.96,36461.0,46.96,46.97,46.95,46.96,36461.0
2021-06-03 15:55:00,46.96,47.0,46.95,46.98,149852.0,46.96,47.0,46.95,46.98,149852.0
2021-06-04 09:30:00,47.45,47.49,47.39,47.45,169357.0,47.45,47.49,47.39,47.45,169357.0
2021-06-04 09:35:00,47.46,47.49,47.4,47.42,96731.0,47.46,47.49,47.4,47.42,96731.0
2021-06-04 09:40:00,47.41,47.43,47.38,47.43,55292.0,47.41,47.43,47.38,47.43,55292.0
2021-06-04 09:45:00,47.44,47.45,47.37,47.38,77769.0,47.44,47.45,47.37,47.38,77769.0
2021-06-04 09:50:00,47.38,47.42,47.35,47.4,46069.0,47.38,47.42,47.35,47.4,46069.0
2021-06-04 09:55:00,47.41,47.42,47.34,47.37,25100.0,47.41,47.42,47.34,47.37,25100.0
2021-06-04 10:00:00,47.37,47.4,47.29,47.3,28859.0,47.37,47.4,47.29,47.3,28859.0
2021-06-04 10:05:00,47.3,47.34,47.29,47.33,68169.0,47.3,47.34,47.29,47.33,68169.0
2021-06-04 10:10:00,47.34,47.34,47.2,47.2,86064.0,47.34,47.34,47.2,47.2,86064.0
2021-06-04 10:15:00,47.2,47.28,47.17,47.25,67907.0,47.2,47.28,47.17,47.25,67907.0
2021-06-04 10:20:00,47.26,47.28,47.22,47.27,52999.0,47.26,47.28,47.22,47.27,52999.0
2021-06-04 10:25:00,47.28,47.28,47.21,47.22,30877.0,47.28,47.28,47.21,47.22,30877.0
2021-06-04 10:30:00,47.24,47.29,47.2,47.22,38356.0,47.24,47.29,47.2,47.22,38356.0
2021-06-04 10:35:00,47.23,47.25,47.18,47.18,25955.0,47.23,47.25,47.18,47.18,25955.0
2021-06-04 10:40:00,47.18,47.19,47.07,47.13,92390.0,47.18,47.19,47.07,47.13,92390.0
2021-06-04 10:45:00,47.14,47.15,47.01,47.14,47523.0,47.14,47.15,47.01,47.14,47523.0
2021-06-04 10:50:00,47.14,47.15,47.03,47.1,42009.0,47.14,47.15,47.03,47.1,42009.0
2021-06-04 10:55:00,47.1,47.14,47.07,47.12,76231.0,47.1,47.14,47.07,47.12,76231.0
2021-06-04 11:00:00,47.11,47.18,47.1,47.16,46930.0,47.11,47.18,47.1,47.16,46930.0
2021-06-04 11:05:00,47.16,47.22,47.15,47.16,38027.0,47.16,47.22,47.15,47.16,38027.0
2021-06-04 11:10:00,47.16,47.22,47.16,47.19,41694.0,47.16,47.22,47.16,47.19,41694.0
2021-06-04 11:15:00,47.19,47.2,47.15,47.17,24715.0,47.19,47.2,47.15,47.17,24715.0
2021-06-04 11:20:00,47.18,47.19,47.14,47.14,45828.0,47.18,47.19,47.14,47.14,45828.0
2021-06-04 11:25:00,47.13,47.17,47.11,47.15,54149.0,47.13,47.17,47.11,47.15,54149.0
2021-06-04 11:30:00,47.14,47.21,47.13,47.13,67864.0,47.14,47.21,47.13,47.13,67864.0
2021-06-04 11:35:00,47.13,47.18,47.13,47.16,45304.0,47.13,47.18,47.13,47.16,45304.0
2021-06-04 11:40:00,47.16,47.18,47.14,47.18,13450.0,47.16,47.18,47.14,47.18,13450.0
2021-06-04 11:45:00,47.17,47.19,47.15,47.19,12630.0,47.17,47.19,47.15,47.19,12630.0
2021-06-04 11:50:00,47.19,47.22,47.17,47.19,61737.0,47.19,47.22,47.17,47.19,61737.0
2021-06-04 11:55:00,47.2,47.22,47.19,47.22,35209.0,47.2,47.22,47.19,47.22,35209.0
2021-06-04 12:00:00,47.22,47.24,47.2,47.2,38170.0,47.22,47.24,47.2,47.2,38170.0
2021-06-04 12:05:00,47.2,47.21,47.18,47.18,30793.0,47.2,47.21,47.18,47.18,30793.0
2021-06-04 12:10:00,47.19,47.21,47.17,47.21,75761.0,47.19,47.21,47.17,47.21,75761.0
2021-06-04 12:15:00,47.21,47.23,47.2,47.22,27776.0,47.21,47.23,47.2,47.22,27776.0
2021-06-04 12:20:00,47.22,47.24,47.2,47.23,42166.0,47.22,47.24,47.2,47.23,42166.0
2021-06-04 12:25:00,47.24,47.29,47.24,47.28,51923.0,47.24,47.29,47.24,47.28,51923.0
2021-06-04 12:30:00,47.28,47.31,47.27,47.3,39611.0,47.28,47.31,47.27,47.3,39611.0
2021-06-04 12:35:00,47.3,47.3,47.25,47.27,47374.0,47.3,47.3,47.25,47.27,47374.0
2021-06-04 12:40:00,47.28,47.31,47.28,47.28,16081.0,47.28,47.31,47.28,47.28,16081.0
2021-06-04 12:45:00,47.27,47.32,47.27,47.32,36526.0,47.27,47.32,47.27,47.32,36526.0
2021-06-04 12:50:00,47.31,47.33,47.28,47.29,38586.0,47.31,47.33,47.28,47.29,38586.0
2021-06-04 12:55:00,47.29,47.31,47.28,47.3,18220.0,47.29,47.31,47.28,47.3,18220.0
2021-06-04 13:00:00,47.29,47.34,47.29,47.31,78977.0,47.29,47.34,47.29,47.31,78977.0
2021-06-04 13:05:00,47.32,47.34,47.31,47.34,38308.0,47.32,47.34,47.31,47.34,38308.0
2021-06-04 13:10:00,47.35,47.35,47.33,47.33,25715.0,47.35,47.35,47.33,47.33,25715.0
2021-06-04 13:15:00,47.33,47.36,47.33,47.34,13548.0,47.33,47.36,47.33,47.34,13548.0
2021-06-04 13:20:00,47.35,47.39,47.35,47.39,17216.0,47.35,47.39,47.35,47.39,17216.0
2021-06-04 13:25:00,47.4,47.42,47.39,47.42,25909.0,47.4,47.42,47.39,47.42,25909.0
2021-06-04 13:30:00,47.41,47.45,47.41,47.44,26419.0,47.41,47.45,47.41,47.44,26419.0
2021-06-04 13:35:00,47.44,47.45,47.42,47.43,45011.0,47.44,47.45,47.42,47.43,45011.0
2021-06-04 13:40:00,47.43,47.44,47.38,47.39,51106.0,47.43,47.44,47.38,47.39,51106.0
2021-06-04 13:45:00,47.39,47.4,47.34,47.35,44747.0,47.39,47.4,47.34,47.35,44747.0
2021-06-04 13:50:00,47.35,47.38,47.35,47.38,34673.0,47.35,47.38,47.35,47.38,34673.0
2021-06-04 13:55:00,47.38,47.4,47.37,47.4,8601.0,47.38,47.4,47.37,47.4,8601.0
2021-06-04 14:00:00,47.4,47.41,47.33,47.34,63445.0,47.4,47.41,47.33,47.34,63445.0
2021-06-04 14:05:00,47.34,47.35,47.3,47.32,44312.0,47.34,47.35,47.3,47.32,44312.0
2021-06-04 14:10:00,47.32,47.33,47.3,47.33,23306.0,47.32,47.33,47.3,47.33,23306.0
2021-06-04 14:15:00,47.33,47.33,47.3,47.32,19924.0,47.33,47.33,47.3,47.32,19924.0
2021-06-04 14:20:00,47.32,47.33,47.29,47.33,16723.0,47.32,47.33,47.29,47.33,16723.0
2021-06-04 14:25:00,47.33,47.45,47.33,47.42,128397.0,47.33,47.45,47.33,47.42,128397.0
2021-06-04 14:30:00,47.42,47.42,47.34,47.34,27111.0,47.42,47.42,47.34,47.34,27111.0
2021-06-04 14:35:00,47.34,47.37,47.33,47.37,20063.0,47.34,47.37,47.33,47.37,20063.0
2021-06-04 14:40:00,47.37,47.37,47.33,47.34,13524.0,47.37,47.37,47.33,47.34,13524.0
2021-06-04 14:45:00,47.34,47.36,47.34,47.36,5049.0,47.34,47.36,47.34,47.36,5049.0
2021-06-04 14:50:00,47.37,47.38,47.35,47.35,42351.0,47.37,47.38,47.35,47.35,42351.0
2021-06-04 14:55:00,47.36,47.37,47.34,47.34,9122.0,47.36,47.37,47.34,47.34,9122.0
2021-06-04 15:00:00,47.34,47.35,47.33,47.34,5898.0,47.34,47.35,47.33,47.34,5898.0
2021-06-04 15:05:00,47.35,47.36,47.34,47.35,17434.0,47.35,47.36,47.34,47.35,17434.0
2021-06-04 15:10:00,47.34,47.36,47.33,47.34,23302.0,47.34,47.36,47.33,47.34,23302.0
2021-06-04 15:15:00,47.34,47.35,47.33,47.34,9493.0,47.34,47.35,47.33,47.34,9493.0
2021-06-04 15:20:00,47.34,47.34,47.31,47.34,8476.0,47.34,47.34,47.31,47.34,8476.0
2021-06-04 15:25:00,47.35,47.36,47.34,47.36,8651.0,47.35,47.36,47.34,47.36,8651.0
2021-06-04 15:30:00,47.36,47.36,47.34,47.36,6941.0,47.36,47.36,47.34,47.36,6941.0
2021-06-04 15:35:00,47.36,47.37,47.29,47.3,37417.0,47.36,47.37,47.29,47.3,37417.0
2021-06-04 15:40:00,47.3,47.31,47.27,47.28,82750.0,47.3,47.31,47.27,47.28,82750.0
2021-06-04 15:45:00,47.28,47.31,47.26,47.3,38759.0,47.28,47.31,47.26,47.3,38759.0
2021-06-04 15:50:00,47.31,47.31,47.27,47.28,67018.0,47.31,47.31,47.27,47.28,67018.0
2021-06-04 15:55:00,47.28,47.29,47.26,47.26,137813.0,47.28,47.29,47.26,47.26,137813.0
2021-06-07 09:30:00,47.34,47.52,47.34,47.48,572295.0,47.34,47.52,47.34,47.48,572295.0
2021-06-07 09:35:00,47.48,47.52,47.43,47.5,297999.0,47.48,47.52,47.43,47.5,297999.0
2021-06-07 09:40:00,47.51,47.54,47.48,47.48,257043.0,47.51,47.54,47.48,47.48,257043.0
2021-06-07 09:45:00,47.48,47.48,47.43,47.47,88104.0,47.48,47.48,47.43,47.47,88104.0
2021-06-07 09:50:00,47.47,47.49,47.4,47.4,60937.0,47.47,47.49,47.4,47.4,60937.0
2021-06-07 09:55:00,47.41,47.46,47.35,47.36,95184.0,47.41,47.46,47.35,47.36,95184.0
2021-06-07 10:00:00,47.36,47.38,47.22,47.27,73615.0,47.36,47.38,47.22,47.27,73615.0
2021-06-07 10:05:00,47.26,47.35,47.26,47.33,44026.0,47.26,47.35,47.26,47.33,44026.0
2021-06-07 10:10:00,47.33,47.38,47.32,47.36,38284.0,47.33,47.38,47.32,47.36,38284.0
2021-06-07 10:15:00,47.35,47.38,47.29,47.29,28267.0,47.35,47.38,47.29,47.29,28267.0
2021-06-07 10:20:00,47.29,47.32,47.23,47.24,44373.0,47.29,47.32,47.23,47.24,44373.0
2021-06-07 10:25:00,47.26,47.29,47.25,47.26,33375.0,47.26,47.29,47.25,47.26,33375.0
2021-06-07 10:30:00,47.27,47.28,47.18,47.19,46330.0,47.27,47.28,47.18,47.19,46330.0
2021-06-07 10:35:00,47.2,47.3,47.2,47.21,50049.0,47.2,47.3,47.2,47.21,50049.0
2021-06-07 10:40:00,47.2,47.23,47.19,47.2,25282.0,47.2,47.23,47.19,47.2,25282.0
2021-06-07 10:45:00,47.2,47.24,47.19,47.19,40920.0,47.2,47.24,47.19,47.19,40920.0
2021-06-07 10:50:00,47.21,47.22,47.17,47.2,33741.0,47.21,47.22,47.17,47.2,33741.0
2021-06-07 10:55:00,47.21,47.23,47.17,47.18,21985.0,47.21,47.23,47.17,47.18,21985.0
2021-06-07 11:00:00,47.19,47.21,47.14,47.17,32637.0,47.19,47.21,47.14,47.17,32637.0
2021-06-07 11:05:00,47.18,47.28,47.16,47.18,73123.0,47.18,47.28,47.16,47.18,73123.0
2021-06-07 11:10:00,47.19,47.2,47.15,47.16,50929.0,47.19,47.2,47.15,47.16,50929.0
2021-06-07 11:15:00,47.16,47.19,47.15,47.16,16500.0,47.16,47.19,47.15,47.16,16500.0
2021-06-07 11:20:00,47.15,47.17,47.12,47.17,35594.0,47.15,47.17,47.12,47.17,35594.0
2021-06-07 11:25:00,47.15,47.16,47.07,47.13,73624.0,47.15,47.16,47.07,47.13,73624.0
2021-06-07 11:30:00,47.13,47.16,47.08,47.14,45465.0,47.13,47.16,47.08,47.14,45465.0
2021-06-07 11:35:00,47.14,47.2,47.12,47.2,42303.0,47.14,47.2,47.12,47.2,42303.0
2021-06-07 11:40:00,47.21,47.22,47.18,47.22,56407.0,47.21,47.22,47.18,47.22,56407.0
2021-06-07 11:45:00,47.23,47.26,47.18,47.18,104266.0,47.23,47.26,47.18,47.18,104266.0
2021-06-07 11:50:00,47.18,47.28,47.18,47.22,54188.0,47.18,47.28,47.18,47.22,54188.0
2021-06-07 11:55:00,47.23,47.27,47.23,47.26,19671.0,47.23,47.27,47.23,47.26,19671.0
2021-06-07 12:00:00,47.27,47.32,47.27,47.31,104844.0,47.27,47.32,47.27,47.31,104844.0
2021-06-07 12:05:00,47.31,47.34,47.3,47.3,31337.0,47.31,47.34,47.3,47.3,31337.0
2021-06-07 12:10:00,47.31,47.34,47.31,47.33,12988.0,47.31,47.34,47.31,47.33,12988.0
2021-06-07 12:15:00,47.34,47.36,47.33,47.35,6769.0,47.34,47.36,47.33,47.35,6769.0
2021-06-07 12:20:00,47.37,47.39,47.36,47.38,5727.0,47.37,47.39,47.36,47.38,5727.0
2021-06-07 12:25:00,47.36,47.39,47.35,47.38,11608.0,47.36,47.39,47.35,47.38,11608.0
2021-06-07 12:30:00,47.38,47.4,47.37,47.38,31171.0,47.38,47.4,47.37,47.38,31171.0
2021-06-07 12:35:00,47.39,47.4,47.38,47.38,15226.0,47.39,47.4,47.38,47.38,15226.0
2021-06-07 12:40:00,47.39,47.41,47.37,47.39,13300.0,47.39,47.41,47.37,47.39,13300.0
2021-06-07 12:45:00,47.4,47.41,47.39,47.41,5988.0,47.4,47.41,47.39,47.41,5988.0
2021-06-07 12:50:00,47.4,47.42,47.4,47.4,25014.0,47.4,47.42,47.4,47.4,25014.0
2021-06-07 12:55:00,47.4,47.41,47.36,47.36,44367.0,47.4,47.41,47.36,47.36,44367.0
2021-06-07 13:00:00,47.37,47.39,47.35,47.35,44328.0,47.37,47.39,47.35,47.35,44328.0
2021-06-07 13:05:00,47.35,47.35,47.28,47.32,35279.0,47.35,47.35,47.28,47.32,35279.0
2021-06-07 13:10:00,47.32,47.35,47.31,47.32,9142.0,47.32,47.35,47.31,47.32,9142.0
2021-06-07 13:15:00,47.32,47.33,47.29,47.3,19436.0,47.32,47.33,47.29,47.3,19436.0
2021-06-07 13:20:00,47.31,47.32,47.29,47.31,7274.0,47.31,47.32,47.29,47.31,7274.0
2021-06-07 13:25:00,47.31,47.33,47.3,47.3,4606.0,47.31,47.33,47.3,47.3,4606.0
2021-06-07 13:30:00,47.3,47.31,47.28,47.29,16766.0,47.3,47.31,47.28,47.29,16766.0
2021-06-07 13:35:00,47.29,47.31,47.28,47.3,31972.0,47.29,47.31,47.28,47.3,31972.0
2021-06-07 13:40:00,47.3,47.33,47.3,47.31,14281.0,47.3,47.33,47.3,47.31,14281.0
2021-06-07 13:45:00,47.31,47.32,47.29,47.31,15918.0,47.31,47.32,47.29,47.31,15918.0
2021-06-07 13:50:00,47.32,47.33,47.3,47.31,8146.0,47.32,47.33,47.3,47.31,8146.0
2021-06-07 13:55:00,47.3,47.35,47.3,47.32,8444.0,47.3,47.35,47.3,47.32,8444.0
2021-06-07 14:00:00,47.32,47.35,47.3,47.35,10576.0,47.32,47.35,47.3,47.35,10576.0
2021-06-07 14:05:00,47.35,47.35,47.31,47.32,20362.0,47.35,47.35,47.31,47.32,20362.0
2021-06-07 14:10:00,47.32,47.33,47.25,47.26,40347.0,47.32,47.33,47.25,47.26,40347.0
2021-06-07 14:15:00,47.25,47.27,47.23,47.23,17448.0,47.25,47.27,47.23,47.23,17448.0
2021-06-07 14:20:00,47.23,47.24,47.19,47.19,24657.0,47.23,47.24,47.19,47.19,24657.0
2021-06-07 14:25:00,47.19,47.28,47.19,47.28,72766.0,47.19,47.28,47.19,47.28,72766.0
2021-06-07 14:30:00,47.29,47.33,47.26,47.27,17172.0,47.29,47.33,47.26,47.27,17172.0
2021-06-07 14:35:00,47.28,47.28,47.23,47.23,6006.0,47.28,47.28,47.23,47.23,6006.0
2021-06-07 14:40:00,47.24,47.25,47.22,47.24,9190.0,47.24,47.25,47.22,47.24,9190.0
2021-06-07 14:45:00,47.25,47.25,47.24,47.25,3324.0,47.25,47.25,47.24,47.25,3324.0
2021-06-07 14:50:00,47.25,47.27,47.24,47.25,45776.0,47.25,47.27,47.24,47.25,45776.0
2021-06-07 14:55:00,47.25,47.26,47.23,47.24,17309.0,47.25,47.26,47.23,47.24,17309.0
2021-06-07 15:00:00,47.24,47.25,47.24,47.25,7560.0,47.24,47.25,47.24,47.25,7560.0
2021-06-07 15:05:00,47.26,47.27,47.26,47.27,9297.0,47.26,47.27,47.26,47.27,9297.0
2021-06-07 15:10:00,47.28,47.3,47.28,47.29,25662.0,47.28,47.3,47.28,47.29,25662.0
2021-06-07 15:15:00,47.29,47.29,47.26,47.28,17731.0,47.29,47.29,47.26,47.28,17731.0
2021-06-07 15:20:00,47.28,47.28,47.25,47.26,10491.0,47.28,47.28,47.25,47.26,10491.0
2021-06-07 15:25:00,47.26,47.26,47.25,47.26,13285.0,47.26,47.26,47.25,47.26,13285.0
2021-06-07 15:30:00,47.26,47.26,47.23,47.23,4692.0,47.26,47.26,47.23,47.23,4692.0
2021-06-07 15:35:00,47.23,47.23,47.21,47.22,16920.0,47.23,47.23,47.21,47.22,16920.0
2021-06-07 15:40:00,47.23,47.23,47.22,47.22,2984.0,47.23,47.23,47.22,47.22,2984.0
2021-06-07 15:45:00,47.22,47.24,47.21,47.23,10312.0,47.22,47.24,47.21,47.23,10312.0
2021-06-07 15:50:00,47.24,47.26,47.23,47.26,28848.0,47.24,47.26,47.23,47.26,28848.0
2021-06-07 15:55:00,47.26,47.27,47.24,47.27,75543.0,47.26,47.27,47.24,47.27,75543.0
2021-06-08 09:30:00,47.11,47.13,47.05,47.08,160433.0,47.11,47.13,47.05,47.08,160433.0
2021-06-08 09:35:00,47.08,47.08,46.89,46.89,124230.0,47.08,47.08,46.89,46.89,124230.0
2021-06-08 09:40:00,46.88,46.88,46.8,46.87,269451.0,46.88,46.88,46.8,46.87,269451.0
2021-06-08 09:45:00,46.88,46.96,46.84,46.86,75851.0,46.88,46.96,46.84,46.86,75851.0
2021-06-08 09:50:00,46.85,47.01,46.85,46.97,79729.0,46.85,47.01,46.85,46.97,79729.0
2021-06-08 09:55:00,46.97,47.01,46.92,46.98,31451.0,46.97,47.01,46.92,46.98,31451.0
2021-06-08 10:00:00,46.99,47.15,46.97,47.14,88313.0,46.99,47.15,46.97,47.14,88313.0
2021-06-08 10:05:00,47.13,47.22,47.09,47.22,55029.0,47.13,47.22,47.09,47.22,55029.0
2021-06-08 10:10:00,47.22,47.24,47.21,47.22,58184.0,47.22,47.24,47.21,47.22,58184.0
2021-06-08 10:15:00,47.21,47.24,47.19,47.22,106102.0,47.21,47.24,47.19,47.22,106102.0
2021-06-08 10:20:00,47.24,47.27,47.22,47.25,49620.0,47.24,47.27,47.22,47.25,49620.0
2021-06-08 10:25:00,47.26,47.33,47.25,47.31,53908.0,47.26,47.33,47.25,47.31,53908.0
2021-06-08 10:30:00,47.31,47.34,47.31,47.33,100211.0,47.31,47.34,47.31,47.33,100211.0
2021-06-08 10:35:00,47.34,47.4,47.33,47.4,95084.0,47.34,47.4,47.33,47.4,95084.0
2021-06-08 10:40:00,47.41,47.54,47.41,47.5,125565.0,47.41,47.54,47.41,47.5,125565.0
2021-06-08 10:45:00,47.49,47.53,47.42,47.49,88636.0,47.49,47.53,47.42,47.49,88636.0
2021-06-08 10:50:00,47.49,47.53,47.47,47.49,44979.0,47.49,47.53,47.47,47.49,44979.0
2021-06-08 10:55:00,47.5,47.53,47.45,47.45,80914.0,47.5,47.53,47.45,47.45,80914.0
2021-06-08 11:00:00,47.46,47.49,47.36,47.41,97981.0,47.46,47.49,47.36,47.41,97981.0
2021-06-08 11:05:00,47.42,47.47,47.42,47.42,50562.0,47.42,47.47,47.42,47.42,50562.0
2021-06-08 11:10:00,47.41,47.43,47.37,47.38,43797.0,47.41,47.43,47.37,47.38,43797.0
2021-06-08 11:15:00,47.38,47.47,47.36,47.45,58272.0,47.38,47.47,47.36,47.45,58272.0
2021-06-08 11:20:00,47.45,47.49,47.39,47.41,54383.0,47.45,47.49,47.39,47.41,54383.0
2021-06-08 11:25:00,47.41,47.49,47.4,47.48,117556.0,47.41,47.49,47.4,47.48,117556.0
2021-06-08 11:30:00,47.48,47.56,47.46,47.55,107932.0,47.48,47.56,47.46,47.55,107932.0
2021-06-08 11:35:00,47.55,47.61,47.55,47.59,170918.0,47.55,47.61,47.55,47.59,170918.0
2021-06-08 11:40:00,47.59,47.6,47.54,47.59,59687.0,47.59,47.6,47.54,47.59,59687.0
2021-06-08 11:45:00,47.6,47.6,47.51,47.52,38067.0,47.6,47.6,47.51,47.52,38067.0
2021-06-08 11:50:00,47.53,47.6,47.53,47.6,34547.0,47.53,47.6,47.53,47.6,34547.0
2021-06-08 11:55:00,47.59,47.63,47.59,47.61,64755.0,47.59,47.63,47.59,47.61,64755.0
2021-06-08 12:00:00,47.6,47.61,47.56,47.58,50467.0,47.6,47.61,47.56,47.58,50467.0
2021-06-08 12:05:00,47.58,47.58,47.54,47.54,48460.0,47.58,47.58,47.54,47.54,48460.0
2021-06-08 12:10:00,47.54,47.56,47.51,47.53,33425.0,47.54,47.56,47.51,47.53,33425.0
2021-06-08 12:15:00,47.53,47.54,47.49,47.51,15083.0,47.53,47.54,47.49,47.51,15083.0
2021-06-08 12:20:00,47.52,47.55,47.48,47.49,47990.0,47.52,47.55,47.48,47.49,47990.0
2021-06-08 12:25:00,47.49,47.5,47.46,47.49,26370.0,47.49,47.5,47.46,47.49,26370.0
2021-06-08 12:30:00,47.49,47.52,47.47,47.48,20219.0,47.49,47.52,47.47,47.48,20219.0
2021-06-08 12:35:00,47.49,47.49,47.46,47.48,45698.0,47.49,47.49,47.46,47.48,45698.0
2021-06-08 12:40:00,47.49,47.53,47.48,47.5,36534.0,47.49,47.53,47.48,47.5,36534.0
2021-06-08 12:45:00,47.49,47.51,47.47,47.5,23764.0,47.49,47.51,47.47,47.5,23764.0
2021-06-08 12:50:00,47.49,47.5,47.48,47.49,10050.0,47.49,47.5,47.48,47.49,10050.0
2021-06-08 12:55:00,47.5,47.56,47.5,47.56,13844.0,47.5,47.56,47.5,47.56,13844.0
2021-06-08 13:00:00,47.59,47.61,47.57,47.57,22598.0,47.59,47.61,47.57,47.57,22598.0
2021-06-08 13:05:00,47.59,47.6,47.58,47.59,21133.0,47.59,47.6,47.58,47.59,21133.0
2021-06-08 13:10:00,47.59,47.61,47.56,47.56,7961.0,47.59,47.61,47.56,47.56,7961.0
2021-06-08 13:15:00,47.56,47.61,47.56,47.61,17620.0,47.56,47.61,47.56,47.61,17620.0
2021-06-08 13:20:00,47.6,47.61,47.59,47.6,9876.0,47.6,47.61,47.59,47.6,9876.0
2021-06-08 13:25:00,47.61,47.61,47.56,47.58,10068.0,47.61,47.61,47.56,47.58,10068.0
2021-06-08 13:30:00,47.58,47.61,47.57,47.6,44481.0,47.58,47.61,47.57,47.6,44481.0
2021-06-08 13:35:00,47.6,47.64,47.6,47.64,22228.0,47.6,47.64,47.6,47.64,22228.0
2021-06-08 13:40:00,47.63,47.68,47.63,47.65,26666.0,47.63,47.68,47.63,47.65,26666.0
2021-06-08 13:45:00,47.65,47.66,47.55,47.56,69134.0,47.65,47.66,47.55,47.56,69134.0
2021-06-08 13:50:00,47.56,47.56,47.49,47.51,51996.0,47.56,47.56,47.49,47.51,51996.0
2021-06-08 13:55:00,47.51,47.57,47.5,47.54,14924.0,47.51,47.57,47.5,47.54,14924.0
2021-06-08 14:00:00,47.55,47.62,47.55,47.61,46341.0,47.55,47.62,47.55,47.61,46341.0
2021-06-08 14:05:00,47.62,47.62,47.6,47.62,39300.0,47.62,47.62,47.6,47.62,39300.0
2021-06-08 14:10:00,47.62,47.65,47.61,47.65,38207.0,47.62,47.65,47.61,47.65,38207.0
2021-06-08 14:15:00,47.65,47.67,47.63,47.66,20423.0,47.65,47.67,47.63,47.66,20423.0
2021-06-08 14:20:00,47.66,47.7,47.65,47.69,47308.0,47.66,47.7,47.65,47.69,47308.0
2021-06-08 14:25:00,47.68,47.82,47.67,47.8,263916.0,47.68,47.82,47.67,47.8,263916.0
2021-06-08 14:30:00,47.8,47.87,47.79,47.8,80506.0,47.8,47.87,47.79,47.8,80506.0
2021-06-08 14:35:00,47.79,47.82,47.79,47.81,37542.0,47.79,47.82,47.79,47.81,37542.0
2021-06-08 14:40:00,47.81,47.81,47.79,47.79,23359.0,47.81,47.81,47.79,47.79,23359.0
2021-06-08 14:45:00,47.79,47.83,47.78,47.83,25880.0,47.79,47.83,47.78,47.83,25880.0
2021-06-08 14:50:00,47.82,47.88,47.82,47.87,40892.0,47.82,47.88,47.82,47.87,40892.0
2021-06-08 14:55:00,47.87,47.89,47.86,47.86,30695.0,47.87,47.89,47.86,47.86,30695.0
2021-06-08 15:00:00,47.87,47.89,47.86,47.88,41029.0,47.87,47.89,47.86,47.88,41029.0
2021-06-08 15:05:00,47.88,47.89,47.86,47.89,23623.0,47.88,47.89,47.86,47.89,23623.0
2021-06-08 15:10:00,47.89,47.9,47.86,47.87,66014.0,47.89,47.9,47.86,47.87,66014.0
2021-06-08 15:15:00,47.86,47.88,47.85,47.88,25899.0,47.86,47.88,47.85,47.88,25899.0
2021-06-08 15:20:00,47.88,47.89,47.86,47.87,8771.0,47.88,47.89,47.86,47.87,8771.0
2021-06-08 15:25:00,47.87,47.88,47.86,47.87,8644.0,47.87,47.88,47.86,47.87,8644.0
2021-06-08 15:30:00,47.87,47.88,47.85,47.85,50657.0,47.87,47.88,47.85,47.85,50657.0
2021-06-08 15:35:00,47.85,47.89,47.85,47.88,41923.0,47.85,47.89,47.85,47.88,41923.0
2021-06-08 15:40:00,47.88,47.89,47.87,47.89,77152.0,47.88,47.89,47.87,47.89,77152.0
2021-06-08 15:45:00,47.89,47.9,47.85,47.87,60826.0,47.89,47.9,47.85,47.87,60826.0
2021-06-08 15:50:00,47.87,47.89,47.85,47.87,31891.0,47.87,47.89,47.85,47.87,31891.0
2021-06-08 15:55:00,47.87,47.89,47.86,47.89,133239.0,47.87,47.89,47.86,47.89,133239.0
2021-06-09 09:30:00,47.95,48.03,47.93,48.01,213849.0,47.95,48.03,47.93,48.01,213849.0
2021-06-09 09:35:00,48.02,48.05,47.95,48.0,126383.0,48.02,48.05,47.95,48.0,126383.0
2021-06-09 09:40:00,48.0,48.01,47.93,48.0,61739.0,48.0,48.01,47.93,48.0,61739.0
2021-06-09 09:45:00,47.99,48.05,47.97,47.97,67523.0,47.99,48.05,47.97,47.97,67523.0
2021-06-09 09:50:00,47.97,48.05,47.96,48.05,77889.0,47.97,48.05,47.96,48.05,77889.0
2021-06-09 09:55:00,48.05,48.05,48.0,48.02,40147.0,48.05,48.05,48.0,48.02,40147.0
2021-06-09 10:00:00,48.02,48.05,48.0,48.02,33782.0,48.02,48.05,48.0,48.02,33782.0
2021-06-09 10:05:00,48.02,48.08,48.02,48.05,53480.0,48.02,48.08,48.02,48.05,53480.0
2021-06-09 10:10:00,48.05,48.1,48.03,48.06,104353.0,48.05,48.1,48.03,48.06,104353.0
2021-06-09 10:15:00,48.05,48.05,47.94,47.99,98424.0,48.05,48.05,47.94,47.99,98424.0
2021-06-09 10:20:00,47.98,48.02,47.96,47.96,68333.0,47.98,48.02,47.96,47.96,68333.0
2021-06-09 10:25:00,47.95,47.98,47.92,47.98,60118.0,47.95,47.98,47.92,47.98,60118.0
2021-06-09 10:30:00,47.98,48.01,47.8,47.83,245232.0,47.98,48.01,47.8,47.83,245232.0
2021-06-09 10:35:00,47.84,47.88,47.81,47.82,122306.0,47.84,47.88,47.81,47.82,122306.0
2021-06-09 10:40:00,47.83,47.91,47.82,47.91,93727.0,47.83,47.91,47.82,47.91,93727.0
2021-06-09 10:45:00,47.91,47.99,47.91,47.97,134831.0,47.91,47.99,47.91,47.97,134831.0
2021-06-09 10:50:00,47.97,47.98,47.92,47.95,80241.0,47.97,47.98,47.92,47.95,80241.0
2021-06-09 10:55:00,47.92,47.92,47.7,47.71,84292.0,47.92,47.92,47.7,47.71,84292.0
2021-06-09 11:00:00,47.71,47.82,47.68,47.8,72730.0,47.71,47.82,47.68,47.8,72730.0
2021-06-09 11:05:00,47.8,47.82,47.75,47.81,29786.0,47.8,47.82,47.75,47.81,29786.0
2021-06-09 11:10:00,47.82,47.88,47.78,47.79,61456.0,47.82,47.88,47.78,47.79,61456.0
2021-06-09 11:15:00,47.79,47.81,47.74,47.78,71290.0,47.79,47.81,47.74,47.78,71290.0
2021-06-09 11:20:00,47.78,47.79,47.7,47.72,37408.0,47.78,47.79,47.7,47.72,37408.0
2021-06-09 11:25:00,47.72,47.78,47.66,47.74,69235.0,47.72,47.78,47.66,47.74,69235.0
2021-06-09 11:30:00,47.75,47.76,47.68,47.68,70913.0,47.75,47.76,47.68,47.68,70913.0
2021-06-09 11:35:00,47.7,47.7,47.6,47.62,73550.0,47.7,47.7,47.6,47.62,73550.0
2021-06-09 11:40:00,47.62,47.63,47.57,47.58,36520.0,47.62,47.63,47.57,47.58,36520.0
2021-06-09 11:45:00,47.58,47.68,47.57,47.65,56919.0,47.58,47.68,47.57,47.65,56919.0
2021-06-09 11:50:00,47.65,47.66,47.61,47.62,12323.0,47.65,47.66,47.61,47.62,12323.0
2021-06-09 11:55:00,47.63,47.68,47.56,47.58,91944.0,47.63,47.68,47.56,47.58,91944.0
2021-06-09 12:00:00,47.57,47.61,47.56,47.58,28423.0,47.57,47.61,47.56,47.58,28423.0
2021-06-09 12:05:00,47.57,47.58,47.42,47.47,93357.0,47.57,47.58,47.42,47.47,93357.0
2021-06-09 12:10:00,47.48,47.51,47.46,47.48,33039.0,47.48,47.51,47.46,47.48,33039.0
2021-06-09 12:15:00,47.49,47.53,47.42,47.51,67920.0,47.49,47.53,47.42,47.51,67920.0
2021-06-09 12:20:00,47.51,47.57,47.49,47.52,44133.0,47.51,47.57,47.49,47.52,44133.0
2021-06-09 12:25:00,47.53,47.58,47.51,47.57,30650.0,47.53,47.58,47.51,47.57,30650.0
2021-06-09 12:30:00,47.57,47.57,47.52,47.53,19284.0,47.57,47.57,47.52,47.53,19284.0
2021-06-09 12:35:00,47.53,47.53,47.48,47.49,43304.0,47.53,47.53,47.48,47.49,43304.0
2021-06-09 12:40:00,47.49,47.57,47.47,47.57,35676.0,47.49,47.57,47.47,47.57,35676.0
2021-06-09 12:45:00,47.58,47.6,47.57,47.58,41142.0,47.58,47.6,47.57,47.58,41142.0
2021-06-09 12:50:00,47.58,47.61,47.54,47.56,30425.0,47.58,47.61,47.54,47.56,30425.0
2021-06-09 12:55:00,47.56,47.56,47.51,47.51,8704.0,47.56,47.56,47.51,47.51,8704.0
2021-06-09 13:00:00,47.52,47.52,47.46,47.46,15120.0,47.52,47.52,47.46,47.46,15120.0
2021-06-09 13:05:00,47.45,47.54,47.45,47.5,54422.0,47.45,47.54,47.45,47.5,54422.0
2021-06-09 13:10:00,47.5,47.52,47.49,47.5,8550.0,47.5,47.52,47.49,47.5,8550.0
2021-06-09 13:15:00,47.51,47.6,47.49,47.59,48135.0,47.51,47.6,47.49,47.59,48135.0
2021-06-09 13:20:00,47.59,47.59,47.54,47.55,40668.0,47.59,47.59,47.54,47.55,40668.0
2021-06-09 13:25:00,47.55,47.6,47.55,47.59,7844.0,47.55,47.6,47.55,47.59,7844.0
2021-06-09 13:30:00,47.58,47.6,47.57,47.6,13423.0,47.58,47.6,47.57,47.6,13423.0
2021-06-09 13:35:00,47.6,47.62,47.6,47.62,11710.0,47.6,47.62,47.6,47.62,11710.0
2021-06-09 13:40:00,47.62,47.62,47.59,47.6,33649.0,47.62,47.62,47.59,47.6,33649.0
2021-06-09 13:45:00,47.59,47.61,47.59,47.61,16409.0,47.59,47.61,47.59,47.61,16409.0
2021-06-09 13:50:00,47.61,47.61,47.58,47.6,17151.0,47.61,47.61,47.58,47.6,17151.0
2021-06-09 13:55:00,47.61,47.61,47.59,47.59,10900.0,47.61,47.61,47.59,47.59,10900.0
2021-06-09 14:00:00,47.6,47.61,47.57,47.61,16408.0,47.6,47.61,47.57,47.61,16408.0
2021-06-09 14:05:00,47.6,47.66,47.6,47.66,19614.0,47.6,47.66,47.6,47.66,19614.0
2021-06-09 14:10:00,47.67,47.77,47.66,47.73,50662.0,47.67,47.77,47.66,47.73,50662.0
2021-06-09 14:15:00,47.74,47.77,47.72,47.74,55121.0,47.74,47.77,47.72,47.74,55121.0
2021-06-09 14:20:00,47.73,47.77,47.7,47.76,94074.0,47.73,47.77,47.7,47.76,94074.0
2021-06-09 14:25:00,47.75,47.8,47.71,47.71,75345.0,47.75,47.8,47.71,47.71,75345.0
2021-06-09 14:30:00,47.71,47.71,47.66,47.68,26229.0,47.71,47.71,47.66,47.68,26229.0
2021-06-09 14:35:00,47.68,47.69,47.65,47.66,22732.0,47.68,47.69,47.65,47.66,22732.0
2021-06-09 14:40:00,47.66,47.67,47.64,47.64,11323.0,47.66,47.67,47.64,47.64,11323.0
2021-06-09 14:45:00,47.64,47.65,47.62,47.63,13222.0,47.64,47.65,47.62,47.63,13222.0
2021-06-09 14:50:00,47.63,47.65,47.63,47.63,31665.0,47.63,47.65,47.63,47.63,31665.0
2021-06-09 14:55:00,47.63,47.64,47.63,47.63,10983.0,47.63,47.64,47.63,47.63,10983.0
2021-06-09 15:00:00,47.64,47.65,47.62,47.62,9032.0,47.64,47.65,47.62,47.62,9032.0
2021-06-09 15:05:00,47.62,47.62,47.6,47.61,4638.0,47.62,47.62,47.6,47.61,4638.0
2021-06-09 15:10:00,47.61,47.62,47.61,47.61,2018.0,47.61,47.62,47.61,47.61,2018.0
2021-06-09 15:15:00,47.61,47.61,47.6,47.6,4203.0,47.61,47.61,47.6,47.6,4203.0
2021-06-09 15:20:00,47.61,47.61,47.59,47.6,20728.0,47.61,47.61,47.59,47.6,20728.0
2021-06-09 15:25:00,47.61,47.61,47.58,47.58,18960.0,47.61,47.61,47.58,47.58,18960.0
2021-06-09 15:30:00,47.58,47.6,47.57,47.59,7890.0,47.58,47.6,47.57,47.59,7890.0
2021-06-09 15:35:00,47.59,47.6,47.58,47.59,21984.0,47.59,47.6,47.58,47.59,21984.0
2021-06-09 15:40:00,47.59,47.61,47.58,47.59,22378.0,47.59,47.61,47.58,47.59,22378.0
2021-06-09 15:45:00,47.59,47.6,47.58,47.59,70410.0,47.59,47.6,47.58,47.59,70410.0
2021-06-09 15:50:00,47.59,47.61,47.58,47.6,25485.0,47.59,47.61,47.58,47.6,25485.0
2021-06-09 15:55:00,47.6,47.61,47.56,47.57,214876.0,47.6,47.61,47.56,47.57,214876.0
2021-06-10 09:30:00,47.99,48.02,47.92,47.98,101234.0,47.99,48.02,47.92,47.98,101234.0
2021-06-10 09:35:00,47.98,48.13,47.98,48.07,348809.0,47.98,48.13,47.98,48.07,348809.0
2021-06-10 09:40:00,48.09,48.16,48.06,48.11,153596.0,48.09,48.16,48.06,48.11,153596.0
2021-06-10 09:45:00,48.1,48.13,48.03,48.08,82077.0,48.1,48.13,48.03,48.08,82077.0
2021-06-10 09:50:00,48.08,48.08,48.04,48.06,45446.0,48.08,48.08,48.04,48.06,45446.0
2021-06-10 09:55:00,48.06,48.08,47.97,47.98,64196.0,48.06,48.08,47.97,47.98,64196.0
2021-06-10 10:00:00,47.99,48.0,47.89,47.92,93102.0,47.99,48.0,47.89,47.92,93102.0
2021-06-10 10:05:00,47.92,48.01,47.91,48.01,42091.0,47.92,48.01,47.91,48.01,42091.0
2021-06-10 10:10:00,48.0,48.03,47.93,47.97,250720.0,48.0,48.03,47.93,47.97,250720.0
2021-06-10 10:15:00,48.0,48.01,47.9,47.91,19501.0,48.0,48.01,47.9,47.91,19501.0
2021-06-10 10:20:00,47.91,47.94,47.87,47.93,55284.0,47.91,47.94,47.87,47.93,55284.0
2021-06-10 10:25:00,47.94,48.0,47.94,47.96,48649.0,47.94,48.0,47.94,47.96,48649.0
2021-06-10 10:30:00,47.97,47.97,47.87,47.87,24608.0,47.97,47.97,47.87,47.87,24608.0
2021-06-10 10:35:00,47.88,47.91,47.84,47.85,54756.0,47.88,47.91,47.84,47.85,54756.0
2021-06-10 10:40:00,47.85,47.89,47.83,47.87,79398.0,47.85,47.89,47.83,47.87,79398.0
2021-06-10 10:45:00,47.89,47.91,47.81,47.81,26171.0,47.89,47.91,47.81,47.81,26171.0
2021-06-10 10:50:00,47.8,47.86,47.78,47.83,25894.0,47.8,47.86,47.78,47.83,25894.0
2021-06-10 10:55:00,47.82,47.85,47.8,47.83,15098.0,47.82,47.85,47.8,47.83,15098.0
2021-06-10 11:00:00,47.82,47.91,47.79,47.89,30275.0,47.82,47.91,47.79,47.89,30275.0
2021-06-10 11:05:00,47.88,47.93,47.85,47.86,26409.0,47.88,47.93,47.85,47.86,26409.0
2021-06-10 11:10:00,47.87,47.87,47.84,47.85,18375.0,47.87,47.87,47.84,47.85,18375.0
2021-06-10 11:15:00,47.86,47.94,47.84,47.93,33527.0,47.86,47.94,47.84,47.93,33527.0
2021-06-10 11:20:00,47.95,47.95,47.88,47.91,18220.0,47.95,47.95,47.88,47.91,18220.0
2021-06-10 11:25:00,47.91,47.96,47.86,47.9,74095.0,47.91,47.96,47.86,47.9,74095.0
2021-06-10 11:30:00,47.89,47.95,47.89,47.95,33079.0,47.89,47.95,47.89,47.95,33079.0
2021-06-10 11:35:00,47.95,47.97,47.93,47.96,31910.0,47.95,47.97,47.93,47.96,31910.0
2021-06-10 11:40:00,47.98,48.0,47.95,47.95,28513.0,47.98,48.0,47.95,47.95,28513.0
2021-06-10 11:45:00,47.95,47.96,47.9,47.9,28358.0,47.95,47.96,47.9,47.9,28358.0
2021-06-10 11:50:00,47.9,47.96,47.9,47.93,23076.0,47.9,47.96,47.9,47.93,23076.0
2021-06-10 11:55:00,47.92,47.93,47.9,47.93,39302.0,47.92,47.93,47.9,47.93,39302.0
2021-06-10 12:00:00,47.93,47.95,47.89,47.89,22629.0,47.93,47.95,47.89,47.89,22629.0
2021-06-10 12:05:00,47.9,47.9,47.15,47.25,1013820.0,47.9,47.9,47.15,47.25,1013820.0
2021-06-10 12:10:00,47.24,47.3,46.9,47.17,1614785.0,47.24,47.3,46.9,47.17,1614785.0
2021-06-10 12:15:00,47.2,47.5,47.16,47.37,626296.0,47.2,47.5,47.16,47.37,626296.0
2021-06-10 12:20:00,47.37,47.52,47.25,47.49,560553.0,47.37,47.52,47.25,47.49,560553.0
2021-06-10 12:25:00,47.49,47.6,47.47,47.57,195932.0,47.49,47.6,47.47,47.57,195932.0
2021-06-10 12:30:00,47.58,47.59,47.48,47.51,155772.0,47.58,47.59,47.48,47.51,155772.0
2021-06-10 12:35:00,47.51,47.68,47.49,47.68,137652.0,47.51,47.68,47.49,47.68,137652.0
2021-06-10 12:40:00,47.67,47.67,47.51,47.61,108776.0,47.67,47.67,47.51,47.61,108776.0
2021-06-10 12:45:00,47.61,47.74,47.61,47.68,81914.0,47.61,47.74,47.61,47.68,81914.0
2021-06-10 12:50:00,47.67,47.72,47.65,47.68,63408.0,47.67,47.72,47.65,47.68,63408.0
2021-06-10 12:55:00,47.68,47.7,47.63,47.69,38974.0,47.68,47.7,47.63,47.69,38974.0
2021-06-10 13:00:00,47.7,47.82,47.68,47.77,67615.0,47.7,47.82,47.68,47.77,67615.0
2021-06-10 13:05:00,47.77,47.81,47.74,47.77,35241.0,47.77,47.81,47.74,47.77,35241.0
2021-06-10 13:10:00,47.79,47.85,47.79,47.83,49684.0,47.79,47.85,47.79,47.83,49684.0
2021-06-10 13:15:00,47.82,47.85,47.81,47.83,23817.0,47.82,47.85,47.81,47.83,23817.0
2021-06-10 13:20:00,47.83,47.84,47.79,47.8,16545.0,47.83,47.84,47.79,47.8,16545.0
2021-06-10 13:25:00,47.8,47.83,47.78,47.83,16684.0,47.8,47.83,47.78,47.83,16684.0
2021-06-10 13:30:00,47.83,47.83,47.76,47.8,12483.0,47.83,47.83,47.76,47.8,12483.0
2021-06-10 13:35:00,47.8,47.83,47.74,47.8,44373.0,47.8,47.83,47.74,47.8,44373.0
2021-06-10 13:40:00,47.8,47.83,47.77,47.78,49897.0,47.8,47.83,47.77,47.78,49897.0
2021-06-10 13:45:00,47.78,47.83,47.77,47.82,17968.0,47.78,47.83,47.77,47.82,17968.0
2021-06-10 13:50:00,47.83,47.92,47.82,47.91,36914.0,47.83,47.92,47.82,47.91,36914.0
2021-06-10 13:55:00,47.91,47.92,47.87,47.89,30007.0,47.91,47.92,47.87,47.89,30007.0
2021-06-10 14:00:00,47.89,47.9,47.83,47.84,24263.0,47.89,47.9,47.83,47.84,24263.0
2021-06-10 14:05:00,47.85,47.9,47.85,47.85,32770.0,47.85,47.9,47.85,47.85,32770.0
2021-06-10 14:10:00,47.86,47.9,47.85,47.88,12609.0,47.86,47.9,47.85,47.88,12609.0
2021-06-10 14:15:00,47.9,47.96,47.9,47.94,34000.0,47.9,47.96,47.9,47.94,34000.0
2021-06-10 14:20:00,47.94,47.96,47.89,47.96,43066.0,47.94,47.96,47.89,47.96,43066.0
2021-06-10 14:25:00,47.94,47.98,47.88,47.92,77818.0,47.94,47.98,47.88,47.92,77818.0
2021-06-10 14:30:00,47.91,47.92,47.84,47.86,41654.0,47.91,47.92,47.84,47.86,41654.0
2021-06-10 14:35:00,47.87,47.9,47.86,47.9,23724.0,47.87,47.9,47.86,47.9,23724.0
2021-06-10 14:40:00,47.9,47.9,47.88,47.9,14925.0,47.9,47.9,47.88,47.9,14925.0
2021-06-10 14:45:00,47.9,47.9,47.84,47.86,41309.0,47.9,47.9,47.84,47.86,41309.0
2021-06-10 14:50:00,47.86,47.87,47.85,47.86,12133.0,47.86,47.87,47.85,47.86,12133.0
2021-06-10 14:55:00,47.86,47.87,47.85,47.86,8227.0,47.86,47.87,47.85,47.86,8227.0
2021-06-10 15:00:00,47.87,47.87,47.85,47.85,5100.0,47.87,47.87,47.85,47.85,5100.0
2021-06-10 15:05:00,47.86,47.87,47.84,47.86,3766.0,47.86,47.87,47.84,47.86,3766.0
2021-06-10 15:10:00,47.86,47.87,47.83,47.84,6860.0,47.86,47.87,47.83,47.84,6860.0
2021-06-10 15:15:00,47.85,47.86,47.85,47.85,11438.0,47.85,47.86,47.85,47.85,11438.0
2021-06-10 15:20:00,47.85,47.87,47.85,47.87,8694.0,47.85,47.87,47.85,47.87,8694.0
2021-06-10 15:25:00,47.87,47.87,47.85,47.86,4800.0,47.87,47.87,47.85,47.86,4800.0
2021-06-10 15:30:00,47.85,47.86,47.82,47.82,15771.0,47.85,47.86,47.82,47.82,15771.0
2021-06-10 15:35:00,47.81,47.82,47.8,47.81,10453.0,47.81,47.82,47.8,47.81,10453.0
2021-06-10 15:40:00,47.81,47.82,47.79,47.82,28727.0,47.81,47.82,47.79,47.82,28727.0
2021-06-10 15:45:00,47.82,47.83,47.79,47.8,10275.0,47.82,47.83,47.79,47.8,10275.0
2021-06-10 15:50:00,47.8,47.82,47.8,47.8,47925.0,47.8,47.82,47.8,47.8,47925.0
2021-06-10 15:55:00,47.8,47.83,47.8,47.83,157394.0,47.8,47.83,47.8,47.83,157394.0
2021-06-11 09:30:00,47.93,48.0,47.89,47.91,133169.0,47.93,48.0,47.89,47.91,133169.0
2021-06-11 09:35:00,47.95,48.0,47.93,47.98,38358.0,47.95,48.0,47.93,47.98,38358.0
2021-06-11 09:40:00,47.98,47.99,47.95,47.99,44596.0,47.98,47.99,47.95,47.99,44596.0
2021-06-11 09:45:00,48.0,48.01,47.92,47.93,45033.0,48.0,48.01,47.92,47.93,45033.0
2021-06-11 09:50:00,47.93,47.98,47.9,47.97,32530.0,47.93,47.98,47.9,47.97,32530.0
2021-06-11 09:55:00,47.96,47.99,47.94,47.98,29727.0,47.96,47.99,47.94,47.98,29727.0
2021-06-11 10:00:00,48.0,48.03,47.97,48.02,62584.0,48.0,48.03,47.97,48.02,62584.0
2021-06-11 10:05:00,48.02,48.08,47.99,48.08,38975.0,48.02,48.08,47.99,48.08,38975.0
2021-06-11 10:10:00,48.08,48.1,48.01,48.07,40724.0,48.08,48.1,48.01,48.07,40724.0
2021-06-11 10:15:00,48.06,48.08,48.04,48.06,54279.0,48.06,48.08,48.04,48.06,54279.0
2021-06-11 10:20:00,48.04,48.05,48.01,48.02,44370.0,48.04,48.05,48.01,48.02,44370.0
2021-06-11 10:25:00,48.03,48.03,47.94,48.0,153821.0,48.03,48.03,47.94,48.0,153821.0
2021-06-11 10:30:00,47.99,48.08,47.97,48.07,255084.0,47.99,48.08,47.97,48.07,255084.0
2021-06-11 10:35:00,48.08,48.11,48.07,48.08,83734.0,48.08,48.11,48.07,48.08,83734.0
2021-06-11 10:40:00,48.08,48.09,48.05,48.07,25365.0,48.08,48.09,48.05,48.07,25365.0
2021-06-11 10:45:00,48.07,48.08,48.04,48.08,12718.0,48.07,48.08,48.04,48.08,12718.0
2021-06-11 10:50:00,48.08,48.1,48.05,48.08,41314.0,48.08,48.1,48.05,48.08,41314.0
2021-06-11 10:55:00,48.1,48.13,48.08,48.1,68800.0,48.1,48.13,48.08,48.1,68800.0
2021-06-11 11:00:00,48.1,48.12,48.08,48.1,81465.0,48.1,48.12,48.08,48.1,81465.0
2021-06-11 11:05:00,48.12,48.15,48.07,48.15,26361.0,48.12,48.15,48.07,48.15,26361.0
2021-06-11 11:10:00,48.16,48.25,48.15,48.2,162189.0,48.16,48.25,48.15,48.2,162189.0
2021-06-11 11:15:00,48.21,48.23,48.14,48.17,61151.0,48.21,48.23,48.14,48.17,61151.0
2021-06-11 11:20:00,48.17,48.18,48.08,48.09,57024.0,48.17,48.18,48.08,48.09,57024.0
2021-06-11 11:25:00,48.08,48.08,47.97,48.04,110300.0,48.08,48.08,47.97,48.04,110300.0
2021-06-11 11:30:00,48.04,48.07,47.98,47.98,55874.0,48.04,48.07,47.98,47.98,55874.0
2021-06-11 11:35:00,47.99,48.04,47.97,48.03,33509.0,47.99,48.04,47.97,48.03,33509.0
2021-06-11 11:40:00,48.04,48.06,48.01,48.02,25865.0,48.04,48.06,48.01,48.02,25865.0
2021-06-11 11:45:00,48.02,48.06,48.01,48.06,23226.0,48.02,48.06,48.01,48.06,23226.0
2021-06-11 11:50:00,48.06,48.11,48.05,48.1,41043.0,48.06,48.11,48.05,48.1,41043.0
2021-06-11 11:55:00,48.09,48.14,48.09,48.12,19918.0,48.09,48.14,48.09,48.12,19918.0
2021-06-11 12:00:00,48.12,48.12,48.08,48.12,45009.0,48.12,48.12,48.08,48.12,45009.0
2021-06-11 12:05:00,48.12,48.12,48.09,48.09,9610.0,48.12,48.12,48.09,48.09,9610.0
2021-06-11 12:10:00,48.1,48.12,48.07,48.12,12722.0,48.1,48.12,48.07,48.12,12722.0
2021-06-11 12:15:00,48.12,48.14,48.1,48.12,51940.0,48.12,48.14,48.1,48.12,51940.0
2021-06-11 12:20:00,48.12,48.17,48.12,48.15,38592.0,48.12,48.17,48.12,48.15,38592.0
2021-06-11 12:25:00,48.16,48.17,48.13,48.16,13540.0,48.16,48.17,48.13,48.16,13540.0
2021-06-11 12:30:00,48.16,48.18,48.14,48.16,30885.0,48.16,48.18,48.14,48.16,30885.0
2021-06-11 12:35:00,48.16,48.16,48.1,48.11,26151.0,48.16,48.16,48.1,48.11,26151.0
2021-06-11 12:40:00,48.11,48.15,48.11,48.13,4807.0,48.11,48.15,48.11,48.13,4807.0
2021-06-11 12:45:00,48.14,48.15,48.13,48.14,11377.0,48.14,48.15,48.13,48.14,11377.0
2021-06-11 12:50:00,48.14,48.18,48.13,48.18,17593.0,48.14,48.18,48.13,48.18,17593.0
2021-06-11 12:55:00,48.18,48.2,48.12,48.2,34955.0,48.18,48.2,48.12,48.2,34955.0
2021-06-11 13:00:00,48.2,48.23,48.17,48.17,40161.0,48.2,48.23,48.17,48.17,40161.0
2021-06-11 13:05:00,48.18,48.2,48.15,48.17,17762.0,48.18,48.2,48.15,48.17,17762.0
2021-06-11 13:10:00,48.16,48.19,48.14,48.16,17085.0,48.16,48.19,48.14,48.16,17085.0
2021-06-11 13:15:00,48.16,48.18,48.15,48.15,14874.0,48.16,48.18,48.15,48.15,14874.0
2021-06-11 13:20:00,48.15,48.15,48.09,48.09,63615.0,48.15,48.15,48.09,48.09,63615.0
2021-06-11 13:25:00,48.1,48.12,48.06,48.07,30949.0,48.1,48.12,48.06,48.07,30949.0
2021-06-11 13:30:00,48.07,48.17,48.06,48.15,54080.0,48.07,48.17,48.06,48.15,54080.0
2021-06-11 13:35:00,48.15,48.18,48.13,48.13,44061.0,48.15,48.18,48.13,48.13,44061.0
2021-06-11 13:40:00,48.13,48.16,48.13,48.16,19107.0,48.13,48.16,48.13,48.16,19107.0
2021-06-11 13:45:00,48.15,48.16,48.13,48.16,17557.0,48.15,48.16,48.13,48.16,17557.0
2021-06-11 13:50:00,48.15,48.17,48.15,48.17,8541.0,48.15,48.17,48.15,48.17,8541.0
2021-06-11 13:55:00,48.17,48.22,48.16,48.18,35304.0,48.17,48.22,48.16,48.18,35304.0
2021-06-11 14:00:00,48.18,48.23,48.16,48.22,44504.0,48.18,48.23,48.16,48.22,44504.0
2021-06-11 14:05:00,48.22,48.23,48.2,48.22,12401.0,48.22,48.23,48.2,48.22,12401.0
2021-06-11 14:10:00,48.22,48.24,48.19,48.22,26627.0,48.22,48.24,48.19,48.22,26627.0
2021-06-11 14:15:00,48.22,48.22,48.14,48.16,37746.0,48.22,48.22,48.14,48.16,37746.0
2021-06-11 14:20:00,48.15,48.16,48.1,48.11,45755.0,48.15,48.16,48.1,48.11,45755.0
2021-06-11 14:25:00,48.1,48.19,48.09,48.18,136725.0,48.1,48.19,48.09,48.18,136725.0
2021-06-11 14:30:00,48.19,48.19,48.12,48.13,50513.0,48.19,48.19,48.12,48.13,50513.0
2021-06-11 14:35:00,48.13,48.13,48.1,48.12,51343.0,48.13,48.13,48.1,48.12,51343.0
2021-06-11 14:40:00,48.11,48.13,48.08,48.08,51300.0,48.11,48.13,48.08,48.08,51300.0
2021-06-11 14:45:00,48.08,48.08,48.05,48.06,41050.0,48.08,48.08,48.05,48.06,41050.0
2021-06-11 14:50:00,48.06,48.08,48.03,48.05,56021.0,48.06,48.08,48.03,48.05,56021.0
2021-06-11 14:55:00,48.05,48.08,48.05,48.06,23111.0,48.05,48.08,48.05,48.06,23111.0
2021-06-11 15:00:00,48.06,48.07,48.03,48.04,17009.0,48.06,48.07,48.03,48.04,17009.0
2021-06-11 15:05:00,48.05,48.07,48.04,48.05,18615.0,48.05,48.07,48.04,48.05,18615.0
2021-06-11 15:10:00,48.04,48.05,48.03,48.04,17893.0,48.04,48.05,48.03,48.04,17893.0
2021-06-11 15:15:00,48.03,48.05,48.01,48.05,29579.0,48.03,48.05,48.01,48.05,29579.0
2021-06-11 15:20:00,48.05,48.06,48.04,48.05,10423.0,48.05,48.06,48.04,48.05,10423.0
2021-06-11 15:25:00,48.06,48.06,48.03,48.04,19382.0,48.06,48.06,48.03,48.04,19382.0
2021-06-11 15:30:00,48.03,48.03,48.02,48.03,12746.0,48.03,48.03,48.02,48.03,12746.0
2021-06-11 15:35:00,48.03,48.03,48.0,48.01,22962.0,48.03,48.03,48.0,48.01,22962.0
2021-06-11 15:40:00,48.01,48.04,48.0,48.04,17119.0,48.01,48.04,48.0,48.04,17119.0
2021-06-11 15:45:00,48.03,48.05,48.02,48.04,31298.0,48.03,48.05,48.02,48.04,31298.0
2021-06-11 15:50:00,48.04,48.06,48.03,48.04,27952.0,48.04,48.06,48.03,48.04,27952.0
2021-06-11 15:55:00,48.04,48.08,48.03,48.06,202179.0,48.04,48.08,48.03,48.06,202179.0
2021-06-14 09:30:00,48.4,48.55,48.39,48.54,147927.0,48.4,48.55,48.39,48.54,147927.0
2021-06-14 09:35:00,48.55,48.59,48.47,48.49,104562.0,48.55,48.59,48.47,48.49,104562.0
2021-06-14 09:40:00,48.51,48.58,48.48,48.58,87066.0,48.51,48.58,48.48,48.58,87066.0
2021-06-14 09:45:00,48.58,48.59,48.53,48.55,72986.0,48.58,48.59,48.53,48.55,72986.0
2021-06-14 09:50:00,48.55,48.6,48.53,48.57,97644.0,48.55,48.6,48.53,48.57,97644.0
2021-06-14 09:55:00,48.58,48.6,48.55,48.58,53418.0,48.58,48.6,48.55,48.58,53418.0
2021-06-14 10:00:00,48.59,48.6,48.56,48.57,38561.0,48.59,48.6,48.56,48.57,38561.0
2021-06-14 10:05:00,48.57,48.57,48.52,48.55,75648.0,48.57,48.57,48.52,48.55,75648.0
2021-06-14 10:10:00,48.55,48.59,48.54,48.58,56894.0,48.55,48.59,48.54,48.58,56894.0
2021-06-14 10:15:00,48.58,48.61,48.53,48.55,84831.0,48.58,48.61,48.53,48.55,84831.0
2021-06-14 10:20:00,48.55,48.58,48.54,48.56,41998.0,48.55,48.58,48.54,48.56,41998.0
2021-06-14 10:25:00,48.56,48.58,48.53,48.57,54704.0,48.56,48.58,48.53,48.57,54704.0
2021-06-14 10:30:00,48.58,48.59,48.52,48.52,134623.0,48.58,48.59,48.52,48.52,134623.0
2021-06-14 10:35:00,48.53,48.54,48.5,48.52,48934.0,48.53,48.54,48.5,48.52,48934.0
2021-06-14 10:40:00,48.51,48.52,48.48,48.5,57864.0,48.51,48.52,48.48,48.5,57864.0
2021-06-14 10:45:00,48.49,48.52,48.46,48.51,49408.0,48.49,48.52,48.46,48.51,49408.0
2021-06-14 10:50:00,48.52,48.53,48.49,48.5,35372.0,48.52,48.53,48.49,48.5,35372.0
2021-06-14 10:55:00,48.5,48.52,48.48,48.49,16559.0,48.5,48.52,48.48,48.49,16559.0
2021-06-14 11:00:00,48.49,48.54,48.49,48.51,62804.0,48.49,48.54,48.49,48.51,62804.0
2021-06-14 11:05:00,48.52,48.52,48.47,48.48,49705.0,48.52,48.52,48.47,48.48,49705.0
2021-06-14 11:10:00,48.47,48.48,48.42,48.48,47898.0,48.47,48.48,48.42,48.48,47898.0
2021-06-14 11:15:00,48.48,48.52,48.45,48.47,35613.0,48.48,48.52,48.45,48.47,35613.0
2021-06-14 11:20:00,48.48,48.48,48.39,48.41,41071.0,48.48,48.48,48.39,48.41,41071.0
2021-06-14 11:25:00,48.42,48.44,48.36,48.42,48878.0,48.42,48.44,48.36,48.42,48878.0
2021-06-14 11:30:00,48.43,48.45,48.38,48.42,50209.0,48.43,48.45,48.38,48.42,50209.0
2021-06-14 11:35:00,48.41,48.43,48.36,48.37,26148.0,48.41,48.43,48.36,48.37,26148.0
2021-06-14 11:40:00,48.38,48.38,48.34,48.36,13890.0,48.38,48.38,48.34,48.36,13890.0
2021-06-14 11:45:00,48.37,48.41,48.36,48.37,50009.0,48.37,48.41,48.36,48.37,50009.0
2021-06-14 11:50:00,48.37,48.43,48.37,48.41,18208.0,48.37,48.43,48.37,48.41,18208.0
2021-06-14 11:55:00,48.41,48.47,48.41,48.43,33315.0,48.41,48.47,48.41,48.43,33315.0
2021-06-14 12:00:00,48.44,48.47,48.44,48.46,13770.0,48.44,48.47,48.44,48.46,13770.0
2021-06-14 12:05:00,48.46,48.48,48.44,48.46,28080.0,48.46,48.48,48.44,48.46,28080.0
2021-06-14 12:10:00,48.46,48.5,48.46,48.46,49660.0,48.46,48.5,48.46,48.46,49660.0
2021-06-14 12:15:00,48.45,48.47,48.44,48.46,5463.0,48.45,48.47,48.44,48.46,5463.0
2021-06-14 12:20:00,48.46,48.46,48.4,48.4,12986.0,48.46,48.46,48.4,48.4,12986.0
2021-06-14 12:25:00,48.4,48.4,48.34,48.35,44375.0,48.4,48.4,48.34,48.35,44375.0
2021-06-14 12:30:00,48.34,48.36,48.3,48.31,23903.0,48.34,48.36,48.3,48.31,23903.0
2021-06-14 12:35:00,48.31,48.36,48.31,48.33,15535.0,48.31,48.36,48.31,48.33,15535.0
2021-06-14 12:40:00,48.33,48.34,48.3,48.32,16025.0,48.33,48.34,48.3,48.32,16025.0
2021-06-14 12:45:00,48.31,48.33,48.29,48.3,16097.0,48.31,48.33,48.29,48.3,16097.0
2021-06-14 12:50:00,48.3,48.32,48.27,48.29,12740.0,48.3,48.32,48.27,48.29,12740.0
2021-06-14 12:55:00,48.29,48.32,48.22,48.27,39279.0,48.29,48.32,48.22,48.27,39279.0
2021-06-14 13:00:00,48.27,48.3,48.26,48.28,13778.0,48.27,48.3,48.26,48.28,13778.0
2021-06-14 13:05:00,48.28,48.28,48.24,48.25,18917.0,48.28,48.28,48.24,48.25,18917.0
2021-06-14 13:10:00,48.25,48.27,48.22,48.25,18435.0,48.25,48.27,48.22,48.25,18435.0
2021-06-14 13:15:00,48.24,48.25,48.19,48.23,26078.0,48.24,48.25,48.19,48.23,26078.0
2021-06-14 13:20:00,48.23,48.23,48.18,48.18,14590.0,48.23,48.23,48.18,48.18,14590.0
2021-06-14 13:25:00,48.19,48.2,48.14,48.15,23596.0,48.19,48.2,48.14,48.15,23596.0
2021-06-14 13:30:00,48.16,48.25,48.12,48.18,50740.0,48.16,48.25,48.12,48.18,50740.0
2021-06-14 13:35:00,48.19,48.2,48.13,48.15,18833.0,48.19,48.2,48.13,48.15,18833.0
2021-06-14 13:40:00,48.15,48.2,48.14,48.19,16590.0,48.15,48.2,48.14,48.19,16590.0
2021-06-14 13:45:00,48.17,48.21,48.17,48.2,32515.0,48.17,48.21,48.17,48.2,32515.0
2021-06-14 13:50:00,48.19,48.21,48.17,48.2,25779.0,48.19,48.21,48.17,48.2,25779.0
2021-06-14 13:55:00,48.19,48.21,48.11,48.13,57125.0,48.19,48.21,48.11,48.13,57125.0
2021-06-14 14:00:00,48.1,48.14,48.08,48.13,52122.0,48.1,48.14,48.08,48.13,52122.0
2021-06-14 14:05:00,48.12,48.19,48.11,48.19,50117.0,48.12,48.19,48.11,48.19,50117.0
2021-06-14 14:10:00,48.19,48.23,48.17,48.2,29032.0,48.19,48.23,48.17,48.2,29032.0
2021-06-14 14:15:00,48.2,48.22,48.15,48.17,24550.0,48.2,48.22,48.15,48.17,24550.0
2021-06-14 14:20:00,48.15,48.15,48.08,48.13,43491.0,48.15,48.15,48.08,48.13,43491.0
2021-06-14 14:25:00,48.13,48.23,48.1,48.21,119548.0,48.13,48.23,48.1,48.21,119548.0
2021-06-14 14:30:00,48.21,48.22,48.19,48.21,58342.0,48.21,48.22,48.19,48.21,58342.0
2021-06-14 14:35:00,48.21,48.24,48.21,48.23,119173.0,48.21,48.24,48.21,48.23,119173.0
2021-06-14 14:40:00,48.23,48.24,48.21,48.21,72002.0,48.23,48.24,48.21,48.21,72002.0
2021-06-14 14:45:00,48.22,48.22,48.19,48.2,61847.0,48.22,48.22,48.19,48.2,61847.0
2021-06-14 14:50:00,48.2,48.21,48.18,48.18,38287.0,48.2,48.21,48.18,48.18,38287.0
2021-06-14 14:55:00,48.18,48.19,48.16,48.19,80397.0,48.18,48.19,48.16,48.19,80397.0
2021-06-14 15:00:00,48.19,48.21,48.17,48.2,65888.0,48.19,48.21,48.17,48.2,65888.0
2021-06-14 15:05:00,48.19,48.22,48.19,48.21,54224.0,48.19,48.22,48.19,48.21,54224.0
2021-06-14 15:10:00,48.21,48.21,48.19,48.2,19966.0,48.21,48.21,48.19,48.2,19966.0
2021-06-14 15:15:00,48.2,48.21,48.18,48.19,19913.0,48.2,48.21,48.18,48.19,19913.0
2021-06-14 15:20:00,48.19,48.22,48.18,48.22,10803.0,48.19,48.22,48.18,48.22,10803.0
2021-06-14 15:25:00,48.21,48.22,48.2,48.22,46094.0,48.21,48.22,48.2,48.22,46094.0
2021-06-14 15:30:00,48.22,48.23,48.21,48.21,35215.0,48.22,48.23,48.21,48.21,35215.0
2021-06-14 15:35:00,48.21,48.23,48.21,48.22,13569.0,48.21,48.23,48.21,48.22,13569.0
2021-06-14 15:40:00,48.23,48.26,48.22,48.26,22369.0,48.23,48.26,48.22,48.26,22369.0
2021-06-14 15:45:00,48.25,48.29,48.25,48.28,46708.0,48.25,48.29,48.25,48.28,46708.0
2021-06-14 15:50:00,48.27,48.28,48.25,48.27,57444.0,48.27,48.28,48.25,48.27,57444.0
2021-06-14 15:55:00,48.27,48.31,48.26,48.31,263610.0,48.27,48.31,48.26,48.31,263610.0
2021-06-15 09:30:00,48.68,48.73,48.65,48.72,93834.0,48.68,48.73,48.65,48.72,93834.0
2021-06-15 09:35:00,48.72,48.76,48.69,48.74,130394.0,48.72,48.76,48.69,48.74,130394.0
2021-06-15 09:40:00,48.75,48.78,48.72,48.77,96713.0,48.75,48.78,48.72,48.77,96713.0
2021-06-15 09:45:00,48.77,48.83,48.77,48.83,99160.0,48.77,48.83,48.77,48.83,99160.0
2021-06-15 09:50:00,48.83,48.84,48.77,48.79,69310.0,48.83,48.84,48.77,48.79,69310.0
2021-06-15 09:55:00,48.79,48.85,48.76,48.82,96572.0,48.79,48.85,48.76,48.82,96572.0
2021-06-15 10:00:00,48.82,48.86,48.8,48.8,44406.0,48.82,48.86,48.8,48.8,44406.0
2021-06-15 10:05:00,48.8,48.81,48.71,48.73,81890.0,48.8,48.81,48.71,48.73,81890.0
2021-06-15 10:10:00,48.73,48.77,48.68,48.69,38625.0,48.73,48.77,48.68,48.69,38625.0
2021-06-15 10:15:00,48.69,48.74,48.67,48.71,141299.0,48.69,48.74,48.67,48.71,141299.0
2021-06-15 10:20:00,48.7,48.75,48.7,48.74,79735.0,48.7,48.75,48.7,48.74,79735.0
2021-06-15 10:25:00,48.73,48.74,48.68,48.7,47451.0,48.73,48.74,48.68,48.7,47451.0
2021-06-15 10:30:00,48.7,48.73,48.65,48.68,35815.0,48.7,48.73,48.65,48.68,35815.0
2021-06-15 10:35:00,48.68,48.71,48.65,48.71,41942.0,48.68,48.71,48.65,48.71,41942.0
2021-06-15 10:40:00,48.71,48.72,48.66,48.69,147282.0,48.71,48.72,48.66,48.69,147282.0
2021-06-15 10:45:00,48.69,48.74,48.67,48.74,29018.0,48.69,48.74,48.67,48.74,29018.0
2021-06-15 10:50:00,48.75,48.75,48.68,48.71,170329.0,48.75,48.75,48.68,48.71,170329.0
2021-06-15 10:55:00,48.71,48.74,48.69,48.7,40934.0,48.71,48.74,48.69,48.7,40934.0
2021-06-15 11:00:00,48.69,48.7,48.65,48.68,60469.0,48.69,48.7,48.65,48.68,60469.0
2021-06-15 11:05:00,48.66,48.75,48.63,48.72,98209.0,48.66,48.75,48.63,48.72,98209.0
2021-06-15 11:10:00,48.7,48.74,48.69,48.71,25954.0,48.7,48.74,48.69,48.71,25954.0
2021-06-15 11:15:00,48.7,48.72,48.69,48.71,43571.0,48.7,48.72,48.69,48.71,43571.0
2021-06-15 11:20:00,48.7,48.75,48.69,48.75,42142.0,48.7,48.75,48.69,48.75,42142.0
2021-06-15 11:25:00,48.74,48.76,48.71,48.73,108480.0,48.74,48.76,48.71,48.73,108480.0
2021-06-15 11:30:00,48.73,48.75,48.69,48.73,42600.0,48.73,48.75,48.69,48.73,42600.0
2021-06-15 11:35:00,48.72,48.73,48.68,48.69,47993.0,48.72,48.73,48.68,48.69,47993.0
2021-06-15 11:40:00,48.69,48.71,48.68,48.7,18693.0,48.69,48.71,48.68,48.7,18693.0
2021-06-15 11:45:00,48.7,48.73,48.69,48.7,14196.0,48.7,48.73,48.69,48.7,14196.0
2021-06-15 11:50:00,48.7,48.7,48.66,48.68,54149.0,48.7,48.7,48.66,48.68,54149.0
2021-06-15 11:55:00,48.69,48.69,48.64,48.65,61484.0,48.69,48.69,48.64,48.65,61484.0
2021-06-15 12:00:00,48.65,48.67,48.63,48.64,33939.0,48.65,48.67,48.63,48.64,33939.0
2021-06-15 12:05:00,48.64,48.68,48.63,48.66,32533.0,48.64,48.68,48.63,48.66,32533.0
2021-06-15 12:10:00,48.66,48.71,48.65,48.71,10501.0,48.66,48.71,48.65,48.71,10501.0
2021-06-15 12:15:00,48.72,48.72,48.67,48.68,12138.0,48.72,48.72,48.67,48.68,12138.0
2021-06-15 12:20:00,48.68,48.71,48.67,48.7,12985.0,48.68,48.71,48.67,48.7,12985.0
2021-06-15 12:25:00,48.71,48.73,48.69,48.73,12425.0,48.71,48.73,48.69,48.73,12425.0
2021-06-15 12:30:00,48.73,48.8,48.72,48.78,84569.0,48.73,48.8,48.72,48.78,84569.0
2021-06-15 12:35:00,48.79,48.81,48.78,48.79,36305.0,48.79,48.81,48.78,48.79,36305.0
2021-06-15 12:40:00,48.79,48.82,48.79,48.81,54147.0,48.79,48.82,48.79,48.81,54147.0
2021-06-15 12:45:00,48.81,48.82,48.74,48.81,45951.0,48.81,48.82,48.74,48.81,45951.0
2021-06-15 12:50:00,48.83,48.84,48.81,48.82,20511.0,48.83,48.84,48.81,48.82,20511.0
2021-06-15 12:55:00,48.81,48.85,48.81,48.84,6079.0,48.81,48.85,48.81,48.84,6079.0
2021-06-15 13:00:00,48.85,48.89,48.85,48.89,62748.0,48.85,48.89,48.85,48.89,62748.0
2021-06-15 13:05:00,48.89,48.93,48.88,48.88,45137.0,48.89,48.93,48.88,48.88,45137.0
2021-06-15 13:10:00,48.89,48.9,48.88,48.9,16961.0,48.89,48.9,48.88,48.9,16961.0
2021-06-15 13:15:00,48.89,48.91,48.85,48.9,40865.0,48.89,48.91,48.85,48.9,40865.0
2021-06-15 13:20:00,48.91,48.92,48.88,48.88,18299.0,48.91,48.92,48.88,48.88,18299.0
2021-06-15 13:25:00,48.89,48.9,48.87,48.89,10776.0,48.89,48.9,48.87,48.89,10776.0
2021-06-15 13:30:00,48.88,48.89,48.85,48.87,51768.0,48.88,48.89,48.85,48.87,51768.0
2021-06-15 13:35:00,48.86,48.86,48.81,48.81,14229.0,48.86,48.86,48.81,48.81,14229.0
2021-06-15 13:40:00,48.82,48.82,48.77,48.79,58045.0,48.82,48.82,48.77,48.79,58045.0
2021-06-15 13:45:00,48.78,48.79,48.75,48.78,20339.0,48.78,48.79,48.75,48.78,20339.0
2021-06-15 13:50:00,48.78,48.79,48.77,48.79,12938.0,48.78,48.79,48.77,48.79,12938.0
2021-06-15 13:55:00,48.78,48.85,48.78,48.84,32867.0,48.78,48.85,48.78,48.84,32867.0
2021-06-15 14:00:00,48.84,48.87,48.83,48.86,13877.0,48.84,48.87,48.83,48.86,13877.0
2021-06-15 14:05:00,48.86,48.87,48.84,48.86,6386.0,48.86,48.87,48.84,48.86,6386.0
2021-06-15 14:10:00,48.86,48.89,48.84,48.89,24699.0,48.86,48.89,48.84,48.89,24699.0
2021-06-15 14:15:00,48.88,48.89,48.83,48.85,43491.0,48.88,48.89,48.83,48.85,43491.0
2021-06-15 14:20:00,48.86,48.91,48.84,48.88,105457.0,48.86,48.91,48.84,48.88,105457.0
2021-06-15 14:25:00,48.88,48.94,48.86,48.87,83335.0,48.88,48.94,48.86,48.87,83335.0
2021-06-15 14:30:00,48.86,48.93,48.86,48.91,48166.0,48.86,48.93,48.86,48.91,48166.0
2021-06-15 14:35:00,48.9,48.91,48.9,48.91,37230.0,48.9,48.91,48.9,48.91,37230.0
2021-06-15 14:40:00,48.9,48.93,48.9,48.92,25322.0,48.9,48.93,48.9,48.92,25322.0
2021-06-15 14:45:00,48.92,48.94,48.91,48.93,48286.0,48.92,48.94,48.91,48.93,48286.0
2021-06-15 14:50:00,48.93,48.96,48.93,48.95,56820.0,48.93,48.96,48.93,48.95,56820.0
2021-06-15 14:55:00,48.95,48.97,48.95,48.97,54566.0,48.95,48.97,48.95,48.97,54566.0
2021-06-15 15:00:00,48.96,48.99,48.96,48.97,32760.0,48.96,48.99,48.96,48.97,32760.0
2021-06-15 15:05:00,48.97,48.99,48.96,48.97,20071.0,48.97,48.99,48.96,48.97,20071.0
2021-06-15 15:10:00,48.98,48.99,48.95,48.97,18092.0,48.98,48.99,48.95,48.97,18092.0
2021-06-15 15:15:00,48.97,48.99,48.97,48.98,17502.0,48.97,48.99,48.97,48.98,17502.0
2021-06-15 15:20:00,48.97,49.0,48.96,48.99,27315.0,48.97,49.0,48.96,48.99,27315.0
2021-06-15 15:25:00,48.99,49.01,48.98,48.98,52021.0,48.99,49.01,48.98,48.98,52021.0
2021-06-15 15:30:00,48.98,48.99,48.96,48.97,35975.0,48.98,48.99,48.96,48.97,35975.0
2021-06-15 15:35:00,48.98,48.98,48.95,48.98,48241.0,48.98,48.98,48.95,48.98,48241.0
2021-06-15 15:40:00,48.98,48.99,48.97,48.98,135806.0,48.98,48.99,48.97,48.98,135806.0
2021-06-15 15:45:00,48.97,48.99,48.97,48.98,52877.0,48.97,48.99,48.97,48.98,52877.0
2021-06-15 15:50:00,48.98,48.99,48.96,48.97,50192.0,48.98,48.99,48.96,48.97,50192.0
2021-06-15 15:55:00,48.97,49.0,48.96,49.0,94760.0,48.97,49.0,48.96,49.0,94760.0
2021-06-16 09:30:00,48.86,48.99,48.85,48.98,126253.0,48.86,48.99,48.85,48.98,126253.0
2021-06-16 09:35:00,48.98,49.1,48.98,49.08,91622.0,48.98,49.1,48.98,49.08,91622.0
2021-06-16 09:40:00,49.08,49.09,49.03,49.05,56903.0,49.08,49.09,49.03,49.05,56903.0
2021-06-16 09:45:00,49.04,49.08,49.03,49.08,110161.0,49.04,49.08,49.03,49.08,110161.0
2021-06-16 09:50:00,49.08,49.14,49.02,49.13,92343.0,49.08,49.14,49.02,49.13,92343.0
2021-06-16 09:55:00,49.14,49.16,49.04,49.07,112158.0,49.14,49.16,49.04,49.07,112158.0
2021-06-16 10:00:00,49.08,49.12,49.04,49.1,109996.0,49.08,49.12,49.04,49.1,109996.0
2021-06-16 10:05:00,49.11,49.16,49.1,49.14,67184.0,49.11,49.16,49.1,49.14,67184.0
2021-06-16 10:10:00,49.14,49.15,49.03,49.04,97398.0,49.14,49.15,49.03,49.04,97398.0
2021-06-16 10:15:00,49.04,49.08,49.02,49.02,105257.0,49.04,49.08,49.02,49.02,105257.0
2021-06-16 10:20:00,49.02,49.07,49.01,49.02,44237.0,49.02,49.07,49.01,49.02,44237.0
2021-06-16 10:25:00,49.03,49.04,48.99,49.02,84268.0,49.03,49.04,48.99,49.02,84268.0
2021-06-16 10:30:00,49.02,49.21,49.02,49.16,242058.0,49.02,49.21,49.02,49.16,242058.0
2021-06-16 10:35:00,49.15,49.27,49.14,49.23,184618.0,49.15,49.27,49.14,49.23,184618.0
2021-06-16 10:40:00,49.24,49.27,49.17,49.22,151035.0,49.24,49.27,49.17,49.22,151035.0
2021-06-16 10:45:00,49.23,49.23,49.17,49.2,42370.0,49.23,49.23,49.17,49.2,42370.0
2021-06-16 10:50:00,49.2,49.21,48.92,48.98,153699.0,49.2,49.21,48.92,48.98,153699.0
2021-06-16 10:55:00,48.98,49.09,48.98,49.08,163359.0,48.98,49.09,48.98,49.08,163359.0
2021-06-16 11:00:00,49.09,49.22,49.09,49.22,77094.0,49.09,49.22,49.09,49.22,77094.0
2021-06-16 11:05:00,49.21,49.27,49.21,49.24,112194.0,49.21,49.27,49.21,49.24,112194.0
2021-06-16 11:10:00,49.24,49.3,49.24,49.29,107582.0,49.24,49.3,49.24,49.29,107582.0
2021-06-16 11:15:00,49.29,49.34,49.28,49.32,32975.0,49.29,49.34,49.28,49.32,32975.0
2021-06-16 11:20:00,49.32,49.43,49.32,49.41,99213.0,49.32,49.43,49.32,49.41,99213.0
2021-06-16 11:25:00,49.41,49.45,49.4,49.44,123529.0,49.41,49.45,49.4,49.44,123529.0
2021-06-16 11:30:00,49.43,49.46,49.4,49.43,45938.0,49.43,49.46,49.4,49.43,45938.0
2021-06-16 11:35:00,49.42,49.43,49.36,49.37,29726.0,49.42,49.43,49.36,49.37,29726.0
2021-06-16 11:40:00,49.38,49.39,49.33,49.35,55825.0,49.38,49.39,49.33,49.35,55825.0
2021-06-16 11:45:00,49.34,49.39,49.3,49.36,39004.0,49.34,49.39,49.3,49.36,39004.0
2021-06-16 11:50:00,49.36,49.38,49.31,49.34,59348.0,49.36,49.38,49.31,49.34,59348.0
2021-06-16 11:55:00,49.33,49.37,49.32,49.37,56516.0,49.33,49.37,49.32,49.37,56516.0
2021-06-16 12:00:00,49.38,49.38,49.34,49.36,30684.0,49.38,49.38,49.34,49.36,30684.0
2021-06-16 12:05:00,49.36,49.37,49.27,49.28,80990.0,49.36,49.37,49.27,49.28,80990.0
2021-06-16 12:10:00,49.28,49.29,49.2,49.22,99013.0,49.28,49.29,49.2,49.22,99013.0
2021-06-16 12:15:00,49.2,49.2,49.1,49.1,82274.0,49.2,49.2,49.1,49.1,82274.0
2021-06-16 12:20:00,49.1,49.15,49.02,49.1,80300.0,49.1,49.15,49.02,49.1,80300.0
2021-06-16 12:25:00,49.09,49.18,49.08,49.17,50145.0,49.09,49.18,49.08,49.17,50145.0
2021-06-16 12:30:00,49.16,49.17,49.09,49.09,39490.0,49.16,49.17,49.09,49.09,39490.0
2021-06-16 12:35:00,49.09,49.12,49.08,49.09,15933.0,49.09,49.12,49.08,49.09,15933.0
2021-06-16 12:40:00,49.08,49.11,49.04,49.05,33782.0,49.08,49.11,49.04,49.05,33782.0
2021-06-16 12:45:00,49.05,49.07,49.03,49.05,41424.0,49.05,49.07,49.03,49.05,41424.0
2021-06-16 12:50:00,49.05,49.07,48.96,49.01,116529.0,49.05,49.07,48.96,49.01,116529.0
2021-06-16 12:55:00,49.0,49.05,49.0,49.0,56503.0,49.0,49.05,49.0,49.0,56503.0
2021-06-16 13:00:00,49.0,49.01,48.92,48.93,19194.0,49.0,49.01,48.92,48.93,19194.0
2021-06-16 13:05:00,48.93,48.95,48.87,48.88,56627.0,48.93,48.95,48.87,48.88,56627.0
2021-06-16 13:10:00,48.88,48.99,48.87,48.98,39809.0,48.88,48.99,48.87,48.98,39809.0
2021-06-16 13:15:00,48.98,49.01,48.95,48.96,26328.0,48.98,49.01,48.95,48.96,26328.0
2021-06-16 13:20:00,48.96,49.02,48.94,49.02,32745.0,48.96,49.02,48.94,49.02,32745.0
2021-06-16 13:25:00,49.02,49.02,48.92,48.93,40448.0,49.02,49.02,48.92,48.93,40448.0
2021-06-16 13:30:00,48.93,48.98,48.88,48.96,37702.0,48.93,48.98,48.88,48.96,37702.0
2021-06-16 13:35:00,48.95,48.95,48.89,48.94,32607.0,48.95,48.95,48.89,48.94,32607.0
2021-06-16 13:40:00,48.94,48.96,48.91,48.95,20041.0,48.94,48.96,48.91,48.95,20041.0
2021-06-16 13:45:00,48.95,48.95,48.88,48.89,67367.0,48.95,48.95,48.88,48.89,67367.0
2021-06-16 13:50:00,48.9,48.92,48.87,48.91,13068.0,48.9,48.92,48.87,48.91,13068.0
2021-06-16 13:55:00,48.91,48.94,48.88,48.9,40553.0,48.91,48.94,48.88,48.9,40553.0
2021-06-16 14:00:00,48.89,48.92,48.79,48.87,86296.0,48.89,48.92,48.79,48.87,86296.0
2021-06-16 14:05:00,48.88,48.92,48.85,48.9,98272.0,48.88,48.92,48.85,48.9,98272.0
2021-06-16 14:10:00,48.88,48.94,48.87,48.89,89833.0,48.88,48.94,48.87,48.89,89833.0
2021-06-16 14:15:00,48.87,48.87,48.76,48.81,120439.0,48.87,48.87,48.76,48.81,120439.0
2021-06-16 14:20:00,48.8,48.93,48.79,48.93,71295.0,48.8,48.93,48.79,48.93,71295.0
2021-06-16 14:25:00,48.93,49.07,48.92,48.93,136095.0,48.93,49.07,48.92,48.93,136095.0
2021-06-16 14:30:00,48.93,48.93,48.84,48.89,57743.0,48.93,48.93,48.84,48.89,57743.0
2021-06-16 14:35:00,48.9,48.97,48.9,48.93,41468.0,48.9,48.97,48.9,48.93,41468.0
2021-06-16 14:40:00,48.93,48.94,48.86,48.86,24017.0,48.93,48.94,48.86,48.86,24017.0
2021-06-16 14:45:00,48.86,48.88,48.82,48.86,49107.0,48.86,48.88,48.82,48.86,49107.0
2021-06-16 14:50:00,48.86,48.86,48.82,48.85,23274.0,48.86,48.86,48.82,48.85,23274.0
2021-06-16 14:55:00,48.85,48.86,48.81,48.83,35087.0,48.85,48.86,48.81,48.83,35087.0
2021-06-16 15:00:00,48.82,48.83,48.81,48.83,16927.0,48.82,48.83,48.81,48.83,16927.0
2021-06-16 15:05:00,48.84,48.84,48.81,48.82,16374.0,48.84,48.84,48.81,48.82,16374.0
2021-06-16 15:10:00,48.82,48.86,48.81,48.84,63677.0,48.82,48.86,48.81,48.84,63677.0
2021-06-16 15:15:00,48.84,48.9,48.84,48.88,31544.0,48.84,48.9,48.84,48.88,31544.0
2021-06-16 15:20:00,48.88,48.93,48.87,48.93,12997.0,48.88,48.93,48.87,48.93,12997.0
2021-06-16 15:25:00,48.92,48.94,48.9,48.9,37887.0,48.92,48.94,48.9,48.9,37887.0
2021-06-16 15:30:00,48.9,48.91,48.85,48.86,89619.0,48.9,48.91,48.85,48.86,89619.0
2021-06-16 15:35:00,48.86,48.87,48.84,48.87,100519.0,48.86,48.87,48.84,48.87,100519.0
2021-06-16 15:40:00,48.87,48.87,48.83,48.84,66404.0,48.87,48.87,48.83,48.84,66404.0
2021-06-16 15:45:00,48.84,48.86,48.82,48.83,52611.0,48.84,48.86,48.82,48.83,52611.0
2021-06-16 15:50:00,48.82,48.83,48.77,48.78,82290.0,48.82,48.83,48.77,48.78,82290.0
2021-06-16 15:55:00,48.78,48.81,48.75,48.75,200426.0,48.78,48.81,48.75,48.75,200426.0
2021-06-17 09:30:00,48.92,49.0,48.89,48.94,173279.0,48.92,49.0,48.89,48.94,173279.0
2021-06-17 09:35:00,48.94,48.99,48.88,48.99,39082.0,48.94,48.99,48.88,48.99,39082.0
2021-06-17 09:40:00,48.98,48.99,48.89,48.93,46701.0,48.98,48.99,48.89,48.93,46701.0
2021-06-17 09:45:00,48.94,48.94,48.85,48.89,54130.0,48.94,48.94,48.85,48.89,54130.0
2021-06-17 09:50:00,48.91,48.92,48.78,48.79,67464.0,48.91,48.92,48.78,48.79,67464.0
2021-06-17 09:55:00,48.79,48.79,48.74,48.77,73902.0,48.79,48.79,48.74,48.77,73902.0
2021-06-17 10:00:00,48.78,48.9,48.56,48.79,928432.0,48.78,48.9,48.56,48.79,928432.0
2021-06-17 10:05:00,48.8,48.92,48.75,48.8,146154.0,48.8,48.92,48.75,48.8,146154.0
2021-06-17 10:10:00,48.79,48.79,48.7,48.74,78125.0,48.79,48.79,48.7,48.74,78125.0
2021-06-17 10:15:00,48.74,48.8,48.72,48.8,55460.0,48.74,48.8,48.72,48.8,55460.0
2021-06-17 10:20:00,48.81,48.88,48.77,48.85,61973.0,48.81,48.88,48.77,48.85,61973.0
2021-06-17 10:25:00,48.85,48.85,48.77,48.78,18493.0,48.85,48.85,48.77,48.78,18493.0
2021-06-17 10:30:00,48.79,48.82,48.77,48.8,128216.0,48.79,48.82,48.77,48.8,128216.0
2021-06-17 10:35:00,48.81,48.82,48.74,48.81,94479.0,48.81,48.82,48.74,48.81,94479.0
2021-06-17 10:40:00,48.81,48.88,48.77,48.87,142462.0,48.81,48.88,48.77,48.87,142462.0
2021-06-17 10:45:00,48.87,48.92,48.71,48.71,198780.0,48.87,48.92,48.71,48.71,198780.0
2021-06-17 10:50:00,48.7,48.78,48.66,48.69,239639.0,48.7,48.78,48.66,48.69,239639.0
2021-06-17 10:55:00,48.69,48.71,48.62,48.63,123579.0,48.69,48.71,48.62,48.63,123579.0
2021-06-17 11:00:00,48.64,48.68,48.61,48.62,222907.0,48.64,48.68,48.61,48.62,222907.0
2021-06-17 11:05:00,48.61,48.63,48.53,48.54,179028.0,48.61,48.63,48.53,48.54,179028.0
2021-06-17 11:10:00,48.55,48.55,48.17,48.18,450226.0,48.55,48.55,48.17,48.18,450226.0
2021-06-17 11:15:00,48.18,48.28,48.07,48.28,360479.0,48.18,48.28,48.07,48.28,360479.0
2021-06-17 11:20:00,48.27,48.32,48.18,48.21,216637.0,48.27,48.32,48.18,48.21,216637.0
2021-06-17 11:25:00,48.22,48.34,48.15,48.18,183671.0,48.22,48.34,48.15,48.18,183671.0
2021-06-17 11:30:00,48.18,48.21,48.12,48.14,119027.0,48.18,48.21,48.12,48.14,119027.0
2021-06-17 11:35:00,48.15,48.22,48.11,48.18,150878.0,48.15,48.22,48.11,48.18,150878.0
2021-06-17 11:40:00,48.19,48.2,48.09,48.11,105461.0,48.19,48.2,48.09,48.11,105461.0
2021-06-17 11:45:00,48.11,48.14,48.06,48.07,148466.0,48.11,48.14,48.06,48.07,148466.0
2021-06-17 11:50:00,48.07,48.07,47.7,47.79,451024.0,48.07,48.07,47.7,47.79,451024.0
2021-06-17 11:55:00,47.79,47.86,47.72,47.74,195206.0,47.79,47.86,47.72,47.74,195206.0
2021-06-17 12:00:00,47.74,47.92,47.71,47.79,299352.0,47.74,47.92,47.71,47.79,299352.0
2021-06-17 12:05:00,47.77,47.81,47.69,47.7,170444.0,47.77,47.81,47.69,47.7,170444.0
2021-06-17 12:10:00,47.7,47.74,47.61,47.62,351449.0,47.7,47.74,47.61,47.62,351449.0
2021-06-17 12:15:00,47.62,47.66,47.56,47.58,258457.0,47.62,47.66,47.56,47.58,258457.0
2021-06-17 12:20:00,47.58,47.6,47.54,47.55,116205.0,47.58,47.6,47.54,47.55,116205.0
2021-06-17 12:25:00,47.56,47.59,47.42,47.42,125782.0,47.56,47.59,47.42,47.42,125782.0
2021-06-17 12:30:00,47.43,47.45,47.35,47.37,180057.0,47.43,47.45,47.35,47.37,180057.0
2021-06-17 12:35:00,47.37,47.49,47.33,47.44,137605.0,47.37,47.49,47.33,47.44,137605.0
2021-06-17 12:40:00,47.45,47.46,47.37,47.41,94114.0,47.45,47.46,47.37,47.41,94114.0
2021-06-17 12:45:00,47.4,47.65,47.39,47.61,179873.0,47.4,47.65,47.39,47.61,179873.0
2021-06-17 12:50:00,47.61,47.61,47.55,47.6,46682.0,47.61,47.61,47.55,47.6,46682.0
2021-06-17 12:55:00,47.62,47.8,47.61,47.74,129901.0,47.62,47.8,47.61,47.74,129901.0
2021-06-17 13:00:00,47.73,47.87,47.69,47.82,192033.0,47.73,47.87,47.69,47.82,192033.0
2021-06-17 13:05:00,47.82,47.86,47.73,47.85,56463.0,47.82,47.86,47.73,47.85,56463.0
2021-06-17 13:10:00,47.84,47.86,47.74,47.76,78642.0,47.84,47.86,47.74,47.76,78642.0
2021-06-17 13:15:00,47.76,47.79,47.73,47.79,43493.0,47.76,47.79,47.73,47.79,43493.0
2021-06-17 13:20:00,47.8,47.84,47.75,47.83,48869.0,47.8,47.84,47.75,47.83,48869.0
2021-06-17 13:25:00,47.83,47.84,47.79,47.83,41324.0,47.83,47.84,47.79,47.83,41324.0
2021-06-17 13:30:00,47.84,47.87,47.8,47.85,74756.0,47.84,47.87,47.8,47.85,74756.0
2021-06-17 13:35:00,47.85,47.88,47.82,47.86,32943.0,47.85,47.88,47.82,47.86,32943.0
2021-06-17 13:40:00,47.87,47.89,47.82,47.84,54591.0,47.87,47.89,47.82,47.84,54591.0
2021-06-17 13:45:00,47.84,47.91,47.84,47.91,20411.0,47.84,47.91,47.84,47.91,20411.0
2021-06-17 13:50:00,47.91,47.95,47.9,47.94,24501.0,47.91,47.95,47.9,47.94,24501.0
2021-06-17 13:55:00,47.94,47.96,47.89,47.92,48524.0,47.94,47.96,47.89,47.92,48524.0
2021-06-17 14:00:00,47.93,47.97,47.93,47.95,44092.0,47.93,47.97,47.93,47.95,44092.0
2021-06-17 14:05:00,47.96,47.98,47.92,47.94,76759.0,47.96,47.98,47.92,47.94,76759.0
2021-06-17 14:10:00,47.95,47.97,47.92,47.96,61192.0,47.95,47.97,47.92,47.96,61192.0
2021-06-17 14:15:00,47.96,48.05,47.93,48.05,93857.0,47.96,48.05,47.93,48.05,93857.0
2021-06-17 14:20:00,48.05,48.06,48.01,48.06,25353.0,48.05,48.06,48.01,48.06,25353.0
2021-06-17 14:25:00,48.06,48.17,48.04,48.13,244848.0,48.06,48.17,48.04,48.13,244848.0
2021-06-17 14:30:00,48.13,48.16,48.1,48.13,67601.0,48.13,48.16,48.1,48.13,67601.0
2021-06-17 14:35:00,48.14,48.14,48.1,48.11,184423.0,48.14,48.14,48.1,48.11,184423.0
2021-06-17 14:40:00,48.1,48.12,48.09,48.11,42736.0,48.1,48.12,48.09,48.11,42736.0
2021-06-17 14:45:00,48.12,48.16,48.09,48.13,74005.0,48.12,48.16,48.09,48.13,74005.0
2021-06-17 14:50:00,48.13,48.15,48.11,48.15,38332.0,48.13,48.15,48.11,48.15,38332.0
2021-06-17 14:55:00,48.13,48.15,48.13,48.14,12165.0,48.13,48.15,48.13,48.14,12165.0
2021-06-17 15:00:00,48.14,48.15,48.13,48.14,21241.0,48.14,48.15,48.13,48.14,21241.0
2021-06-17 15:05:00,48.14,48.16,48.13,48.15,16721.0,48.14,48.16,48.13,48.15,16721.0
2021-06-17 15:10:00,48.15,48.19,48.15,48.19,21086.0,48.15,48.19,48.15,48.19,21086.0
2021-06-17 15:15:00,48.19,48.19,48.17,48.18,24820.0,48.19,48.19,48.17,48.18,24820.0
2021-06-17 15:20:00,48.17,48.17,48.12,48.14,52216.0,48.17,48.17,48.12,48.14,52216.0
2021-06-17 15:25:00,48.14,48.17,48.14,48.16,151884.0,48.14,48.17,48.14,48.16,151884.0
2021-06-17 15:30:00,48.16,48.2,48.14,48.17,97195.0,48.16,48.2,48.14,48.17,97195.0
2021-06-17 15:35:00,48.18,48.2,48.16,48.2,37663.0,48.18,48.2,48.16,48.2,37663.0
2021-06-17 15:40:00,48.19,48.19,48.15,48.17,28709.0,48.19,48.19,48.15,48.17,28709.0
2021-06-17 15:45:00,48.17,48.18,48.14,48.15,40674.0,48.17,48.18,48.14,48.15,40674.0
2021-06-17 15:50:00,48.15,48.16,48.1,48.12,58487.0,48.15,48.16,48.1,48.12,58487.0
2021-06-17 15:55:00,48.12,48.14,48.04,48.05,252511.0,48.12,48.14,48.04,48.05,252511.0
2021-06-18 09:30:00,47.85,48.12,47.84,47.98,325720.0,47.85,48.12,47.84,47.98,325720.0
2021-06-18 09:35:00,48.0,48.06,47.93,48.02,151333.0,48.0,48.06,47.93,48.02,151333.0
2021-06-18 09:40:00,48.02,48.14,48.02,48.12,203750.0,48.02,48.14,48.02,48.12,203750.0
2021-06-18 09:45:00,48.11,48.19,48.08,48.17,131010.0,48.11,48.19,48.08,48.17,131010.0
2021-06-18 09:50:00,48.17,48.24,48.1,48.22,172996.0,48.17,48.24,48.1,48.22,172996.0
2021-06-18 09:55:00,48.23,48.44,48.22,48.43,269159.0,48.23,48.44,48.22,48.43,269159.0
2021-06-18 10:00:00,48.42,48.66,48.42,48.48,209477.0,48.42,48.66,48.42,48.48,209477.0
2021-06-18 10:05:00,48.49,48.58,48.49,48.56,139844.0,48.49,48.58,48.49,48.56,139844.0
2021-06-18 10:10:00,48.57,48.62,48.49,48.57,132917.0,48.57,48.62,48.49,48.57,132917.0
2021-06-18 10:15:00,48.57,48.61,48.53,48.56,81369.0,48.57,48.61,48.53,48.56,81369.0
2021-06-18 10:20:00,48.55,48.6,48.53,48.6,138473.0,48.55,48.6,48.53,48.6,138473.0
2021-06-18 10:25:00,48.59,48.62,48.51,48.58,108889.0,48.59,48.62,48.51,48.58,108889.0
2021-06-18 10:30:00,48.58,48.6,48.47,48.54,54296.0,48.58,48.6,48.47,48.54,54296.0
2021-06-18 10:35:00,48.53,48.59,48.53,48.55,53308.0,48.53,48.59,48.53,48.55,53308.0
2021-06-18 10:40:00,48.55,48.55,48.44,48.49,75738.0,48.55,48.55,48.44,48.49,75738.0
2021-06-18 10:45:00,48.5,48.57,48.48,48.57,57423.0,48.5,48.57,48.48,48.57,57423.0
2021-06-18 10:50:00,48.57,48.6,48.5,48.52,77952.0,48.57,48.6,48.5,48.52,77952.0
2021-06-18 10:55:00,48.52,48.56,48.47,48.52,140776.0,48.52,48.56,48.47,48.52,140776.0
2021-06-18 11:00:00,48.52,48.53,48.45,48.47,61998.0,48.52,48.53,48.45,48.47,61998.0
2021-06-18 11:05:00,48.47,48.52,48.47,48.48,41669.0,48.47,48.52,48.47,48.48,41669.0
2021-06-18 11:10:00,48.49,48.6,48.49,48.55,71848.0,48.49,48.6,48.49,48.55,71848.0
2021-06-18 11:15:00,48.54,48.57,48.51,48.53,82280.0,48.54,48.57,48.51,48.53,82280.0
2021-06-18 11:20:00,48.52,48.58,48.52,48.58,65613.0,48.52,48.58,48.52,48.58,65613.0
2021-06-18 11:25:00,48.57,48.58,48.47,48.49,55555.0,48.57,48.58,48.47,48.49,55555.0
2021-06-18 11:30:00,48.5,48.56,48.49,48.54,64077.0,48.5,48.56,48.49,48.54,64077.0
2021-06-18 11:35:00,48.55,48.56,48.52,48.52,63011.0,48.55,48.56,48.52,48.52,63011.0
2021-06-18 11:40:00,48.52,48.55,48.51,48.54,44156.0,48.52,48.55,48.51,48.54,44156.0
2021-06-18 11:45:00,48.54,48.54,48.5,48.53,20896.0,48.54,48.54,48.5,48.53,20896.0
2021-06-18 11:50:00,48.53,48.58,48.52,48.56,40756.0,48.53,48.58,48.52,48.56,40756.0
2021-06-18 11:55:00,48.55,48.58,48.54,48.56,56755.0,48.55,48.58,48.54,48.56,56755.0
2021-06-18 12:00:00,48.57,48.57,48.53,48.55,48815.0,48.57,48.57,48.53,48.55,48815.0
2021-06-18 12:05:00,48.55,48.55,48.51,48.52,28554.0,48.55,48.55,48.51,48.52,28554.0
2021-06-18 12:10:00,48.51,48.52,48.43,48.44,87030.0,48.51,48.52,48.43,48.44,87030.0
2021-06-18 12:15:00,48.45,48.47,48.37,48.45,116650.0,48.45,48.47,48.37,48.45,116650.0
2021-06-18 12:20:00,48.45,48.46,48.34,48.38,120128.0,48.45,48.46,48.34,48.38,120128.0
2021-06-18 12:25:00,48.38,48.38,48.32,48.34,27034.0,48.38,48.38,48.32,48.34,27034.0
2021-06-18 12:30:00,48.34,48.37,48.33,48.34,37032.0,48.34,48.37,48.33,48.34,37032.0
2021-06-18 12:35:00,48.34,48.36,48.32,48.36,50012.0,48.34,48.36,48.32,48.36,50012.0
2021-06-18 12:40:00,48.34,48.39,48.29,48.38,31902.0,48.34,48.39,48.29,48.38,31902.0
2021-06-18 12:45:00,48.37,48.42,48.37,48.4,34232.0,48.37,48.42,48.37,48.4,34232.0
2021-06-18 12:50:00,48.4,48.4,48.38,48.38,10854.0,48.4,48.4,48.38,48.38,10854.0
2021-06-18 12:55:00,48.38,48.38,48.3,48.31,21540.0,48.38,48.38,48.3,48.31,21540.0
2021-06-18 13:00:00,48.32,48.39,48.31,48.38,24318.0,48.32,48.39,48.31,48.38,24318.0
2021-06-18 13:05:00,48.39,48.41,48.36,48.39,18833.0,48.39,48.41,48.36,48.39,18833.0
2021-06-18 13:10:00,48.39,48.4,48.36,48.39,33657.0,48.39,48.4,48.36,48.39,33657.0
2021-06-18 13:15:00,48.39,48.39,48.35,48.36,19197.0,48.39,48.39,48.35,48.36,19197.0
2021-06-18 13:20:00,48.34,48.37,48.29,48.3,42107.0,48.34,48.37,48.29,48.3,42107.0
2021-06-18 13:25:00,48.31,48.34,48.3,48.31,44846.0,48.31,48.34,48.3,48.31,44846.0
2021-06-18 13:30:00,48.31,48.36,48.28,48.34,44462.0,48.31,48.36,48.28,48.34,44462.0
2021-06-18 13:35:00,48.34,48.35,48.3,48.3,36740.0,48.34,48.35,48.3,48.3,36740.0
2021-06-18 13:40:00,48.3,48.33,48.29,48.32,18305.0,48.3,48.33,48.29,48.32,18305.0
2021-06-18 13:45:00,48.32,48.33,48.3,48.3,40576.0,48.32,48.33,48.3,48.3,40576.0
2021-06-18 13:50:00,48.29,48.41,48.29,48.4,72900.0,48.29,48.41,48.29,48.4,72900.0
2021-06-18 13:55:00,48.41,48.42,48.38,48.41,27413.0,48.41,48.42,48.38,48.41,27413.0
2021-06-18 14:00:00,48.4,48.41,48.37,48.4,38366.0,48.4,48.41,48.37,48.4,38366.0
2021-06-18 14:05:00,48.4,48.4,48.36,48.39,12810.0,48.4,48.4,48.36,48.39,12810.0
2021-06-18 14:10:00,48.38,48.39,48.31,48.37,108978.0,48.38,48.39,48.31,48.37,108978.0
2021-06-18 14:15:00,48.38,48.38,48.32,48.36,57883.0,48.38,48.38,48.32,48.36,57883.0
2021-06-18 14:20:00,48.37,48.4,48.36,48.36,35140.0,48.37,48.4,48.36,48.36,35140.0
2021-06-18 14:25:00,48.36,48.42,48.31,48.4,114044.0,48.36,48.42,48.31,48.4,114044.0
2021-06-18 14:30:00,48.39,48.39,48.31,48.36,78167.0,48.39,48.39,48.31,48.36,78167.0
2021-06-18 14:35:00,48.36,48.38,48.34,48.38,21429.0,48.36,48.38,48.34,48.38,21429.0
2021-06-18 14:40:00,48.37,48.4,48.36,48.38,41647.0,48.37,48.4,48.36,48.38,41647.0
2021-06-18 14:45:00,48.38,48.41,48.38,48.4,25661.0,48.38,48.41,48.38,48.4,25661.0
2021-06-18 14:50:00,48.39,48.4,48.36,48.38,19828.0,48.39,48.4,48.36,48.38,19828.0
2021-06-18 14:55:00,48.38,48.39,48.36,48.38,15538.0,48.38,48.39,48.36,48.38,15538.0
2021-06-18 15:00:00,48.38,48.42,48.37,48.38,35900.0,48.38,48.42,48.37,48.38,35900.0
2021-06-18 15:05:00,48.38,48.39,48.36,48.38,20601.0,48.38,48.39,48.36,48.38,20601.0
2021-06-18 15:10:00,48.38,48.41,48.37,48.41,32131.0,48.38,48.41,48.37,48.41,32131.0
2021-06-18 15:15:00,48.41,48.42,48.39,48.41,32759.0,48.41,48.42,48.39,48.41,32759.0
2021-06-18 15:20:00,48.41,48.42,48.39,48.4,40347.0,48.41,48.42,48.39,48.4,40347.0
2021-06-18 15:25:00,48.41,48.43,48.4,48.42,105267.0,48.41,48.43,48.4,48.42,105267.0
2021-06-18 15:30:00,48.42,48.42,48.4,48.4,23298.0,48.42,48.42,48.4,48.4,23298.0
2021-06-18 15:35:00,48.41,48.41,48.35,48.39,66781.0,48.41,48.41,48.35,48.39,66781.0
2021-06-18 15:40:00,48.39,48.41,48.38,48.4,49402.0,48.39,48.41,48.38,48.4,49402.0
2021-06-18 15:45:00,48.4,48.41,48.35,48.36,53293.0,48.4,48.41,48.35,48.36,53293.0
2021-06-18 15:50:00,48.36,48.37,48.34,48.35,41470.0,48.36,48.37,48.34,48.35,41470.0
2021-06-18 15:55:00,48.34,48.38,48.34,48.35,325327.0,48.34,48.38,48.34,48.35,325327.0
2021-06-21 09:30:00,48.4,48.45,48.33,48.43,200855.0,48.4,48.45,48.33,48.43,200855.0
2021-06-21 09:35:00,48.4,48.58,48.33,48.53,173716.0,48.4,48.58,48.33,48.53,173716.0
2021-06-21 09:40:00,48.53,48.57,48.49,48.54,106820.0,48.53,48.57,48.49,48.54,106820.0
2021-06-21 09:45:00,48.53,48.54,48.45,48.53,110975.0,48.53,48.54,48.45,48.53,110975.0
2021-06-21 09:50:00,48.52,48.54,48.48,48.5,70776.0,48.52,48.54,48.48,48.5,70776.0
2021-06-21 09:55:00,48.5,48.53,48.47,48.51,36316.0,48.5,48.53,48.47,48.51,36316.0
2021-06-21 10:00:00,48.51,48.7,48.49,48.68,159559.0,48.51,48.7,48.49,48.68,159559.0
2021-06-21 10:05:00,48.68,48.91,48.67,48.88,318791.0,48.68,48.91,48.67,48.88,318791.0
2021-06-21 10:10:00,48.89,48.95,48.86,48.93,169480.0,48.89,48.95,48.86,48.93,169480.0
2021-06-21 10:15:00,48.93,49.09,48.91,49.04,287253.0,48.93,49.09,48.91,49.04,287253.0
2021-06-21 10:20:00,49.05,49.07,48.98,49.03,249216.0,49.05,49.07,48.98,49.03,249216.0
2021-06-21 10:25:00,49.04,49.13,49.04,49.06,98982.0,49.04,49.13,49.04,49.06,98982.0
2021-06-21 10:30:00,49.06,49.14,49.04,49.07,268208.0,49.06,49.14,49.04,49.07,268208.0
2021-06-21 10:35:00,49.09,49.1,49.01,49.01,121901.0,49.09,49.1,49.01,49.01,121901.0
2021-06-21 10:40:00,49.02,49.05,48.91,48.92,121265.0,49.02,49.05,48.91,48.92,121265.0
2021-06-21 10:45:00,48.91,48.98,48.91,48.96,65374.0,48.91,48.98,48.91,48.96,65374.0
2021-06-21 10:50:00,48.96,48.97,48.92,48.93,33762.0,48.96,48.97,48.92,48.93,33762.0
2021-06-21 10:55:00,48.94,48.96,48.92,48.93,65481.0,48.94,48.96,48.92,48.93,65481.0
2021-06-21 11:00:00,48.93,48.94,48.87,48.91,88057.0,48.93,48.94,48.87,48.91,88057.0
2021-06-21 11:05:00,48.91,48.92,48.86,48.87,51695.0,48.91,48.92,48.86,48.87,51695.0
2021-06-21 11:10:00,48.88,48.9,48.83,48.88,30525.0,48.88,48.9,48.83,48.88,30525.0
2021-06-21 11:15:00,48.88,48.96,48.86,48.96,58144.0,48.88,48.96,48.86,48.96,58144.0
2021-06-21 11:20:00,48.96,49.01,48.93,48.98,50971.0,48.96,49.01,48.93,48.98,50971.0
2021-06-21 11:25:00,48.97,49.03,48.93,48.99,60390.0,48.97,49.03,48.93,48.99,60390.0
2021-06-21 11:30:00,49.0,49.06,48.97,49.06,59190.0,49.0,49.06,48.97,49.06,59190.0
2021-06-21 11:35:00,49.06,49.12,49.05,49.11,81161.0,49.06,49.12,49.05,49.11,81161.0
2021-06-21 11:40:00,49.11,49.13,49.08,49.12,72315.0,49.11,49.13,49.08,49.12,72315.0
2021-06-21 11:45:00,49.12,49.18,49.11,49.17,61336.0,49.12,49.18,49.11,49.17,61336.0
2021-06-21 11:50:00,49.17,49.22,49.13,49.18,95929.0,49.17,49.22,49.13,49.18,95929.0
2021-06-21 11:55:00,49.18,49.22,49.16,49.2,54839.0,49.18,49.22,49.16,49.2,54839.0
2021-06-21 12:00:00,49.21,49.28,49.21,49.26,80481.0,49.21,49.28,49.21,49.26,80481.0
2021-06-21 12:05:00,49.26,49.29,49.25,49.26,66286.0,49.26,49.29,49.25,49.26,66286.0
2021-06-21 12:10:00,49.27,49.31,49.27,49.3,85427.0,49.27,49.31,49.27,49.3,85427.0
2021-06-21 12:15:00,49.3,49.31,49.21,49.22,86095.0,49.3,49.31,49.21,49.22,86095.0
2021-06-21 12:20:00,49.22,49.24,49.21,49.23,49208.0,49.22,49.24,49.21,49.23,49208.0
2021-06-21 12:25:00,49.23,49.27,49.2,49.22,54889.0,49.23,49.27,49.2,49.22,54889.0
2021-06-21 12:30:00,49.22,49.27,49.22,49.26,73703.0,49.22,49.27,49.22,49.26,73703.0
2021-06-21 12:35:00,49.26,49.32,49.26,49.3,55612.0,49.26,49.32,49.26,49.3,55612.0
2021-06-21 12:40:00,49.31,49.33,49.29,49.31,57012.0,49.31,49.33,49.29,49.31,57012.0
2021-06-21 12:45:00,49.32,49.33,49.25,49.27,44140.0,49.32,49.33,49.25,49.27,44140.0
2021-06-21 12:50:00,49.28,49.31,49.25,49.29,55869.0,49.28,49.31,49.25,49.29,55869.0
2021-06-21 12:55:00,49.3,49.32,49.26,49.28,47022.0,49.3,49.32,49.26,49.28,47022.0
2021-06-21 13:00:00,49.29,49.37,49.29,49.35,63712.0,49.29,49.37,49.29,49.35,63712.0
2021-06-21 13:05:00,49.35,49.38,49.35,49.35,32799.0,49.35,49.38,49.35,49.35,32799.0
2021-06-21 13:10:00,49.35,49.38,49.32,49.36,106918.0,49.35,49.38,49.32,49.36,106918.0
2021-06-21 13:15:00,49.35,49.37,49.33,49.37,70105.0,49.35,49.37,49.33,49.37,70105.0
2021-06-21 13:20:00,49.37,49.38,49.35,49.36,29200.0,49.37,49.38,49.35,49.36,29200.0
2021-06-21 13:25:00,49.35,49.38,49.34,49.36,77731.0,49.35,49.38,49.34,49.36,77731.0
2021-06-21 13:30:00,49.37,49.41,49.36,49.4,50695.0,49.37,49.41,49.36,49.4,50695.0
2021-06-21 13:35:00,49.4,49.41,49.35,49.37,72683.0,49.4,49.41,49.35,49.37,72683.0
2021-06-21 13:40:00,49.37,49.39,49.3,49.31,69013.0,49.37,49.39,49.3,49.31,69013.0
2021-06-21 13:45:00,49.32,49.32,49.21,49.25,139288.0,49.32,49.32,49.21,49.25,139288.0
2021-06-21 13:50:00,49.26,49.28,49.19,49.27,191868.0,49.26,49.28,49.19,49.27,191868.0
2021-06-21 13:55:00,49.26,49.36,49.25,49.34,95089.0,49.26,49.36,49.25,49.34,95089.0
2021-06-21 14:00:00,49.36,49.37,49.31,49.31,49387.0,49.36,49.37,49.31,49.31,49387.0
2021-06-21 14:05:00,49.32,49.35,49.29,49.3,141792.0,49.32,49.35,49.29,49.3,141792.0
2021-06-21 14:10:00,49.3,49.32,49.28,49.29,65830.0,49.3,49.32,49.28,49.29,65830.0
2021-06-21 14:15:00,49.29,49.3,49.25,49.26,154435.0,49.29,49.3,49.25,49.26,154435.0
2021-06-21 14:20:00,49.26,49.34,49.22,49.33,147731.0,49.26,49.34,49.22,49.33,147731.0
2021-06-21 14:25:00,49.32,49.39,49.28,49.38,120275.0,49.32,49.39,49.28,49.38,120275.0
2021-06-21 14:30:00,49.38,49.4,49.35,49.39,67491.0,49.38,49.4,49.35,49.39,67491.0
2021-06-21 14:35:00,49.39,49.39,49.34,49.35,62699.0,49.39,49.39,49.34,49.35,62699.0
2021-06-21 14:40:00,49.35,49.36,49.33,49.35,93487.0,49.35,49.36,49.33,49.35,93487.0
2021-06-21 14:45:00,49.35,49.35,49.31,49.33,42103.0,49.35,49.35,49.31,49.33,42103.0
2021-06-21 14:50:00,49.32,49.33,49.31,49.32,19125.0,49.32,49.33,49.31,49.32,19125.0
2021-06-21 14:55:00,49.32,49.35,49.32,49.35,24188.0,49.32,49.35,49.32,49.35,24188.0
2021-06-21 15:00:00,49.36,49.38,49.34,49.37,17456.0,49.36,49.38,49.34,49.37,17456.0
2021-06-21 15:05:00,49.38,49.38,49.35,49.35,18157.0,49.38,49.38,49.35,49.35,18157.0
2021-06-21 15:10:00,49.34,49.36,49.33,49.34,15542.0,49.34,49.36,49.33,49.34,15542.0
2021-06-21 15:15:00,49.35,49.37,49.32,49.37,25490.0,49.35,49.37,49.32,49.37,25490.0
2021-06-21 15:20:00,49.37,49.38,49.35,49.36,7839.0,49.37,49.38,49.35,49.36,7839.0
2021-06-21 15:25:00,49.35,49.36,49.34,49.35,24480.0,49.35,49.36,49.34,49.35,24480.0
2021-06-21 15:30:00,49.34,49.36,49.33,49.35,29547.0,49.34,49.36,49.33,49.35,29547.0
2021-06-21 15:35:00,49.36,49.38,49.35,49.37,86166.0,49.36,49.38,49.35,49.37,86166.0
2021-06-21 15:40:00,49.37,49.38,49.34,49.34,59958.0,49.37,49.38,49.34,49.34,59958.0
2021-06-21 15:45:00,49.34,49.37,49.34,49.37,20949.0,49.34,49.37,49.34,49.37,20949.0
2021-06-21 15:50:00,49.37,49.38,49.35,49.37,117670.0,49.37,49.38,49.35,49.37,117670.0
2021-06-21 15:55:00,49.37,49.38,49.35,49.35,161661.0,49.37,49.38,49.35,49.35,161661.0
2021-06-22 09:30:00,49.3,49.31,49.19,49.23,109462.0,49.3,49.31,49.19,49.23,109462.0
2021-06-22 09:35:00,49.22,49.36,49.14,49.36,109793.0,49.22,49.36,49.14,49.36,109793.0
2021-06-22 09:40:00,49.35,49.43,49.32,49.41,99280.0,49.35,49.43,49.32,49.41,99280.0
2021-06-22 09:45:00,49.4,49.49,49.4,49.44,61938.0,49.4,49.49,49.4,49.44,61938.0
2021-06-22 09:50:00,49.45,49.46,49.32,49.34,121440.0,49.45,49.46,49.32,49.34,121440.0
2021-06-22 09:55:00,49.35,49.43,49.29,49.43,144433.0,49.35,49.43,49.29,49.43,144433.0
2021-06-22 10:00:00,49.45,49.45,49.32,49.33,25937.0,49.45,49.45,49.32,49.33,25937.0
2021-06-22 10:05:00,49.34,49.45,49.27,49.41,63443.0,49.34,49.45,49.27,49.41,63443.0
2021-06-22 10:10:00,49.41,49.5,49.4,49.47,28526.0,49.41,49.5,49.4,49.47,28526.0
2021-06-22 10:15:00,49.47,49.59,49.46,49.49,99142.0,49.47,49.59,49.46,49.49,99142.0
2021-06-22 10:20:00,49.5,49.59,49.49,49.56,68535.0,49.5,49.59,49.49,49.56,68535.0
2021-06-22 10:25:00,49.55,49.58,49.54,49.57,35971.0,49.55,49.58,49.54,49.57,35971.0
2021-06-22 10:30:00,49.57,49.63,49.55,49.62,68593.0,49.57,49.63,49.55,49.62,68593.0
2021-06-22 10:35:00,49.62,49.63,49.51,49.52,54554.0,49.62,49.63,49.51,49.52,54554.0
2021-06-22 10:40:00,49.51,49.58,49.51,49.57,36522.0,49.51,49.58,49.51,49.57,36522.0
2021-06-22 10:45:00,49.56,49.56,49.47,49.51,22612.0,49.56,49.56,49.47,49.51,22612.0
2021-06-22 10:50:00,49.51,49.51,49.42,49.42,37862.0,49.51,49.51,49.42,49.42,37862.0
2021-06-22 10:55:00,49.42,49.45,49.4,49.41,37457.0,49.42,49.45,49.4,49.41,37457.0
2021-06-22 11:00:00,49.42,49.42,49.35,49.35,40462.0,49.42,49.42,49.35,49.35,40462.0
2021-06-22 11:05:00,49.37,49.42,49.33,49.34,37189.0,49.37,49.42,49.33,49.34,37189.0
2021-06-22 11:10:00,49.34,49.41,49.32,49.38,100252.0,49.34,49.41,49.32,49.38,100252.0
2021-06-22 11:15:00,49.39,49.39,49.24,49.25,130883.0,49.39,49.39,49.24,49.25,130883.0
2021-06-22 11:20:00,49.25,49.33,49.2,49.29,149827.0,49.25,49.33,49.2,49.29,149827.0
2021-06-22 11:25:00,49.28,49.33,49.25,49.33,33079.0,49.28,49.33,49.25,49.33,33079.0
2021-06-22 11:30:00,49.32,49.4,49.31,49.39,90571.0,49.32,49.4,49.31,49.39,90571.0
2021-06-22 11:35:00,49.37,49.38,49.31,49.31,49307.0,49.37,49.38,49.31,49.31,49307.0
2021-06-22 11:40:00,49.31,49.32,49.27,49.32,46485.0,49.31,49.32,49.27,49.32,46485.0
2021-06-22 11:45:00,49.33,49.34,49.31,49.32,30174.0,49.33,49.34,49.31,49.32,30174.0
2021-06-22 11:50:00,49.33,49.39,49.33,49.35,23948.0,49.33,49.39,49.33,49.35,23948.0
2021-06-22 11:55:00,49.35,49.36,49.33,49.34,16756.0,49.35,49.36,49.33,49.34,16756.0
2021-06-22 12:00:00,49.34,49.36,49.3,49.33,46583.0,49.34,49.36,49.3,49.33,46583.0
2021-06-22 12:05:00,49.35,49.37,49.23,49.23,41693.0,49.35,49.37,49.23,49.23,41693.0
2021-06-22 12:10:00,49.24,49.28,49.23,49.23,49819.0,49.24,49.28,49.23,49.23,49819.0
2021-06-22 12:15:00,49.24,49.35,49.24,49.34,54510.0,49.24,49.35,49.24,49.34,54510.0
2021-06-22 12:20:00,49.34,49.37,49.3,49.37,32150.0,49.34,49.37,49.3,49.37,32150.0
2021-06-22 12:25:00,49.37,49.39,49.35,49.35,10635.0,49.37,49.39,49.35,49.35,10635.0
2021-06-22 12:30:00,49.35,49.37,49.33,49.35,10308.0,49.35,49.37,49.33,49.35,10308.0
2021-06-22 12:35:00,49.35,49.35,49.3,49.3,9327.0,49.35,49.35,49.3,49.3,9327.0
2021-06-22 12:40:00,49.31,49.33,49.29,49.31,35727.0,49.31,49.33,49.29,49.31,35727.0
2021-06-22 12:45:00,49.31,49.31,49.24,49.28,19598.0,49.31,49.31,49.24,49.28,19598.0
2021-06-22 12:50:00,49.28,49.28,49.22,49.23,41457.0,49.28,49.28,49.22,49.23,41457.0
2021-06-22 12:55:00,49.23,49.3,49.21,49.27,68716.0,49.23,49.3,49.21,49.27,68716.0
2021-06-22 13:00:00,49.27,49.37,49.27,49.34,40949.0,49.27,49.37,49.27,49.34,40949.0
2021-06-22 13:05:00,49.33,49.36,49.31,49.35,20007.0,49.33,49.36,49.31,49.35,20007.0
2021-06-22 13:10:00,49.36,49.37,49.32,49.34,14017.0,49.36,49.37,49.32,49.34,14017.0
2021-06-22 13:15:00,49.33,49.35,49.31,49.35,5915.0,49.33,49.35,49.31,49.35,5915.0
2021-06-22 13:20:00,49.35,49.35,49.32,49.33,8072.0,49.35,49.35,49.32,49.33,8072.0
2021-06-22 13:25:00,49.33,49.34,49.31,49.31,16948.0,49.33,49.34,49.31,49.31,16948.0
2021-06-22 13:30:00,49.32,49.33,49.31,49.32,12885.0,49.32,49.33,49.31,49.32,12885.0
2021-06-22 13:35:00,49.33,49.34,49.3,49.31,14354.0,49.33,49.34,49.3,49.31,14354.0
2021-06-22 13:40:00,49.31,49.32,49.25,49.27,27639.0,49.31,49.32,49.25,49.27,27639.0
2021-06-22 13:45:00,49.27,49.3,49.27,49.29,5420.0,49.27,49.3,49.27,49.29,5420.0
2021-06-22 13:50:00,49.29,49.31,49.28,49.3,11810.0,49.29,49.31,49.28,49.3,11810.0
2021-06-22 13:55:00,49.29,49.33,49.27,49.32,11795.0,49.29,49.33,49.27,49.32,11795.0
2021-06-22 14:00:00,49.31,49.31,49.26,49.29,33341.0,49.31,49.31,49.26,49.29,33341.0
2021-06-22 14:05:00,49.28,49.35,49.27,49.35,21899.0,49.28,49.35,49.27,49.35,21899.0
2021-06-22 14:10:00,49.34,49.35,49.28,49.34,69936.0,49.34,49.35,49.28,49.34,69936.0
2021-06-22 14:15:00,49.34,49.34,49.29,49.32,24353.0,49.34,49.34,49.29,49.32,24353.0
2021-06-22 14:20:00,49.31,49.35,49.31,49.34,13800.0,49.31,49.35,49.31,49.34,13800.0
2021-06-22 14:25:00,49.33,49.43,49.29,49.41,85207.0,49.33,49.43,49.29,49.41,85207.0
2021-06-22 14:30:00,49.4,49.42,49.35,49.36,22130.0,49.4,49.42,49.35,49.36,22130.0
2021-06-22 14:35:00,49.35,49.42,49.35,49.42,20927.0,49.35,49.42,49.35,49.42,20927.0
2021-06-22 14:40:00,49.41,49.47,49.41,49.45,35508.0,49.41,49.47,49.41,49.45,35508.0
2021-06-22 14:45:00,49.45,49.48,49.44,49.45,13363.0,49.45,49.48,49.44,49.45,13363.0
2021-06-22 14:50:00,49.44,49.46,49.44,49.46,31999.0,49.44,49.46,49.44,49.46,31999.0
2021-06-22 14:55:00,49.46,49.47,49.45,49.47,27719.0,49.46,49.47,49.45,49.47,27719.0
2021-06-22 15:00:00,49.47,49.49,49.44,49.45,94021.0,49.47,49.49,49.44,49.45,94021.0
2021-06-22 15:05:00,49.45,49.47,49.44,49.46,9811.0,49.45,49.47,49.44,49.46,9811.0
2021-06-22 15:10:00,49.46,49.47,49.44,49.45,14550.0,49.46,49.47,49.44,49.45,14550.0
2021-06-22 15:15:00,49.46,49.48,49.45,49.48,62553.0,49.46,49.48,49.45,49.48,62553.0
2021-06-22 15:20:00,49.47,49.48,49.44,49.46,36669.0,49.47,49.48,49.44,49.46,36669.0
2021-06-22 15:25:00,49.46,49.49,49.45,49.47,19498.0,49.46,49.49,49.45,49.47,19498.0
2021-06-22 15:30:00,49.47,49.47,49.44,49.44,4605.0,49.47,49.47,49.44,49.44,4605.0
2021-06-22 15:35:00,49.44,49.45,49.42,49.45,10175.0,49.44,49.45,49.42,49.45,10175.0
2021-06-22 15:40:00,49.45,49.46,49.42,49.43,62759.0,49.45,49.46,49.42,49.43,62759.0
2021-06-22 15:45:00,49.42,49.43,49.4,49.42,47958.0,49.42,49.43,49.4,49.42,47958.0
2021-06-22 15:50:00,49.41,49.42,49.4,49.42,15658.0,49.41,49.42,49.4,49.42,15658.0
2021-06-22 15:55:00,49.43,49.43,49.4,49.41,74878.0,49.43,49.43,49.4,49.41,74878.0
2021-06-23 09:30:00,50.09,50.16,50.09,50.13,299097.0,50.09,50.16,50.09,50.13,299097.0
2021-06-23 09:35:00,50.14,50.22,50.13,50.2,124607.0,50.14,50.22,50.13,50.2,124607.0
2021-06-23 09:40:00,50.2,50.2,50.14,50.2,119552.0,50.2,50.2,50.14,50.2,119552.0
2021-06-23 09:45:00,50.2,50.25,50.19,50.23,75519.0,50.2,50.25,50.19,50.23,75519.0
2021-06-23 09:50:00,50.23,50.24,50.17,50.18,104286.0,50.23,50.24,50.17,50.18,104286.0
2021-06-23 09:55:00,50.18,50.18,50.04,50.05,150824.0,50.18,50.18,50.04,50.05,150824.0
2021-06-23 10:00:00,50.07,50.08,49.99,50.03,117186.0,50.07,50.08,49.99,50.03,117186.0
2021-06-23 10:05:00,50.02,50.04,50.0,50.04,68856.0,50.02,50.04,50.0,50.04,68856.0
2021-06-23 10:10:00,50.03,50.04,50.01,50.03,29295.0,50.03,50.04,50.01,50.03,29295.0
2021-06-23 10:15:00,50.02,50.02,49.98,50.02,43985.0,50.02,50.02,49.98,50.02,43985.0
2021-06-23 10:20:00,50.02,50.06,50.01,50.04,64014.0,50.02,50.06,50.01,50.04,64014.0
2021-06-23 10:25:00,50.03,50.03,49.97,50.03,65048.0,50.03,50.03,49.97,50.03,65048.0
2021-06-23 10:30:00,50.02,50.19,49.95,49.96,230386.0,50.02,50.19,49.95,49.96,230386.0
2021-06-23 10:35:00,49.97,50.13,49.92,50.05,166097.0,49.97,50.13,49.92,50.05,166097.0
2021-06-23 10:40:00,50.04,50.09,50.03,50.05,54601.0,50.04,50.09,50.03,50.05,54601.0
2021-06-23 10:45:00,50.04,50.09,50.0,50.05,67236.0,50.04,50.09,50.0,50.05,67236.0
2021-06-23 10:50:00,50.05,50.05,49.95,49.98,61027.0,50.05,50.05,49.95,49.98,61027.0
2021-06-23 10:55:00,49.98,50.0,49.93,49.94,71780.0,49.98,50.0,49.93,49.94,71780.0
2021-06-23 11:00:00,49.94,49.98,49.94,49.96,61762.0,49.94,49.98,49.94,49.96,61762.0
2021-06-23 11:05:00,49.96,49.98,49.89,49.89,55719.0,49.96,49.98,49.89,49.89,55719.0
2021-06-23 11:10:00,49.9,49.98,49.87,49.9,172503.0,49.9,49.98,49.87,49.9,172503.0
2021-06-23 11:15:00,49.9,49.98,49.89,49.94,50518.0,49.9,49.98,49.89,49.94,50518.0
2021-06-23 11:20:00,49.94,49.98,49.92,49.96,51012.0,49.94,49.98,49.92,49.96,51012.0
2021-06-23 11:25:00,49.96,50.0,49.95,49.98,120699.0,49.96,50.0,49.95,49.98,120699.0
2021-06-23 11:30:00,49.98,49.99,49.86,49.86,66041.0,49.98,49.99,49.86,49.86,66041.0
2021-06-23 11:35:00,49.86,49.9,49.84,49.86,29239.0,49.86,49.9,49.84,49.86,29239.0
2021-06-23 11:40:00,49.87,49.92,49.86,49.91,28417.0,49.87,49.92,49.86,49.91,28417.0
2021-06-23 11:45:00,49.91,49.93,49.87,49.9,15733.0,49.91,49.93,49.87,49.9,15733.0
2021-06-23 11:50:00,49.89,49.92,49.89,49.9,35551.0,49.89,49.92,49.89,49.9,35551.0
2021-06-23 11:55:00,49.91,49.91,49.88,49.91,89849.0,49.91,49.91,49.88,49.91,89849.0
2021-06-23 12:00:00,49.91,49.99,49.91,49.98,33659.0,49.91,49.99,49.91,49.98,33659.0
2021-06-23 12:05:00,49.98,49.98,49.95,49.96,17152.0,49.98,49.98,49.95,49.96,17152.0
2021-06-23 12:10:00,49.96,49.99,49.95,49.96,25751.0,49.96,49.99,49.95,49.96,25751.0
2021-06-23 12:15:00,49.95,49.96,49.9,49.91,24718.0,49.95,49.96,49.9,49.91,24718.0
2021-06-23 12:20:00,49.91,49.95,49.91,49.91,32872.0,49.91,49.95,49.91,49.91,32872.0
2021-06-23 12:25:00,49.92,49.94,49.92,49.93,13234.0,49.92,49.94,49.92,49.93,13234.0
2021-06-23 12:30:00,49.93,49.94,49.92,49.93,6320.0,49.93,49.94,49.92,49.93,6320.0
2021-06-23 12:35:00,49.92,49.94,49.78,49.79,48879.0,49.92,49.94,49.78,49.79,48879.0
2021-06-23 12:40:00,49.8,49.81,49.77,49.79,48904.0,49.8,49.81,49.77,49.79,48904.0
2021-06-23 12:45:00,49.79,49.8,49.72,49.74,44150.0,49.79,49.8,49.72,49.74,44150.0
2021-06-23 12:50:00,49.75,49.76,49.71,49.72,30709.0,49.75,49.76,49.71,49.72,30709.0
2021-06-23 12:55:00,49.71,49.72,49.67,49.67,38739.0,49.71,49.72,49.67,49.67,38739.0
2021-06-23 13:00:00,49.67,49.76,49.67,49.7,132959.0,49.67,49.76,49.67,49.7,132959.0
2021-06-23 13:05:00,49.71,49.77,49.71,49.73,78449.0,49.71,49.77,49.71,49.73,78449.0
2021-06-23 13:10:00,49.75,49.77,49.7,49.71,30861.0,49.75,49.77,49.7,49.71,30861.0
2021-06-23 13:15:00,49.71,49.71,49.67,49.7,17328.0,49.71,49.71,49.67,49.7,17328.0
2021-06-23 13:20:00,49.71,49.74,49.69,49.72,39069.0,49.71,49.74,49.69,49.72,39069.0
2021-06-23 13:25:00,49.73,49.75,49.72,49.73,5620.0,49.73,49.75,49.72,49.73,5620.0
2021-06-23 13:30:00,49.72,49.72,49.68,49.71,21077.0,49.72,49.72,49.68,49.71,21077.0
2021-06-23 13:35:00,49.72,49.73,49.71,49.72,16663.0,49.72,49.73,49.71,49.72,16663.0
2021-06-23 13:40:00,49.73,49.73,49.69,49.7,13561.0,49.73,49.73,49.69,49.7,13561.0
2021-06-23 13:45:00,49.71,49.71,49.66,49.69,21328.0,49.71,49.71,49.66,49.69,21328.0
2021-06-23 13:50:00,49.71,49.73,49.68,49.69,12638.0,49.71,49.73,49.68,49.69,12638.0
2021-06-23 13:55:00,49.68,49.72,49.67,49.72,21189.0,49.68,49.72,49.67,49.72,21189.0
2021-06-23 14:00:00,49.73,49.75,49.68,49.7,33864.0,49.73,49.75,49.68,49.7,33864.0
2021-06-23 14:05:00,49.7,49.7,49.61,49.61,58772.0,49.7,49.7,49.61,49.61,58772.0
2021-06-23 14:10:00,49.61,49.64,49.59,49.6,127827.0,49.61,49.64,49.59,49.6,127827.0
2021-06-23 14:15:00,49.59,49.64,49.58,49.6,23008.0,49.59,49.64,49.58,49.6,23008.0
2021-06-23 14:20:00,49.59,49.63,49.58,49.62,61445.0,49.59,49.63,49.58,49.62,61445.0
2021-06-23 14:25:00,49.61,49.68,49.58,49.65,130413.0,49.61,49.68,49.58,49.65,130413.0
2021-06-23 14:30:00,49.65,49.66,49.59,49.59,27029.0,49.65,49.66,49.59,49.59,27029.0
2021-06-23 14:35:00,49.6,49.61,49.59,49.61,12155.0,49.6,49.61,49.59,49.61,12155.0
2021-06-23 14:40:00,49.61,49.65,49.61,49.65,9728.0,49.61,49.65,49.61,49.65,9728.0
2021-06-23 14:45:00,49.64,49.64,49.63,49.64,16050.0,49.64,49.64,49.63,49.64,16050.0
2021-06-23 14:50:00,49.64,49.65,49.62,49.62,11350.0,49.64,49.65,49.62,49.62,11350.0
2021-06-23 14:55:00,49.64,49.68,49.64,49.67,23320.0,49.64,49.68,49.64,49.67,23320.0
2021-06-23 15:00:00,49.66,49.67,49.65,49.66,8103.0,49.66,49.67,49.65,49.66,8103.0
2021-06-23 15:05:00,49.67,49.69,49.67,49.69,9510.0,49.67,49.69,49.67,49.69,9510.0
2021-06-23 15:10:00,49.69,49.71,49.68,49.7,21740.0,49.69,49.71,49.68,49.7,21740.0
2021-06-23 15:15:00,49.71,49.73,49.7,49.73,2999.0,49.71,49.73,49.7,49.73,2999.0
2021-06-23 15:20:00,49.73,49.76,49.72,49.75,31369.0,49.73,49.76,49.72,49.75,31369.0
2021-06-23 15:25:00,49.76,49.76,49.74,49.75,17139.0,49.76,49.76,49.74,49.75,17139.0
2021-06-23 15:30:00,49.75,49.76,49.74,49.75,14271.0,49.75,49.76,49.74,49.75,14271.0
2021-06-23 15:35:00,49.75,49.76,49.74,49.75,35669.0,49.75,49.76,49.74,49.75,35669.0
2021-06-23 15:40:00,49.75,49.76,49.75,49.76,10049.0,49.75,49.76,49.75,49.76,10049.0
2021-06-23 15:45:00,49.76,49.78,49.75,49.75,25380.0,49.76,49.78,49.75,49.75,25380.0
2021-06-23 15:50:00,49.75,49.75,49.71,49.72,51685.0,49.75,49.75,49.71,49.72,51685.0
2021-06-23 15:55:00,49.72,49.73,49.71,49.72,73528.0,49.72,49.73,49.71,49.72,73528.0
2021-06-24 09:30:00,49.41,49.46,49.35,49.38,151730.0,49.41,49.46,49.35,49.38,151730.0
2021-06-24 09:35:00,49.4,49.41,49.35,49.39,107436.0,49.4,49.41,49.35,49.39,107436.0
2021-06-24 09:40:00,49.4,49.51,49.39,49.42,97422.0,49.4,49.51,49.39,49.42,97422.0
2021-06-24 09:45:00,49.42,49.52,49.39,49.49,139936.0,49.42,49.52,49.39,49.49,139936.0
2021-06-24 09:50:00,49.5,49.58,49.49,49.56,107865.0,49.5,49.58,49.49,49.56,107865.0
2021-06-24 09:55:00,49.57,49.58,49.48,49.53,74601.0,49.57,49.58,49.48,49.53,74601.0
2021-06-24 10:00:00,49.52,49.55,49.47,49.49,52470.0,49.52,49.55,49.47,49.49,52470.0
2021-06-24 10:05:00,49.48,49.51,49.45,49.46,32626.0,49.48,49.51,49.45,49.46,32626.0
2021-06-24 10:10:00,49.47,49.61,49.46,49.59,50764.0,49.47,49.61,49.46,49.59,50764.0
2021-06-24 10:15:00,49.61,49.67,49.6,49.64,66814.0,49.61,49.67,49.6,49.64,66814.0
2021-06-24 10:20:00,49.65,49.67,49.61,49.61,59559.0,49.65,49.67,49.61,49.61,59559.0
2021-06-24 10:25:00,49.61,49.62,49.56,49.6,49624.0,49.61,49.62,49.56,49.6,49624.0
2021-06-24 10:30:00,49.61,49.68,49.61,49.68,68364.0,49.61,49.68,49.61,49.68,68364.0
2021-06-24 10:35:00,49.67,49.77,49.66,49.76,128113.0,49.67,49.77,49.66,49.76,128113.0
2021-06-24 10:40:00,49.77,49.84,49.77,49.83,71503.0,49.77,49.84,49.77,49.83,71503.0
2021-06-24 10:45:00,49.83,49.86,49.75,49.78,68585.0,49.83,49.86,49.75,49.78,68585.0
2021-06-24 10:50:00,49.77,49.82,49.77,49.8,78738.0,49.77,49.82,49.77,49.8,78738.0
2021-06-24 10:55:00,49.8,49.82,49.74,49.82,51127.0,49.8,49.82,49.74,49.82,51127.0
2021-06-24 11:00:00,49.8,49.86,49.79,49.85,40681.0,49.8,49.86,49.79,49.85,40681.0
2021-06-24 11:05:00,49.86,49.89,49.83,49.86,31247.0,49.86,49.89,49.83,49.86,31247.0
2021-06-24 11:10:00,49.87,49.88,49.84,49.86,32432.0,49.87,49.88,49.84,49.86,32432.0
2021-06-24 11:15:00,49.86,49.88,49.82,49.87,24528.0,49.86,49.88,49.82,49.87,24528.0
2021-06-24 11:20:00,49.88,49.88,49.76,49.78,72014.0,49.88,49.88,49.76,49.78,72014.0
2021-06-24 11:25:00,49.78,49.79,49.75,49.76,74998.0,49.78,49.79,49.75,49.76,74998.0
2021-06-24 11:30:00,49.77,49.8,49.75,49.78,25649.0,49.77,49.8,49.75,49.78,25649.0
2021-06-24 11:35:00,49.8,49.81,49.76,49.79,21509.0,49.8,49.81,49.76,49.79,21509.0
2021-06-24 11:40:00,49.8,49.82,49.78,49.82,33534.0,49.8,49.82,49.78,49.82,33534.0
2021-06-24 11:45:00,49.82,49.82,49.68,49.69,156217.0,49.82,49.82,49.68,49.69,156217.0
2021-06-24 11:50:00,49.7,49.73,49.67,49.69,62323.0,49.7,49.73,49.67,49.69,62323.0
2021-06-24 11:55:00,49.7,49.77,49.7,49.77,43636.0,49.7,49.77,49.7,49.77,43636.0
2021-06-24 12:00:00,49.77,49.78,49.72,49.73,54214.0,49.77,49.78,49.72,49.73,54214.0
2021-06-24 12:05:00,49.73,49.74,49.7,49.71,53604.0,49.73,49.74,49.7,49.71,53604.0
2021-06-24 12:10:00,49.71,49.73,49.7,49.72,44740.0,49.71,49.73,49.7,49.72,44740.0
2021-06-24 12:15:00,49.73,49.74,49.72,49.73,16265.0,49.73,49.74,49.72,49.73,16265.0
2021-06-24 12:20:00,49.72,49.74,49.66,49.7,43357.0,49.72,49.74,49.66,49.7,43357.0
2021-06-24 12:25:00,49.7,49.75,49.7,49.74,47825.0,49.7,49.75,49.7,49.74,47825.0
2021-06-24 12:30:00,49.74,49.76,49.73,49.73,61439.0,49.74,49.76,49.73,49.73,61439.0
2021-06-24 12:35:00,49.73,49.75,49.69,49.7,48385.0,49.73,49.75,49.69,49.7,48385.0
2021-06-24 12:40:00,49.7,49.72,49.66,49.66,16274.0,49.7,49.72,49.66,49.66,16274.0
2021-06-24 12:45:00,49.66,49.68,49.62,49.68,65290.0,49.66,49.68,49.62,49.68,65290.0
2021-06-24 12:50:00,49.68,49.74,49.67,49.73,46015.0,49.68,49.74,49.67,49.73,46015.0
2021-06-24 12:55:00,49.74,49.75,49.69,49.7,16899.0,49.74,49.75,49.69,49.7,16899.0
2021-06-24 13:00:00,49.71,49.73,49.69,49.72,33280.0,49.71,49.73,49.69,49.72,33280.0
2021-06-24 13:05:00,49.72,49.73,49.68,49.68,58747.0,49.72,49.73,49.68,49.68,58747.0
2021-06-24 13:10:00,49.68,49.74,49.68,49.72,41551.0,49.68,49.74,49.68,49.72,41551.0
2021-06-24 13:15:00,49.73,49.76,49.73,49.74,20187.0,49.73,49.76,49.73,49.74,20187.0
2021-06-24 13:20:00,49.74,49.78,49.74,49.77,7670.0,49.74,49.78,49.74,49.77,7670.0
2021-06-24 13:25:00,49.77,49.79,49.77,49.77,25403.0,49.77,49.79,49.77,49.77,25403.0
2021-06-24 13:30:00,49.77,49.78,49.71,49.76,417507.0,49.77,49.78,49.71,49.76,417507.0
2021-06-24 13:35:00,49.76,49.76,49.73,49.74,75485.0,49.76,49.76,49.73,49.74,75485.0
2021-06-24 13:40:00,49.74,49.79,49.74,49.77,75069.0,49.74,49.79,49.74,49.77,75069.0
2021-06-24 13:45:00,49.77,49.8,49.72,49.8,553847.0,49.77,49.8,49.72,49.8,553847.0
2021-06-24 13:50:00,49.79,49.83,49.78,49.82,36087.0,49.79,49.83,49.78,49.82,36087.0
2021-06-24 13:55:00,49.82,49.82,49.78,49.81,31138.0,49.82,49.82,49.78,49.81,31138.0
2021-06-24 14:00:00,49.81,49.82,49.77,49.79,44204.0,49.81,49.82,49.77,49.79,44204.0
2021-06-24 14:05:00,49.79,49.8,49.76,49.78,52222.0,49.79,49.8,49.76,49.78,52222.0
2021-06-24 14:10:00,49.79,49.8,49.75,49.76,68678.0,49.79,49.8,49.75,49.76,68678.0
2021-06-24 14:15:00,49.77,49.79,49.76,49.78,90489.0,49.77,49.79,49.76,49.78,90489.0
2021-06-24 14:20:00,49.78,49.8,49.76,49.77,39360.0,49.78,49.8,49.76,49.77,39360.0
2021-06-24 14:25:00,49.77,49.88,49.77,49.88,96943.0,49.77,49.88,49.77,49.88,96943.0
2021-06-24 14:30:00,49.87,49.9,49.85,49.88,61912.0,49.87,49.9,49.85,49.88,61912.0
2021-06-24 14:35:00,49.88,49.91,49.88,49.9,23339.0,49.88,49.91,49.88,49.9,23339.0
2021-06-24 14:40:00,49.89,49.9,49.87,49.87,47887.0,49.89,49.9,49.87,49.87,47887.0
2021-06-24 14:45:00,49.87,49.88,49.85,49.88,39580.0,49.87,49.88,49.85,49.88,39580.0
2021-06-24 14:50:00,49.87,49.87,49.79,49.8,50646.0,49.87,49.87,49.79,49.8,50646.0
2021-06-24 14:55:00,49.8,49.81,49.79,49.81,9939.0,49.8,49.81,49.79,49.81,9939.0
2021-06-24 15:00:00,49.8,49.82,49.79,49.8,19901.0,49.8,49.82,49.79,49.8,19901.0
2021-06-24 15:05:00,49.8,49.8,49.78,49.79,9930.0,49.8,49.8,49.78,49.79,9930.0
2021-06-24 15:10:00,49.79,49.82,49.78,49.81,32026.0,49.79,49.82,49.78,49.81,32026.0
2021-06-24 15:15:00,49.81,49.82,49.8,49.82,18132.0,49.81,49.82,49.8,49.82,18132.0
2021-06-24 15:20:00,49.82,49.82,49.79,49.8,15538.0,49.82,49.82,49.79,49.8,15538.0
2021-06-24 15:25:00,49.8,49.81,49.78,49.79,13295.0,49.8,49.81,49.78,49.79,13295.0
2021-06-24 15:30:00,49.8,49.86,49.8,49.86,40737.0,49.8,49.86,49.8,49.86,40737.0
2021-06-24 15:35:00,49.86,49.87,49.85,49.85,11498.0,49.86,49.87,49.85,49.85,11498.0
2021-06-24 15:40:00,49.86,49.87,49.85,49.86,11876.0,49.86,49.87,49.85,49.86,11876.0
2021-06-24 15:45:00,49.85,49.87,49.84,49.85,29732.0,49.85,49.87,49.84,49.85,29732.0
2021-06-24 15:50:00,49.85,49.85,49.84,49.84,18306.0,49.85,49.85,49.84,49.84,18306.0
2021-06-24 15:55:00,49.84,49.85,49.83,49.84,109708.0,49.84,49.85,49.83,49.84,109708.0
2021-06-25 09:30:00,50.03,50.04,49.95,49.98,126692.0,50.03,50.04,49.95,49.98,126692.0
2021-06-25 09:35:00,49.98,50.02,49.93,49.98,71670.0,49.98,50.02,49.93,49.98,71670.0
2021-06-25 09:40:00,49.97,50.0,49.88,49.91,93261.0,49.97,50.0,49.88,49.91,93261.0
2021-06-25 09:45:00,49.9,50.04,49.88,50.03,80818.0,49.9,50.04,49.88,50.03,80818.0
2021-06-25 09:50:00,50.02,50.06,50.0,50.03,82908.0,50.02,50.06,50.0,50.03,82908.0
2021-06-25 09:55:00,50.03,50.04,49.98,50.0,105898.0,50.03,50.04,49.98,50.0,105898.0
2021-06-25 10:00:00,49.99,50.0,49.93,49.95,33127.0,49.99,50.0,49.93,49.95,33127.0
2021-06-25 10:05:00,49.95,49.96,49.91,49.95,56912.0,49.95,49.96,49.91,49.95,56912.0
2021-06-25 10:10:00,49.96,49.97,49.54,49.55,292788.0,49.96,49.97,49.54,49.55,292788.0
2021-06-25 10:15:00,49.54,49.9,49.48,49.88,648240.0,49.54,49.9,49.48,49.88,648240.0
2021-06-25 10:20:00,49.87,49.87,49.69,49.79,244834.0,49.87,49.87,49.69,49.79,244834.0
2021-06-25 10:25:00,49.79,49.88,49.73,49.84,85527.0,49.79,49.88,49.73,49.84,85527.0
2021-06-25 10:30:00,49.86,50.03,49.86,50.0,119087.0,49.86,50.03,49.86,50.0,119087.0
2021-06-25 10:35:00,50.0,50.03,49.93,50.02,73786.0,50.0,50.03,49.93,50.02,73786.0
2021-06-25 10:40:00,50.03,50.03,49.95,49.99,105619.0,50.03,50.03,49.95,49.99,105619.0
2021-06-25 10:45:00,49.99,50.06,49.95,50.06,100043.0,49.99,50.06,49.95,50.06,100043.0
2021-06-25 10:50:00,50.05,50.06,50.01,50.03,35050.0,50.05,50.06,50.01,50.03,35050.0
2021-06-25 10:55:00,50.04,50.12,50.04,50.07,57652.0,50.04,50.12,50.04,50.07,57652.0
2021-06-25 11:00:00,50.06,50.12,50.05,50.08,31132.0,50.06,50.12,50.05,50.08,31132.0
2021-06-25 11:05:00,50.09,50.11,50.07,50.08,73376.0,50.09,50.11,50.07,50.08,73376.0
2021-06-25 11:10:00,50.07,50.13,50.05,50.1,37789.0,50.07,50.13,50.05,50.1,37789.0
2021-06-25 11:15:00,50.11,50.17,50.09,50.16,45016.0,50.11,50.17,50.09,50.16,45016.0
2021-06-25 11:20:00,50.15,50.17,50.14,50.15,51058.0,50.15,50.17,50.14,50.15,51058.0
2021-06-25 11:25:00,50.16,50.16,50.1,50.14,106441.0,50.16,50.16,50.1,50.14,106441.0
2021-06-25 11:30:00,50.14,50.16,50.13,50.14,54326.0,50.14,50.16,50.13,50.14,54326.0
2021-06-25 11:35:00,50.15,50.18,50.12,50.16,28026.0,50.15,50.18,50.12,50.16,28026.0
2021-06-25 11:40:00,50.17,50.23,50.17,50.2,66447.0,50.17,50.23,50.17,50.2,66447.0
2021-06-25 11:45:00,50.19,50.2,50.17,50.2,18631.0,50.19,50.2,50.17,50.2,18631.0
2021-06-25 11:50:00,50.2,50.22,50.18,50.2,51240.0,50.2,50.22,50.18,50.2,51240.0
2021-06-25 11:55:00,50.21,50.25,50.2,50.23,32326.0,50.21,50.25,50.2,50.23,32326.0
2021-06-25 12:00:00,50.24,50.27,50.24,50.25,34664.0,50.24,50.27,50.24,50.25,34664.0
2021-06-25 12:05:00,50.25,50.32,50.25,50.32,89470.0,50.25,50.32,50.25,50.32,89470.0
2021-06-25 12:10:00,50.32,50.32,50.22,50.22,48017.0,50.32,50.32,50.22,50.22,48017.0
2021-06-25 12:15:00,50.23,50.27,50.23,50.27,25343.0,50.23,50.27,50.23,50.27,25343.0
2021-06-25 12:20:00,50.27,50.29,50.24,50.29,22686.0,50.27,50.29,50.24,50.29,22686.0
2021-06-25 12:25:00,50.29,50.3,50.24,50.25,35339.0,50.29,50.3,50.24,50.25,35339.0
2021-06-25 12:30:00,50.26,50.27,50.21,50.23,34073.0,50.26,50.27,50.21,50.23,34073.0
2021-06-25 12:35:00,50.24,50.26,50.23,50.23,11999.0,50.24,50.26,50.23,50.23,11999.0
2021-06-25 12:40:00,50.23,50.25,50.23,50.25,17494.0,50.23,50.25,50.23,50.25,17494.0
2021-06-25 12:45:00,50.25,50.26,50.24,50.25,18588.0,50.25,50.26,50.24,50.25,18588.0
2021-06-25 12:50:00,50.25,50.28,50.25,50.28,16982.0,50.25,50.28,50.25,50.28,16982.0
2021-06-25 12:55:00,50.27,50.27,50.25,50.26,6906.0,50.27,50.27,50.25,50.26,6906.0
2021-06-25 13:00:00,50.26,50.31,50.26,50.29,19020.0,50.26,50.31,50.26,50.29,19020.0
2021-06-25 13:05:00,50.29,50.33,50.29,50.29,37499.0,50.29,50.33,50.29,50.29,37499.0
2021-06-25 13:10:00,50.3,50.31,50.27,50.3,44750.0,50.3,50.31,50.27,50.3,44750.0
2021-06-25 13:15:00,50.3,50.31,50.27,50.27,13299.0,50.3,50.31,50.27,50.27,13299.0
2021-06-25 13:20:00,50.28,50.3,50.26,50.26,13556.0,50.28,50.3,50.26,50.26,13556.0
2021-06-25 13:25:00,50.27,50.29,50.27,50.27,48599.0,50.27,50.29,50.27,50.27,48599.0
2021-06-25 13:30:00,50.27,50.28,50.25,50.27,19952.0,50.27,50.28,50.25,50.27,19952.0
2021-06-25 13:35:00,50.27,50.29,50.27,50.28,18334.0,50.27,50.29,50.27,50.28,18334.0
2021-06-25 13:40:00,50.27,50.28,50.27,50.27,14151.0,50.27,50.28,50.27,50.27,14151.0
2021-06-25 13:45:00,50.26,50.28,50.24,50.25,29385.0,50.26,50.28,50.24,50.25,29385.0
2021-06-25 13:50:00,50.26,50.26,50.22,50.22,55835.0,50.26,50.26,50.22,50.22,55835.0
2021-06-25 13:55:00,50.22,50.25,50.21,50.24,70328.0,50.22,50.25,50.21,50.24,70328.0
2021-06-25 14:00:00,50.25,50.25,50.21,50.22,25357.0,50.25,50.25,50.21,50.22,25357.0
2021-06-25 14:05:00,50.22,50.24,50.19,50.22,231317.0,50.22,50.24,50.19,50.22,231317.0
2021-06-25 14:10:00,50.22,50.27,50.22,50.26,68187.0,50.22,50.27,50.22,50.26,68187.0
2021-06-25 14:15:00,50.26,50.27,50.24,50.26,60255.0,50.26,50.27,50.24,50.26,60255.0
2021-06-25 14:20:00,50.27,50.27,50.2,50.24,39322.0,50.27,50.27,50.2,50.24,39322.0
2021-06-25 14:25:00,50.24,50.31,50.21,50.3,89840.0,50.24,50.31,50.21,50.3,89840.0
2021-06-25 14:30:00,50.3,50.31,50.26,50.27,26628.0,50.3,50.31,50.26,50.27,26628.0
2021-06-25 14:35:00,50.27,50.3,50.25,50.26,60366.0,50.27,50.3,50.25,50.26,60366.0
2021-06-25 14:40:00,50.26,50.28,50.25,50.27,34068.0,50.26,50.28,50.25,50.27,34068.0
2021-06-25 14:45:00,50.27,50.27,50.23,50.25,40520.0,50.27,50.27,50.23,50.25,40520.0
2021-06-25 14:50:00,50.25,50.25,50.22,50.23,7598.0,50.25,50.25,50.22,50.23,7598.0
2021-06-25 14:55:00,50.22,50.23,50.17,50.2,30669.0,50.22,50.23,50.17,50.2,30669.0
2021-06-25 15:00:00,50.21,50.21,50.19,50.21,6025.0,50.21,50.21,50.19,50.21,6025.0
2021-06-25 15:05:00,50.21,50.22,50.2,50.21,14106.0,50.21,50.22,50.2,50.21,14106.0
2021-06-25 15:10:00,50.21,50.23,50.2,50.23,38048.0,50.21,50.23,50.2,50.23,38048.0
2021-06-25 15:15:00,50.23,50.24,50.22,50.22,13470.0,50.23,50.24,50.22,50.22,13470.0
2021-06-25 15:20:00,50.22,50.24,50.22,50.24,34839.0,50.22,50.24,50.22,50.24,34839.0
2021-06-25 15:25:00,50.24,50.25,50.22,50.23,17020.0,50.24,50.25,50.22,50.23,17020.0
2021-06-25 15:30:00,50.22,50.26,50.2,50.26,37543.0,50.22,50.26,50.2,50.26,37543.0
2021-06-25 15:35:00,50.26,50.26,50.23,50.24,18613.0,50.26,50.26,50.23,50.24,18613.0
2021-06-25 15:40:00,50.25,50.26,50.24,50.25,28799.0,50.25,50.26,50.24,50.25,28799.0
2021-06-25 15:45:00,50.25,50.25,50.24,50.24,30208.0,50.25,50.25,50.24,50.24,30208.0
2021-06-25 15:50:00,50.23,50.27,50.23,50.26,52549.0,50.23,50.27,50.23,50.26,52549.0
2021-06-25 15:55:00,50.26,50.27,50.24,50.26,123550.0,50.26,50.27,50.24,50.26,123550.0
2021-06-28 09:30:00,50.07,50.07,49.93,49.93,245765.0,50.07,50.07,49.93,49.93,245765.0
2021-06-28 09:35:00,49.92,49.93,49.8,49.81,112790.0,49.92,49.93,49.8,49.81,112790.0
2021-06-28 09:40:00,49.82,49.83,49.73,49.77,166919.0,49.82,49.83,49.73,49.77,166919.0
2021-06-28 09:45:00,49.76,49.77,49.65,49.75,225359.0,49.76,49.77,49.65,49.75,225359.0
2021-06-28 09:50:00,49.75,49.9,49.74,49.81,127644.0,49.75,49.9,49.74,49.81,127644.0
2021-06-28 09:55:00,49.8,49.85,49.77,49.81,66732.0,49.8,49.85,49.77,49.81,66732.0
2021-06-28 10:00:00,49.81,49.81,49.67,49.68,86391.0,49.81,49.81,49.67,49.68,86391.0
2021-06-28 10:05:00,49.67,49.74,49.61,49.65,108062.0,49.67,49.74,49.61,49.65,108062.0
2021-06-28 10:10:00,49.64,49.7,49.61,49.66,83128.0,49.64,49.7,49.61,49.66,83128.0
2021-06-28 10:15:00,49.66,49.77,49.63,49.73,57744.0,49.66,49.77,49.63,49.73,57744.0
2021-06-28 10:20:00,49.72,49.76,49.66,49.72,51342.0,49.72,49.76,49.66,49.72,51342.0
2021-06-28 10:25:00,49.72,49.79,49.69,49.77,80472.0,49.72,49.79,49.69,49.77,80472.0
2021-06-28 10:30:00,49.78,49.87,49.75,49.82,160341.0,49.78,49.87,49.75,49.82,160341.0
2021-06-28 10:35:00,49.82,49.89,49.81,49.87,118836.0,49.82,49.89,49.81,49.87,118836.0
2021-06-28 10:40:00,49.87,49.88,49.81,49.87,61394.0,49.87,49.88,49.81,49.87,61394.0
2021-06-28 10:45:00,49.87,49.9,49.84,49.88,34469.0,49.87,49.9,49.84,49.88,34469.0
2021-06-28 10:50:00,49.87,49.89,49.82,49.85,22829.0,49.87,49.89,49.82,49.85,22829.0
2021-06-28 10:55:00,49.85,49.89,49.82,49.88,24090.0,49.85,49.89,49.82,49.88,24090.0
2021-06-28 11:00:00,49.88,49.89,49.83,49.86,36468.0,49.88,49.89,49.83,49.86,36468.0
2021-06-28 11:05:00,49.86,49.9,49.79,49.79,39409.0,49.86,49.9,49.79,49.79,39409.0
2021-06-28 11:10:00,49.79,49.83,49.74,49.8,144168.0,49.79,49.83,49.74,49.8,144168.0
2021-06-28 11:15:00,49.81,49.81,49.73,49.74,27121.0,49.81,49.81,49.73,49.74,27121.0
2021-06-28 11:20:00,49.75,49.76,49.7,49.7,26498.0,49.75,49.76,49.7,49.7,26498.0
2021-06-28 11:25:00,49.69,49.72,49.64,49.72,67422.0,49.69,49.72,49.64,49.72,67422.0
2021-06-28 11:30:00,49.71,49.76,49.69,49.7,73785.0,49.71,49.76,49.69,49.7,73785.0
2021-06-28 11:35:00,49.7,49.7,49.63,49.68,63587.0,49.7,49.7,49.63,49.68,63587.0
2021-06-28 11:40:00,49.69,49.71,49.67,49.67,37370.0,49.69,49.71,49.67,49.67,37370.0
2021-06-28 11:45:00,49.69,49.69,49.59,49.61,49173.0,49.69,49.69,49.59,49.61,49173.0
2021-06-28 11:50:00,49.61,49.71,49.59,49.66,59375.0,49.61,49.71,49.59,49.66,59375.0
2021-06-28 11:55:00,49.66,49.71,49.64,49.65,20664.0,49.66,49.71,49.64,49.65,20664.0
2021-06-28 12:00:00,49.66,49.71,49.62,49.67,31610.0,49.66,49.71,49.62,49.67,31610.0
2021-06-28 12:05:00,49.66,49.66,49.59,49.63,47986.0,49.66,49.66,49.59,49.63,47986.0
2021-06-28 12:10:00,49.63,49.66,49.62,49.64,13181.0,49.63,49.66,49.62,49.64,13181.0
2021-06-28 12:15:00,49.64,49.74,49.62,49.68,82818.0,49.64,49.74,49.62,49.68,82818.0
2021-06-28 12:20:00,49.68,49.68,49.64,49.64,15358.0,49.68,49.68,49.64,49.64,15358.0
2021-06-28 12:25:00,49.65,49.67,49.63,49.64,19781.0,49.65,49.67,49.63,49.64,19781.0
2021-06-28 12:30:00,49.64,49.65,49.46,49.63,173114.0,49.64,49.65,49.46,49.63,173114.0
2021-06-28 12:35:00,49.63,49.67,49.58,49.58,45748.0,49.63,49.67,49.58,49.58,45748.0
2021-06-28 12:40:00,49.59,49.64,49.56,49.62,42704.0,49.59,49.64,49.56,49.62,42704.0
2021-06-28 12:45:00,49.62,49.67,49.6,49.64,12201.0,49.62,49.67,49.6,49.64,12201.0
2021-06-28 12:50:00,49.63,49.64,49.57,49.59,17488.0,49.63,49.64,49.57,49.59,17488.0
2021-06-28 12:55:00,49.59,49.6,49.56,49.58,12596.0,49.59,49.6,49.56,49.58,12596.0
2021-06-28 13:00:00,49.57,49.57,49.44,49.47,27194.0,49.57,49.57,49.44,49.47,27194.0
2021-06-28 13:05:00,49.47,49.51,49.43,49.48,35615.0,49.47,49.51,49.43,49.48,35615.0
2021-06-28 13:10:00,49.48,49.49,49.42,49.46,32115.0,49.48,49.49,49.42,49.46,32115.0
2021-06-28 13:15:00,49.46,49.49,49.43,49.46,169334.0,49.46,49.49,49.43,49.46,169334.0
2021-06-28 13:20:00,49.46,49.47,49.4,49.44,40903.0,49.46,49.47,49.4,49.44,40903.0
2021-06-28 13:25:00,49.44,49.46,49.39,49.39,36296.0,49.44,49.46,49.39,49.39,36296.0
2021-06-28 13:30:00,49.39,49.46,49.39,49.43,29029.0,49.39,49.46,49.39,49.43,29029.0
2021-06-28 13:35:00,49.43,49.43,49.39,49.41,10244.0,49.43,49.43,49.39,49.41,10244.0
2021-06-28 13:40:00,49.41,49.46,49.4,49.46,21377.0,49.41,49.46,49.4,49.46,21377.0
2021-06-28 13:45:00,49.47,49.57,49.46,49.57,50389.0,49.47,49.57,49.46,49.57,50389.0
2021-06-28 13:50:00,49.57,49.57,49.53,49.55,15895.0,49.57,49.57,49.53,49.55,15895.0
2021-06-28 13:55:00,49.54,49.55,49.5,49.5,22623.0,49.54,49.55,49.5,49.5,22623.0
2021-06-28 14:00:00,49.51,49.56,49.49,49.55,16519.0,49.51,49.56,49.49,49.55,16519.0
2021-06-28 14:05:00,49.55,49.63,49.54,49.62,41706.0,49.55,49.63,49.54,49.62,41706.0
2021-06-28 14:10:00,49.63,49.66,49.58,49.64,16125.0,49.63,49.66,49.58,49.64,16125.0
2021-06-28 14:15:00,49.65,49.66,49.55,49.61,43455.0,49.65,49.66,49.55,49.61,43455.0
2021-06-28 14:20:00,49.59,49.64,49.59,49.61,19831.0,49.59,49.64,49.59,49.61,19831.0
2021-06-28 14:25:00,49.61,49.67,49.53,49.53,40732.0,49.61,49.67,49.53,49.53,40732.0
2021-06-28 14:30:00,49.52,49.54,49.48,49.51,20962.0,49.52,49.54,49.48,49.51,20962.0
2021-06-28 14:35:00,49.5,49.55,49.5,49.52,12682.0,49.5,49.55,49.5,49.52,12682.0
2021-06-28 14:40:00,49.53,49.53,49.49,49.5,18637.0,49.53,49.53,49.49,49.5,18637.0
2021-06-28 14:45:00,49.52,49.52,49.48,49.48,34092.0,49.52,49.52,49.48,49.48,34092.0
2021-06-28 14:50:00,49.48,49.52,49.47,49.51,16588.0,49.48,49.52,49.47,49.51,16588.0
2021-06-28 14:55:00,49.51,49.52,49.5,49.51,5375.0,49.51,49.52,49.5,49.51,5375.0
2021-06-28 15:00:00,49.51,49.52,49.5,49.52,6229.0,49.51,49.52,49.5,49.52,6229.0
2021-06-28 15:05:00,49.51,49.54,49.5,49.54,11902.0,49.51,49.54,49.5,49.54,11902.0
2021-06-28 15:10:00,49.53,49.54,49.52,49.52,3294.0,49.53,49.54,49.52,49.52,3294.0
2021-06-28 15:15:00,49.53,49.55,49.52,49.54,14658.0,49.53,49.55,49.52,49.54,14658.0
2021-06-28 15:20:00,49.55,49.57,49.53,49.57,6052.0,49.55,49.57,49.53,49.57,6052.0
2021-06-28 15:25:00,49.57,49.59,49.56,49.59,15318.0,49.57,49.59,49.56,49.59,15318.0
2021-06-28 15:30:00,49.58,49.59,49.57,49.58,4300.0,49.58,49.59,49.57,49.58,4300.0
2021-06-28 15:35:00,49.58,49.59,49.55,49.56,12495.0,49.58,49.59,49.55,49.56,12495.0
2021-06-28 15:40:00,49.56,49.57,49.54,49.54,5973.0,49.56,49.57,49.54,49.54,5973.0
2021-06-28 15:45:00,49.55,49.56,49.53,49.53,25292.0,49.55,49.56,49.53,49.53,25292.0
2021-06-28 15:50:00,49.54,49.54,49.53,49.54,14635.0,49.54,49.54,49.53,49.54,14635.0
2021-06-28 15:55:00,49.54,49.57,49.53,49.55,91319.0,49.54,49.57,49.53,49.55,91319.0
2021-06-29 09:30:00,49.94,50.08,49.92,50.04,192512.0,49.94,50.08,49.92,50.04,192512.0
2021-06-29 09:35:00,50.04,50.14,50.03,50.06,243847.0,50.04,50.14,50.03,50.06,243847.0
2021-06-29 09:40:00,50.07,50.09,49.96,50.01,156047.0,50.07,50.09,49.96,50.01,156047.0
2021-06-29 09:45:00,50.03,50.04,49.91,49.93,60446.0,50.03,50.04,49.91,49.93,60446.0
2021-06-29 09:50:00,49.94,49.97,49.86,49.87,35740.0,49.94,49.97,49.86,49.87,35740.0
2021-06-29 09:55:00,49.88,49.94,49.86,49.93,23812.0,49.88,49.94,49.86,49.93,23812.0
2021-06-29 10:00:00,49.91,49.91,49.83,49.87,56639.0,49.91,49.91,49.83,49.87,56639.0
2021-06-29 10:05:00,49.88,49.92,49.85,49.85,30569.0,49.88,49.92,49.85,49.85,30569.0
2021-06-29 10:10:00,49.86,49.86,49.75,49.79,28885.0,49.86,49.86,49.75,49.79,28885.0
2021-06-29 10:15:00,49.82,49.84,49.76,49.82,30842.0,49.82,49.84,49.76,49.82,30842.0
2021-06-29 10:20:00,49.82,49.84,49.79,49.82,20747.0,49.82,49.84,49.79,49.82,20747.0
2021-06-29 10:25:00,49.83,49.87,49.82,49.83,40027.0,49.83,49.87,49.82,49.83,40027.0
2021-06-29 10:30:00,49.84,49.87,49.81,49.83,20935.0,49.84,49.87,49.81,49.83,20935.0
2021-06-29 10:35:00,49.84,49.84,49.8,49.83,20625.0,49.84,49.84,49.8,49.83,20625.0
2021-06-29 10:40:00,49.82,49.85,49.78,49.8,17528.0,49.82,49.85,49.78,49.8,17528.0
2021-06-29 10:45:00,49.81,49.86,49.78,49.86,56763.0,49.81,49.86,49.78,49.86,56763.0
2021-06-29 10:50:00,49.86,49.87,49.8,49.86,23556.0,49.86,49.87,49.8,49.86,23556.0
2021-06-29 10:55:00,49.87,49.93,49.82,49.87,35418.0,49.87,49.93,49.82,49.87,35418.0
2021-06-29 11:00:00,49.86,49.91,49.83,49.84,22690.0,49.86,49.91,49.83,49.84,22690.0
2021-06-29 11:05:00,49.84,49.88,49.84,49.84,19583.0,49.84,49.88,49.84,49.84,19583.0
2021-06-29 11:10:00,49.83,49.85,49.8,49.82,19219.0,49.83,49.85,49.8,49.82,19219.0
2021-06-29 11:15:00,49.82,49.89,49.82,49.87,21437.0,49.82,49.89,49.82,49.87,21437.0
2021-06-29 11:20:00,49.87,49.89,49.83,49.87,35263.0,49.87,49.89,49.83,49.87,35263.0
2021-06-29 11:25:00,49.86,49.88,49.82,49.86,27229.0,49.86,49.88,49.82,49.86,27229.0
2021-06-29 11:30:00,49.86,49.89,49.84,49.87,24576.0,49.86,49.89,49.84,49.87,24576.0
2021-06-29 11:35:00,49.88,49.93,49.86,49.87,16127.0,49.88,49.93,49.86,49.87,16127.0
2021-06-29 11:40:00,49.86,49.88,49.79,49.81,36286.0,49.86,49.88,49.79,49.81,36286.0
2021-06-29 11:45:00,49.8,49.8,49.73,49.76,26427.0,49.8,49.8,49.73,49.76,26427.0
2021-06-29 11:50:00,49.75,49.83,49.75,49.82,17188.0,49.75,49.83,49.75,49.82,17188.0
2021-06-29 11:55:00,49.82,49.86,49.82,49.83,33583.0,49.82,49.86,49.82,49.83,33583.0
2021-06-29 12:00:00,49.83,49.87,49.82,49.85,13983.0,49.83,49.87,49.82,49.85,13983.0
2021-06-29 12:05:00,49.83,49.85,49.83,49.83,4375.0,49.83,49.85,49.83,49.83,4375.0
2021-06-29 12:10:00,49.83,49.84,49.79,49.82,10132.0,49.83,49.84,49.79,49.82,10132.0
2021-06-29 12:15:00,49.82,49.82,49.78,49.78,11845.0,49.82,49.82,49.78,49.78,11845.0
2021-06-29 12:20:00,49.76,49.77,49.71,49.73,38916.0,49.76,49.77,49.71,49.73,38916.0
2021-06-29 12:25:00,49.73,49.74,49.7,49.71,13668.0,49.73,49.74,49.7,49.71,13668.0
2021-06-29 12:30:00,49.7,49.71,49.64,49.64,23044.0,49.7,49.71,49.64,49.64,23044.0
2021-06-29 12:35:00,49.64,49.7,49.63,49.68,11524.0,49.64,49.7,49.63,49.68,11524.0
2021-06-29 12:40:00,49.67,49.71,49.67,49.71,15894.0,49.67,49.71,49.67,49.71,15894.0
2021-06-29 12:45:00,49.71,49.75,49.7,49.7,26325.0,49.71,49.75,49.7,49.7,26325.0
2021-06-29 12:50:00,49.69,49.7,49.59,49.65,45110.0,49.69,49.7,49.59,49.65,45110.0
2021-06-29 12:55:00,49.64,49.66,49.58,49.59,17763.0,49.64,49.66,49.58,49.59,17763.0
2021-06-29 13:00:00,49.59,49.63,49.58,49.59,15187.0,49.59,49.63,49.58,49.59,15187.0
2021-06-29 13:05:00,49.59,49.65,49.58,49.65,25278.0,49.59,49.65,49.58,49.65,25278.0
2021-06-29 13:10:00,49.65,49.66,49.63,49.66,12813.0,49.65,49.66,49.63,49.66,12813.0
2021-06-29 13:15:00,49.66,49.72,49.65,49.69,49665.0,49.66,49.72,49.65,49.69,49665.0
2021-06-29 13:20:00,49.69,49.74,49.69,49.74,10270.0,49.69,49.74,49.69,49.74,10270.0
2021-06-29 13:25:00,49.74,49.75,49.7,49.7,12206.0,49.74,49.75,49.7,49.7,12206.0
2021-06-29 13:30:00,49.71,49.71,49.65,49.7,19010.0,49.71,49.71,49.65,49.7,19010.0
2021-06-29 13:35:00,49.71,49.71,49.68,49.7,9183.0,49.71,49.71,49.68,49.7,9183.0
2021-06-29 13:40:00,49.7,49.7,49.67,49.67,4900.0,49.7,49.7,49.67,49.67,4900.0
2021-06-29 13:45:00,49.66,49.67,49.63,49.65,6567.0,49.66,49.67,49.63,49.65,6567.0
2021-06-29 13:50:00,49.63,49.64,49.61,49.62,11030.0,49.63,49.64,49.61,49.62,11030.0
2021-06-29 13:55:00,49.62,49.62,49.58,49.58,8630.0,49.62,49.62,49.58,49.58,8630.0
2021-06-29 14:00:00,49.57,49.58,49.51,49.58,20635.0,49.57,49.58,49.51,49.58,20635.0
2021-06-29 14:05:00,49.57,49.57,49.49,49.54,18570.0,49.57,49.57,49.49,49.54,18570.0
2021-06-29 14:10:00,49.53,49.55,49.48,49.51,11101.0,49.53,49.55,49.48,49.51,11101.0
2021-06-29 14:15:00,49.52,49.57,49.51,49.55,40481.0,49.52,49.57,49.51,49.55,40481.0
2021-06-29 14:20:00,49.54,49.61,49.53,49.59,17470.0,49.54,49.61,49.53,49.59,17470.0
2021-06-29 14:25:00,49.6,49.69,49.55,49.68,31516.0,49.6,49.69,49.55,49.68,31516.0
2021-06-29 14:30:00,49.67,49.75,49.66,49.73,12396.0,49.67,49.75,49.66,49.73,12396.0
2021-06-29 14:35:00,49.74,49.76,49.73,49.74,25685.0,49.74,49.76,49.73,49.74,25685.0
2021-06-29 14:40:00,49.74,49.75,49.73,49.75,32043.0,49.74,49.75,49.73,49.75,32043.0
2021-06-29 14:45:00,49.74,49.74,49.72,49.72,22823.0,49.74,49.74,49.72,49.72,22823.0
2021-06-29 14:50:00,49.72,49.72,49.71,49.72,12760.0,49.72,49.72,49.71,49.72,12760.0
2021-06-29 14:55:00,49.73,49.76,49.72,49.76,14001.0,49.73,49.76,49.72,49.76,14001.0
2021-06-29 15:00:00,49.76,49.78,49.74,49.76,8800.0,49.76,49.78,49.74,49.76,8800.0
2021-06-29 15:05:00,49.76,49.8,49.75,49.8,16471.0,49.76,49.8,49.75,49.8,16471.0
2021-06-29 15:10:00,49.8,49.83,49.8,49.83,15828.0,49.8,49.83,49.8,49.83,15828.0
2021-06-29 15:15:00,49.83,49.84,49.82,49.83,6482.0,49.83,49.84,49.82,49.83,6482.0
2021-06-29 15:20:00,49.83,49.85,49.82,49.84,12002.0,49.83,49.85,49.82,49.84,12002.0
2021-06-29 15:25:00,49.85,49.85,49.83,49.83,10200.0,49.85,49.85,49.83,49.83,10200.0
2021-06-29 15:30:00,49.83,49.94,49.83,49.93,25469.0,49.83,49.94,49.83,49.93,25469.0
2021-06-29 15:35:00,49.92,49.93,49.91,49.91,9471.0,49.92,49.93,49.91,49.91,9471.0
2021-06-29 15:40:00,49.92,49.92,49.9,49.92,20826.0,49.92,49.92,49.9,49.92,20826.0
2021-06-29 15:45:00,49.92,49.92,49.9,49.91,126191.0,49.92,49.92,49.9,49.91,126191.0
2021-06-29 15:50:00,49.9,49.92,49.89,49.91,32225.0,49.9,49.92,49.89,49.91,32225.0
2021-06-29 15:55:00,49.9,49.91,49.88,49.9,69583.0,49.9,49.91,49.88,49.9,69583.0
2021-06-30 09:30:00,49.92,49.99,49.91,49.95,74296.0,49.92,49.99,49.91,49.95,74296.0
2021-06-30 09:35:00,49.94,49.96,49.84,49.9,39018.0,49.94,49.96,49.84,49.9,39018.0
2021-06-30 09:40:00,49.89,50.01,49.88,49.95,33894.0,49.89,50.01,49.88,49.95,33894.0
2021-06-30 09:45:00,49.95,49.97,49.91,49.92,23704.0,49.95,49.97,49.91,49.92,23704.0
2021-06-30 09:50:00,49.91,49.94,49.88,49.91,24837.0,49.91,49.94,49.88,49.91,24837.0
2021-06-30 09:55:00,49.91,50.07,49.9,50.04,62705.0,49.91,50.07,49.9,50.04,62705.0
2021-06-30 10:00:00,50.06,50.1,49.97,49.99,30644.0,50.06,50.1,49.97,49.99,30644.0
2021-06-30 10:05:00,49.97,50.04,49.92,50.02,30845.0,49.97,50.04,49.92,50.02,30845.0
2021-06-30 10:10:00,49.99,50.11,49.99,50.09,90062.0,49.99,50.11,49.99,50.09,90062.0
2021-06-30 10:15:00,50.1,50.14,50.07,50.11,22572.0,50.1,50.14,50.07,50.11,22572.0
2021-06-30 10:20:00,50.07,50.12,50.05,50.11,18719.0,50.07,50.12,50.05,50.11,18719.0
2021-06-30 10:25:00,50.11,50.12,50.06,50.08,39304.0,50.11,50.12,50.06,50.08,39304.0
2021-06-30 10:30:00,50.05,50.21,49.99,50.19,71859.0,50.05,50.21,49.99,50.19,71859.0
2021-06-30 10:35:00,50.19,50.37,50.0,50.11,115288.0,50.19,50.37,50.0,50.11,115288.0
2021-06-30 10:40:00,50.13,50.15,49.88,49.95,71613.0,50.13,50.15,49.88,49.95,71613.0
2021-06-30 10:45:00,49.97,49.99,49.91,49.99,23650.0,49.97,49.99,49.91,49.99,23650.0
2021-06-30 10:50:00,49.98,49.99,49.82,49.84,37686.0,49.98,49.99,49.82,49.84,37686.0
2021-06-30 10:55:00,49.84,49.95,49.77,49.77,79117.0,49.84,49.95,49.77,49.77,79117.0
2021-06-30 11:00:00,49.78,49.78,49.62,49.68,63241.0,49.78,49.78,49.62,49.68,63241.0
2021-06-30 11:05:00,49.67,49.82,49.66,49.82,46891.0,49.67,49.82,49.66,49.82,46891.0
2021-06-30 11:10:00,49.79,49.81,49.74,49.79,44593.0,49.79,49.81,49.74,49.79,44593.0
2021-06-30 11:15:00,49.79,49.86,49.76,49.82,29368.0,49.79,49.86,49.76,49.82,29368.0
2021-06-30 11:20:00,49.81,49.81,49.74,49.8,15983.0,49.81,49.81,49.74,49.8,15983.0
2021-06-30 11:25:00,49.8,49.8,49.7,49.74,19984.0,49.8,49.8,49.7,49.74,19984.0
2021-06-30 11:30:00,49.73,49.79,49.64,49.7,32978.0,49.73,49.79,49.64,49.7,32978.0
2021-06-30 11:35:00,49.7,49.78,49.69,49.77,15767.0,49.7,49.78,49.69,49.77,15767.0
2021-06-30 11:40:00,49.76,49.83,49.74,49.81,33416.0,49.76,49.83,49.74,49.81,33416.0
2021-06-30 11:45:00,49.81,49.88,49.78,49.86,11847.0,49.81,49.88,49.78,49.86,11847.0
2021-06-30 11:50:00,49.86,49.91,49.85,49.86,16463.0,49.86,49.91,49.85,49.86,16463.0
2021-06-30 11:55:00,49.87,49.88,49.81,49.83,18778.0,49.87,49.88,49.81,49.83,18778.0
2021-06-30 12:00:00,49.83,50.04,49.82,50.0,187860.0,49.83,50.04,49.82,50.0,187860.0
2021-06-30 12:05:00,50.01,50.02,49.95,49.97,34883.0,50.01,50.02,49.95,49.97,34883.0
2021-06-30 12:10:00,49.97,50.03,49.96,50.0,16144.0,49.97,50.03,49.96,50.0,16144.0
2021-06-30 12:15:00,50.0,50.02,49.97,49.98,32085.0,50.0,50.02,49.97,49.98,32085.0
2021-06-30 12:20:00,49.98,50.04,49.97,50.03,48279.0,49.98,50.04,49.97,50.03,48279.0
2021-06-30 12:25:00,50.03,50.09,50.02,50.08,35534.0,50.03,50.09,50.02,50.08,35534.0
2021-06-30 12:30:00,50.09,50.12,50.06,50.06,28245.0,50.09,50.12,50.06,50.06,28245.0
2021-06-30 12:35:00,50.07,50.14,50.07,50.11,22742.0,50.07,50.14,50.07,50.11,22742.0
2021-06-30 12:40:00,50.11,50.2,50.11,50.2,25760.0,50.11,50.2,50.11,50.2,25760.0
2021-06-30 12:45:00,50.19,50.19,50.14,50.16,12209.0,50.19,50.19,50.14,50.16,12209.0
2021-06-30 12:50:00,50.16,50.18,50.14,50.17,41402.0,50.16,50.18,50.14,50.17,41402.0
2021-06-30 12:55:00,50.18,50.19,50.12,50.17,40465.0,50.18,50.19,50.12,50.17,40465.0
2021-06-30 13:00:00,50.16,50.19,50.16,50.19,35460.0,50.16,50.19,50.16,50.19,35460.0
2021-06-30 13:05:00,50.18,50.25,50.18,50.24,43838.0,50.18,50.25,50.18,50.24,43838.0
2021-06-30 13:10:00,50.24,50.26,50.21,50.25,15763.0,50.24,50.26,50.21,50.25,15763.0
2021-06-30 13:15:00,50.25,50.25,50.23,50.24,6602.0,50.25,50.25,50.23,50.24,6602.0
2021-06-30 13:20:00,50.26,50.26,50.22,50.23,18297.0,50.26,50.26,50.22,50.23,18297.0
2021-06-30 13:25:00,50.24,50.26,50.21,50.21,7280.0,50.24,50.26,50.21,50.21,7280.0
2021-06-30 13:30:00,50.22,50.23,50.19,50.22,27789.0,50.22,50.23,50.19,50.22,27789.0
2021-06-30 13:35:00,50.19,50.2,50.17,50.17,21503.0,50.19,50.2,50.17,50.17,21503.0
2021-06-30 13:40:00,50.17,50.18,50.09,50.09,13908.0,50.17,50.18,50.09,50.09,13908.0
2021-06-30 13:45:00,50.08,50.08,50.02,50.07,53917.0,50.08,50.08,50.02,50.07,53917.0
2021-06-30 13:50:00,50.07,50.11,50.06,50.1,20343.0,50.07,50.11,50.06,50.1,20343.0
2021-06-30 13:55:00,50.1,50.1,50.04,50.07,12350.0,50.1,50.1,50.04,50.07,12350.0
2021-06-30 14:00:00,50.07,50.07,49.98,50.04,20412.0,50.07,50.07,49.98,50.04,20412.0
2021-06-30 14:05:00,50.05,50.05,49.94,49.95,37490.0,50.05,50.05,49.94,49.95,37490.0
2021-06-30 14:10:00,49.94,49.98,49.9,49.97,18813.0,49.94,49.98,49.9,49.97,18813.0
2021-06-30 14:15:00,49.98,49.99,49.93,49.94,12705.0,49.98,49.99,49.93,49.94,12705.0
2021-06-30 14:20:00,49.94,50.01,49.93,49.97,14315.0,49.94,50.01,49.93,49.97,14315.0
2021-06-30 14:25:00,49.97,50.0,49.81,49.84,63294.0,49.97,50.0,49.81,49.84,63294.0
2021-06-30 14:30:00,49.85,49.9,49.83,49.9,15222.0,49.85,49.9,49.83,49.9,15222.0
2021-06-30 14:35:00,49.9,49.91,49.89,49.91,6159.0,49.9,49.91,49.89,49.91,6159.0
2021-06-30 14:40:00,49.91,49.93,49.89,49.91,16747.0,49.91,49.93,49.89,49.91,16747.0
2021-06-30 14:45:00,49.91,49.92,49.88,49.89,15645.0,49.91,49.92,49.88,49.89,15645.0
2021-06-30 14:50:00,49.89,49.91,49.88,49.91,9976.0,49.89,49.91,49.88,49.91,9976.0
2021-06-30 14:55:00,49.92,49.92,49.9,49.9,10545.0,49.92,49.92,49.9,49.9,10545.0
2021-06-30 15:00:00,49.9,49.91,49.89,49.9,28133.0,49.9,49.91,49.89,49.9,28133.0
2021-06-30 15:05:00,49.9,49.91,49.88,49.88,10050.0,49.9,49.91,49.88,49.88,10050.0
2021-06-30 15:10:00,49.89,49.9,49.89,49.89,2511.0,49.89,49.9,49.89,49.89,2511.0
2021-06-30 15:15:00,49.89,49.9,49.88,49.89,1932.0,49.89,49.9,49.88,49.89,1932.0
2021-06-30 15:20:00,49.89,49.91,49.89,49.91,23319.0,49.89,49.91,49.89,49.91,23319.0
2021-06-30 15:25:00,49.9,49.92,49.88,49.89,22983.0,49.9,49.92,49.88,49.89,22983.0
2021-06-30 15:30:00,49.89,49.9,49.88,49.88,9479.0,49.89,49.9,49.88,49.88,9479.0
2021-06-30 15:35:00,49.88,49.89,49.86,49.87,21045.0,49.88,49.89,49.86,49.87,21045.0
2021-06-30 15:40:00,49.87,49.87,49.85,49.86,12138.0,49.87,49.87,49.85,49.86,12138.0
2021-06-30 15:45:00,49.86,49.87,49.85,49.86,42853.0,49.86,49.87,49.85,49.86,42853.0
2021-06-30 15:50:00,49.85,49.88,49.85,49.87,32600.0,49.85,49.88,49.85,49.87,32600.0
2021-06-30 15:55:00,49.88,49.89,49.86,49.88,75175.0,49.88,49.89,49.86,49.88,75175.0
2021-07-01 09:30:00,51.21,51.29,51.1,51.13,153665.0,51.21,51.29,51.1,51.13,153665.0
2021-07-01 09:35:00,51.13,51.29,51.08,51.28,122048.0,51.13,51.29,51.08,51.28,122048.0
2021-07-01 09:40:00,51.29,51.4,51.23,51.28,200353.0,51.29,51.4,51.23,51.28,200353.0
2021-07-01 09:45:00,51.28,51.35,51.25,51.3,73959.0,51.28,51.35,51.25,51.3,73959.0
2021-07-01 09:50:00,51.29,51.3,51.18,51.21,135020.0,51.29,51.3,51.18,51.21,135020.0
2021-07-01 09:55:00,51.2,51.24,51.14,51.14,106665.0,51.2,51.24,51.14,51.14,106665.0
2021-07-01 10:00:00,51.15,51.23,51.04,51.06,113126.0,51.15,51.23,51.04,51.06,113126.0
2021-07-01 10:05:00,51.06,51.1,50.93,50.97,106098.0,51.06,51.1,50.93,50.97,106098.0
2021-07-01 10:10:00,50.97,50.97,50.73,50.74,65357.0,50.97,50.97,50.73,50.74,65357.0
2021-07-01 10:15:00,50.75,50.84,50.63,50.76,131836.0,50.75,50.84,50.63,50.76,131836.0
2021-07-01 10:20:00,50.77,50.81,50.66,50.78,42027.0,50.77,50.81,50.66,50.78,42027.0
2021-07-01 10:25:00,50.77,50.84,50.7,50.83,80989.0,50.77,50.84,50.7,50.83,80989.0
2021-07-01 10:30:00,50.82,50.82,50.72,50.74,42886.0,50.82,50.82,50.72,50.74,42886.0
2021-07-01 10:35:00,50.76,50.8,50.71,50.76,52265.0,50.76,50.8,50.71,50.76,52265.0
2021-07-01 10:40:00,50.75,50.78,50.7,50.75,83092.0,50.75,50.78,50.7,50.75,83092.0
2021-07-01 10:45:00,50.75,50.75,50.66,50.72,57229.0,50.75,50.75,50.66,50.72,57229.0
2021-07-01 10:50:00,50.71,50.79,50.68,50.69,23534.0,50.71,50.79,50.68,50.69,23534.0
2021-07-01 10:55:00,50.69,50.77,50.69,50.72,44233.0,50.69,50.77,50.69,50.72,44233.0
2021-07-01 11:00:00,50.71,50.72,50.6,50.64,42778.0,50.71,50.72,50.6,50.64,42778.0
2021-07-01 11:05:00,50.68,50.71,50.61,50.62,43379.0,50.68,50.71,50.61,50.62,43379.0
2021-07-01 11:10:00,50.64,50.68,50.51,50.54,74721.0,50.64,50.68,50.51,50.54,74721.0
2021-07-01 11:15:00,50.54,50.57,50.5,50.53,35095.0,50.54,50.57,50.5,50.53,35095.0
2021-07-01 11:20:00,50.51,50.54,50.42,50.5,32348.0,50.51,50.54,50.42,50.5,32348.0
2021-07-01 11:25:00,50.5,50.67,50.46,50.65,25951.0,50.5,50.67,50.46,50.65,25951.0
2021-07-01 11:30:00,50.64,50.76,50.64,50.66,30350.0,50.64,50.76,50.64,50.66,30350.0
2021-07-01 11:35:00,50.67,50.72,50.66,50.68,50082.0,50.67,50.72,50.66,50.68,50082.0
2021-07-01 11:40:00,50.68,50.69,50.58,50.67,48004.0,50.68,50.69,50.58,50.67,48004.0
2021-07-01 11:45:00,50.66,50.67,50.64,50.65,12779.0,50.66,50.67,50.64,50.65,12779.0
2021-07-01 11:50:00,50.66,50.68,50.57,50.59,22427.0,50.66,50.68,50.57,50.59,22427.0
2021-07-01 11:55:00,50.6,50.62,50.58,50.62,20234.0,50.6,50.62,50.58,50.62,20234.0
2021-07-01 12:00:00,50.61,50.65,50.59,50.65,32445.0,50.61,50.65,50.59,50.65,32445.0
2021-07-01 12:05:00,50.65,50.65,50.59,50.62,16954.0,50.65,50.65,50.59,50.62,16954.0
2021-07-01 12:10:00,50.61,50.63,50.56,50.59,54874.0,50.61,50.63,50.56,50.59,54874.0
2021-07-01 12:15:00,50.59,50.67,50.59,50.67,16889.0,50.59,50.67,50.59,50.67,16889.0
2021-07-01 12:20:00,50.67,50.71,50.61,50.65,44785.0,50.67,50.71,50.61,50.65,44785.0
2021-07-01 12:25:00,50.64,50.66,50.63,50.64,14456.0,50.64,50.66,50.63,50.64,14456.0
2021-07-01 12:30:00,50.64,50.73,50.64,50.7,45812.0,50.64,50.73,50.64,50.7,45812.0
2021-07-01 12:35:00,50.7,50.74,50.67,50.74,33455.0,50.7,50.74,50.67,50.74,33455.0
2021-07-01 12:40:00,50.72,50.75,50.71,50.73,10048.0,50.72,50.75,50.71,50.73,10048.0
2021-07-01 12:45:00,50.73,50.82,50.72,50.82,32958.0,50.73,50.82,50.72,50.82,32958.0
2021-07-01 12:50:00,50.81,50.83,50.78,50.8,17212.0,50.81,50.83,50.78,50.8,17212.0
2021-07-01 12:55:00,50.8,50.8,50.75,50.78,19184.0,50.8,50.8,50.75,50.78,19184.0
2021-07-01 13:00:00,50.78,50.86,50.77,50.85,18672.0,50.78,50.86,50.77,50.85,18672.0
2021-07-01 13:05:00,50.85,51.0,50.85,51.0,57262.0,50.85,51.0,50.85,51.0,57262.0
2021-07-01 13:10:00,50.99,51.02,50.92,50.95,119591.0,50.99,51.02,50.92,50.95,119591.0
2021-07-01 13:15:00,50.95,50.96,50.91,50.91,39800.0,50.95,50.96,50.91,50.91,39800.0
2021-07-01 13:20:00,50.91,50.93,50.84,50.84,13849.0,50.91,50.93,50.84,50.84,13849.0
2021-07-01 13:25:00,50.84,50.92,50.83,50.88,12274.0,50.84,50.92,50.83,50.88,12274.0
2021-07-01 13:30:00,50.89,50.96,50.88,50.92,43418.0,50.89,50.96,50.88,50.92,43418.0
2021-07-01 13:35:00,50.92,50.94,50.86,50.87,25259.0,50.92,50.94,50.86,50.87,25259.0
2021-07-01 13:40:00,50.86,50.86,50.58,50.7,129532.0,50.86,50.86,50.58,50.7,129532.0
2021-07-01 13:45:00,50.68,50.7,50.6,50.69,34258.0,50.68,50.7,50.6,50.69,34258.0
2021-07-01 13:50:00,50.68,50.68,50.58,50.61,52084.0,50.68,50.68,50.58,50.61,52084.0
2021-07-01 13:55:00,50.61,50.64,50.56,50.57,61268.0,50.61,50.64,50.56,50.57,61268.0
2021-07-01 14:00:00,50.58,50.6,50.47,50.55,99692.0,50.58,50.6,50.47,50.55,99692.0
2021-07-01 14:05:00,50.55,50.6,50.5,50.53,40629.0,50.55,50.6,50.5,50.53,40629.0
2021-07-01 14:10:00,50.53,50.66,50.51,50.62,61689.0,50.53,50.66,50.51,50.62,61689.0
2021-07-01 14:15:00,50.61,50.65,50.59,50.64,59409.0,50.61,50.65,50.59,50.64,59409.0
2021-07-01 14:20:00,50.64,50.91,50.62,50.88,91367.0,50.64,50.91,50.62,50.88,91367.0
2021-07-01 14:25:00,50.88,50.93,50.77,50.78,86162.0,50.88,50.93,50.77,50.78,86162.0
2021-07-01 14:30:00,50.78,50.8,50.71,50.72,44618.0,50.78,50.8,50.71,50.72,44618.0
2021-07-01 14:35:00,50.72,50.74,50.68,50.72,17962.0,50.72,50.74,50.68,50.72,17962.0
2021-07-01 14:40:00,50.72,50.77,50.71,50.72,20596.0,50.72,50.77,50.71,50.72,20596.0
2021-07-01 14:45:00,50.72,50.73,50.66,50.66,30775.0,50.72,50.73,50.66,50.66,30775.0
2021-07-01 14:50:00,50.67,50.68,50.65,50.67,11368.0,50.67,50.68,50.65,50.67,11368.0
2021-07-01 14:55:00,50.68,50.68,50.65,50.67,4702.0,50.68,50.68,50.65,50.67,4702.0
2021-07-01 15:00:00,50.67,50.67,50.62,50.62,29094.0,50.67,50.67,50.62,50.62,29094.0
2021-07-01 15:05:00,50.63,50.63,50.58,50.59,24639.0,50.63,50.63,50.58,50.59,24639.0
2021-07-01 15:10:00,50.59,50.59,50.54,50.54,34599.0,50.59,50.59,50.54,50.54,34599.0
2021-07-01 15:15:00,50.54,50.56,50.49,50.56,14844.0,50.54,50.56,50.49,50.56,14844.0
2021-07-01 15:20:00,50.56,50.57,50.49,50.5,10364.0,50.56,50.57,50.49,50.5,10364.0
2021-07-01 15:25:00,50.52,50.52,50.46,50.49,33389.0,50.52,50.52,50.46,50.49,33389.0
2021-07-01 15:30:00,50.49,50.51,50.48,50.49,40228.0,50.49,50.51,50.48,50.49,40228.0
2021-07-01 15:35:00,50.48,50.53,50.48,50.52,31860.0,50.48,50.53,50.48,50.52,31860.0
2021-07-01 15:40:00,50.53,50.55,50.51,50.54,5550.0,50.53,50.55,50.51,50.54,5550.0
2021-07-01 15:45:00,50.54,50.57,50.53,50.57,29632.0,50.54,50.57,50.53,50.57,29632.0
2021-07-01 15:50:00,50.57,50.59,50.53,50.58,106040.0,50.57,50.59,50.53,50.58,106040.0
2021-07-01 15:55:00,50.58,50.63,50.58,50.62,125195.0,50.58,50.63,50.58,50.62,125195.0
2021-07-02 09:30:00,50.5,50.56,50.44,50.52,511051.0,50.5,50.56,50.44,50.52,511051.0
2021-07-02 09:35:00,50.54,50.7,50.53,50.65,341352.0,50.54,50.7,50.53,50.65,341352.0
2021-07-02 09:40:00,50.65,50.66,50.55,50.6,84243.0,50.65,50.66,50.55,50.6,84243.0
2021-07-02 09:45:00,50.6,50.61,50.5,50.51,70364.0,50.6,50.61,50.5,50.51,70364.0
2021-07-02 09:50:00,50.5,50.6,50.5,50.54,85248.0,50.5,50.6,50.5,50.54,85248.0
2021-07-02 09:55:00,50.54,50.59,50.52,50.56,66280.0,50.54,50.59,50.52,50.56,66280.0
2021-07-02 10:00:00,50.57,50.57,50.49,50.49,28435.0,50.57,50.57,50.49,50.49,28435.0
2021-07-02 10:05:00,50.48,50.53,50.37,50.38,154230.0,50.48,50.53,50.37,50.38,154230.0
2021-07-02 10:10:00,50.37,50.47,50.31,50.42,126182.0,50.37,50.47,50.31,50.42,126182.0
2021-07-02 10:15:00,50.41,50.53,50.39,50.52,66547.0,50.41,50.53,50.39,50.52,66547.0
2021-07-02 10:20:00,50.52,50.55,50.48,50.55,56111.0,50.52,50.55,50.48,50.55,56111.0
2021-07-02 10:25:00,50.55,50.62,50.55,50.62,65693.0,50.55,50.62,50.55,50.62,65693.0
2021-07-02 10:30:00,50.62,50.65,50.59,50.61,50457.0,50.62,50.65,50.59,50.61,50457.0
2021-07-02 10:35:00,50.62,50.62,50.51,50.55,67931.0,50.62,50.62,50.51,50.55,67931.0
2021-07-02 10:40:00,50.55,50.6,50.52,50.59,51292.0,50.55,50.6,50.52,50.59,51292.0
2021-07-02 10:45:00,50.6,50.62,50.57,50.62,24997.0,50.6,50.62,50.57,50.62,24997.0
2021-07-02 10:50:00,50.62,50.62,50.54,50.56,28477.0,50.62,50.62,50.54,50.56,28477.0
2021-07-02 10:55:00,50.55,50.6,50.52,50.6,20250.0,50.55,50.6,50.52,50.6,20250.0
2021-07-02 11:00:00,50.59,50.67,50.58,50.63,60538.0,50.59,50.67,50.58,50.63,60538.0
2021-07-02 11:05:00,50.64,50.7,50.64,50.68,36699.0,50.64,50.7,50.64,50.68,36699.0
2021-07-02 11:10:00,50.68,50.73,50.68,50.69,42665.0,50.68,50.73,50.68,50.69,42665.0
2021-07-02 11:15:00,50.69,50.74,50.67,50.73,20246.0,50.69,50.74,50.67,50.73,20246.0
2021-07-02 11:20:00,50.74,50.85,50.74,50.81,33580.0,50.74,50.85,50.74,50.81,33580.0
2021-07-02 11:25:00,50.82,50.85,50.78,50.83,29003.0,50.82,50.85,50.78,50.83,29003.0
2021-07-02 11:30:00,50.83,50.88,50.81,50.84,38053.0,50.83,50.88,50.81,50.84,38053.0
2021-07-02 11:35:00,50.84,50.85,50.8,50.82,6926.0,50.84,50.85,50.8,50.82,6926.0
2021-07-02 11:40:00,50.83,50.84,50.8,50.83,21936.0,50.83,50.84,50.8,50.83,21936.0
2021-07-02 11:45:00,50.84,50.85,50.82,50.82,10433.0,50.84,50.85,50.82,50.82,10433.0
2021-07-02 11:50:00,50.82,50.83,50.78,50.79,24810.0,50.82,50.83,50.78,50.79,24810.0
2021-07-02 11:55:00,50.8,50.8,50.77,50.79,9428.0,50.8,50.8,50.77,50.79,9428.0
2021-07-02 12:00:00,50.8,50.8,50.74,50.79,114620.0,50.8,50.8,50.74,50.79,114620.0
2021-07-02 12:05:00,50.79,50.8,50.72,50.72,37285.0,50.79,50.8,50.72,50.72,37285.0
2021-07-02 12:10:00,50.72,50.75,50.7,50.73,47493.0,50.72,50.75,50.7,50.73,47493.0
2021-07-02 12:15:00,50.73,50.75,50.72,50.73,11648.0,50.73,50.75,50.72,50.73,11648.0
2021-07-02 12:20:00,50.73,50.73,50.68,50.69,31762.0,50.73,50.73,50.68,50.69,31762.0
2021-07-02 12:25:00,50.69,50.7,50.64,50.65,33891.0,50.69,50.7,50.64,50.65,33891.0
2021-07-02 12:30:00,50.66,50.74,50.66,50.74,47909.0,50.66,50.74,50.66,50.74,47909.0
2021-07-02 12:35:00,50.75,50.75,50.71,50.72,9678.0,50.75,50.75,50.71,50.72,9678.0
2021-07-02 12:40:00,50.7,50.76,50.7,50.75,11927.0,50.7,50.76,50.7,50.75,11927.0
2021-07-02 12:45:00,50.75,50.75,50.71,50.73,21634.0,50.75,50.75,50.71,50.73,21634.0
2021-07-02 12:50:00,50.73,50.77,50.69,50.76,31512.0,50.73,50.77,50.69,50.76,31512.0
2021-07-02 12:55:00,50.75,50.81,50.74,50.81,30178.0,50.75,50.81,50.74,50.81,30178.0
2021-07-02 13:00:00,50.81,50.86,50.81,50.86,20119.0,50.81,50.86,50.81,50.86,20119.0
2021-07-02 13:05:00,50.85,50.85,50.8,50.83,15359.0,50.85,50.85,50.8,50.83,15359.0
2021-07-02 13:10:00,50.83,50.88,50.82,50.84,9872.0,50.83,50.88,50.82,50.84,9872.0
2021-07-02 13:15:00,50.85,50.87,50.83,50.86,29929.0,50.85,50.87,50.83,50.86,29929.0
2021-07-02 13:20:00,50.86,50.86,50.83,50.85,36612.0,50.86,50.86,50.83,50.85,36612.0
2021-07-02 13:25:00,50.84,50.85,50.8,50.8,8050.0,50.84,50.85,50.8,50.8,8050.0
2021-07-02 13:30:00,50.82,50.82,50.78,50.82,16733.0,50.82,50.82,50.78,50.82,16733.0
2021-07-02 13:35:00,50.83,50.85,50.8,50.82,19740.0,50.83,50.85,50.8,50.82,19740.0
2021-07-02 13:40:00,50.83,50.84,50.81,50.81,11382.0,50.83,50.84,50.81,50.81,11382.0
2021-07-02 13:45:00,50.8,50.83,50.8,50.8,17160.0,50.8,50.83,50.8,50.8,17160.0
2021-07-02 13:50:00,50.8,50.81,50.72,50.75,30984.0,50.8,50.81,50.72,50.75,30984.0
2021-07-02 13:55:00,50.75,50.79,50.73,50.77,61181.0,50.75,50.79,50.73,50.77,61181.0
2021-07-02 14:00:00,50.77,50.81,50.75,50.78,42071.0,50.77,50.81,50.75,50.78,42071.0
2021-07-02 14:05:00,50.78,50.82,50.75,50.78,29163.0,50.78,50.82,50.75,50.78,29163.0
2021-07-02 14:10:00,50.78,50.83,50.78,50.79,79439.0,50.78,50.83,50.78,50.79,79439.0
2021-07-02 14:15:00,50.78,50.93,50.77,50.89,77181.0,50.78,50.93,50.77,50.89,77181.0
2021-07-02 14:20:00,50.9,50.91,50.87,50.87,49473.0,50.9,50.91,50.87,50.87,49473.0
2021-07-02 14:25:00,50.87,50.93,50.77,50.92,94594.0,50.87,50.93,50.77,50.92,94594.0
2021-07-02 14:30:00,50.91,50.94,50.87,50.93,28506.0,50.91,50.94,50.87,50.93,28506.0
2021-07-02 14:35:00,50.93,50.97,50.92,50.97,22739.0,50.93,50.97,50.92,50.97,22739.0
2021-07-02 14:40:00,50.97,50.99,50.96,50.97,41095.0,50.97,50.99,50.96,50.97,41095.0
2021-07-02 14:45:00,50.97,50.99,50.96,50.98,32541.0,50.97,50.99,50.96,50.98,32541.0
2021-07-02 14:50:00,50.98,51.0,50.96,50.98,45721.0,50.98,51.0,50.96,50.98,45721.0
2021-07-02 14:55:00,50.98,51.0,50.96,50.99,50488.0,50.98,51.0,50.96,50.99,50488.0
2021-07-02 15:00:00,50.99,51.03,50.98,51.03,106312.0,50.99,51.03,50.98,51.03,106312.0
2021-07-02 15:05:00,51.04,51.06,51.0,51.02,13989.0,51.04,51.06,51.0,51.02,13989.0
2021-07-02 15:10:00,51.02,51.02,51.0,51.01,13233.0,51.02,51.02,51.0,51.01,13233.0
2021-07-02 15:15:00,51.01,51.02,51.0,51.01,35813.0,51.01,51.02,51.0,51.01,35813.0
2021-07-02 15:20:00,51.01,51.02,50.99,51.02,44961.0,51.01,51.02,50.99,51.02,44961.0
2021-07-02 15:25:00,51.01,51.03,50.97,51.0,18553.0,51.01,51.03,50.97,51.0,18553.0
2021-07-02 15:30:00,51.0,51.03,50.99,51.03,38659.0,51.0,51.03,50.99,51.03,38659.0
2021-07-02 15:35:00,51.03,51.03,51.0,51.03,12321.0,51.03,51.03,51.0,51.03,12321.0
2021-07-02 15:40:00,51.02,51.03,50.98,51.0,26778.0,51.02,51.03,50.98,51.0,26778.0
2021-07-02 15:45:00,50.99,50.99,50.97,50.99,10887.0,50.99,50.99,50.97,50.99,10887.0
2021-07-02 15:50:00,50.99,50.99,50.92,50.93,25314.0,50.99,50.99,50.92,50.93,25314.0
2021-07-02 15:55:00,50.92,50.94,50.9,50.93,79247.0,50.92,50.94,50.9,50.93,79247.0
2021-07-06 09:30:00,50.62,50.65,50.38,50.46,358594.0,50.62,50.65,50.38,50.46,358594.0
2021-07-06 09:35:00,50.46,50.5,50.3,50.32,332500.0,50.46,50.5,50.3,50.32,332500.0
2021-07-06 09:40:00,50.31,50.37,50.23,50.27,421392.0,50.31,50.37,50.23,50.27,421392.0
2021-07-06 09:45:00,50.26,50.49,50.25,50.49,203298.0,50.26,50.49,50.25,50.49,203298.0
2021-07-06 09:50:00,50.49,50.53,50.39,50.52,155883.0,50.49,50.53,50.39,50.52,155883.0
2021-07-06 09:55:00,50.52,50.7,50.51,50.68,311547.0,50.52,50.7,50.51,50.68,311547.0
2021-07-06 10:00:00,50.68,50.69,50.45,50.48,176415.0,50.68,50.69,50.45,50.48,176415.0
2021-07-06 10:05:00,50.47,50.5,50.38,50.5,182724.0,50.47,50.5,50.38,50.5,182724.0
2021-07-06 10:10:00,50.5,50.61,50.43,50.57,106731.0,50.5,50.61,50.43,50.57,106731.0
2021-07-06 10:15:00,50.56,50.56,50.41,50.44,112974.0,50.56,50.56,50.41,50.44,112974.0
2021-07-06 10:20:00,50.44,50.46,50.35,50.42,128376.0,50.44,50.46,50.35,50.42,128376.0
2021-07-06 10:25:00,50.41,50.42,50.21,50.22,151125.0,50.41,50.42,50.21,50.22,151125.0
2021-07-06 10:30:00,50.22,50.28,50.12,50.17,148906.0,50.22,50.28,50.12,50.17,148906.0
2021-07-06 10:35:00,50.19,50.2,50.06,50.16,434606.0,50.19,50.2,50.06,50.16,434606.0
2021-07-06 10:40:00,50.13,50.32,50.08,50.27,105956.0,50.13,50.32,50.08,50.27,105956.0
2021-07-06 10:45:00,50.26,50.29,50.19,50.25,151509.0,50.26,50.29,50.19,50.25,151509.0
2021-07-06 10:50:00,50.25,50.25,50.11,50.15,146965.0,50.25,50.25,50.11,50.15,146965.0
2021-07-06 10:55:00,50.16,50.16,49.87,49.97,257326.0,50.16,50.16,49.87,49.97,257326.0
2021-07-06 11:00:00,49.97,50.09,49.96,49.98,142496.0,49.97,50.09,49.96,49.98,142496.0
2021-07-06 11:05:00,49.97,49.98,49.62,49.68,378247.0,49.97,49.98,49.62,49.68,378247.0
2021-07-06 11:10:00,49.68,49.74,49.57,49.6,171415.0,49.68,49.74,49.57,49.6,171415.0
2021-07-06 11:15:00,49.6,49.75,49.51,49.74,236880.0,49.6,49.75,49.51,49.74,236880.0
2021-07-06 11:20:00,49.75,49.88,49.68,49.82,169538.0,49.75,49.88,49.68,49.82,169538.0
2021-07-06 11:25:00,49.82,49.83,49.68,49.74,114496.0,49.82,49.83,49.68,49.74,114496.0
2021-07-06 11:30:00,49.74,49.78,49.64,49.7,109913.0,49.74,49.78,49.64,49.7,109913.0
2021-07-06 11:35:00,49.71,49.79,49.58,49.78,132437.0,49.71,49.79,49.58,49.78,132437.0
2021-07-06 11:40:00,49.78,49.79,49.68,49.77,99111.0,49.78,49.79,49.68,49.77,99111.0
2021-07-06 11:45:00,49.77,49.77,49.66,49.77,70024.0,49.77,49.77,49.66,49.77,70024.0
2021-07-06 11:50:00,49.76,49.76,49.68,49.69,162773.0,49.76,49.76,49.68,49.69,162773.0
2021-07-06 11:55:00,49.69,49.7,49.57,49.65,106069.0,49.69,49.7,49.57,49.65,106069.0
2021-07-06 12:00:00,49.66,49.66,49.51,49.51,68508.0,49.66,49.66,49.51,49.51,68508.0
2021-07-06 12:05:00,49.51,49.6,49.5,49.53,114548.0,49.51,49.6,49.5,49.53,114548.0
2021-07-06 12:10:00,49.53,49.57,49.5,49.51,83754.0,49.53,49.57,49.5,49.51,83754.0
2021-07-06 12:15:00,49.53,49.57,49.36,49.36,90404.0,49.53,49.57,49.36,49.36,90404.0
2021-07-06 12:20:00,49.37,49.47,49.31,49.45,342808.0,49.37,49.47,49.31,49.45,342808.0
2021-07-06 12:25:00,49.44,49.52,49.38,49.51,84125.0,49.44,49.52,49.38,49.51,84125.0
2021-07-06 12:30:00,49.52,49.52,49.42,49.51,108794.0,49.52,49.52,49.42,49.51,108794.0
2021-07-06 12:35:00,49.5,49.6,49.46,49.59,154103.0,49.5,49.6,49.46,49.59,154103.0
2021-07-06 12:40:00,49.59,49.59,49.5,49.51,73159.0,49.59,49.59,49.5,49.51,73159.0
2021-07-06 12:45:00,49.51,49.54,49.44,49.53,199056.0,49.51,49.54,49.44,49.53,199056.0
2021-07-06 12:50:00,49.53,49.56,49.48,49.5,120956.0,49.53,49.56,49.48,49.5,120956.0
2021-07-06 12:55:00,49.5,49.53,49.49,49.51,65542.0,49.5,49.53,49.49,49.51,65542.0
2021-07-06 13:00:00,49.5,49.66,49.44,49.61,128753.0,49.5,49.66,49.44,49.61,128753.0
2021-07-06 13:05:00,49.61,49.66,49.55,49.62,55964.0,49.61,49.66,49.55,49.62,55964.0
2021-07-06 13:10:00,49.62,49.66,49.61,49.63,51815.0,49.62,49.66,49.61,49.63,51815.0
2021-07-06 13:15:00,49.63,49.68,49.56,49.61,82838.0,49.63,49.68,49.56,49.61,82838.0
2021-07-06 13:20:00,49.6,49.61,49.48,49.48,60831.0,49.6,49.61,49.48,49.48,60831.0
2021-07-06 13:25:00,49.48,49.62,49.45,49.57,76074.0,49.48,49.62,49.45,49.57,76074.0
2021-07-06 13:30:00,49.58,49.67,49.55,49.61,100192.0,49.58,49.67,49.55,49.61,100192.0
2021-07-06 13:35:00,49.63,49.63,49.55,49.6,118680.0,49.63,49.63,49.55,49.6,118680.0
2021-07-06 13:40:00,49.61,49.69,49.61,49.67,59330.0,49.61,49.69,49.61,49.67,59330.0
2021-07-06 13:45:00,49.68,49.69,49.61,49.65,35670.0,49.68,49.69,49.61,49.65,35670.0
2021-07-06 13:50:00,49.64,49.66,49.61,49.65,28223.0,49.64,49.66,49.61,49.65,28223.0
2021-07-06 13:55:00,49.64,49.68,49.63,49.67,29627.0,49.64,49.68,49.63,49.67,29627.0
2021-07-06 14:00:00,49.66,49.68,49.58,49.66,40541.0,49.66,49.68,49.58,49.66,40541.0
2021-07-06 14:05:00,49.65,49.67,49.59,49.63,56540.0,49.65,49.67,49.59,49.63,56540.0
2021-07-06 14:10:00,49.62,49.63,49.51,49.52,149505.0,49.62,49.63,49.51,49.52,149505.0
2021-07-06 14:15:00,49.54,49.6,49.48,49.56,84062.0,49.54,49.6,49.48,49.56,84062.0
2021-07-06 14:20:00,49.57,49.63,49.53,49.53,70644.0,49.57,49.63,49.53,49.53,70644.0
2021-07-06 14:25:00,49.55,49.65,49.53,49.63,201434.0,49.55,49.65,49.53,49.63,201434.0
2021-07-06 14:30:00,49.63,49.75,49.6,49.7,106133.0,49.63,49.75,49.6,49.7,106133.0
2021-07-06 14:35:00,49.69,49.7,49.62,49.63,42369.0,49.69,49.7,49.62,49.63,42369.0
2021-07-06 14:40:00,49.64,49.66,49.61,49.65,19369.0,49.64,49.66,49.61,49.65,19369.0
2021-07-06 14:45:00,49.64,49.71,49.63,49.71,25791.0,49.64,49.71,49.63,49.71,25791.0
2021-07-06 14:50:00,49.71,49.72,49.69,49.71,10783.0,49.71,49.72,49.69,49.71,10783.0
2021-07-06 14:55:00,49.7,49.74,49.69,49.73,17377.0,49.7,49.74,49.69,49.73,17377.0
2021-07-06 15:00:00,49.73,49.73,49.66,49.68,18510.0,49.73,49.73,49.66,49.68,18510.0
2021-07-06 15:05:00,49.68,49.7,49.67,49.67,42173.0,49.68,49.7,49.67,49.67,42173.0
2021-07-06 15:10:00,49.68,49.73,49.68,49.72,109585.0,49.68,49.73,49.68,49.72,109585.0
2021-07-06 15:15:00,49.72,49.73,49.7,49.73,19466.0,49.72,49.73,49.7,49.73,19466.0
2021-07-06 15:20:00,49.74,49.75,49.73,49.73,23796.0,49.74,49.75,49.73,49.73,23796.0
2021-07-06 15:25:00,49.73,49.74,49.71,49.74,17955.0,49.73,49.74,49.71,49.74,17955.0
2021-07-06 15:30:00,49.74,49.82,49.74,49.8,60339.0,49.74,49.82,49.74,49.8,60339.0
2021-07-06 15:35:00,49.8,49.83,49.79,49.83,19060.0,49.8,49.83,49.79,49.83,19060.0
2021-07-06 15:40:00,49.82,49.84,49.81,49.83,30535.0,49.82,49.84,49.81,49.83,30535.0
2021-07-06 15:45:00,49.84,49.88,49.83,49.88,32617.0,49.84,49.88,49.83,49.88,32617.0
2021-07-06 15:50:00,49.87,49.91,49.83,49.91,101198.0,49.87,49.91,49.83,49.91,101198.0
2021-07-06 15:55:00,49.91,49.93,49.87,49.9,429973.0,49.91,49.93,49.87,49.9,429973.0
2021-07-07 09:30:00,49.85,50.07,49.83,50.06,176096.0,49.85,50.07,49.83,50.06,176096.0
2021-07-07 09:35:00,50.06,50.15,49.86,49.87,82425.0,50.06,50.15,49.86,49.87,82425.0
2021-07-07 09:40:00,49.86,49.94,49.75,49.76,115291.0,49.86,49.94,49.75,49.76,115291.0
2021-07-07 09:45:00,49.76,49.8,49.7,49.73,162849.0,49.76,49.8,49.7,49.73,162849.0
2021-07-07 09:50:00,49.71,49.77,49.6,49.62,119330.0,49.71,49.77,49.6,49.62,119330.0
2021-07-07 09:55:00,49.62,49.74,49.62,49.69,80056.0,49.62,49.74,49.62,49.69,80056.0
2021-07-07 10:00:00,49.68,49.68,49.39,49.39,371114.0,49.68,49.68,49.39,49.39,371114.0
2021-07-07 10:05:00,49.39,49.5,48.98,49.11,567058.0,49.39,49.5,48.98,49.11,567058.0
2021-07-07 10:10:00,49.11,49.23,49.06,49.13,216640.0,49.11,49.23,49.06,49.13,216640.0
2021-07-07 10:15:00,49.13,49.14,48.93,48.96,176357.0,49.13,49.14,48.93,48.96,176357.0
2021-07-07 10:20:00,48.96,49.0,48.79,48.8,217440.0,48.96,49.0,48.79,48.8,217440.0
2021-07-07 10:25:00,48.81,48.88,48.25,48.26,747043.0,48.81,48.88,48.25,48.26,747043.0
2021-07-07 10:30:00,48.24,48.44,48.22,48.37,390214.0,48.24,48.44,48.22,48.37,390214.0
2021-07-07 10:35:00,48.35,48.57,48.34,48.4,340565.0,48.35,48.57,48.34,48.4,340565.0
2021-07-07 10:40:00,48.39,48.58,48.29,48.44,257398.0,48.39,48.58,48.29,48.44,257398.0
2021-07-07 10:45:00,48.45,48.54,48.39,48.52,218573.0,48.45,48.54,48.39,48.52,218573.0
2021-07-07 10:50:00,48.52,48.6,48.42,48.6,136231.0,48.52,48.6,48.42,48.6,136231.0
2021-07-07 10:55:00,48.6,48.77,48.51,48.76,215573.0,48.6,48.77,48.51,48.76,215573.0
2021-07-07 11:00:00,48.77,48.97,48.68,48.97,175037.0,48.77,48.97,48.68,48.97,175037.0
2021-07-07 11:05:00,48.97,49.0,48.64,48.67,140724.0,48.97,49.0,48.64,48.67,140724.0
2021-07-07 11:10:00,48.7,48.75,48.59,48.62,88265.0,48.7,48.75,48.59,48.62,88265.0
2021-07-07 11:15:00,48.6,48.65,48.55,48.58,84310.0,48.6,48.65,48.55,48.58,84310.0
2021-07-07 11:20:00,48.57,48.6,48.47,48.49,89844.0,48.57,48.6,48.47,48.49,89844.0
2021-07-07 11:25:00,48.49,48.53,48.41,48.48,109825.0,48.49,48.53,48.41,48.48,109825.0
2021-07-07 11:30:00,48.47,48.64,48.46,48.53,134470.0,48.47,48.64,48.46,48.53,134470.0
2021-07-07 11:35:00,48.55,48.65,48.49,48.59,58809.0,48.55,48.65,48.49,48.59,58809.0
2021-07-07 11:40:00,48.59,48.62,48.51,48.55,50796.0,48.59,48.62,48.51,48.55,50796.0
2021-07-07 11:45:00,48.55,48.56,48.43,48.44,75805.0,48.55,48.56,48.43,48.44,75805.0
2021-07-07 11:50:00,48.45,48.53,48.45,48.48,90455.0,48.45,48.53,48.45,48.48,90455.0
2021-07-07 11:55:00,48.49,48.49,48.44,48.48,52567.0,48.49,48.49,48.44,48.48,52567.0
2021-07-07 12:00:00,48.47,48.5,48.45,48.45,70026.0,48.47,48.5,48.45,48.45,70026.0
2021-07-07 12:05:00,48.45,48.52,48.43,48.51,65355.0,48.45,48.52,48.43,48.51,65355.0
2021-07-07 12:10:00,48.51,48.8,48.51,48.74,346991.0,48.51,48.8,48.51,48.74,346991.0
2021-07-07 12:15:00,48.74,48.82,48.69,48.81,251747.0,48.74,48.82,48.69,48.81,251747.0
2021-07-07 12:20:00,48.81,48.81,48.76,48.8,48828.0,48.81,48.81,48.76,48.8,48828.0
2021-07-07 12:25:00,48.8,48.8,48.73,48.76,77515.0,48.8,48.8,48.73,48.76,77515.0
2021-07-07 12:30:00,48.76,48.89,48.76,48.88,80888.0,48.76,48.89,48.76,48.88,80888.0
2021-07-07 12:35:00,48.88,48.88,48.84,48.86,40936.0,48.88,48.88,48.84,48.86,40936.0
2021-07-07 12:40:00,48.86,48.93,48.86,48.9,73865.0,48.86,48.93,48.86,48.9,73865.0
2021-07-07 12:45:00,48.91,48.94,48.88,48.93,78710.0,48.91,48.94,48.88,48.93,78710.0
2021-07-07 12:50:00,48.93,48.95,48.9,48.91,46368.0,48.93,48.95,48.9,48.91,46368.0
2021-07-07 12:55:00,48.92,48.92,48.83,48.86,71364.0,48.92,48.92,48.83,48.86,71364.0
2021-07-07 13:00:00,48.87,48.92,48.87,48.91,69787.0,48.87,48.92,48.87,48.91,69787.0
2021-07-07 13:05:00,48.91,48.94,48.73,48.73,90293.0,48.91,48.94,48.73,48.73,90293.0
2021-07-07 13:10:00,48.73,48.83,48.71,48.81,79371.0,48.73,48.83,48.71,48.81,79371.0
2021-07-07 13:15:00,48.82,48.89,48.82,48.82,80549.0,48.82,48.89,48.82,48.82,80549.0
2021-07-07 13:20:00,48.83,48.83,48.71,48.71,50294.0,48.83,48.83,48.71,48.71,50294.0
2021-07-07 13:25:00,48.71,48.77,48.7,48.73,50783.0,48.71,48.77,48.7,48.73,50783.0
2021-07-07 13:30:00,48.73,48.82,48.7,48.72,64732.0,48.73,48.82,48.7,48.72,64732.0
2021-07-07 13:35:00,48.71,48.8,48.71,48.77,32106.0,48.71,48.8,48.71,48.77,32106.0
2021-07-07 13:40:00,48.78,48.8,48.76,48.78,25817.0,48.78,48.8,48.76,48.78,25817.0
2021-07-07 13:45:00,48.76,48.78,48.73,48.74,19862.0,48.76,48.78,48.73,48.74,19862.0
2021-07-07 13:50:00,48.75,48.8,48.72,48.8,41292.0,48.75,48.8,48.72,48.8,41292.0
2021-07-07 13:55:00,48.8,48.81,48.78,48.8,26746.0,48.8,48.81,48.78,48.8,26746.0
2021-07-07 14:00:00,48.77,48.91,48.74,48.9,84779.0,48.77,48.91,48.74,48.9,84779.0
2021-07-07 14:05:00,48.9,48.93,48.86,48.92,76568.0,48.9,48.93,48.86,48.92,76568.0
2021-07-07 14:10:00,48.92,48.95,48.89,48.91,104524.0,48.92,48.95,48.89,48.91,104524.0
2021-07-07 14:15:00,48.91,49.0,48.9,48.98,75249.0,48.91,49.0,48.9,48.98,75249.0
2021-07-07 14:20:00,48.98,48.99,48.9,48.97,86909.0,48.98,48.99,48.9,48.97,86909.0
2021-07-07 14:25:00,48.97,49.02,48.84,48.87,92426.0,48.97,49.02,48.84,48.87,92426.0
2021-07-07 14:30:00,48.87,48.87,48.78,48.83,93220.0,48.87,48.87,48.78,48.83,93220.0
2021-07-07 14:35:00,48.84,48.86,48.82,48.83,41142.0,48.84,48.86,48.82,48.83,41142.0
2021-07-07 14:40:00,48.82,48.82,48.78,48.79,23933.0,48.82,48.82,48.78,48.79,23933.0
2021-07-07 14:45:00,48.79,48.8,48.76,48.77,31118.0,48.79,48.8,48.76,48.77,31118.0
2021-07-07 14:50:00,48.77,48.79,48.75,48.79,40543.0,48.77,48.79,48.75,48.79,40543.0
2021-07-07 14:55:00,48.79,48.81,48.76,48.81,29507.0,48.79,48.81,48.76,48.81,29507.0
2021-07-07 15:00:00,48.8,48.82,48.78,48.82,48481.0,48.8,48.82,48.78,48.82,48481.0
2021-07-07 15:05:00,48.82,48.84,48.81,48.84,14956.0,48.82,48.84,48.81,48.84,14956.0
2021-07-07 15:10:00,48.83,48.83,48.79,48.8,10444.0,48.83,48.83,48.79,48.8,10444.0
2021-07-07 15:15:00,48.8,48.81,48.74,48.76,42178.0,48.8,48.81,48.74,48.76,42178.0
2021-07-07 15:20:00,48.77,48.79,48.76,48.79,29445.0,48.77,48.79,48.76,48.79,29445.0
2021-07-07 15:25:00,48.79,48.79,48.76,48.77,16044.0,48.79,48.79,48.76,48.77,16044.0
2021-07-07 15:30:00,48.78,48.81,48.77,48.77,15373.0,48.78,48.81,48.77,48.77,15373.0
2021-07-07 15:35:00,48.76,48.78,48.73,48.77,18595.0,48.76,48.78,48.73,48.77,18595.0
2021-07-07 15:40:00,48.78,48.79,48.75,48.78,18136.0,48.78,48.79,48.75,48.78,18136.0
2021-07-07 15:45:00,48.78,48.8,48.77,48.79,163526.0,48.78,48.8,48.77,48.79,163526.0
2021-07-07 15:50:00,48.79,48.81,48.76,48.77,103861.0,48.79,48.81,48.76,48.77,103861.0
2021-07-07 15:55:00,48.76,48.77,48.61,48.65,253940.0,48.76,48.77,48.61,48.65,253940.0
2021-07-08 09:30:00,48.71,48.86,48.66,48.7,251883.0,48.71,48.86,48.66,48.7,251883.0
2021-07-08 09:35:00,48.69,48.74,48.4,48.48,145995.0,48.69,48.74,48.4,48.48,145995.0
2021-07-08 09:40:00,48.48,48.5,48.35,48.39,69703.0,48.48,48.5,48.35,48.39,69703.0
2021-07-08 09:45:00,48.39,48.46,48.32,48.4,117769.0,48.39,48.46,48.32,48.4,117769.0
2021-07-08 09:50:00,48.4,48.61,48.37,48.6,88990.0,48.4,48.61,48.37,48.6,88990.0
2021-07-08 09:55:00,48.64,48.65,48.5,48.59,119050.0,48.64,48.65,48.5,48.59,119050.0
2021-07-08 10:00:00,48.59,48.74,48.48,48.7,108925.0,48.59,48.74,48.48,48.7,108925.0
2021-07-08 10:05:00,48.68,48.87,48.61,48.76,113546.0,48.68,48.87,48.61,48.76,113546.0
2021-07-08 10:10:00,48.75,48.91,48.74,48.84,53256.0,48.75,48.91,48.74,48.84,53256.0
2021-07-08 10:15:00,48.85,48.91,48.79,48.8,54067.0,48.85,48.91,48.79,48.8,54067.0
2021-07-08 10:20:00,48.79,48.81,48.58,48.61,78530.0,48.79,48.81,48.58,48.61,78530.0
2021-07-08 10:25:00,48.61,48.69,48.58,48.67,29103.0,48.61,48.69,48.58,48.67,29103.0
2021-07-08 10:30:00,48.66,48.8,48.64,48.66,76859.0,48.66,48.8,48.64,48.66,76859.0
2021-07-08 10:35:00,48.67,48.69,48.54,48.59,33967.0,48.67,48.69,48.54,48.59,33967.0
2021-07-08 10:40:00,48.6,48.63,48.54,48.57,40102.0,48.6,48.63,48.54,48.57,40102.0
2021-07-08 10:45:00,48.58,48.66,48.56,48.61,28814.0,48.58,48.66,48.56,48.61,28814.0
2021-07-08 10:50:00,48.62,48.72,48.62,48.67,54397.0,48.62,48.72,48.62,48.67,54397.0
2021-07-08 10:55:00,48.67,48.69,48.57,48.6,31241.0,48.67,48.69,48.57,48.6,31241.0
2021-07-08 11:00:00,48.62,48.92,48.61,48.81,103417.0,48.62,48.92,48.61,48.81,103417.0
2021-07-08 11:05:00,48.84,48.96,48.83,48.88,52411.0,48.84,48.96,48.83,48.88,52411.0
2021-07-08 11:10:00,48.89,48.97,48.88,48.88,37701.0,48.89,48.97,48.88,48.88,37701.0
2021-07-08 11:15:00,48.86,48.97,48.77,48.88,43427.0,48.86,48.97,48.77,48.88,43427.0
2021-07-08 11:20:00,48.89,48.98,48.84,48.91,27557.0,48.89,48.98,48.84,48.91,27557.0
2021-07-08 11:25:00,48.91,48.96,48.88,48.95,29063.0,48.91,48.96,48.88,48.95,29063.0
2021-07-08 11:30:00,48.94,49.09,48.93,49.08,81035.0,48.94,49.09,48.93,49.08,81035.0
2021-07-08 11:35:00,49.09,49.12,49.06,49.09,29235.0,49.09,49.12,49.06,49.09,29235.0
2021-07-08 11:40:00,49.09,49.18,49.09,49.15,29698.0,49.09,49.18,49.09,49.15,29698.0
2021-07-08 11:45:00,49.15,49.23,49.15,49.21,34812.0,49.15,49.23,49.15,49.21,34812.0
2021-07-08 11:50:00,49.21,49.27,49.21,49.25,21992.0,49.21,49.27,49.21,49.25,21992.0
2021-07-08 11:55:00,49.26,49.26,49.1,49.1,47795.0,49.26,49.26,49.1,49.1,47795.0
2021-07-08 12:00:00,49.12,49.18,49.12,49.18,10150.0,49.12,49.18,49.12,49.18,10150.0
2021-07-08 12:05:00,49.18,49.27,49.17,49.25,32034.0,49.18,49.27,49.17,49.25,32034.0
2021-07-08 12:10:00,49.24,49.31,49.21,49.26,31862.0,49.24,49.31,49.21,49.26,31862.0
2021-07-08 12:15:00,49.26,49.27,49.11,49.15,33103.0,49.26,49.27,49.11,49.15,33103.0
2021-07-08 12:20:00,49.15,49.17,49.01,49.01,39758.0,49.15,49.17,49.01,49.01,39758.0
2021-07-08 12:25:00,49.01,49.18,49.01,49.17,30766.0,49.01,49.18,49.01,49.17,30766.0
2021-07-08 12:30:00,49.18,49.22,49.15,49.17,33239.0,49.18,49.22,49.15,49.17,33239.0
2021-07-08 12:35:00,49.18,49.26,49.18,49.25,42317.0,49.18,49.26,49.18,49.25,42317.0
2021-07-08 12:40:00,49.26,49.3,49.25,49.29,40670.0,49.26,49.3,49.25,49.29,40670.0
2021-07-08 12:45:00,49.28,49.29,49.24,49.26,11850.0,49.28,49.29,49.24,49.26,11850.0
2021-07-08 12:50:00,49.26,49.26,49.18,49.2,160000.0,49.26,49.26,49.18,49.2,160000.0
2021-07-08 12:55:00,49.2,49.26,49.2,49.24,41416.0,49.2,49.26,49.2,49.24,41416.0
2021-07-08 13:00:00,49.24,49.28,49.22,49.22,46908.0,49.24,49.28,49.22,49.22,46908.0
2021-07-08 13:05:00,49.23,49.27,49.21,49.26,47012.0,49.23,49.27,49.21,49.26,47012.0
2021-07-08 13:10:00,49.25,49.25,49.2,49.22,20619.0,49.25,49.25,49.2,49.22,20619.0
2021-07-08 13:15:00,49.21,49.22,49.15,49.22,452414.0,49.21,49.22,49.15,49.22,452414.0
2021-07-08 13:20:00,49.19,49.2,49.17,49.18,16854.0,49.19,49.2,49.17,49.18,16854.0
2021-07-08 13:25:00,49.19,49.2,49.17,49.18,27055.0,49.19,49.2,49.17,49.18,27055.0
2021-07-08 13:30:00,49.18,49.19,49.13,49.13,27140.0,49.18,49.19,49.13,49.13,27140.0
2021-07-08 13:35:00,49.12,49.14,49.09,49.11,30558.0,49.12,49.14,49.09,49.11,30558.0
2021-07-08 13:40:00,49.13,49.14,49.11,49.12,26049.0,49.13,49.14,49.11,49.12,26049.0
2021-07-08 13:45:00,49.12,49.14,49.09,49.1,147961.0,49.12,49.14,49.09,49.1,147961.0
2021-07-08 13:50:00,49.11,49.11,49.0,49.09,48157.0,49.11,49.11,49.0,49.09,48157.0
2021-07-08 13:55:00,49.08,49.18,49.07,49.18,547254.0,49.08,49.18,49.07,49.18,547254.0
2021-07-08 14:00:00,49.18,49.21,49.14,49.21,15796.0,49.18,49.21,49.14,49.21,15796.0
2021-07-08 14:05:00,49.22,49.28,49.21,49.26,13117.0,49.22,49.28,49.21,49.26,13117.0
2021-07-08 14:10:00,49.28,49.32,49.27,49.29,20271.0,49.28,49.32,49.27,49.29,20271.0
2021-07-08 14:15:00,49.3,49.3,49.24,49.27,10711.0,49.3,49.3,49.24,49.27,10711.0
2021-07-08 14:20:00,49.27,49.33,49.27,49.3,21722.0,49.27,49.33,49.27,49.3,21722.0
2021-07-08 14:25:00,49.3,49.41,49.25,49.41,45497.0,49.3,49.41,49.25,49.41,45497.0
2021-07-08 14:30:00,49.39,49.45,49.36,49.44,28185.0,49.39,49.45,49.36,49.44,28185.0
2021-07-08 14:35:00,49.44,49.51,49.41,49.49,9305.0,49.44,49.51,49.41,49.49,9305.0
2021-07-08 14:40:00,49.49,49.49,49.46,49.47,12900.0,49.49,49.49,49.46,49.47,12900.0
2021-07-08 14:45:00,49.47,49.47,49.45,49.46,31077.0,49.47,49.47,49.45,49.46,31077.0
2021-07-08 14:50:00,49.47,49.49,49.45,49.46,11710.0,49.47,49.49,49.45,49.46,11710.0
2021-07-08 14:55:00,49.47,49.48,49.44,49.44,9936.0,49.47,49.48,49.44,49.44,9936.0
2021-07-08 15:00:00,49.43,49.46,49.42,49.43,3262.0,49.43,49.46,49.42,49.43,3262.0
2021-07-08 15:05:00,49.44,49.46,49.41,49.44,19627.0,49.44,49.46,49.41,49.44,19627.0
2021-07-08 15:10:00,49.44,49.44,49.4,49.41,7695.0,49.44,49.44,49.4,49.41,7695.0
2021-07-08 15:15:00,49.41,49.5,49.4,49.48,17636.0,49.41,49.5,49.4,49.48,17636.0
2021-07-08 15:20:00,49.48,49.51,49.48,49.5,15615.0,49.48,49.51,49.48,49.5,15615.0
2021-07-08 15:25:00,49.51,49.53,49.5,49.53,22705.0,49.51,49.53,49.5,49.53,22705.0
2021-07-08 15:30:00,49.53,49.54,49.49,49.52,25413.0,49.53,49.54,49.49,49.52,25413.0
2021-07-08 15:35:00,49.52,49.54,49.51,49.52,38510.0,49.52,49.54,49.51,49.52,38510.0
2021-07-08 15:40:00,49.52,49.53,49.48,49.5,29900.0,49.52,49.53,49.48,49.5,29900.0
2021-07-08 15:45:00,49.5,49.53,49.48,49.52,45092.0,49.5,49.53,49.48,49.52,45092.0
2021-07-08 15:50:00,49.52,49.53,49.51,49.51,71299.0,49.52,49.53,49.51,49.51,71299.0
2021-07-08 15:55:00,49.51,49.53,49.49,49.52,205233.0,49.51,49.53,49.49,49.52,205233.0
2021-07-09 09:30:00,50.0,50.09,50.0,50.01,216537.0,50.0,50.09,50.0,50.01,216537.0
2021-07-09 09:35:00,50.02,50.06,49.96,49.98,128720.0,50.02,50.06,49.96,49.98,128720.0
2021-07-09 09:40:00,49.99,50.12,49.98,50.1,85721.0,49.99,50.12,49.98,50.1,85721.0
2021-07-09 09:45:00,50.11,50.18,50.1,50.17,250948.0,50.11,50.18,50.1,50.17,250948.0
2021-07-09 09:50:00,50.17,50.27,50.15,50.26,200038.0,50.17,50.27,50.15,50.26,200038.0
2021-07-09 09:55:00,50.27,50.29,50.23,50.25,226874.0,50.27,50.29,50.23,50.25,226874.0
2021-07-09 10:00:00,50.26,50.3,50.25,50.28,95991.0,50.26,50.3,50.25,50.28,95991.0
2021-07-09 10:05:00,50.29,50.33,50.27,50.32,62043.0,50.29,50.33,50.27,50.32,62043.0
2021-07-09 10:10:00,50.33,50.4,50.31,50.34,81327.0,50.33,50.4,50.31,50.34,81327.0
2021-07-09 10:15:00,50.33,50.39,50.33,50.36,26471.0,50.33,50.39,50.33,50.36,26471.0
2021-07-09 10:20:00,50.37,50.39,50.35,50.38,18044.0,50.37,50.39,50.35,50.38,18044.0
2021-07-09 10:25:00,50.39,50.41,50.36,50.41,33185.0,50.39,50.41,50.36,50.41,33185.0
2021-07-09 10:30:00,50.4,50.42,50.25,50.27,84649.0,50.4,50.42,50.25,50.27,84649.0
2021-07-09 10:35:00,50.26,50.33,50.26,50.29,39399.0,50.26,50.33,50.26,50.29,39399.0
2021-07-09 10:40:00,50.3,50.4,50.29,50.37,99184.0,50.3,50.4,50.29,50.37,99184.0
2021-07-09 10:45:00,50.38,50.4,50.32,50.38,17684.0,50.38,50.4,50.32,50.38,17684.0
2021-07-09 10:50:00,50.39,50.43,50.34,50.37,68423.0,50.39,50.43,50.34,50.37,68423.0
2021-07-09 10:55:00,50.37,50.47,50.36,50.44,45028.0,50.37,50.47,50.36,50.44,45028.0
2021-07-09 11:00:00,50.44,50.46,50.35,50.39,61238.0,50.44,50.46,50.35,50.39,61238.0
2021-07-09 11:05:00,50.4,50.44,50.39,50.42,74915.0,50.4,50.44,50.39,50.42,74915.0
2021-07-09 11:10:00,50.42,50.44,50.41,50.42,23280.0,50.42,50.44,50.41,50.42,23280.0
2021-07-09 11:15:00,50.42,50.45,50.4,50.45,20932.0,50.42,50.45,50.4,50.45,20932.0
2021-07-09 11:20:00,50.44,50.51,50.44,50.48,51162.0,50.44,50.51,50.44,50.48,51162.0
2021-07-09 11:25:00,50.48,50.54,50.48,50.51,24746.0,50.48,50.54,50.48,50.51,24746.0
2021-07-09 11:30:00,50.51,50.53,50.5,50.52,16659.0,50.51,50.53,50.5,50.52,16659.0
2021-07-09 11:35:00,50.52,50.53,50.43,50.45,25460.0,50.52,50.53,50.43,50.45,25460.0
2021-07-09 11:40:00,50.45,50.5,50.44,50.46,24477.0,50.45,50.5,50.44,50.46,24477.0
2021-07-09 11:45:00,50.46,50.46,50.37,50.39,117001.0,50.46,50.46,50.37,50.39,117001.0
2021-07-09 11:50:00,50.4,50.41,50.36,50.36,30044.0,50.4,50.41,50.36,50.36,30044.0
2021-07-09 11:55:00,50.36,50.42,50.36,50.4,14689.0,50.36,50.42,50.36,50.4,14689.0
2021-07-09 12:00:00,50.41,50.42,50.37,50.39,69101.0,50.41,50.42,50.37,50.39,69101.0
2021-07-09 12:05:00,50.38,50.42,50.37,50.39,18666.0,50.38,50.42,50.37,50.39,18666.0
2021-07-09 12:10:00,50.38,50.39,50.32,50.33,46252.0,50.38,50.39,50.32,50.33,46252.0
2021-07-09 12:15:00,50.32,50.33,50.28,50.3,16577.0,50.32,50.33,50.28,50.3,16577.0
2021-07-09 12:20:00,50.29,50.33,50.27,50.3,11512.0,50.29,50.33,50.27,50.3,11512.0
2021-07-09 12:25:00,50.31,50.32,50.27,50.3,11276.0,50.31,50.32,50.27,50.3,11276.0
2021-07-09 12:30:00,50.3,50.3,50.26,50.27,11435.0,50.3,50.3,50.26,50.27,11435.0
2021-07-09 12:35:00,50.27,50.28,50.22,50.25,13836.0,50.27,50.28,50.22,50.25,13836.0
2021-07-09 12:40:00,50.25,50.36,50.24,50.34,30589.0,50.25,50.36,50.24,50.34,30589.0
2021-07-09 12:45:00,50.35,50.36,50.29,50.29,85969.0,50.35,50.36,50.29,50.29,85969.0
2021-07-09 12:50:00,50.28,50.36,50.27,50.36,16772.0,50.28,50.36,50.27,50.36,16772.0
2021-07-09 12:55:00,50.36,50.42,50.34,50.42,29268.0,50.36,50.42,50.34,50.42,29268.0
2021-07-09 13:00:00,50.42,50.49,50.41,50.46,105315.0,50.42,50.49,50.41,50.46,105315.0
2021-07-09 13:05:00,50.46,50.49,50.45,50.46,7886.0,50.46,50.49,50.45,50.46,7886.0
2021-07-09 13:10:00,50.46,50.47,50.43,50.45,22104.0,50.46,50.47,50.43,50.45,22104.0
2021-07-09 13:15:00,50.45,50.47,50.43,50.46,26238.0,50.45,50.47,50.43,50.46,26238.0
2021-07-09 13:20:00,50.45,50.46,50.43,50.45,10576.0,50.45,50.46,50.43,50.45,10576.0
2021-07-09 13:25:00,50.46,50.46,50.41,50.42,8500.0,50.46,50.46,50.41,50.42,8500.0
2021-07-09 13:30:00,50.41,50.42,50.36,50.41,37820.0,50.41,50.42,50.36,50.41,37820.0
2021-07-09 13:35:00,50.39,50.4,50.33,50.4,15681.0,50.39,50.4,50.33,50.4,15681.0
2021-07-09 13:40:00,50.39,50.42,50.37,50.4,11074.0,50.39,50.42,50.37,50.4,11074.0
2021-07-09 13:45:00,50.4,50.41,50.37,50.39,4811.0,50.4,50.41,50.37,50.39,4811.0
2021-07-09 13:50:00,50.4,50.45,50.38,50.45,15230.0,50.4,50.45,50.38,50.45,15230.0
2021-07-09 13:55:00,50.46,50.46,50.42,50.42,9990.0,50.46,50.46,50.42,50.42,9990.0
2021-07-09 14:00:00,50.43,50.46,50.41,50.42,11273.0,50.43,50.46,50.41,50.42,11273.0
2021-07-09 14:05:00,50.42,50.42,50.38,50.39,14436.0,50.42,50.42,50.38,50.39,14436.0
2021-07-09 14:10:00,50.41,50.53,50.4,50.51,83644.0,50.41,50.53,50.4,50.51,83644.0
2021-07-09 14:15:00,50.5,50.52,50.47,50.51,30407.0,50.5,50.52,50.47,50.51,30407.0
2021-07-09 14:20:00,50.51,50.51,50.46,50.48,5025.0,50.51,50.51,50.46,50.48,5025.0
2021-07-09 14:25:00,50.48,50.48,50.4,50.44,28280.0,50.48,50.48,50.4,50.44,28280.0
2021-07-09 14:30:00,50.42,50.47,50.39,50.46,14253.0,50.42,50.47,50.39,50.46,14253.0
2021-07-09 14:35:00,50.47,50.49,50.47,50.49,9964.0,50.47,50.49,50.47,50.49,9964.0
2021-07-09 14:40:00,50.48,50.5,50.47,50.48,8347.0,50.48,50.5,50.47,50.48,8347.0
2021-07-09 14:45:00,50.49,50.5,50.47,50.48,4436.0,50.49,50.5,50.47,50.48,4436.0
2021-07-09 14:50:00,50.48,50.49,50.46,50.46,6682.0,50.48,50.49,50.46,50.46,6682.0
2021-07-09 14:55:00,50.47,50.47,50.45,50.46,2578.0,50.47,50.47,50.45,50.46,2578.0
2021-07-09 15:00:00,50.46,50.49,50.46,50.48,23720.0,50.46,50.49,50.46,50.48,23720.0
2021-07-09 15:05:00,50.48,50.52,50.47,50.5,10453.0,50.48,50.52,50.47,50.5,10453.0
2021-07-09 15:10:00,50.49,50.5,50.47,50.48,57238.0,50.49,50.5,50.47,50.48,57238.0
2021-07-09 15:15:00,50.48,50.5,50.47,50.48,34690.0,50.48,50.5,50.47,50.48,34690.0
2021-07-09 15:20:00,50.48,50.49,50.44,50.46,36768.0,50.48,50.49,50.44,50.46,36768.0
2021-07-09 15:25:00,50.46,50.47,50.45,50.45,5582.0,50.46,50.47,50.45,50.45,5582.0
2021-07-09 15:30:00,50.45,50.46,50.43,50.44,12324.0,50.45,50.46,50.43,50.44,12324.0
2021-07-09 15:35:00,50.44,50.47,50.43,50.46,31209.0,50.44,50.47,50.43,50.46,31209.0
2021-07-09 15:40:00,50.46,50.46,50.43,50.44,17949.0,50.46,50.46,50.43,50.44,17949.0
2021-07-09 15:45:00,50.44,50.44,50.4,50.41,45187.0,50.44,50.44,50.4,50.41,45187.0
2021-07-09 15:50:00,50.41,50.44,50.4,50.43,71822.0,50.41,50.44,50.4,50.43,71822.0
2021-07-09 15:55:00,50.44,50.44,50.42,50.42,229179.0,50.44,50.44,50.42,50.42,229179.0
2021-07-12 09:30:00,49.94,49.99,49.8,49.85,136098.0,49.94,49.99,49.8,49.85,136098.0
2021-07-12 09:35:00,49.86,49.9,49.78,49.78,124537.0,49.86,49.9,49.78,49.78,124537.0
2021-07-12 09:40:00,49.79,49.84,49.62,49.81,113030.0,49.79,49.84,49.62,49.81,113030.0
2021-07-12 09:45:00,49.81,49.89,49.77,49.82,85541.0,49.81,49.89,49.77,49.82,85541.0
2021-07-12 09:50:00,49.82,49.83,49.73,49.73,59412.0,49.82,49.83,49.73,49.73,59412.0
2021-07-12 09:55:00,49.73,49.77,49.65,49.67,31851.0,49.73,49.77,49.65,49.67,31851.0
2021-07-12 10:00:00,49.68,49.77,49.62,49.77,67002.0,49.68,49.77,49.62,49.77,67002.0
2021-07-12 10:05:00,49.78,49.87,49.78,49.79,57267.0,49.78,49.87,49.78,49.79,57267.0
2021-07-12 10:10:00,49.79,49.85,49.79,49.81,58342.0,49.79,49.85,49.79,49.81,58342.0
2021-07-12 10:15:00,49.82,49.9,49.81,49.89,27685.0,49.82,49.9,49.81,49.89,27685.0
2021-07-12 10:20:00,49.88,49.94,49.83,49.91,48411.0,49.88,49.94,49.83,49.91,48411.0
2021-07-12 10:25:00,49.91,50.06,49.91,49.98,55023.0,49.91,50.06,49.91,49.98,55023.0
2021-07-12 10:30:00,50.01,50.14,50.01,50.1,29845.0,50.01,50.14,50.01,50.1,29845.0
2021-07-12 10:35:00,50.1,50.13,50.06,50.08,30040.0,50.1,50.13,50.06,50.08,30040.0
2021-07-12 10:40:00,50.09,50.17,50.09,50.16,34997.0,50.09,50.17,50.09,50.16,34997.0
2021-07-12 10:45:00,50.16,50.17,50.0,50.02,33863.0,50.16,50.17,50.0,50.02,33863.0
2021-07-12 10:50:00,50.03,50.1,49.99,50.09,44812.0,50.03,50.1,49.99,50.09,44812.0
2021-07-12 10:55:00,50.08,50.09,50.05,50.08,16386.0,50.08,50.09,50.05,50.08,16386.0
2021-07-12 11:00:00,50.08,50.1,50.02,50.07,27050.0,50.08,50.1,50.02,50.07,27050.0
2021-07-12 11:05:00,50.08,50.1,50.03,50.04,12567.0,50.08,50.1,50.03,50.04,12567.0
2021-07-12 11:10:00,50.01,50.07,50.01,50.07,10067.0,50.01,50.07,50.01,50.07,10067.0
2021-07-12 11:15:00,50.07,50.11,50.05,50.09,8780.0,50.07,50.11,50.05,50.09,8780.0
2021-07-12 11:20:00,50.09,50.11,50.05,50.06,21954.0,50.09,50.11,50.05,50.06,21954.0
2021-07-12 11:25:00,50.08,50.19,49.99,50.19,59887.0,50.08,50.19,49.99,50.19,59887.0
2021-07-12 11:30:00,50.19,50.2,50.15,50.2,54887.0,50.19,50.2,50.15,50.2,54887.0
2021-07-12 11:35:00,50.18,50.24,50.18,50.22,31035.0,50.18,50.24,50.18,50.22,31035.0
2021-07-12 11:40:00,50.23,50.23,50.2,50.21,5212.0,50.23,50.23,50.2,50.21,5212.0
2021-07-12 11:45:00,50.22,50.22,50.17,50.19,10517.0,50.22,50.22,50.17,50.19,10517.0
2021-07-12 11:50:00,50.18,50.2,50.16,50.19,7434.0,50.18,50.2,50.16,50.19,7434.0
2021-07-12 11:55:00,50.2,50.27,50.2,50.21,18529.0,50.2,50.27,50.2,50.21,18529.0
2021-07-12 12:00:00,50.22,50.26,50.19,50.19,19326.0,50.22,50.26,50.19,50.19,19326.0
2021-07-12 12:05:00,50.17,50.22,50.16,50.19,10191.0,50.17,50.22,50.16,50.19,10191.0
2021-07-12 12:10:00,50.19,50.19,50.14,50.16,22202.0,50.19,50.19,50.14,50.16,22202.0
2021-07-12 12:15:00,50.16,50.21,50.14,50.2,12746.0,50.16,50.21,50.14,50.2,12746.0
2021-07-12 12:20:00,50.21,50.24,50.2,50.23,5273.0,50.21,50.24,50.2,50.23,5273.0
2021-07-12 12:25:00,50.23,50.25,50.2,50.2,8248.0,50.23,50.25,50.2,50.2,8248.0
2021-07-12 12:30:00,50.19,50.21,50.18,50.21,9120.0,50.19,50.21,50.18,50.21,9120.0
2021-07-12 12:35:00,50.21,50.21,50.16,50.16,16440.0,50.21,50.21,50.16,50.16,16440.0
2021-07-12 12:40:00,50.14,50.14,50.09,50.13,14241.0,50.14,50.14,50.09,50.13,14241.0
2021-07-12 12:45:00,50.12,50.13,50.1,50.12,8184.0,50.12,50.13,50.1,50.12,8184.0
2021-07-12 12:50:00,50.12,50.14,50.12,50.13,1440.0,50.12,50.14,50.12,50.13,1440.0
2021-07-12 12:55:00,50.12,50.15,50.09,50.1,26690.0,50.12,50.15,50.09,50.1,26690.0
2021-07-12 13:00:00,50.09,50.13,50.06,50.08,52755.0,50.09,50.13,50.06,50.08,52755.0
2021-07-12 13:05:00,50.07,50.1,50.02,50.02,15962.0,50.07,50.1,50.02,50.02,15962.0
2021-07-12 13:10:00,50.02,50.06,50.01,50.04,15141.0,50.02,50.06,50.01,50.04,15141.0
2021-07-12 13:15:00,50.04,50.05,50.02,50.02,9198.0,50.04,50.05,50.02,50.02,9198.0
2021-07-12 13:20:00,50.04,50.06,49.98,50.01,37829.0,50.04,50.06,49.98,50.01,37829.0
2021-07-12 13:25:00,50.01,50.02,49.99,50.01,13878.0,50.01,50.02,49.99,50.01,13878.0
2021-07-12 13:30:00,50.01,50.02,49.99,50.02,5040.0,50.01,50.02,49.99,50.02,5040.0
2021-07-12 13:35:00,50.02,50.04,50.0,50.01,9359.0,50.02,50.04,50.0,50.01,9359.0
2021-07-12 13:40:00,50.0,50.0,49.96,49.97,4826.0,50.0,50.0,49.96,49.97,4826.0
2021-07-12 13:45:00,49.96,50.01,49.96,50.0,11477.0,49.96,50.01,49.96,50.0,11477.0
2021-07-12 13:50:00,50.0,50.04,49.99,50.03,4507.0,50.0,50.04,49.99,50.03,4507.0
2021-07-12 13:55:00,50.03,50.06,50.03,50.05,5350.0,50.03,50.06,50.03,50.05,5350.0
2021-07-12 14:00:00,50.05,50.09,50.01,50.09,24144.0,50.05,50.09,50.01,50.09,24144.0
2021-07-12 14:05:00,50.09,50.09,50.04,50.08,15569.0,50.09,50.09,50.04,50.08,15569.0
2021-07-12 14:10:00,50.08,50.08,50.03,50.06,11899.0,50.08,50.08,50.03,50.06,11899.0
2021-07-12 14:15:00,50.07,50.11,50.04,50.09,9066.0,50.07,50.11,50.04,50.09,9066.0
2021-07-12 14:20:00,50.1,50.21,50.1,50.19,51259.0,50.1,50.21,50.1,50.19,51259.0
2021-07-12 14:25:00,50.18,50.32,50.16,50.24,63487.0,50.18,50.32,50.16,50.24,63487.0
2021-07-12 14:30:00,50.24,50.34,50.22,50.3,26295.0,50.24,50.34,50.22,50.3,26295.0
2021-07-12 14:35:00,50.3,50.36,50.3,50.34,25045.0,50.3,50.36,50.3,50.34,25045.0
2021-07-12 14:40:00,50.34,50.36,50.33,50.36,19550.0,50.34,50.36,50.33,50.36,19550.0
2021-07-12 14:45:00,50.35,50.38,50.34,50.35,14765.0,50.35,50.38,50.34,50.35,14765.0
2021-07-12 14:50:00,50.35,50.36,50.34,50.34,7569.0,50.35,50.36,50.34,50.34,7569.0
2021-07-12 14:55:00,50.34,50.35,50.32,50.33,4811.0,50.34,50.35,50.32,50.33,4811.0
2021-07-12 15:00:00,50.32,50.35,50.31,50.35,7278.0,50.32,50.35,50.31,50.35,7278.0
2021-07-12 15:05:00,50.35,50.37,50.33,50.33,9201.0,50.35,50.37,50.33,50.33,9201.0
2021-07-12 15:10:00,50.32,50.32,50.29,50.3,10448.0,50.32,50.32,50.29,50.3,10448.0
2021-07-12 15:15:00,50.31,50.31,50.27,50.27,9140.0,50.31,50.31,50.27,50.27,9140.0
2021-07-12 15:20:00,50.28,50.29,50.27,50.28,10647.0,50.28,50.29,50.27,50.28,10647.0
2021-07-12 15:25:00,50.27,50.29,50.27,50.28,8093.0,50.27,50.29,50.27,50.28,8093.0
2021-07-12 15:30:00,50.29,50.29,50.27,50.27,13499.0,50.29,50.29,50.27,50.27,13499.0
2021-07-12 15:35:00,50.28,50.28,50.27,50.28,4536.0,50.28,50.28,50.27,50.28,4536.0
2021-07-12 15:40:00,50.28,50.29,50.27,50.28,9060.0,50.28,50.29,50.27,50.28,9060.0
2021-07-12 15:45:00,50.28,50.31,50.27,50.3,26414.0,50.28,50.31,50.27,50.3,26414.0
2021-07-12 15:50:00,50.3,50.31,50.28,50.29,19962.0,50.3,50.31,50.28,50.29,19962.0
2021-07-12 15:55:00,50.29,50.31,50.27,50.31,76951.0,50.29,50.31,50.27,50.31,76951.0
2021-07-13 09:30:00,50.51,50.54,50.43,50.48,106878.0,50.51,50.54,50.43,50.48,106878.0
2021-07-13 09:35:00,50.48,50.6,50.48,50.58,63066.0,50.48,50.6,50.48,50.58,63066.0
2021-07-13 09:40:00,50.59,50.62,50.57,50.6,69555.0,50.59,50.62,50.57,50.6,69555.0
2021-07-13 09:45:00,50.59,50.69,50.59,50.65,124995.0,50.59,50.69,50.59,50.65,124995.0
2021-07-13 09:50:00,50.65,50.67,50.63,50.63,34303.0,50.65,50.67,50.63,50.63,34303.0
2021-07-13 09:55:00,50.65,50.65,50.52,50.52,236136.0,50.65,50.65,50.52,50.52,236136.0
2021-07-13 10:00:00,50.51,50.58,50.37,50.39,37676.0,50.51,50.58,50.37,50.39,37676.0
2021-07-13 10:05:00,50.37,50.47,50.37,50.43,52697.0,50.37,50.47,50.37,50.43,52697.0
2021-07-13 10:10:00,50.41,50.44,50.32,50.33,43651.0,50.41,50.44,50.32,50.33,43651.0
2021-07-13 10:15:00,50.32,50.46,50.32,50.46,19027.0,50.32,50.46,50.32,50.46,19027.0
2021-07-13 10:20:00,50.46,50.48,50.41,50.42,9252.0,50.46,50.48,50.41,50.42,9252.0
2021-07-13 10:25:00,50.42,50.46,50.34,50.34,17983.0,50.42,50.46,50.34,50.34,17983.0
2021-07-13 10:30:00,50.34,50.44,50.34,50.37,33280.0,50.34,50.44,50.34,50.37,33280.0
2021-07-13 10:35:00,50.37,50.37,50.28,50.3,53452.0,50.37,50.37,50.28,50.3,53452.0
2021-07-13 10:40:00,50.29,50.31,50.26,50.28,37383.0,50.29,50.31,50.26,50.28,37383.0
2021-07-13 10:45:00,50.29,50.41,50.29,50.37,46403.0,50.29,50.41,50.29,50.37,46403.0
2021-07-13 10:50:00,50.37,50.46,50.37,50.45,20426.0,50.37,50.46,50.37,50.45,20426.0
2021-07-13 10:55:00,50.45,50.51,50.44,50.49,68987.0,50.45,50.51,50.44,50.49,68987.0
2021-07-13 11:00:00,50.49,50.5,50.44,50.45,22660.0,50.49,50.5,50.44,50.45,22660.0
2021-07-13 11:05:00,50.46,50.5,50.45,50.48,130019.0,50.46,50.5,50.45,50.48,130019.0
2021-07-13 11:10:00,50.48,50.5,50.44,50.46,48165.0,50.48,50.5,50.44,50.46,48165.0
2021-07-13 11:15:00,50.45,50.52,50.45,50.46,25911.0,50.45,50.52,50.45,50.46,25911.0
2021-07-13 11:20:00,50.46,50.64,50.43,50.63,64720.0,50.46,50.64,50.43,50.63,64720.0
2021-07-13 11:25:00,50.65,50.76,50.63,50.74,33422.0,50.65,50.76,50.63,50.74,33422.0
2021-07-13 11:30:00,50.74,50.79,50.71,50.75,23556.0,50.74,50.79,50.71,50.75,23556.0
2021-07-13 11:35:00,50.75,50.81,50.74,50.79,29258.0,50.75,50.81,50.74,50.79,29258.0
2021-07-13 11:40:00,50.8,50.85,50.79,50.83,27997.0,50.8,50.85,50.79,50.83,27997.0
2021-07-13 11:45:00,50.83,50.85,50.81,50.82,21181.0,50.83,50.85,50.81,50.82,21181.0
2021-07-13 11:50:00,50.83,50.84,50.82,50.83,25232.0,50.83,50.84,50.82,50.83,25232.0
2021-07-13 11:55:00,50.83,50.91,50.82,50.89,38207.0,50.83,50.91,50.82,50.89,38207.0
2021-07-13 12:00:00,50.89,51.04,50.89,50.99,108154.0,50.89,51.04,50.89,50.99,108154.0
2021-07-13 12:05:00,50.99,51.06,50.98,51.05,39322.0,50.99,51.06,50.98,51.05,39322.0
2021-07-13 12:10:00,51.05,51.07,51.02,51.05,28971.0,51.05,51.07,51.02,51.05,28971.0
2021-07-13 12:15:00,51.05,51.1,51.05,51.08,21884.0,51.05,51.1,51.05,51.08,21884.0
2021-07-13 12:20:00,51.09,51.13,51.06,51.09,16196.0,51.09,51.13,51.06,51.09,16196.0
2021-07-13 12:25:00,51.09,51.14,51.07,51.14,464749.0,51.09,51.14,51.07,51.14,464749.0
2021-07-13 12:30:00,51.14,51.18,51.13,51.14,14874.0,51.14,51.18,51.13,51.14,14874.0
2021-07-13 12:35:00,51.15,51.16,51.13,51.15,24174.0,51.15,51.16,51.13,51.15,24174.0
2021-07-13 12:40:00,51.15,51.19,51.13,51.16,19588.0,51.15,51.19,51.13,51.16,19588.0
2021-07-13 12:45:00,51.17,51.2,51.09,51.1,45836.0,51.17,51.2,51.09,51.1,45836.0
2021-07-13 12:50:00,51.09,51.13,51.07,51.11,26957.0,51.09,51.13,51.07,51.11,26957.0
2021-07-13 12:55:00,51.1,51.15,51.1,51.14,37530.0,51.1,51.15,51.1,51.14,37530.0
2021-07-13 13:00:00,51.14,51.24,51.14,51.23,48836.0,51.14,51.24,51.14,51.23,48836.0
2021-07-13 13:05:00,51.23,51.28,51.17,51.2,54154.0,51.23,51.28,51.17,51.2,54154.0
2021-07-13 13:10:00,51.2,51.21,51.13,51.14,12287.0,51.2,51.21,51.13,51.14,12287.0
2021-07-13 13:15:00,51.14,51.18,51.13,51.14,52799.0,51.14,51.18,51.13,51.14,52799.0
2021-07-13 13:20:00,51.15,51.21,51.15,51.15,20137.0,51.15,51.21,51.15,51.15,20137.0
2021-07-13 13:25:00,51.15,51.16,51.09,51.1,33215.0,51.15,51.16,51.09,51.1,33215.0
2021-07-13 13:30:00,51.12,51.12,51.08,51.09,35573.0,51.12,51.12,51.08,51.09,35573.0
2021-07-13 13:35:00,51.1,51.1,51.05,51.08,32879.0,51.1,51.1,51.05,51.08,32879.0
2021-07-13 13:40:00,51.09,51.11,51.02,51.04,204290.0,51.09,51.11,51.02,51.04,204290.0
2021-07-13 13:45:00,51.04,51.08,51.03,51.07,12689.0,51.04,51.08,51.03,51.07,12689.0
2021-07-13 13:50:00,51.08,51.1,51.04,51.06,17017.0,51.08,51.1,51.04,51.06,17017.0
2021-07-13 13:55:00,51.07,51.13,51.07,51.12,41536.0,51.07,51.13,51.07,51.12,41536.0
2021-07-13 14:00:00,51.11,51.16,51.09,51.12,24367.0,51.11,51.16,51.09,51.12,24367.0
2021-07-13 14:05:00,51.13,51.17,51.12,51.15,21667.0,51.13,51.17,51.12,51.15,21667.0
2021-07-13 14:10:00,51.17,51.17,51.13,51.15,202031.0,51.17,51.17,51.13,51.15,202031.0
2021-07-13 14:15:00,51.16,51.2,51.14,51.19,20908.0,51.16,51.2,51.14,51.19,20908.0
2021-07-13 14:20:00,51.19,51.26,51.18,51.23,29143.0,51.19,51.26,51.18,51.23,29143.0
2021-07-13 14:25:00,51.22,51.24,51.15,51.15,52714.0,51.22,51.24,51.15,51.15,52714.0
2021-07-13 14:30:00,51.14,51.18,51.12,51.16,18612.0,51.14,51.18,51.12,51.16,18612.0
2021-07-13 14:35:00,51.16,51.22,51.16,51.21,21967.0,51.16,51.22,51.16,51.21,21967.0
2021-07-13 14:40:00,51.2,51.2,51.15,51.17,15346.0,51.2,51.2,51.15,51.17,15346.0
2021-07-13 14:45:00,51.16,51.17,51.12,51.15,17830.0,51.16,51.17,51.12,51.15,17830.0
2021-07-13 14:50:00,51.16,51.18,51.16,51.16,2186.0,51.16,51.18,51.16,51.16,2186.0
2021-07-13 14:55:00,51.15,51.16,51.13,51.13,2740.0,51.15,51.16,51.13,51.13,2740.0
2021-07-13 15:00:00,51.12,51.17,51.12,51.15,10371.0,51.12,51.17,51.12,51.15,10371.0
2021-07-13 15:05:00,51.15,51.15,51.13,51.15,6765.0,51.15,51.15,51.13,51.15,6765.0
2021-07-13 15:10:00,51.15,51.15,51.14,51.15,6721.0,51.15,51.15,51.14,51.15,6721.0
2021-07-13 15:15:00,51.15,51.18,51.14,51.18,16004.0,51.15,51.18,51.14,51.18,16004.0
2021-07-13 15:20:00,51.18,51.2,51.17,51.19,119500.0,51.18,51.2,51.17,51.19,119500.0
2021-07-13 15:25:00,51.19,51.2,51.17,51.2,57398.0,51.19,51.2,51.17,51.2,57398.0
2021-07-13 15:30:00,51.2,51.2,51.14,51.17,42550.0,51.2,51.2,51.14,51.17,42550.0
2021-07-13 15:35:00,51.18,51.18,51.15,51.15,12719.0,51.18,51.18,51.15,51.15,12719.0
2021-07-13 15:40:00,51.16,51.19,51.14,51.18,22567.0,51.16,51.19,51.14,51.18,22567.0
2021-07-13 15:45:00,51.18,51.2,51.17,51.2,27500.0,51.18,51.2,51.17,51.2,27500.0
2021-07-13 15:50:00,51.2,51.2,51.16,51.16,69750.0,51.2,51.2,51.16,51.16,69750.0
2021-07-13 15:55:00,51.16,51.17,51.15,51.15,122245.0,51.16,51.17,51.15,51.15,122245.0
2021-07-14 09:30:00,51.13,51.17,51.08,51.14,187354.0,51.13,51.17,51.08,51.14,187354.0
2021-07-14 09:35:00,51.14,51.18,51.11,51.17,64035.0,51.14,51.18,51.11,51.17,64035.0
2021-07-14 09:40:00,51.17,51.17,51.03,51.1,95886.0,51.17,51.17,51.03,51.1,95886.0
2021-07-14 09:45:00,51.11,51.11,51.0,51.02,103327.0,51.11,51.11,51.0,51.02,103327.0
2021-07-14 09:50:00,51.01,51.03,50.9,50.94,92583.0,51.01,51.03,50.9,50.94,92583.0
2021-07-14 09:55:00,50.94,50.94,50.82,50.82,108848.0,50.94,50.94,50.82,50.82,108848.0
2021-07-14 10:00:00,50.85,50.88,50.77,50.84,120228.0,50.85,50.88,50.77,50.84,120228.0
2021-07-14 10:05:00,50.85,50.94,50.82,50.89,97409.0,50.85,50.94,50.82,50.89,97409.0
2021-07-14 10:10:00,50.9,50.93,50.85,50.91,50068.0,50.9,50.93,50.85,50.91,50068.0
2021-07-14 10:15:00,50.91,50.97,50.9,50.97,29291.0,50.91,50.97,50.9,50.97,29291.0
2021-07-14 10:20:00,50.97,51.0,50.95,50.97,28971.0,50.97,51.0,50.95,50.97,28971.0
2021-07-14 10:25:00,50.98,50.99,50.92,50.95,35747.0,50.98,50.99,50.92,50.95,35747.0
2021-07-14 10:30:00,50.95,50.98,50.87,50.89,62635.0,50.95,50.98,50.87,50.89,62635.0
2021-07-14 10:35:00,50.89,50.97,50.88,50.89,58977.0,50.89,50.97,50.88,50.89,58977.0
2021-07-14 10:40:00,50.89,50.91,50.85,50.9,67317.0,50.89,50.91,50.85,50.9,67317.0
2021-07-14 10:45:00,50.9,50.94,50.86,50.94,38425.0,50.9,50.94,50.86,50.94,38425.0
2021-07-14 10:50:00,50.94,50.98,50.93,50.93,19635.0,50.94,50.98,50.93,50.93,19635.0
2021-07-14 10:55:00,50.93,50.94,50.89,50.9,20498.0,50.93,50.94,50.89,50.9,20498.0
2021-07-14 11:00:00,50.89,50.9,50.85,50.88,34297.0,50.89,50.9,50.85,50.88,34297.0
2021-07-14 11:05:00,50.88,50.89,50.84,50.87,16676.0,50.88,50.89,50.84,50.87,16676.0
2021-07-14 11:10:00,50.87,50.94,50.87,50.88,12655.0,50.87,50.94,50.87,50.88,12655.0
2021-07-14 11:15:00,50.88,50.96,50.86,50.94,21318.0,50.88,50.96,50.86,50.94,21318.0
2021-07-14 11:20:00,50.94,50.95,50.85,50.86,35242.0,50.94,50.95,50.85,50.86,35242.0
2021-07-14 11:25:00,50.86,50.86,50.78,50.84,43495.0,50.86,50.86,50.78,50.84,43495.0
2021-07-14 11:30:00,50.84,50.96,50.84,50.9,79912.0,50.84,50.96,50.84,50.9,79912.0
2021-07-14 11:35:00,50.9,50.9,50.38,50.41,130923.0,50.9,50.9,50.38,50.41,130923.0
2021-07-14 11:40:00,50.42,50.62,50.38,50.6,75470.0,50.42,50.62,50.38,50.6,75470.0
2021-07-14 11:45:00,50.59,50.59,50.5,50.53,34209.0,50.59,50.59,50.5,50.53,34209.0
2021-07-14 11:50:00,50.46,50.5,50.27,50.32,71546.0,50.46,50.5,50.27,50.32,71546.0
2021-07-14 11:55:00,50.32,50.32,50.11,50.19,89332.0,50.32,50.32,50.11,50.19,89332.0
2021-07-14 12:00:00,50.19,50.37,50.14,50.37,66712.0,50.19,50.37,50.14,50.37,66712.0
2021-07-14 12:05:00,50.36,50.36,50.23,50.27,43025.0,50.36,50.36,50.23,50.27,43025.0
2021-07-14 12:10:00,50.25,50.3,50.2,50.26,148426.0,50.25,50.3,50.2,50.26,148426.0
2021-07-14 12:15:00,50.26,50.28,50.2,50.23,27140.0,50.26,50.28,50.2,50.23,27140.0
2021-07-14 12:20:00,50.22,50.25,50.17,50.23,91018.0,50.22,50.25,50.17,50.23,91018.0
2021-07-14 12:25:00,50.22,50.24,50.14,50.24,50736.0,50.22,50.24,50.14,50.24,50736.0
2021-07-14 12:30:00,50.25,50.28,50.18,50.27,26499.0,50.25,50.28,50.18,50.27,26499.0
2021-07-14 12:35:00,50.27,50.27,50.22,50.26,15119.0,50.27,50.27,50.22,50.26,15119.0
2021-07-14 12:40:00,50.26,50.26,50.14,50.15,48376.0,50.26,50.26,50.14,50.15,48376.0
2021-07-14 12:45:00,50.16,50.16,49.87,49.97,128655.0,50.16,50.16,49.87,49.97,128655.0
2021-07-14 12:50:00,49.93,50.03,49.89,49.99,62447.0,49.93,50.03,49.89,49.99,62447.0
2021-07-14 12:55:00,49.99,49.99,49.89,49.93,269016.0,49.99,49.99,49.89,49.93,269016.0
2021-07-14 13:00:00,49.93,50.01,49.82,49.93,60471.0,49.93,50.01,49.82,49.93,60471.0
2021-07-14 13:05:00,49.92,49.95,49.84,49.84,62815.0,49.92,49.95,49.84,49.84,62815.0
2021-07-14 13:10:00,49.84,49.87,49.81,49.84,69244.0,49.84,49.87,49.81,49.84,69244.0
2021-07-14 13:15:00,49.84,49.84,49.32,49.4,304384.0,49.84,49.84,49.32,49.4,304384.0
2021-07-14 13:20:00,49.4,49.63,49.28,49.6,178168.0,49.4,49.63,49.28,49.6,178168.0
2021-07-14 13:25:00,49.62,49.72,49.55,49.72,133623.0,49.62,49.72,49.55,49.72,133623.0
2021-07-14 13:30:00,49.73,49.96,49.72,49.84,118029.0,49.73,49.96,49.72,49.84,118029.0
2021-07-14 13:35:00,49.85,49.94,49.85,49.9,24261.0,49.85,49.94,49.85,49.9,24261.0
2021-07-14 13:40:00,49.87,49.97,49.84,49.96,70733.0,49.87,49.97,49.84,49.96,70733.0
2021-07-14 13:45:00,49.96,49.97,49.86,49.89,32721.0,49.96,49.97,49.86,49.89,32721.0
2021-07-14 13:50:00,49.91,49.94,49.85,49.88,26302.0,49.91,49.94,49.85,49.88,26302.0
2021-07-14 13:55:00,49.87,49.93,49.86,49.88,17882.0,49.87,49.93,49.86,49.88,17882.0
2021-07-14 14:00:00,49.89,49.92,49.77,49.78,53616.0,49.89,49.92,49.77,49.78,53616.0
2021-07-14 14:05:00,49.79,49.85,49.58,49.62,143680.0,49.79,49.85,49.58,49.62,143680.0
2021-07-14 14:10:00,49.63,49.88,49.63,49.85,57414.0,49.63,49.88,49.63,49.85,57414.0
2021-07-14 14:15:00,49.86,49.98,49.86,49.91,62622.0,49.86,49.98,49.86,49.91,62622.0
2021-07-14 14:20:00,49.93,50.0,49.89,49.94,67457.0,49.93,50.0,49.89,49.94,67457.0
2021-07-14 14:25:00,49.94,50.02,49.85,49.85,45933.0,49.94,50.02,49.85,49.85,45933.0
2021-07-14 14:30:00,49.85,49.9,49.84,49.85,27158.0,49.85,49.9,49.84,49.85,27158.0
2021-07-14 14:35:00,49.87,49.94,49.83,49.91,21551.0,49.87,49.94,49.83,49.91,21551.0
2021-07-14 14:40:00,49.92,49.92,49.86,49.86,11125.0,49.92,49.92,49.86,49.86,11125.0
2021-07-14 14:45:00,49.87,49.9,49.86,49.87,3782.0,49.87,49.9,49.86,49.87,3782.0
2021-07-14 14:50:00,49.87,49.89,49.7,49.72,125886.0,49.87,49.89,49.7,49.72,125886.0
2021-07-14 14:55:00,49.72,49.77,49.68,49.72,20325.0,49.72,49.77,49.68,49.72,20325.0
2021-07-14 15:00:00,49.72,49.77,49.7,49.75,20666.0,49.72,49.77,49.7,49.75,20666.0
2021-07-14 15:05:00,49.76,49.76,49.72,49.75,20912.0,49.76,49.76,49.72,49.75,20912.0
2021-07-14 15:10:00,49.75,49.75,49.67,49.7,58510.0,49.75,49.75,49.67,49.7,58510.0
2021-07-14 15:15:00,49.7,49.72,49.67,49.71,40837.0,49.7,49.72,49.67,49.71,40837.0
2021-07-14 15:20:00,49.71,49.72,49.63,49.64,19507.0,49.71,49.72,49.63,49.64,19507.0
2021-07-14 15:25:00,49.65,49.67,49.63,49.64,73994.0,49.65,49.67,49.63,49.64,73994.0
2021-07-14 15:30:00,49.65,49.67,49.63,49.65,253478.0,49.65,49.67,49.63,49.65,253478.0
2021-07-14 15:35:00,49.65,49.67,49.63,49.64,13846.0,49.65,49.67,49.63,49.64,13846.0
2021-07-14 15:40:00,49.64,49.66,49.61,49.64,32058.0,49.64,49.66,49.61,49.64,32058.0
2021-07-14 15:45:00,49.64,49.68,49.62,49.67,38031.0,49.64,49.68,49.62,49.67,38031.0
2021-07-14 15:50:00,49.66,49.66,49.63,49.64,44384.0,49.66,49.66,49.63,49.64,44384.0
2021-07-14 15:55:00,49.64,49.71,49.63,49.69,289907.0,49.64,49.71,49.63,49.69,289907.0
2021-07-15 09:30:00,49.13,49.37,49.12,49.3,175147.0,49.13,49.37,49.12,49.3,175147.0
2021-07-15 09:35:00,49.28,49.39,49.28,49.32,84655.0,49.28,49.39,49.28,49.32,84655.0
2021-07-15 09:40:00,49.33,49.33,49.24,49.24,60535.0,49.33,49.33,49.24,49.24,60535.0
2021-07-15 09:45:00,49.25,49.37,49.25,49.34,56618.0,49.25,49.37,49.25,49.34,56618.0
2021-07-15 09:50:00,49.34,49.34,49.09,49.14,90761.0,49.34,49.34,49.09,49.14,90761.0
2021-07-15 09:55:00,49.17,49.34,49.16,49.28,80911.0,49.17,49.34,49.16,49.28,80911.0
2021-07-15 10:00:00,49.29,49.43,49.29,49.41,62300.0,49.29,49.43,49.29,49.41,62300.0
2021-07-15 10:05:00,49.4,49.45,49.38,49.43,83706.0,49.4,49.45,49.38,49.43,83706.0
2021-07-15 10:10:00,49.43,49.45,49.39,49.41,75868.0,49.43,49.45,49.39,49.41,75868.0
2021-07-15 10:15:00,49.42,49.47,49.39,49.39,65483.0,49.42,49.47,49.39,49.39,65483.0
2021-07-15 10:20:00,49.39,49.42,49.33,49.36,36729.0,49.39,49.42,49.33,49.36,36729.0
2021-07-15 10:25:00,49.33,49.33,49.23,49.27,52021.0,49.33,49.33,49.23,49.27,52021.0
2021-07-15 10:30:00,49.28,49.37,49.27,49.34,69548.0,49.28,49.37,49.27,49.34,69548.0
2021-07-15 10:35:00,49.34,49.36,49.26,49.3,43253.0,49.34,49.36,49.26,49.3,43253.0
2021-07-15 10:40:00,49.3,49.31,49.23,49.27,27277.0,49.3,49.31,49.23,49.27,27277.0
2021-07-15 10:45:00,49.27,49.37,49.25,49.32,48363.0,49.27,49.37,49.25,49.32,48363.0
2021-07-15 10:50:00,49.34,49.39,49.31,49.37,22562.0,49.34,49.39,49.31,49.37,22562.0
2021-07-15 10:55:00,49.38,49.51,49.38,49.5,144273.0,49.38,49.51,49.38,49.5,144273.0
2021-07-15 11:00:00,49.5,49.53,49.45,49.5,65614.0,49.5,49.53,49.45,49.5,65614.0
2021-07-15 11:05:00,49.5,49.63,49.5,49.6,29745.0,49.5,49.63,49.5,49.6,29745.0
2021-07-15 11:10:00,49.6,49.7,49.58,49.63,76448.0,49.6,49.7,49.58,49.63,76448.0
2021-07-15 11:15:00,49.64,49.65,49.56,49.65,84134.0,49.64,49.65,49.56,49.65,84134.0
2021-07-15 11:20:00,49.65,49.7,49.61,49.7,54528.0,49.65,49.7,49.61,49.7,54528.0
2021-07-15 11:25:00,49.69,49.69,49.62,49.68,74064.0,49.69,49.69,49.62,49.68,74064.0
2021-07-15 11:30:00,49.69,49.7,49.66,49.68,29526.0,49.69,49.7,49.66,49.68,29526.0
2021-07-15 11:35:00,49.69,49.75,49.66,49.71,34811.0,49.69,49.75,49.66,49.71,34811.0
2021-07-15 11:40:00,49.7,49.71,49.63,49.7,32637.0,49.7,49.71,49.63,49.7,32637.0
2021-07-15 11:45:00,49.7,49.71,49.67,49.69,11662.0,49.7,49.71,49.67,49.69,11662.0
2021-07-15 11:50:00,49.69,49.72,49.66,49.71,19052.0,49.69,49.72,49.66,49.71,19052.0
2021-07-15 11:55:00,49.71,49.75,49.62,49.64,47116.0,49.71,49.75,49.62,49.64,47116.0
2021-07-15 12:00:00,49.64,49.68,49.6,49.62,37094.0,49.64,49.68,49.6,49.62,37094.0
2021-07-15 12:05:00,49.62,49.63,49.52,49.54,36982.0,49.62,49.63,49.52,49.54,36982.0
2021-07-15 12:10:00,49.54,49.62,49.53,49.57,37402.0,49.54,49.62,49.53,49.57,37402.0
2021-07-15 12:15:00,49.56,49.56,49.52,49.53,31439.0,49.56,49.56,49.52,49.53,31439.0
2021-07-15 12:20:00,49.52,49.61,49.52,49.6,42995.0,49.52,49.61,49.52,49.6,42995.0
2021-07-15 12:25:00,49.62,49.62,49.57,49.58,21157.0,49.62,49.62,49.57,49.58,21157.0
2021-07-15 12:30:00,49.58,49.61,49.55,49.55,18286.0,49.58,49.61,49.55,49.55,18286.0
2021-07-15 12:35:00,49.56,49.57,49.52,49.55,16175.0,49.56,49.57,49.52,49.55,16175.0
2021-07-15 12:40:00,49.55,49.6,49.52,49.58,24294.0,49.55,49.6,49.52,49.58,24294.0
2021-07-15 12:45:00,49.56,49.59,49.56,49.58,19764.0,49.56,49.59,49.56,49.58,19764.0
2021-07-15 12:50:00,49.58,49.59,49.55,49.55,4481.0,49.58,49.59,49.55,49.55,4481.0
2021-07-15 12:55:00,49.56,49.57,49.54,49.54,32376.0,49.56,49.57,49.54,49.54,32376.0
2021-07-15 13:00:00,49.53,49.54,49.46,49.47,29409.0,49.53,49.54,49.46,49.47,29409.0
2021-07-15 13:05:00,49.48,49.48,49.45,49.45,19558.0,49.48,49.48,49.45,49.45,19558.0
2021-07-15 13:10:00,49.46,49.51,49.46,49.47,13935.0,49.46,49.51,49.46,49.47,13935.0
2021-07-15 13:15:00,49.49,49.51,49.38,49.4,30927.0,49.49,49.51,49.38,49.4,30927.0
2021-07-15 13:20:00,49.4,49.48,49.4,49.44,37136.0,49.4,49.48,49.4,49.44,37136.0
2021-07-15 13:25:00,49.45,49.57,49.45,49.48,39763.0,49.45,49.57,49.45,49.48,39763.0
2021-07-15 13:30:00,49.48,49.54,49.48,49.53,16827.0,49.48,49.54,49.48,49.53,16827.0
2021-07-15 13:35:00,49.51,49.51,49.43,49.46,30796.0,49.51,49.51,49.43,49.46,30796.0
2021-07-15 13:40:00,49.47,49.48,49.43,49.43,32560.0,49.47,49.48,49.43,49.43,32560.0
2021-07-15 13:45:00,49.42,49.43,49.39,49.41,17448.0,49.42,49.43,49.39,49.41,17448.0
2021-07-15 13:50:00,49.41,49.46,49.4,49.4,29357.0,49.41,49.46,49.4,49.4,29357.0
2021-07-15 13:55:00,49.4,49.4,49.32,49.34,32947.0,49.4,49.4,49.32,49.34,32947.0
2021-07-15 14:00:00,49.34,49.38,49.33,49.34,26249.0,49.34,49.38,49.33,49.34,26249.0
2021-07-15 14:05:00,49.34,49.36,49.29,49.32,50490.0,49.34,49.36,49.29,49.32,50490.0
2021-07-15 14:10:00,49.32,49.43,49.3,49.41,33163.0,49.32,49.43,49.3,49.41,33163.0
2021-07-15 14:15:00,49.41,49.43,49.37,49.37,16856.0,49.41,49.43,49.37,49.37,16856.0
2021-07-15 14:20:00,49.38,49.39,49.34,49.36,23780.0,49.38,49.39,49.34,49.36,23780.0
2021-07-15 14:25:00,49.35,49.35,49.06,49.13,141847.0,49.35,49.35,49.06,49.13,141847.0
2021-07-15 14:30:00,49.16,49.17,49.11,49.14,57534.0,49.16,49.17,49.11,49.14,57534.0
2021-07-15 14:35:00,49.13,49.16,49.11,49.13,67480.0,49.13,49.16,49.11,49.13,67480.0
2021-07-15 14:40:00,49.12,49.13,49.07,49.08,22874.0,49.12,49.13,49.07,49.08,22874.0
2021-07-15 14:45:00,49.09,49.12,49.08,49.09,35721.0,49.09,49.12,49.08,49.09,35721.0
2021-07-15 14:50:00,49.09,49.1,49.06,49.09,10750.0,49.09,49.1,49.06,49.09,10750.0
2021-07-15 14:55:00,49.1,49.14,49.1,49.11,11192.0,49.1,49.14,49.1,49.11,11192.0
2021-07-15 15:00:00,49.1,49.14,49.1,49.13,8387.0,49.1,49.14,49.1,49.13,8387.0
2021-07-15 15:05:00,49.13,49.14,49.11,49.12,5956.0,49.13,49.14,49.11,49.12,5956.0
2021-07-15 15:10:00,49.11,49.12,49.08,49.08,5833.0,49.11,49.12,49.08,49.08,5833.0
2021-07-15 15:15:00,49.08,49.08,49.04,49.05,18663.0,49.08,49.08,49.04,49.05,18663.0
2021-07-15 15:20:00,49.04,49.06,48.99,49.03,49828.0,49.04,49.06,48.99,49.03,49828.0
2021-07-15 15:25:00,49.03,49.08,49.03,49.08,26291.0,49.03,49.08,49.03,49.08,26291.0
2021-07-15 15:30:00,49.07,49.09,49.06,49.06,7351.0,49.07,49.09,49.06,49.06,7351.0
2021-07-15 15:35:00,49.06,49.1,49.05,49.1,12259.0,49.06,49.1,49.05,49.1,12259.0
2021-07-15 15:40:00,49.11,49.13,49.1,49.11,22917.0,49.11,49.13,49.1,49.11,22917.0
2021-07-15 15:45:00,49.1,49.11,49.09,49.1,25699.0,49.1,49.11,49.09,49.1,25699.0
2021-07-15 15:50:00,49.1,49.12,49.08,49.09,52150.0,49.1,49.12,49.08,49.09,52150.0
2021-07-15 15:55:00,49.09,49.09,49.04,49.04,144561.0,49.09,49.09,49.04,49.04,144561.0
2021-07-16 09:30:00,49.4,49.43,49.29,49.33,54757.0,49.4,49.43,49.29,49.33,54757.0
2021-07-16 09:35:00,49.32,49.34,49.28,49.31,32588.0,49.32,49.34,49.28,49.31,32588.0
2021-07-16 09:40:00,49.32,49.33,49.17,49.19,27631.0,49.32,49.33,49.17,49.19,27631.0
2021-07-16 09:45:00,49.21,49.21,49.01,49.04,40939.0,49.21,49.21,49.01,49.04,40939.0
2021-07-16 09:50:00,49.04,49.1,48.96,49.03,26013.0,49.04,49.1,48.96,49.03,26013.0
2021-07-16 09:55:00,49.03,49.08,49.02,49.06,19074.0,49.03,49.08,49.02,49.06,19074.0
2021-07-16 10:00:00,49.05,49.05,48.88,48.88,63433.0,49.05,49.05,48.88,48.88,63433.0
2021-07-16 10:05:00,48.88,48.93,48.57,48.57,140131.0,48.88,48.93,48.57,48.57,140131.0
2021-07-16 10:10:00,48.57,48.62,48.51,48.54,53306.0,48.57,48.62,48.51,48.54,53306.0
2021-07-16 10:15:00,48.54,48.61,48.5,48.52,38096.0,48.54,48.61,48.5,48.52,38096.0
2021-07-16 10:20:00,48.54,48.56,48.42,48.49,55421.0,48.54,48.56,48.42,48.49,55421.0
2021-07-16 10:25:00,48.46,48.47,48.38,48.43,43658.0,48.46,48.47,48.38,48.43,43658.0
2021-07-16 10:30:00,48.43,48.7,48.39,48.66,59465.0,48.43,48.7,48.39,48.66,59465.0
2021-07-16 10:35:00,48.64,48.71,48.58,48.68,42225.0,48.64,48.71,48.58,48.68,42225.0
2021-07-16 10:40:00,48.68,48.72,48.62,48.63,48853.0,48.68,48.72,48.62,48.63,48853.0
2021-07-16 10:45:00,48.63,48.72,48.62,48.7,80195.0,48.63,48.72,48.62,48.7,80195.0
2021-07-16 10:50:00,48.69,48.78,48.69,48.73,46106.0,48.69,48.78,48.69,48.73,46106.0
2021-07-16 10:55:00,48.75,48.83,48.74,48.83,29479.0,48.75,48.83,48.74,48.83,29479.0
2021-07-16 11:00:00,48.81,48.84,48.74,48.75,51057.0,48.81,48.84,48.74,48.75,51057.0
2021-07-16 11:05:00,48.77,49.03,48.76,49.01,46417.0,48.77,49.03,48.76,49.01,46417.0
2021-07-16 11:10:00,49.01,49.11,49.01,49.09,20543.0,49.01,49.11,49.01,49.09,20543.0
2021-07-16 11:15:00,49.08,49.09,48.97,49.05,14266.0,49.08,49.09,48.97,49.05,14266.0
2021-07-16 11:20:00,49.05,49.28,49.04,49.25,26097.0,49.05,49.28,49.04,49.25,26097.0
2021-07-16 11:25:00,49.25,49.33,49.24,49.3,20508.0,49.25,49.33,49.24,49.3,20508.0
2021-07-16 11:30:00,49.29,49.41,49.26,49.41,23493.0,49.29,49.41,49.26,49.41,23493.0
2021-07-16 11:35:00,49.42,49.51,49.42,49.48,38095.0,49.42,49.51,49.42,49.48,38095.0
2021-07-16 11:40:00,49.5,49.51,49.4,49.42,58740.0,49.5,49.51,49.4,49.42,58740.0
2021-07-16 11:45:00,49.43,49.45,49.36,49.36,14774.0,49.43,49.45,49.36,49.36,14774.0
2021-07-16 11:50:00,49.39,49.44,49.39,49.42,9380.0,49.39,49.44,49.39,49.42,9380.0
2021-07-16 11:55:00,49.43,49.44,49.4,49.41,8578.0,49.43,49.44,49.4,49.41,8578.0
2021-07-16 12:00:00,49.42,49.48,49.39,49.47,36836.0,49.42,49.48,49.39,49.47,36836.0
2021-07-16 12:05:00,49.47,49.48,49.42,49.43,15242.0,49.47,49.48,49.42,49.43,15242.0
2021-07-16 12:10:00,49.43,49.45,49.4,49.43,57493.0,49.43,49.45,49.4,49.43,57493.0
2021-07-16 12:15:00,49.44,49.46,49.39,49.46,20655.0,49.44,49.46,49.39,49.46,20655.0
2021-07-16 12:20:00,49.43,49.46,49.38,49.39,33106.0,49.43,49.46,49.38,49.39,33106.0
2021-07-16 12:25:00,49.38,49.38,49.19,49.35,43162.0,49.38,49.38,49.19,49.35,43162.0
2021-07-16 12:30:00,49.34,49.36,49.3,49.33,11804.0,49.34,49.36,49.3,49.33,11804.0
2021-07-16 12:35:00,49.34,49.4,49.33,49.4,9804.0,49.34,49.4,49.33,49.4,9804.0
2021-07-16 12:40:00,49.42,49.43,49.39,49.4,8347.0,49.42,49.43,49.39,49.4,8347.0
2021-07-16 12:45:00,49.4,49.41,49.33,49.35,16516.0,49.4,49.41,49.33,49.35,16516.0
2021-07-16 12:50:00,49.37,49.38,49.35,49.36,3553.0,49.37,49.38,49.35,49.36,3553.0
2021-07-16 12:55:00,49.35,49.38,49.33,49.35,4463.0,49.35,49.38,49.33,49.35,4463.0
2021-07-16 13:00:00,49.34,49.39,49.34,49.39,7783.0,49.34,49.39,49.34,49.39,7783.0
2021-07-16 13:05:00,49.38,49.41,49.37,49.41,24987.0,49.38,49.41,49.37,49.41,24987.0
2021-07-16 13:10:00,49.4,49.47,49.39,49.47,25931.0,49.4,49.47,49.39,49.47,25931.0
2021-07-16 13:15:00,49.47,49.56,49.46,49.54,37513.0,49.47,49.56,49.46,49.54,37513.0
2021-07-16 13:20:00,49.54,49.55,49.48,49.5,12350.0,49.54,49.55,49.48,49.5,12350.0
2021-07-16 13:25:00,49.49,49.49,49.42,49.44,37490.0,49.49,49.49,49.42,49.44,37490.0
2021-07-16 13:30:00,49.44,49.47,49.39,49.43,23909.0,49.44,49.47,49.39,49.43,23909.0
2021-07-16 13:35:00,49.42,49.47,49.42,49.46,7725.0,49.42,49.47,49.42,49.46,7725.0
2021-07-16 13:40:00,49.46,49.48,49.43,49.43,10013.0,49.46,49.48,49.43,49.43,10013.0
2021-07-16 13:45:00,49.45,49.46,49.41,49.43,54138.0,49.45,49.46,49.41,49.43,54138.0
2021-07-16 13:50:00,49.43,49.44,49.35,49.35,12897.0,49.43,49.44,49.35,49.35,12897.0
2021-07-16 13:55:00,49.35,49.37,49.32,49.32,7698.0,49.35,49.37,49.32,49.32,7698.0
2021-07-16 14:00:00,49.31,49.32,49.25,49.27,30330.0,49.31,49.32,49.25,49.27,30330.0
2021-07-16 14:05:00,49.26,49.29,49.25,49.29,95261.0,49.26,49.29,49.25,49.29,95261.0
2021-07-16 14:10:00,49.29,49.33,49.27,49.33,17730.0,49.29,49.33,49.27,49.33,17730.0
2021-07-16 14:15:00,49.36,49.41,49.31,49.41,30482.0,49.36,49.41,49.31,49.41,30482.0
2021-07-16 14:20:00,49.4,49.41,49.33,49.34,17534.0,49.4,49.41,49.33,49.34,17534.0
2021-07-16 14:25:00,49.35,49.36,49.28,49.29,57814.0,49.35,49.36,49.28,49.29,57814.0
2021-07-16 14:30:00,49.28,49.3,49.2,49.22,35357.0,49.28,49.3,49.2,49.22,35357.0
2021-07-16 14:35:00,49.24,49.25,49.21,49.21,7077.0,49.24,49.25,49.21,49.21,7077.0
2021-07-16 14:40:00,49.2,49.21,49.17,49.17,7170.0,49.2,49.21,49.17,49.17,7170.0
2021-07-16 14:45:00,49.17,49.19,49.16,49.18,6865.0,49.17,49.19,49.16,49.18,6865.0
2021-07-16 14:50:00,49.17,49.19,49.14,49.15,16188.0,49.17,49.19,49.14,49.15,16188.0
2021-07-16 14:55:00,49.16,49.19,49.16,49.17,8661.0,49.16,49.19,49.16,49.17,8661.0
2021-07-16 15:00:00,49.16,49.17,49.13,49.14,19623.0,49.16,49.17,49.13,49.14,19623.0
2021-07-16 15:05:00,49.14,49.16,49.1,49.11,27229.0,49.14,49.16,49.1,49.11,27229.0
2021-07-16 15:10:00,49.11,49.13,49.1,49.12,14044.0,49.11,49.13,49.1,49.12,14044.0
2021-07-16 15:15:00,49.12,49.12,49.1,49.11,57819.0,49.12,49.12,49.1,49.11,57819.0
2021-07-16 15:20:00,49.11,49.11,49.06,49.08,170105.0,49.11,49.11,49.06,49.08,170105.0
2021-07-16 15:25:00,49.08,49.09,49.02,49.09,46059.0,49.08,49.09,49.02,49.09,46059.0
2021-07-16 15:30:00,49.09,49.11,49.06,49.09,123573.0,49.09,49.11,49.06,49.09,123573.0
2021-07-16 15:35:00,49.09,49.09,49.03,49.04,73820.0,49.09,49.09,49.03,49.04,73820.0
2021-07-16 15:40:00,49.04,49.09,49.02,49.08,125288.0,49.04,49.09,49.02,49.08,125288.0
2021-07-16 15:45:00,49.08,49.11,49.07,49.11,84073.0,49.08,49.11,49.07,49.11,84073.0
2021-07-16 15:50:00,49.11,49.15,49.09,49.15,35286.0,49.11,49.15,49.09,49.15,35286.0
2021-07-16 15:55:00,49.15,49.16,49.12,49.14,163808.0,49.15,49.16,49.12,49.14,163808.0
2021-07-19 09:30:00,47.62,47.65,47.18,47.18,361175.0,47.62,47.65,47.18,47.18,361175.0
2021-07-19 09:35:00,47.16,47.35,47.16,47.26,292825.0,47.16,47.35,47.16,47.26,292825.0
2021-07-19 09:40:00,47.25,47.32,47.18,47.29,139720.0,47.25,47.32,47.18,47.29,139720.0
2021-07-19 09:45:00,47.3,47.31,47.07,47.09,331419.0,47.3,47.31,47.07,47.09,331419.0
2021-07-19 09:50:00,47.09,47.09,46.82,46.86,150956.0,47.09,47.09,46.82,46.86,150956.0
2021-07-19 09:55:00,46.86,46.97,46.78,46.85,209256.0,46.86,46.97,46.78,46.85,209256.0
2021-07-19 10:00:00,46.85,46.87,46.7,46.81,159288.0,46.85,46.87,46.7,46.81,159288.0
2021-07-19 10:05:00,46.82,46.93,46.71,46.86,102095.0,46.82,46.93,46.71,46.86,102095.0
2021-07-19 10:10:00,46.85,46.85,46.69,46.75,95256.0,46.85,46.85,46.69,46.75,95256.0
2021-07-19 10:15:00,46.75,46.75,46.49,46.5,350627.0,46.75,46.75,46.49,46.5,350627.0
2021-07-19 10:20:00,46.51,46.65,46.48,46.52,96342.0,46.51,46.65,46.48,46.52,96342.0
2021-07-19 10:25:00,46.52,46.54,46.41,46.52,61178.0,46.52,46.54,46.41,46.52,61178.0
2021-07-19 10:30:00,46.51,46.52,46.36,46.51,63333.0,46.51,46.52,46.36,46.51,63333.0
2021-07-19 10:35:00,46.51,46.51,46.31,46.36,101696.0,46.51,46.51,46.31,46.36,101696.0
2021-07-19 10:40:00,46.33,46.51,46.25,46.46,208117.0,46.33,46.51,46.25,46.46,208117.0
2021-07-19 10:45:00,46.45,46.63,46.41,46.62,112405.0,46.45,46.63,46.41,46.62,112405.0
2021-07-19 10:50:00,46.58,46.59,46.38,46.39,52676.0,46.58,46.59,46.38,46.39,52676.0
2021-07-19 10:55:00,46.38,46.39,46.23,46.24,111698.0,46.38,46.39,46.23,46.24,111698.0
2021-07-19 11:00:00,46.24,46.29,46.09,46.23,76332.0,46.24,46.29,46.09,46.23,76332.0
2021-07-19 11:05:00,46.23,46.34,46.13,46.34,76878.0,46.23,46.34,46.13,46.34,76878.0
2021-07-19 11:10:00,46.34,46.35,46.2,46.34,160355.0,46.34,46.35,46.2,46.34,160355.0
2021-07-19 11:15:00,46.34,46.41,46.31,46.36,65650.0,46.34,46.41,46.31,46.36,65650.0
2021-07-19 11:20:00,46.36,46.36,46.16,46.22,31841.0,46.36,46.36,46.16,46.22,31841.0
2021-07-19 11:25:00,46.19,46.2,46.11,46.12,59015.0,46.19,46.2,46.11,46.12,59015.0
2021-07-19 11:30:00,46.13,46.32,46.06,46.26,84594.0,46.13,46.32,46.06,46.26,84594.0
2021-07-19 11:35:00,46.25,46.25,46.09,46.15,30156.0,46.25,46.25,46.09,46.15,30156.0
2021-07-19 11:40:00,46.13,46.26,46.13,46.22,96476.0,46.13,46.26,46.13,46.22,96476.0
2021-07-19 11:45:00,46.23,46.36,46.21,46.31,75105.0,46.23,46.36,46.21,46.31,75105.0
2021-07-19 11:50:00,46.32,46.48,46.26,46.48,42059.0,46.32,46.48,46.26,46.48,42059.0
2021-07-19 11:55:00,46.48,46.52,46.37,46.4,48024.0,46.48,46.52,46.37,46.4,48024.0
2021-07-19 12:00:00,46.4,46.4,46.2,46.21,93885.0,46.4,46.4,46.2,46.21,93885.0
2021-07-19 12:05:00,46.21,46.26,46.18,46.2,33449.0,46.21,46.26,46.18,46.2,33449.0
2021-07-19 12:10:00,46.19,46.19,46.13,46.16,99971.0,46.19,46.19,46.13,46.16,99971.0
2021-07-19 12:15:00,46.14,46.19,46.12,46.15,22664.0,46.14,46.19,46.12,46.15,22664.0
2021-07-19 12:20:00,46.15,46.22,46.14,46.18,25051.0,46.15,46.22,46.14,46.18,25051.0
2021-07-19 12:25:00,46.18,46.18,46.12,46.18,17509.0,46.18,46.18,46.12,46.18,17509.0
2021-07-19 12:30:00,46.17,46.19,46.08,46.17,42144.0,46.17,46.19,46.08,46.17,42144.0
2021-07-19 12:35:00,46.16,46.17,46.11,46.11,20459.0,46.16,46.17,46.11,46.11,20459.0
2021-07-19 12:40:00,46.11,46.11,45.75,45.88,185429.0,46.11,46.11,45.75,45.88,185429.0
2021-07-19 12:45:00,45.87,45.94,45.73,45.78,147428.0,45.87,45.94,45.73,45.78,147428.0
2021-07-19 12:50:00,45.78,45.86,45.67,45.86,63500.0,45.78,45.86,45.67,45.86,63500.0
2021-07-19 12:55:00,45.86,45.86,45.74,45.8,38401.0,45.86,45.86,45.74,45.8,38401.0
2021-07-19 13:00:00,45.79,45.9,45.75,45.81,35237.0,45.79,45.9,45.75,45.81,35237.0
2021-07-19 13:05:00,45.8,45.82,45.65,45.69,105270.0,45.8,45.82,45.65,45.69,105270.0
2021-07-19 13:10:00,45.69,45.7,45.42,45.61,237180.0,45.69,45.7,45.42,45.61,237180.0
2021-07-19 13:15:00,45.63,45.7,45.58,45.64,35329.0,45.63,45.7,45.58,45.64,35329.0
2021-07-19 13:20:00,45.64,45.79,45.64,45.76,38406.0,45.64,45.79,45.64,45.76,38406.0
2021-07-19 13:25:00,45.74,45.79,45.71,45.76,41661.0,45.74,45.79,45.71,45.76,41661.0
2021-07-19 13:30:00,45.74,45.89,45.72,45.88,34081.0,45.74,45.89,45.72,45.88,34081.0
2021-07-19 13:35:00,45.89,45.95,45.85,45.88,291006.0,45.89,45.95,45.85,45.88,291006.0
2021-07-19 13:40:00,45.89,45.95,45.81,45.81,14658.0,45.89,45.95,45.81,45.81,14658.0
2021-07-19 13:45:00,45.81,45.86,45.8,45.82,33034.0,45.81,45.86,45.8,45.82,33034.0
2021-07-19 13:50:00,45.82,45.82,45.7,45.76,25380.0,45.82,45.82,45.7,45.76,25380.0
2021-07-19 13:55:00,45.76,45.84,45.76,45.8,16146.0,45.76,45.84,45.76,45.8,16146.0
2021-07-19 14:00:00,45.8,45.96,45.8,45.84,36870.0,45.8,45.96,45.8,45.84,36870.0
2021-07-19 14:05:00,45.85,45.86,45.67,45.69,27898.0,45.85,45.86,45.67,45.69,27898.0
2021-07-19 14:10:00,45.69,45.76,45.59,45.76,54719.0,45.69,45.76,45.59,45.76,54719.0
2021-07-19 14:15:00,45.78,45.89,45.72,45.89,32162.0,45.78,45.89,45.72,45.89,32162.0
2021-07-19 14:20:00,45.89,45.92,45.8,45.86,22153.0,45.89,45.92,45.8,45.86,22153.0
2021-07-19 14:25:00,45.86,45.89,45.76,45.84,44033.0,45.86,45.89,45.76,45.84,44033.0
2021-07-19 14:30:00,45.86,45.92,45.77,45.8,37934.0,45.86,45.92,45.77,45.8,37934.0
2021-07-19 14:35:00,45.8,45.82,45.67,45.68,28297.0,45.8,45.82,45.67,45.68,28297.0
2021-07-19 14:40:00,45.67,45.68,45.59,45.59,43184.0,45.67,45.68,45.59,45.59,43184.0
2021-07-19 14:45:00,45.6,45.6,45.52,45.53,28467.0,45.6,45.6,45.52,45.53,28467.0
2021-07-19 14:50:00,45.53,45.6,45.53,45.56,15747.0,45.53,45.6,45.53,45.56,15747.0
2021-07-19 14:55:00,45.56,45.6,45.53,45.58,24649.0,45.56,45.6,45.53,45.58,24649.0
2021-07-19 15:00:00,45.59,45.61,45.56,45.58,21304.0,45.59,45.61,45.56,45.58,21304.0
2021-07-19 15:05:00,45.58,45.63,45.56,45.59,22216.0,45.58,45.63,45.56,45.59,22216.0
2021-07-19 15:10:00,45.6,45.66,45.59,45.65,21637.0,45.6,45.66,45.59,45.65,21637.0
2021-07-19 15:15:00,45.64,45.64,45.59,45.61,20660.0,45.64,45.64,45.59,45.61,20660.0
2021-07-19 15:20:00,45.61,45.62,45.53,45.59,24792.0,45.61,45.62,45.53,45.59,24792.0
2021-07-19 15:25:00,45.58,45.58,45.35,45.46,111097.0,45.58,45.58,45.35,45.46,111097.0
2021-07-19 15:30:00,45.47,45.52,45.46,45.52,117438.0,45.47,45.52,45.46,45.52,117438.0
2021-07-19 15:35:00,45.51,45.57,45.51,45.57,34965.0,45.51,45.57,45.51,45.57,34965.0
2021-07-19 15:40:00,45.58,45.65,45.56,45.65,62629.0,45.58,45.65,45.56,45.65,62629.0
2021-07-19 15:45:00,45.65,45.74,45.63,45.73,48944.0,45.65,45.74,45.63,45.73,48944.0
2021-07-19 15:50:00,45.73,45.82,45.72,45.81,131696.0,45.73,45.82,45.72,45.81,131696.0
2021-07-19 15:55:00,45.82,45.85,45.79,45.84,362885.0,45.82,45.85,45.79,45.84,362885.0
2021-07-20 09:30:00,45.64,45.66,45.02,45.27,522876.0,45.64,45.66,45.02,45.27,522876.0
2021-07-20 09:35:00,45.28,45.3,45.11,45.23,211138.0,45.28,45.3,45.11,45.23,211138.0
2021-07-20 09:40:00,45.23,45.51,45.18,45.46,158035.0,45.23,45.51,45.18,45.46,158035.0
2021-07-20 09:45:00,45.46,45.8,45.42,45.78,117754.0,45.46,45.8,45.42,45.78,117754.0
2021-07-20 09:50:00,45.78,45.85,45.69,45.78,148232.0,45.78,45.85,45.69,45.78,148232.0
2021-07-20 09:55:00,45.77,45.89,45.75,45.79,63970.0,45.77,45.89,45.75,45.79,63970.0
2021-07-20 10:00:00,45.78,45.91,45.77,45.9,73054.0,45.78,45.91,45.77,45.9,73054.0
2021-07-20 10:05:00,45.9,45.92,45.82,45.86,59179.0,45.9,45.92,45.82,45.86,59179.0
2021-07-20 10:10:00,45.86,45.88,45.74,45.79,68915.0,45.86,45.88,45.74,45.79,68915.0
2021-07-20 10:15:00,45.79,45.99,45.79,45.99,81981.0,45.79,45.99,45.79,45.99,81981.0
2021-07-20 10:20:00,45.98,46.11,45.97,46.08,146864.0,45.98,46.11,45.97,46.08,146864.0
2021-07-20 10:25:00,46.09,46.26,46.08,46.24,179087.0,46.09,46.26,46.08,46.24,179087.0
2021-07-20 10:30:00,46.24,46.26,46.15,46.24,102443.0,46.24,46.26,46.15,46.24,102443.0
2021-07-20 10:35:00,46.23,46.3,46.13,46.18,78186.0,46.23,46.3,46.13,46.18,78186.0
2021-07-20 10:40:00,46.2,46.22,46.06,46.08,62302.0,46.2,46.22,46.06,46.08,62302.0
2021-07-20 10:45:00,46.05,46.16,46.02,46.16,128739.0,46.05,46.16,46.02,46.16,128739.0
2021-07-20 10:50:00,46.16,46.2,46.09,46.1,42453.0,46.16,46.2,46.09,46.1,42453.0
2021-07-20 10:55:00,46.1,46.21,46.06,46.21,64679.0,46.1,46.21,46.06,46.21,64679.0
2021-07-20 11:00:00,46.2,46.39,46.19,46.37,58747.0,46.2,46.39,46.19,46.37,58747.0
2021-07-20 11:05:00,46.37,46.41,46.32,46.4,46771.0,46.37,46.41,46.32,46.4,46771.0
2021-07-20 11:10:00,46.41,46.44,46.3,46.33,33682.0,46.41,46.44,46.3,46.33,33682.0
2021-07-20 11:15:00,46.33,46.4,46.31,46.31,22690.0,46.33,46.4,46.31,46.31,22690.0
2021-07-20 11:20:00,46.31,46.33,46.17,46.17,38254.0,46.31,46.33,46.17,46.17,38254.0
2021-07-20 11:25:00,46.17,46.23,46.13,46.22,45155.0,46.17,46.23,46.13,46.22,45155.0
2021-07-20 11:30:00,46.23,46.27,46.21,46.25,27080.0,46.23,46.27,46.21,46.25,27080.0
2021-07-20 11:35:00,46.25,46.31,46.24,46.29,60127.0,46.25,46.31,46.24,46.29,60127.0
2021-07-20 11:40:00,46.29,46.36,46.29,46.35,19759.0,46.29,46.36,46.29,46.35,19759.0
2021-07-20 11:45:00,46.35,46.37,46.33,46.35,9130.0,46.35,46.37,46.33,46.35,9130.0
2021-07-20 11:50:00,46.35,46.39,46.3,46.35,20287.0,46.35,46.39,46.3,46.35,20287.0
2021-07-20 11:55:00,46.34,46.42,46.34,46.41,18803.0,46.34,46.42,46.34,46.41,18803.0
2021-07-20 12:00:00,46.41,46.42,46.33,46.35,26532.0,46.41,46.42,46.33,46.35,26532.0
2021-07-20 12:05:00,46.36,46.36,46.28,46.29,22981.0,46.36,46.36,46.28,46.29,22981.0
2021-07-20 12:10:00,46.3,46.3,46.22,46.24,18585.0,46.3,46.3,46.22,46.24,18585.0
2021-07-20 12:15:00,46.24,46.26,46.2,46.21,144119.0,46.24,46.26,46.2,46.21,144119.0
2021-07-20 12:20:00,46.22,46.25,46.13,46.22,36174.0,46.22,46.25,46.13,46.22,36174.0
2021-07-20 12:25:00,46.21,46.22,46.13,46.14,18897.0,46.21,46.22,46.13,46.14,18897.0
2021-07-20 12:30:00,46.15,46.18,46.11,46.17,94676.0,46.15,46.18,46.11,46.17,94676.0
2021-07-20 12:35:00,46.16,46.24,46.16,46.24,14539.0,46.16,46.24,46.16,46.24,14539.0
2021-07-20 12:40:00,46.24,46.26,46.18,46.22,10108.0,46.24,46.26,46.18,46.22,10108.0
2021-07-20 12:45:00,46.21,46.24,46.19,46.23,37867.0,46.21,46.24,46.19,46.23,37867.0
2021-07-20 12:50:00,46.24,46.33,46.24,46.31,11183.0,46.24,46.33,46.24,46.31,11183.0
2021-07-20 12:55:00,46.3,46.32,46.27,46.3,26595.0,46.3,46.32,46.27,46.3,26595.0
2021-07-20 13:00:00,46.3,46.31,46.21,46.23,29652.0,46.3,46.31,46.21,46.23,29652.0
2021-07-20 13:05:00,46.22,46.27,46.17,46.19,26028.0,46.22,46.27,46.17,46.19,26028.0
2021-07-20 13:10:00,46.18,46.26,46.17,46.26,13760.0,46.18,46.26,46.17,46.26,13760.0
2021-07-20 13:15:00,46.26,46.27,46.2,46.23,14257.0,46.26,46.27,46.2,46.23,14257.0
2021-07-20 13:20:00,46.22,46.25,46.18,46.18,8285.0,46.22,46.25,46.18,46.18,8285.0
2021-07-20 13:25:00,46.19,46.23,46.19,46.21,6723.0,46.19,46.23,46.19,46.21,6723.0
2021-07-20 13:30:00,46.21,46.29,46.2,46.25,26920.0,46.21,46.29,46.2,46.25,26920.0
2021-07-20 13:35:00,46.27,46.28,46.25,46.26,18890.0,46.27,46.28,46.25,46.26,18890.0
2021-07-20 13:40:00,46.26,46.27,46.19,46.2,19363.0,46.26,46.27,46.19,46.2,19363.0
2021-07-20 13:45:00,46.2,46.29,46.19,46.28,15197.0,46.2,46.29,46.19,46.28,15197.0
2021-07-20 13:50:00,46.28,46.32,46.26,46.3,12992.0,46.28,46.32,46.26,46.3,12992.0
2021-07-20 13:55:00,46.3,46.31,46.28,46.29,9457.0,46.3,46.31,46.28,46.29,9457.0
2021-07-20 14:00:00,46.29,46.35,46.27,46.34,20519.0,46.29,46.35,46.27,46.34,20519.0
2021-07-20 14:05:00,46.34,46.51,46.34,46.49,26744.0,46.34,46.51,46.34,46.49,26744.0
2021-07-20 14:10:00,46.49,46.55,46.48,46.53,23244.0,46.49,46.55,46.48,46.53,23244.0
2021-07-20 14:15:00,46.54,46.56,46.45,46.48,19978.0,46.54,46.56,46.45,46.48,19978.0
2021-07-20 14:20:00,46.5,46.51,46.43,46.47,21642.0,46.5,46.51,46.43,46.47,21642.0
2021-07-20 14:25:00,46.46,46.48,46.38,46.39,27184.0,46.46,46.48,46.38,46.39,27184.0
2021-07-20 14:30:00,46.41,46.45,46.4,46.41,23363.0,46.41,46.45,46.4,46.41,23363.0
2021-07-20 14:35:00,46.41,46.44,46.41,46.44,10293.0,46.41,46.44,46.41,46.44,10293.0
2021-07-20 14:40:00,46.43,46.45,46.42,46.42,10222.0,46.43,46.45,46.42,46.42,10222.0
2021-07-20 14:45:00,46.43,46.5,46.43,46.5,11627.0,46.43,46.5,46.43,46.5,11627.0
2021-07-20 14:50:00,46.5,46.53,46.48,46.51,7087.0,46.5,46.53,46.48,46.51,7087.0
2021-07-20 14:55:00,46.5,46.51,46.48,46.5,8224.0,46.5,46.51,46.48,46.5,8224.0
2021-07-20 15:00:00,46.49,46.52,46.48,46.52,4427.0,46.49,46.52,46.48,46.52,4427.0
2021-07-20 15:05:00,46.51,46.52,46.49,46.51,10807.0,46.51,46.52,46.49,46.51,10807.0
2021-07-20 15:10:00,46.51,46.58,46.5,46.57,7557.0,46.51,46.58,46.5,46.57,7557.0
2021-07-20 15:15:00,46.58,46.6,46.53,46.54,15821.0,46.58,46.6,46.53,46.54,15821.0
2021-07-20 15:20:00,46.54,46.58,46.54,46.58,4900.0,46.54,46.58,46.54,46.58,4900.0
2021-07-20 15:25:00,46.57,46.58,46.55,46.57,12557.0,46.57,46.58,46.55,46.57,12557.0
2021-07-20 15:30:00,46.58,46.6,46.57,46.58,11412.0,46.58,46.6,46.57,46.58,11412.0
2021-07-20 15:35:00,46.58,46.61,46.57,46.58,14313.0,46.58,46.61,46.57,46.58,14313.0
2021-07-20 15:40:00,46.58,46.59,46.52,46.54,20345.0,46.58,46.59,46.52,46.54,20345.0
2021-07-20 15:45:00,46.54,46.56,46.52,46.54,24130.0,46.54,46.56,46.52,46.54,24130.0
2021-07-20 15:50:00,46.55,46.57,46.52,46.54,58029.0,46.55,46.57,46.52,46.54,58029.0
2021-07-20 15:55:00,46.54,46.55,46.49,46.51,123470.0,46.54,46.55,46.49,46.51,123470.0
2021-07-21 09:30:00,47.36,47.55,47.36,47.55,216937.0,47.36,47.55,47.36,47.55,216937.0
2021-07-21 09:35:00,47.56,47.57,47.49,47.49,96478.0,47.56,47.57,47.49,47.49,96478.0
2021-07-21 09:40:00,47.48,47.55,47.43,47.49,103652.0,47.48,47.55,47.43,47.49,103652.0
2021-07-21 09:45:00,47.49,47.73,47.49,47.71,64387.0,47.49,47.73,47.49,47.71,64387.0
2021-07-21 09:50:00,47.72,47.77,47.66,47.7,57378.0,47.72,47.77,47.66,47.7,57378.0
2021-07-21 09:55:00,47.72,47.74,47.64,47.73,190928.0,47.72,47.74,47.64,47.73,190928.0
2021-07-21 10:00:00,47.73,47.84,47.73,47.82,102816.0,47.73,47.84,47.73,47.82,102816.0
2021-07-21 10:05:00,47.81,47.9,47.8,47.84,68354.0,47.81,47.9,47.8,47.84,68354.0
2021-07-21 10:10:00,47.84,47.92,47.81,47.84,40258.0,47.84,47.92,47.81,47.84,40258.0
2021-07-21 10:15:00,47.84,47.87,47.78,47.8,44642.0,47.84,47.87,47.78,47.8,44642.0
2021-07-21 10:20:00,47.81,47.86,47.81,47.86,28461.0,47.81,47.86,47.81,47.86,28461.0
2021-07-21 10:25:00,47.86,47.87,47.72,47.72,50625.0,47.86,47.87,47.72,47.72,50625.0
2021-07-21 10:30:00,47.72,47.85,47.55,47.84,178441.0,47.72,47.85,47.55,47.84,178441.0
2021-07-21 10:35:00,47.82,48.06,47.82,47.99,119363.0,47.82,48.06,47.82,47.99,119363.0
2021-07-21 10:40:00,47.99,48.07,47.93,47.98,81400.0,47.99,48.07,47.93,47.98,81400.0
2021-07-21 10:45:00,48.0,48.14,47.99,48.13,92872.0,48.0,48.14,47.99,48.13,92872.0
2021-07-21 10:50:00,48.13,48.14,47.97,47.98,40533.0,48.13,48.14,47.97,47.98,40533.0
2021-07-21 10:55:00,47.96,48.14,47.96,48.09,44577.0,47.96,48.14,47.96,48.09,44577.0
2021-07-21 11:00:00,48.09,48.11,47.9,47.94,40019.0,48.09,48.11,47.9,47.94,40019.0
2021-07-21 11:05:00,47.95,48.08,47.95,48.03,49000.0,47.95,48.08,47.95,48.03,49000.0
2021-07-21 11:10:00,48.04,48.1,48.03,48.07,39019.0,48.04,48.1,48.03,48.07,39019.0
2021-07-21 11:15:00,48.08,48.11,48.04,48.09,83075.0,48.08,48.11,48.04,48.09,83075.0
2021-07-21 11:20:00,48.09,48.12,48.06,48.1,12308.0,48.09,48.12,48.06,48.1,12308.0
2021-07-21 11:25:00,48.1,48.2,48.07,48.09,57796.0,48.1,48.2,48.07,48.09,57796.0
2021-07-21 11:30:00,48.11,48.17,48.09,48.16,13853.0,48.11,48.17,48.09,48.16,13853.0
2021-07-21 11:35:00,48.15,48.25,48.14,48.24,30912.0,48.15,48.25,48.14,48.24,30912.0
2021-07-21 11:40:00,48.23,48.27,48.23,48.26,170584.0,48.23,48.27,48.23,48.26,170584.0
2021-07-21 11:45:00,48.26,48.28,48.23,48.25,25878.0,48.26,48.28,48.23,48.25,25878.0
2021-07-21 11:50:00,48.27,48.29,48.26,48.26,17759.0,48.27,48.29,48.26,48.26,17759.0
2021-07-21 11:55:00,48.25,48.39,48.24,48.36,70158.0,48.25,48.39,48.24,48.36,70158.0
2021-07-21 12:00:00,48.37,48.44,48.35,48.41,94559.0,48.37,48.44,48.35,48.41,94559.0
2021-07-21 12:05:00,48.39,48.45,48.37,48.44,12524.0,48.39,48.45,48.37,48.44,12524.0
2021-07-21 12:10:00,48.44,48.45,48.38,48.44,47365.0,48.44,48.45,48.38,48.44,47365.0
2021-07-21 12:15:00,48.45,48.46,48.42,48.43,20371.0,48.45,48.46,48.42,48.43,20371.0
2021-07-21 12:20:00,48.43,48.45,48.38,48.4,30477.0,48.43,48.45,48.38,48.4,30477.0
2021-07-21 12:25:00,48.42,48.42,48.32,48.34,25475.0,48.42,48.42,48.32,48.34,25475.0
2021-07-21 12:30:00,48.34,48.37,48.27,48.27,9720.0,48.34,48.37,48.27,48.27,9720.0
2021-07-21 12:35:00,48.27,48.29,48.23,48.25,26121.0,48.27,48.29,48.23,48.25,26121.0
2021-07-21 12:40:00,48.27,48.36,48.24,48.36,24317.0,48.27,48.36,48.24,48.36,24317.0
2021-07-21 12:45:00,48.36,48.39,48.34,48.37,12824.0,48.36,48.39,48.34,48.37,12824.0
2021-07-21 12:50:00,48.36,48.41,48.35,48.41,67565.0,48.36,48.41,48.35,48.41,67565.0
2021-07-21 12:55:00,48.4,48.42,48.39,48.42,7980.0,48.4,48.42,48.39,48.42,7980.0
2021-07-21 13:00:00,48.41,48.46,48.36,48.37,25454.0,48.41,48.46,48.36,48.37,25454.0
2021-07-21 13:05:00,48.37,48.45,48.37,48.4,316417.0,48.37,48.45,48.37,48.4,316417.0
2021-07-21 13:10:00,48.4,48.44,48.35,48.43,24524.0,48.4,48.44,48.35,48.43,24524.0
2021-07-21 13:15:00,48.43,48.46,48.43,48.43,20068.0,48.43,48.46,48.43,48.43,20068.0
2021-07-21 13:20:00,48.43,48.44,48.34,48.36,27802.0,48.43,48.44,48.34,48.36,27802.0
2021-07-21 13:25:00,48.37,48.43,48.37,48.41,24699.0,48.37,48.43,48.37,48.41,24699.0
2021-07-21 13:30:00,48.41,48.43,48.38,48.42,13480.0,48.41,48.43,48.38,48.42,13480.0
2021-07-21 13:35:00,48.41,48.43,48.37,48.37,16361.0,48.41,48.43,48.37,48.37,16361.0
2021-07-21 13:40:00,48.39,48.41,48.35,48.39,21567.0,48.39,48.41,48.35,48.39,21567.0
2021-07-21 13:45:00,48.38,48.41,48.38,48.4,16914.0,48.38,48.41,48.38,48.4,16914.0
2021-07-21 13:50:00,48.39,48.43,48.39,48.42,7152.0,48.39,48.43,48.39,48.42,7152.0
2021-07-21 13:55:00,48.42,48.43,48.39,48.4,10208.0,48.42,48.43,48.39,48.4,10208.0
2021-07-21 14:00:00,48.4,48.44,48.39,48.42,37202.0,48.4,48.44,48.39,48.42,37202.0
2021-07-21 14:05:00,48.43,48.44,48.38,48.44,40278.0,48.43,48.44,48.38,48.44,40278.0
2021-07-21 14:10:00,48.44,48.46,48.41,48.43,63989.0,48.44,48.46,48.41,48.43,63989.0
2021-07-21 14:15:00,48.43,48.43,48.33,48.33,84316.0,48.43,48.43,48.33,48.33,84316.0
2021-07-21 14:20:00,48.34,48.42,48.34,48.4,77911.0,48.34,48.42,48.34,48.4,77911.0
2021-07-21 14:25:00,48.41,48.43,48.34,48.37,109423.0,48.41,48.43,48.34,48.37,109423.0
2021-07-21 14:30:00,48.36,48.42,48.32,48.38,59672.0,48.36,48.42,48.32,48.38,59672.0
2021-07-21 14:35:00,48.37,48.4,48.36,48.38,64304.0,48.37,48.4,48.36,48.38,64304.0
2021-07-21 14:40:00,48.38,48.39,48.33,48.36,104157.0,48.38,48.39,48.33,48.36,104157.0
2021-07-21 14:45:00,48.36,48.38,48.33,48.34,80397.0,48.36,48.38,48.33,48.34,80397.0
2021-07-21 14:50:00,48.34,48.35,48.33,48.34,6802.0,48.34,48.35,48.33,48.34,6802.0
2021-07-21 14:55:00,48.33,48.33,48.28,48.29,21370.0,48.33,48.33,48.28,48.29,21370.0
2021-07-21 15:00:00,48.29,48.37,48.28,48.37,10093.0,48.29,48.37,48.28,48.37,10093.0
2021-07-21 15:05:00,48.36,48.39,48.34,48.39,7457.0,48.36,48.39,48.34,48.39,7457.0
2021-07-21 15:10:00,48.39,48.4,48.35,48.39,38912.0,48.39,48.4,48.35,48.39,38912.0
2021-07-21 15:15:00,48.38,48.4,48.38,48.39,8802.0,48.38,48.4,48.38,48.39,8802.0
2021-07-21 15:20:00,48.39,48.4,48.37,48.37,14966.0,48.39,48.4,48.37,48.37,14966.0
2021-07-21 15:25:00,48.37,48.38,48.34,48.36,14306.0,48.37,48.38,48.34,48.36,14306.0
2021-07-21 15:30:00,48.36,48.37,48.33,48.34,32754.0,48.36,48.37,48.33,48.34,32754.0
2021-07-21 15:35:00,48.33,48.38,48.33,48.38,31355.0,48.33,48.38,48.33,48.38,31355.0
2021-07-21 15:40:00,48.38,48.39,48.36,48.36,32169.0,48.38,48.39,48.36,48.36,32169.0
2021-07-21 15:45:00,48.37,48.38,48.3,48.3,83604.0,48.37,48.38,48.3,48.3,83604.0
2021-07-21 15:50:00,48.31,48.33,48.29,48.3,207900.0,48.31,48.33,48.29,48.3,207900.0
2021-07-21 15:55:00,48.3,48.33,48.26,48.28,1018776.0,48.3,48.33,48.26,48.28,1018776.0
2021-07-22 09:30:00,48.68,48.74,48.41,48.44,114211.0,48.68,48.74,48.41,48.44,114211.0
2021-07-22 09:35:00,48.42,48.53,48.34,48.52,96601.0,48.42,48.53,48.34,48.52,96601.0
2021-07-22 09:40:00,48.55,48.7,48.47,48.62,79491.0,48.55,48.7,48.47,48.62,79491.0
2021-07-22 09:45:00,48.62,48.63,48.45,48.46,48343.0,48.62,48.63,48.45,48.46,48343.0
2021-07-22 09:50:00,48.45,48.52,48.41,48.51,38455.0,48.45,48.52,48.41,48.51,38455.0
2021-07-22 09:55:00,48.51,48.53,48.44,48.5,21702.0,48.51,48.53,48.44,48.5,21702.0
2021-07-22 10:00:00,48.5,48.54,48.44,48.46,36653.0,48.5,48.54,48.44,48.46,36653.0
2021-07-22 10:05:00,48.47,48.59,48.46,48.59,52056.0,48.47,48.59,48.46,48.59,52056.0
2021-07-22 10:10:00,48.59,48.75,48.58,48.72,57135.0,48.59,48.75,48.58,48.72,57135.0
2021-07-22 10:15:00,48.71,48.74,48.58,48.64,45100.0,48.71,48.74,48.58,48.64,45100.0
2021-07-22 10:20:00,48.64,48.64,48.52,48.55,36327.0,48.64,48.64,48.52,48.55,36327.0
2021-07-22 10:25:00,48.56,48.69,48.56,48.68,59861.0,48.56,48.69,48.56,48.68,59861.0
2021-07-22 10:30:00,48.66,48.69,48.62,48.65,40132.0,48.66,48.69,48.62,48.65,40132.0
2021-07-22 10:35:00,48.66,48.7,48.58,48.64,23778.0,48.66,48.7,48.58,48.64,23778.0
2021-07-22 10:40:00,48.64,48.64,48.57,48.59,21690.0,48.64,48.64,48.57,48.59,21690.0
2021-07-22 10:45:00,48.58,48.61,48.48,48.49,26578.0,48.58,48.61,48.48,48.49,26578.0
2021-07-22 10:50:00,48.5,48.5,48.41,48.48,49444.0,48.5,48.5,48.41,48.48,49444.0
2021-07-22 10:55:00,48.47,48.48,48.44,48.46,13707.0,48.47,48.48,48.44,48.46,13707.0
2021-07-22 11:00:00,48.47,48.63,48.46,48.61,57480.0,48.47,48.63,48.46,48.61,57480.0
2021-07-22 11:05:00,48.59,48.67,48.56,48.64,43998.0,48.59,48.67,48.56,48.64,43998.0
2021-07-22 11:10:00,48.64,48.64,48.59,48.64,40250.0,48.64,48.64,48.59,48.64,40250.0
2021-07-22 11:15:00,48.63,48.65,48.61,48.65,16157.0,48.63,48.65,48.61,48.65,16157.0
2021-07-22 11:20:00,48.66,48.7,48.65,48.69,22454.0,48.66,48.7,48.65,48.69,22454.0
2021-07-22 11:25:00,48.68,48.74,48.64,48.74,20831.0,48.68,48.74,48.64,48.74,20831.0
2021-07-22 11:30:00,48.74,48.77,48.71,48.72,19527.0,48.74,48.77,48.71,48.72,19527.0
2021-07-22 11:35:00,48.73,48.75,48.66,48.69,63178.0,48.73,48.75,48.66,48.69,63178.0
2021-07-22 11:40:00,48.7,48.72,48.65,48.68,25678.0,48.7,48.72,48.65,48.68,25678.0
2021-07-22 11:45:00,48.68,48.7,48.67,48.7,39997.0,48.68,48.7,48.67,48.7,39997.0
2021-07-22 11:50:00,48.69,48.78,48.68,48.77,11366.0,48.69,48.78,48.68,48.77,11366.0
2021-07-22 11:55:00,48.77,48.87,48.77,48.84,28095.0,48.77,48.87,48.77,48.84,28095.0
2021-07-22 12:00:00,48.84,48.92,48.84,48.9,65690.0,48.84,48.92,48.84,48.9,65690.0
2021-07-22 12:05:00,48.89,48.9,48.87,48.88,10592.0,48.89,48.9,48.87,48.88,10592.0
2021-07-22 12:10:00,48.88,48.89,48.84,48.88,26286.0,48.88,48.89,48.84,48.88,26286.0
2021-07-22 12:15:00,48.89,49.06,48.89,49.03,81407.0,48.89,49.06,48.89,49.03,81407.0
2021-07-22 12:20:00,49.02,49.04,48.97,49.01,28170.0,49.02,49.04,48.97,49.01,28170.0
2021-07-22 12:25:00,49.01,49.04,48.98,49.03,27940.0,49.01,49.04,48.98,49.03,27940.0
2021-07-22 12:30:00,49.02,49.11,49.02,49.1,28003.0,49.02,49.11,49.02,49.1,28003.0
2021-07-22 12:35:00,49.11,49.13,49.01,49.03,30281.0,49.11,49.13,49.01,49.03,30281.0
2021-07-22 12:40:00,49.03,49.07,49.02,49.03,20070.0,49.03,49.07,49.02,49.03,20070.0
2021-07-22 12:45:00,49.03,49.06,49.01,49.06,25574.0,49.03,49.06,49.01,49.06,25574.0
2021-07-22 12:50:00,49.07,49.08,49.03,49.06,68988.0,49.07,49.08,49.03,49.06,68988.0
2021-07-22 12:55:00,49.06,49.1,49.05,49.07,19810.0,49.06,49.1,49.05,49.07,19810.0
2021-07-22 13:00:00,49.08,49.1,49.03,49.05,65196.0,49.08,49.1,49.03,49.05,65196.0
2021-07-22 13:05:00,49.05,49.1,49.05,49.1,13569.0,49.05,49.1,49.05,49.1,13569.0
2021-07-22 13:10:00,49.1,49.12,49.07,49.07,24962.0,49.1,49.12,49.07,49.07,24962.0
2021-07-22 13:15:00,49.08,49.15,49.06,49.07,69272.0,49.08,49.15,49.06,49.07,69272.0
2021-07-22 13:20:00,49.07,49.09,49.0,49.03,61206.0,49.07,49.09,49.0,49.03,61206.0
2021-07-22 13:25:00,49.03,49.05,48.99,49.04,21744.0,49.03,49.05,48.99,49.04,21744.0
2021-07-22 13:30:00,49.05,49.19,49.05,49.16,47551.0,49.05,49.19,49.05,49.16,47551.0
2021-07-22 13:35:00,49.15,49.16,49.11,49.15,10256.0,49.15,49.16,49.11,49.15,10256.0
2021-07-22 13:40:00,49.14,49.15,49.12,49.14,6710.0,49.14,49.15,49.12,49.14,6710.0
2021-07-22 13:45:00,49.12,49.15,49.11,49.12,9929.0,49.12,49.15,49.11,49.12,9929.0
2021-07-22 13:50:00,49.14,49.2,49.14,49.2,35446.0,49.14,49.2,49.14,49.2,35446.0
2021-07-22 13:55:00,49.2,49.26,49.18,49.26,53278.0,49.2,49.26,49.18,49.26,53278.0
2021-07-22 14:00:00,49.25,49.26,49.19,49.2,21930.0,49.25,49.26,49.19,49.2,21930.0
2021-07-22 14:05:00,49.2,49.27,49.2,49.25,26911.0,49.2,49.27,49.2,49.25,26911.0
2021-07-22 14:10:00,49.25,49.27,49.22,49.22,19041.0,49.25,49.27,49.22,49.22,19041.0
2021-07-22 14:15:00,49.24,49.25,49.18,49.18,21555.0,49.24,49.25,49.18,49.18,21555.0
2021-07-22 14:20:00,49.18,49.25,49.18,49.24,23042.0,49.18,49.25,49.18,49.24,23042.0
2021-07-22 14:25:00,49.24,49.38,49.24,49.37,56824.0,49.24,49.38,49.24,49.37,56824.0
2021-07-22 14:30:00,49.36,49.42,49.33,49.4,37176.0,49.36,49.42,49.33,49.4,37176.0
2021-07-22 14:35:00,49.38,49.38,49.32,49.33,15664.0,49.38,49.38,49.32,49.33,15664.0
2021-07-22 14:40:00,49.33,49.34,49.3,49.31,10091.0,49.33,49.34,49.3,49.31,10091.0
2021-07-22 14:45:00,49.31,49.31,49.26,49.27,9748.0,49.31,49.31,49.26,49.27,9748.0
2021-07-22 14:50:00,49.27,49.3,49.25,49.29,16632.0,49.27,49.3,49.25,49.29,16632.0
2021-07-22 14:55:00,49.28,49.29,49.25,49.27,14896.0,49.28,49.29,49.25,49.27,14896.0
2021-07-22 15:00:00,49.28,49.3,49.25,49.26,32061.0,49.28,49.3,49.25,49.26,32061.0
2021-07-22 15:05:00,49.26,49.26,49.21,49.23,16367.0,49.26,49.26,49.21,49.23,16367.0
2021-07-22 15:10:00,49.23,49.25,49.21,49.21,5187.0,49.23,49.25,49.21,49.21,5187.0
2021-07-22 15:15:00,49.2,49.23,49.18,49.22,9630.0,49.2,49.23,49.18,49.22,9630.0
2021-07-22 15:20:00,49.22,49.26,49.22,49.25,7071.0,49.22,49.26,49.22,49.25,7071.0
2021-07-22 15:25:00,49.25,49.28,49.25,49.26,30270.0,49.25,49.28,49.25,49.26,30270.0
2021-07-22 15:30:00,49.26,49.26,49.2,49.22,34690.0,49.26,49.26,49.2,49.22,34690.0
2021-07-22 15:35:00,49.22,49.23,49.21,49.22,7455.0,49.22,49.23,49.21,49.22,7455.0
2021-07-22 15:40:00,49.21,49.23,49.21,49.22,303711.0,49.21,49.23,49.21,49.22,303711.0
2021-07-22 15:45:00,49.22,49.23,49.21,49.22,182503.0,49.22,49.23,49.21,49.22,182503.0
2021-07-22 15:50:00,49.22,49.24,49.2,49.2,165586.0,49.22,49.24,49.2,49.2,165586.0
2021-07-22 15:55:00,49.19,49.22,49.17,49.17,192700.0,49.19,49.22,49.17,49.17,192700.0
2021-07-23 09:30:00,49.25,49.27,49.14,49.19,115136.0,49.25,49.27,49.14,49.19,115136.0
2021-07-23 09:35:00,49.19,49.23,49.16,49.2,77023.0,49.19,49.23,49.16,49.2,77023.0
2021-07-23 09:40:00,49.2,49.26,49.19,49.2,38720.0,49.2,49.26,49.19,49.2,38720.0
2021-07-23 09:45:00,49.22,49.22,49.14,49.18,67351.0,49.22,49.22,49.14,49.18,67351.0
2021-07-23 09:50:00,49.19,49.21,49.11,49.14,21271.0,49.19,49.21,49.11,49.14,21271.0
2021-07-23 09:55:00,49.16,49.18,49.03,49.04,66128.0,49.16,49.18,49.03,49.04,66128.0
2021-07-23 10:00:00,49.06,49.26,49.05,49.24,40818.0,49.06,49.26,49.05,49.24,40818.0
2021-07-23 10:05:00,49.23,49.3,49.22,49.23,57923.0,49.23,49.3,49.22,49.23,57923.0
2021-07-23 10:10:00,49.23,49.3,49.19,49.21,34657.0,49.23,49.3,49.19,49.21,34657.0
2021-07-23 10:15:00,49.21,49.23,49.17,49.2,40747.0,49.21,49.23,49.17,49.2,40747.0
2021-07-23 10:20:00,49.18,49.24,49.18,49.24,10111.0,49.18,49.24,49.18,49.24,10111.0
2021-07-23 10:25:00,49.25,49.31,49.25,49.3,26970.0,49.25,49.31,49.25,49.3,26970.0
2021-07-23 10:30:00,49.31,49.33,49.17,49.19,42409.0,49.31,49.33,49.17,49.19,42409.0
2021-07-23 10:35:00,49.19,49.25,49.18,49.22,19761.0,49.19,49.25,49.18,49.22,19761.0
2021-07-23 10:40:00,49.21,49.25,49.21,49.24,3617.0,49.21,49.25,49.21,49.24,3617.0
2021-07-23 10:45:00,49.25,49.26,49.23,49.26,15671.0,49.25,49.26,49.23,49.26,15671.0
2021-07-23 10:50:00,49.26,49.26,49.11,49.14,36483.0,49.26,49.26,49.11,49.14,36483.0
2021-07-23 10:55:00,49.13,49.18,49.09,49.13,23571.0,49.13,49.18,49.09,49.13,23571.0
2021-07-23 11:00:00,49.13,49.21,49.1,49.19,27151.0,49.13,49.21,49.1,49.19,27151.0
2021-07-23 11:05:00,49.18,49.23,49.18,49.21,7455.0,49.18,49.23,49.18,49.21,7455.0
2021-07-23 11:10:00,49.21,49.25,49.18,49.25,6591.0,49.21,49.25,49.18,49.25,6591.0
2021-07-23 11:15:00,49.24,49.29,49.22,49.24,341469.0,49.24,49.29,49.22,49.24,341469.0
2021-07-23 11:20:00,49.24,49.25,49.21,49.22,12907.0,49.24,49.25,49.21,49.22,12907.0
2021-07-23 11:25:00,49.22,49.3,49.21,49.3,392315.0,49.22,49.3,49.21,49.3,392315.0
2021-07-23 11:30:00,49.29,49.33,49.27,49.29,42534.0,49.29,49.33,49.27,49.29,42534.0
2021-07-23 11:35:00,49.29,49.35,49.29,49.33,32772.0,49.29,49.35,49.29,49.33,32772.0
2021-07-23 11:40:00,49.34,49.35,49.32,49.33,6937.0,49.34,49.35,49.32,49.33,6937.0
2021-07-23 11:45:00,49.32,49.32,49.2,49.23,24653.0,49.32,49.32,49.2,49.23,24653.0
2021-07-23 11:50:00,49.23,49.26,49.22,49.25,10817.0,49.23,49.26,49.22,49.25,10817.0
2021-07-23 11:55:00,49.25,49.28,49.24,49.28,13524.0,49.25,49.28,49.24,49.28,13524.0
2021-07-23 12:00:00,49.28,49.32,49.27,49.27,22266.0,49.28,49.32,49.27,49.27,22266.0
2021-07-23 12:05:00,49.28,49.39,49.28,49.38,29643.0,49.28,49.39,49.28,49.38,29643.0
2021-07-23 12:10:00,49.38,49.39,49.35,49.38,20073.0,49.38,49.39,49.35,49.38,20073.0
2021-07-23 12:15:00,49.39,49.44,49.37,49.37,56768.0,49.39,49.44,49.37,49.37,56768.0
2021-07-23 12:20:00,49.38,49.4,49.34,49.34,28811.0,49.38,49.4,49.34,49.34,28811.0
2021-07-23 12:25:00,49.32,49.39,49.3,49.39,8407.0,49.32,49.39,49.3,49.39,8407.0
2021-07-23 12:30:00,49.39,49.39,49.33,49.34,6163.0,49.39,49.39,49.33,49.34,6163.0
2021-07-23 12:35:00,49.35,49.36,49.34,49.35,1750.0,49.35,49.36,49.34,49.35,1750.0
2021-07-23 12:40:00,49.36,49.4,49.36,49.39,12937.0,49.36,49.4,49.36,49.39,12937.0
2021-07-23 12:45:00,49.4,49.43,49.39,49.4,7882.0,49.4,49.43,49.39,49.4,7882.0
2021-07-23 12:50:00,49.41,49.44,49.4,49.43,4224.0,49.41,49.44,49.4,49.43,4224.0
2021-07-23 12:55:00,49.43,49.43,49.4,49.43,6423.0,49.43,49.43,49.4,49.43,6423.0
2021-07-23 13:00:00,49.43,49.44,49.37,49.39,117479.0,49.43,49.44,49.37,49.39,117479.0
2021-07-23 13:05:00,49.4,49.42,49.39,49.41,11599.0,49.4,49.42,49.39,49.41,11599.0
2021-07-23 13:10:00,49.42,49.42,49.39,49.4,6199.0,49.42,49.42,49.39,49.4,6199.0
2021-07-23 13:15:00,49.4,49.43,49.4,49.41,7183.0,49.4,49.43,49.4,49.41,7183.0
2021-07-23 13:20:00,49.42,49.42,49.4,49.42,5556.0,49.42,49.42,49.4,49.42,5556.0
2021-07-23 13:25:00,49.42,49.45,49.42,49.44,9861.0,49.42,49.45,49.42,49.44,9861.0
2021-07-23 13:30:00,49.44,49.46,49.44,49.46,9909.0,49.44,49.46,49.44,49.46,9909.0
2021-07-23 13:35:00,49.46,49.46,49.38,49.41,9121.0,49.46,49.46,49.38,49.41,9121.0
2021-07-23 13:40:00,49.39,49.43,49.39,49.43,3040.0,49.39,49.43,49.39,49.43,3040.0
2021-07-23 13:45:00,49.44,49.44,49.4,49.4,5755.0,49.44,49.44,49.4,49.4,5755.0
2021-07-23 13:50:00,49.42,49.43,49.41,49.42,4050.0,49.42,49.43,49.41,49.42,4050.0
2021-07-23 13:55:00,49.41,49.43,49.39,49.42,9741.0,49.41,49.43,49.39,49.42,9741.0
2021-07-23 14:00:00,49.42,49.42,49.31,49.34,14187.0,49.42,49.42,49.31,49.34,14187.0
2021-07-23 14:05:00,49.36,49.42,49.36,49.41,12630.0,49.36,49.42,49.36,49.41,12630.0
2021-07-23 14:10:00,49.41,49.46,49.41,49.43,10391.0,49.41,49.46,49.41,49.43,10391.0
2021-07-23 14:15:00,49.41,49.43,49.36,49.36,9757.0,49.41,49.43,49.36,49.36,9757.0
2021-07-23 14:20:00,49.36,49.41,49.36,49.41,9290.0,49.36,49.41,49.36,49.41,9290.0
2021-07-23 14:25:00,49.42,49.53,49.42,49.51,42343.0,49.42,49.53,49.42,49.51,42343.0
2021-07-23 14:30:00,49.51,49.52,49.43,49.44,10688.0,49.51,49.52,49.43,49.44,10688.0
2021-07-23 14:35:00,49.45,49.48,49.45,49.48,3376.0,49.45,49.48,49.45,49.48,3376.0
2021-07-23 14:40:00,49.49,49.5,49.47,49.5,7980.0,49.49,49.5,49.47,49.5,7980.0
2021-07-23 14:45:00,49.49,49.5,49.48,49.48,2493.0,49.49,49.5,49.48,49.48,2493.0
2021-07-23 14:50:00,49.5,49.5,49.46,49.48,4246.0,49.5,49.5,49.46,49.48,4246.0
2021-07-23 14:55:00,49.48,49.49,49.47,49.47,9152.0,49.48,49.49,49.47,49.47,9152.0
2021-07-23 15:00:00,49.46,49.48,49.45,49.47,5705.0,49.46,49.48,49.45,49.47,5705.0
2021-07-23 15:05:00,49.45,49.45,49.43,49.44,2142.0,49.45,49.45,49.43,49.44,2142.0
2021-07-23 15:10:00,49.44,49.46,49.43,49.44,5733.0,49.44,49.46,49.43,49.44,5733.0
2021-07-23 15:15:00,49.44,49.45,49.43,49.45,6982.0,49.44,49.45,49.43,49.45,6982.0
2021-07-23 15:20:00,49.45,49.47,49.45,49.46,10892.0,49.45,49.47,49.45,49.46,10892.0
2021-07-23 15:25:00,49.46,49.47,49.45,49.46,1650.0,49.46,49.47,49.45,49.46,1650.0
2021-07-23 15:30:00,49.47,49.5,49.47,49.49,43128.0,49.47,49.5,49.47,49.49,43128.0
2021-07-23 15:35:00,49.49,49.49,49.48,49.48,4130.0,49.49,49.49,49.48,49.48,4130.0
2021-07-23 15:40:00,49.48,49.49,49.47,49.48,7091.0,49.48,49.49,49.47,49.48,7091.0
2021-07-23 15:45:00,49.48,49.49,49.47,49.48,12073.0,49.48,49.49,49.47,49.48,12073.0
2021-07-23 15:50:00,49.49,49.49,49.47,49.48,29344.0,49.49,49.49,49.47,49.48,29344.0
2021-07-23 15:55:00,49.48,49.49,49.47,49.47,57638.0,49.48,49.49,49.47,49.47,57638.0
2021-07-26 09:30:00,49.26,49.5,49.24,49.46,149341.0,49.26,49.5,49.24,49.46,149341.0
2021-07-26 09:35:00,49.45,49.5,49.38,49.47,42109.0,49.45,49.5,49.38,49.47,42109.0
2021-07-26 09:40:00,49.47,49.52,49.45,49.47,34719.0,49.47,49.52,49.45,49.47,34719.0
2021-07-26 09:45:00,49.47,49.55,49.45,49.45,40771.0,49.47,49.55,49.45,49.45,40771.0
2021-07-26 09:50:00,49.44,49.47,49.35,49.36,44995.0,49.44,49.47,49.35,49.36,44995.0
2021-07-26 09:55:00,49.35,49.36,49.28,49.35,26850.0,49.35,49.36,49.28,49.35,26850.0
2021-07-26 10:00:00,49.35,49.48,49.35,49.47,54790.0,49.35,49.48,49.35,49.47,54790.0
2021-07-26 10:05:00,49.47,49.62,49.47,49.61,62494.0,49.47,49.62,49.47,49.61,62494.0
2021-07-26 10:10:00,49.62,49.71,49.59,49.67,66562.0,49.62,49.71,49.59,49.67,66562.0
2021-07-26 10:15:00,49.66,49.7,49.62,49.64,33178.0,49.66,49.7,49.62,49.64,33178.0
2021-07-26 10:20:00,49.67,49.67,49.56,49.61,45933.0,49.67,49.67,49.56,49.61,45933.0
2021-07-26 10:25:00,49.6,49.65,49.43,49.45,67112.0,49.6,49.65,49.43,49.45,67112.0
2021-07-26 10:30:00,49.46,49.5,49.28,49.36,61814.0,49.46,49.5,49.28,49.36,61814.0
2021-07-26 10:35:00,49.35,49.39,49.32,49.38,16039.0,49.35,49.39,49.32,49.38,16039.0
2021-07-26 10:40:00,49.37,49.45,49.12,49.14,78892.0,49.37,49.45,49.12,49.14,78892.0
2021-07-26 10:45:00,49.14,49.24,49.01,49.22,101395.0,49.14,49.24,49.01,49.22,101395.0
2021-07-26 10:50:00,49.22,49.34,49.21,49.27,67201.0,49.22,49.34,49.21,49.27,67201.0
2021-07-26 10:55:00,49.28,49.35,49.25,49.27,30343.0,49.28,49.35,49.25,49.27,30343.0
2021-07-26 11:00:00,49.28,49.37,49.25,49.37,20973.0,49.28,49.37,49.25,49.37,20973.0
2021-07-26 11:05:00,49.35,49.36,49.3,49.31,6885.0,49.35,49.36,49.3,49.31,6885.0
2021-07-26 11:10:00,49.32,49.38,49.27,49.29,20573.0,49.32,49.38,49.27,49.29,20573.0
2021-07-26 11:15:00,49.3,49.38,49.29,49.35,19067.0,49.3,49.38,49.29,49.35,19067.0
2021-07-26 11:20:00,49.36,49.43,49.34,49.4,21331.0,49.36,49.43,49.34,49.4,21331.0
2021-07-26 11:25:00,49.41,49.42,49.35,49.41,34092.0,49.41,49.42,49.35,49.41,34092.0
2021-07-26 11:30:00,49.44,49.5,49.41,49.44,17681.0,49.44,49.5,49.41,49.44,17681.0
2021-07-26 11:35:00,49.43,49.49,49.43,49.43,22009.0,49.43,49.49,49.43,49.43,22009.0
2021-07-26 11:40:00,49.43,49.43,49.38,49.38,22821.0,49.43,49.43,49.38,49.38,22821.0
2021-07-26 11:45:00,49.39,49.4,49.33,49.37,37890.0,49.39,49.4,49.33,49.37,37890.0
2021-07-26 11:50:00,49.37,49.39,49.34,49.37,11001.0,49.37,49.39,49.34,49.37,11001.0
2021-07-26 11:55:00,49.34,49.37,49.31,49.32,18081.0,49.34,49.37,49.31,49.32,18081.0
2021-07-26 12:00:00,49.34,49.34,49.28,49.32,48525.0,49.34,49.34,49.28,49.32,48525.0
2021-07-26 12:05:00,49.3,49.35,49.27,49.35,28407.0,49.3,49.35,49.27,49.35,28407.0
2021-07-26 12:10:00,49.35,49.35,49.3,49.32,13673.0,49.35,49.35,49.3,49.32,13673.0
2021-07-26 12:15:00,49.32,49.33,49.29,49.32,6887.0,49.32,49.33,49.29,49.32,6887.0
2021-07-26 12:20:00,49.3,49.32,49.26,49.28,15235.0,49.3,49.32,49.26,49.28,15235.0
2021-07-26 12:25:00,49.3,49.33,49.28,49.3,15058.0,49.3,49.33,49.28,49.3,15058.0
2021-07-26 12:30:00,49.29,49.32,49.23,49.25,12591.0,49.29,49.32,49.23,49.25,12591.0
2021-07-26 12:35:00,49.25,49.27,49.21,49.27,14944.0,49.25,49.27,49.21,49.27,14944.0
2021-07-26 12:40:00,49.27,49.27,49.19,49.19,16551.0,49.27,49.27,49.19,49.19,16551.0
2021-07-26 12:45:00,49.18,49.23,49.16,49.23,13102.0,49.18,49.23,49.16,49.23,13102.0
2021-07-26 12:50:00,49.23,49.32,49.21,49.32,20078.0,49.23,49.32,49.21,49.32,20078.0
2021-07-26 12:55:00,49.32,49.36,49.31,49.32,17837.0,49.32,49.36,49.31,49.32,17837.0
2021-07-26 13:00:00,49.33,49.39,49.32,49.35,30355.0,49.33,49.39,49.32,49.35,30355.0
2021-07-26 13:05:00,49.35,49.36,49.33,49.36,15416.0,49.35,49.36,49.33,49.36,15416.0
2021-07-26 13:10:00,49.35,49.35,49.32,49.35,2000.0,49.35,49.35,49.32,49.35,2000.0
2021-07-26 13:15:00,49.35,49.35,49.33,49.35,2000.0,49.35,49.35,49.33,49.35,2000.0
2021-07-26 13:20:00,49.35,49.43,49.35,49.39,9184.0,49.35,49.43,49.35,49.39,9184.0
2021-07-26 13:25:00,49.39,49.44,49.39,49.42,5778.0,49.39,49.44,49.39,49.42,5778.0
2021-07-26 13:30:00,49.43,49.46,49.42,49.43,9065.0,49.43,49.46,49.42,49.43,9065.0
2021-07-26 13:35:00,49.45,49.48,49.44,49.47,5453.0,49.45,49.48,49.44,49.47,5453.0
2021-07-26 13:40:00,49.47,49.51,49.47,49.5,17374.0,49.47,49.51,49.47,49.5,17374.0
2021-07-26 13:45:00,49.5,49.51,49.47,49.48,6873.0,49.5,49.51,49.47,49.48,6873.0
2021-07-26 13:50:00,49.5,49.52,49.49,49.5,2581.0,49.5,49.52,49.49,49.5,2581.0
2021-07-26 13:55:00,49.51,49.57,49.51,49.57,21049.0,49.51,49.57,49.51,49.57,21049.0
2021-07-26 14:00:00,49.57,49.58,49.52,49.55,11770.0,49.57,49.58,49.52,49.55,11770.0
2021-07-26 14:05:00,49.56,49.57,49.54,49.56,24885.0,49.56,49.57,49.54,49.56,24885.0
2021-07-26 14:10:00,49.57,49.59,49.55,49.56,1900.0,49.57,49.59,49.55,49.56,1900.0
2021-07-26 14:15:00,49.56,49.65,49.53,49.64,41573.0,49.56,49.65,49.53,49.64,41573.0
2021-07-26 14:20:00,49.64,49.66,49.59,49.66,27642.0,49.64,49.66,49.59,49.66,27642.0
2021-07-26 14:25:00,49.64,49.7,49.43,49.56,178912.0,49.64,49.7,49.43,49.56,178912.0
2021-07-26 14:30:00,49.55,49.67,49.54,49.67,25323.0,49.55,49.67,49.54,49.67,25323.0
2021-07-26 14:35:00,49.65,49.68,49.65,49.68,5611.0,49.65,49.68,49.65,49.68,5611.0
2021-07-26 14:40:00,49.67,49.67,49.63,49.66,36253.0,49.67,49.67,49.63,49.66,36253.0
2021-07-26 14:45:00,49.67,49.69,49.66,49.68,52775.0,49.67,49.69,49.66,49.68,52775.0
2021-07-26 14:50:00,49.69,49.7,49.67,49.69,34541.0,49.69,49.7,49.67,49.69,34541.0
2021-07-26 14:55:00,49.69,49.71,49.69,49.71,10058.0,49.69,49.71,49.69,49.71,10058.0
2021-07-26 15:00:00,49.7,49.7,49.65,49.65,10377.0,49.7,49.7,49.65,49.65,10377.0
2021-07-26 15:05:00,49.65,49.67,49.62,49.63,18723.0,49.65,49.67,49.62,49.63,18723.0
2021-07-26 15:10:00,49.63,49.63,49.61,49.61,8314.0,49.63,49.63,49.61,49.61,8314.0
2021-07-26 15:15:00,49.61,49.64,49.6,49.64,6689.0,49.61,49.64,49.6,49.64,6689.0
2021-07-26 15:20:00,49.63,49.66,49.63,49.65,9319.0,49.63,49.66,49.63,49.65,9319.0
2021-07-26 15:25:00,49.65,49.66,49.63,49.63,4592.0,49.65,49.66,49.63,49.63,4592.0
2021-07-26 15:30:00,49.64,49.65,49.63,49.64,2882.0,49.64,49.65,49.63,49.64,2882.0
2021-07-26 15:35:00,49.64,49.66,49.63,49.64,5003.0,49.64,49.66,49.63,49.64,5003.0
2021-07-26 15:40:00,49.65,49.66,49.64,49.65,6651.0,49.65,49.66,49.64,49.65,6651.0
2021-07-26 15:45:00,49.64,49.68,49.64,49.68,12263.0,49.64,49.68,49.64,49.68,12263.0
2021-07-26 15:50:00,49.68,49.69,49.65,49.67,15473.0,49.68,49.69,49.65,49.67,15473.0
2021-07-26 15:55:00,49.68,49.68,49.63,49.68,39463.0,49.68,49.68,49.63,49.68,39463.0
2021-07-27 09:30:00,49.58,49.6,49.5,49.6,76194.0,49.58,49.6,49.5,49.6,76194.0
2021-07-27 09:35:00,49.61,49.71,49.5,49.51,49755.0,49.61,49.71,49.5,49.51,49755.0
2021-07-27 09:40:00,49.51,49.54,49.45,49.47,80869.0,49.51,49.54,49.45,49.47,80869.0
2021-07-27 09:45:00,49.49,49.58,49.46,49.53,54508.0,49.49,49.58,49.46,49.53,54508.0
2021-07-27 09:50:00,49.54,49.58,49.5,49.52,13918.0,49.54,49.58,49.5,49.52,13918.0
2021-07-27 09:55:00,49.51,49.55,49.48,49.48,8190.0,49.51,49.55,49.48,49.48,8190.0
2021-07-27 10:00:00,49.51,49.6,49.51,49.55,26483.0,49.51,49.6,49.51,49.55,26483.0
2021-07-27 10:05:00,49.54,49.58,49.51,49.53,23512.0,49.54,49.58,49.51,49.53,23512.0
2021-07-27 10:10:00,49.52,49.58,49.49,49.52,50602.0,49.52,49.58,49.49,49.52,50602.0
2021-07-27 10:15:00,49.53,49.6,49.5,49.6,38137.0,49.53,49.6,49.5,49.6,38137.0
2021-07-27 10:20:00,49.57,49.61,49.56,49.59,21238.0,49.57,49.61,49.56,49.59,21238.0
2021-07-27 10:25:00,49.58,49.62,49.57,49.61,36073.0,49.58,49.62,49.57,49.61,36073.0
2021-07-27 10:30:00,49.59,49.61,49.52,49.54,56790.0,49.59,49.61,49.52,49.54,56790.0
2021-07-27 10:35:00,49.55,49.57,49.52,49.53,17453.0,49.55,49.57,49.52,49.53,17453.0
2021-07-27 10:40:00,49.54,49.57,49.51,49.51,5932.0,49.54,49.57,49.51,49.51,5932.0
2021-07-27 10:45:00,49.51,49.55,49.41,49.43,19084.0,49.51,49.55,49.41,49.43,19084.0
2021-07-27 10:50:00,49.41,49.5,49.36,49.45,41304.0,49.41,49.5,49.36,49.45,41304.0
2021-07-27 10:55:00,49.48,49.57,49.47,49.52,15831.0,49.48,49.57,49.47,49.52,15831.0
2021-07-27 11:00:00,49.52,49.58,49.51,49.51,10785.0,49.52,49.58,49.51,49.51,10785.0
2021-07-27 11:05:00,49.52,49.52,49.46,49.48,22671.0,49.52,49.52,49.46,49.48,22671.0
2021-07-27 11:10:00,49.48,49.54,49.48,49.51,8647.0,49.48,49.54,49.48,49.51,8647.0
2021-07-27 11:15:00,49.5,49.5,49.44,49.46,11818.0,49.5,49.5,49.44,49.46,11818.0
2021-07-27 11:20:00,49.46,49.48,49.41,49.42,55112.0,49.46,49.48,49.41,49.42,55112.0
2021-07-27 11:25:00,49.42,49.48,49.4,49.45,28420.0,49.42,49.48,49.4,49.45,28420.0
2021-07-27 11:30:00,49.48,49.48,49.27,49.37,31633.0,49.48,49.48,49.27,49.37,31633.0
2021-07-27 11:35:00,49.36,49.36,49.24,49.25,53355.0,49.36,49.36,49.24,49.25,53355.0
2021-07-27 11:40:00,49.25,49.26,49.2,49.24,26184.0,49.25,49.26,49.2,49.24,26184.0
2021-07-27 11:45:00,49.24,49.34,49.22,49.34,28664.0,49.24,49.34,49.22,49.34,28664.0
2021-07-27 11:50:00,49.34,49.38,49.34,49.37,19253.0,49.34,49.38,49.34,49.37,19253.0
2021-07-27 11:55:00,49.38,49.39,49.3,49.31,36331.0,49.38,49.39,49.3,49.31,36331.0
2021-07-27 12:00:00,49.3,49.33,49.23,49.31,25763.0,49.3,49.33,49.23,49.31,25763.0
2021-07-27 12:05:00,49.31,49.35,49.29,49.32,16351.0,49.31,49.35,49.29,49.32,16351.0
2021-07-27 12:10:00,49.31,49.31,49.26,49.26,17690.0,49.31,49.31,49.26,49.26,17690.0
2021-07-27 12:15:00,49.26,49.32,49.25,49.25,22038.0,49.26,49.32,49.25,49.25,22038.0
2021-07-27 12:20:00,49.25,49.26,49.22,49.22,23644.0,49.25,49.26,49.22,49.22,23644.0
2021-07-27 12:25:00,49.23,49.27,49.17,49.19,21262.0,49.23,49.27,49.17,49.19,21262.0
2021-07-27 12:30:00,49.2,49.23,49.16,49.16,65310.0,49.2,49.23,49.16,49.16,65310.0
2021-07-27 12:35:00,49.17,49.2,49.11,49.11,13606.0,49.17,49.2,49.11,49.11,13606.0
2021-07-27 12:40:00,49.12,49.24,49.04,49.23,52487.0,49.12,49.24,49.04,49.23,52487.0
2021-07-27 12:45:00,49.22,49.31,49.22,49.23,35137.0,49.22,49.31,49.22,49.23,35137.0
2021-07-27 12:50:00,49.24,49.27,49.17,49.19,22338.0,49.24,49.27,49.17,49.19,22338.0
2021-07-27 12:55:00,49.18,49.23,49.17,49.19,6500.0,49.18,49.23,49.17,49.19,6500.0
2021-07-27 13:00:00,49.19,49.25,49.19,49.19,16930.0,49.19,49.25,49.19,49.19,16930.0
2021-07-27 13:05:00,49.2,49.28,49.18,49.27,54714.0,49.2,49.28,49.18,49.27,54714.0
2021-07-27 13:10:00,49.25,49.25,49.19,49.19,22687.0,49.25,49.25,49.19,49.19,22687.0
2021-07-27 13:15:00,49.19,49.22,49.19,49.21,14953.0,49.19,49.22,49.19,49.21,14953.0
2021-07-27 13:20:00,49.19,49.21,49.16,49.16,24264.0,49.19,49.21,49.16,49.16,24264.0
2021-07-27 13:25:00,49.17,49.19,49.12,49.18,17239.0,49.17,49.19,49.12,49.18,17239.0
2021-07-27 13:30:00,49.17,49.18,49.14,49.16,13312.0,49.17,49.18,49.14,49.16,13312.0
2021-07-27 13:35:00,49.17,49.23,49.14,49.21,29747.0,49.17,49.23,49.14,49.21,29747.0
2021-07-27 13:40:00,49.21,49.25,49.19,49.24,7653.0,49.21,49.25,49.19,49.24,7653.0
2021-07-27 13:45:00,49.24,49.29,49.23,49.28,15656.0,49.24,49.29,49.23,49.28,15656.0
2021-07-27 13:50:00,49.27,49.33,49.27,49.32,20060.0,49.27,49.33,49.27,49.32,20060.0
2021-07-27 13:55:00,49.32,49.36,49.31,49.33,34997.0,49.32,49.36,49.31,49.33,34997.0
2021-07-27 14:00:00,49.33,49.42,49.32,49.41,21907.0,49.33,49.42,49.32,49.41,21907.0
2021-07-27 14:05:00,49.41,49.48,49.41,49.48,27669.0,49.41,49.48,49.41,49.48,27669.0
2021-07-27 14:10:00,49.49,49.54,49.44,49.46,53719.0,49.49,49.54,49.44,49.46,53719.0
2021-07-27 14:15:00,49.46,49.51,49.43,49.5,24561.0,49.46,49.51,49.43,49.5,24561.0
2021-07-27 14:20:00,49.49,49.5,49.33,49.36,33505.0,49.49,49.5,49.33,49.36,33505.0
2021-07-27 14:25:00,49.36,49.41,49.21,49.39,77100.0,49.36,49.41,49.21,49.39,77100.0
2021-07-27 14:30:00,49.4,49.43,49.3,49.33,12887.0,49.4,49.43,49.3,49.33,12887.0
2021-07-27 14:35:00,49.32,49.35,49.32,49.33,17978.0,49.32,49.35,49.32,49.33,17978.0
2021-07-27 14:40:00,49.34,49.34,49.31,49.32,7301.0,49.34,49.34,49.31,49.32,7301.0
2021-07-27 14:45:00,49.32,49.33,49.31,49.31,6172.0,49.32,49.33,49.31,49.31,6172.0
2021-07-27 14:50:00,49.31,49.31,49.28,49.28,4707.0,49.31,49.31,49.28,49.28,4707.0
2021-07-27 14:55:00,49.29,49.32,49.29,49.31,4537.0,49.29,49.32,49.29,49.31,4537.0
2021-07-27 15:00:00,49.32,49.36,49.32,49.34,12362.0,49.32,49.36,49.32,49.34,12362.0
2021-07-27 15:05:00,49.34,49.35,49.32,49.34,3999.0,49.34,49.35,49.32,49.34,3999.0
2021-07-27 15:10:00,49.35,49.37,49.34,49.36,11040.0,49.35,49.37,49.34,49.36,11040.0
2021-07-27 15:15:00,49.36,49.39,49.36,49.38,13711.0,49.36,49.39,49.36,49.38,13711.0
2021-07-27 15:20:00,49.37,49.38,49.35,49.37,27320.0,49.37,49.38,49.35,49.37,27320.0
2021-07-27 15:25:00,49.38,49.42,49.37,49.42,10262.0,49.38,49.42,49.37,49.42,10262.0
2021-07-27 15:30:00,49.41,49.43,49.4,49.41,24072.0,49.41,49.43,49.4,49.41,24072.0
2021-07-27 15:35:00,49.41,49.43,49.4,49.42,13027.0,49.41,49.43,49.4,49.42,13027.0
2021-07-27 15:40:00,49.42,49.42,49.4,49.42,1775.0,49.42,49.42,49.4,49.42,1775.0
2021-07-27 15:45:00,49.43,49.43,49.41,49.42,5735.0,49.43,49.43,49.41,49.42,5735.0
2021-07-27 15:50:00,49.42,49.44,49.4,49.43,224280.0,49.42,49.44,49.4,49.43,224280.0
2021-07-27 15:55:00,49.43,49.47,49.42,49.47,76777.0,49.43,49.47,49.42,49.47,76777.0
2021-07-28 09:30:00,49.63,49.71,49.61,49.65,144718.0,49.63,49.71,49.61,49.65,144718.0
2021-07-28 09:35:00,49.65,49.68,49.58,49.67,37866.0,49.65,49.68,49.58,49.67,37866.0
2021-07-28 09:40:00,49.67,49.67,49.61,49.61,22989.0,49.67,49.67,49.61,49.61,22989.0
2021-07-28 09:45:00,49.59,49.65,49.53,49.62,100602.0,49.59,49.65,49.53,49.62,100602.0
2021-07-28 09:50:00,49.62,49.65,49.55,49.58,30379.0,49.62,49.65,49.55,49.58,30379.0
2021-07-28 09:55:00,49.58,49.62,49.56,49.56,13635.0,49.58,49.62,49.56,49.56,13635.0
2021-07-28 10:00:00,49.59,49.66,49.55,49.63,16103.0,49.59,49.66,49.55,49.63,16103.0
2021-07-28 10:05:00,49.64,49.7,49.62,49.66,30124.0,49.64,49.7,49.62,49.66,30124.0
2021-07-28 10:10:00,49.65,49.67,49.57,49.57,17788.0,49.65,49.67,49.57,49.57,17788.0
2021-07-28 10:15:00,49.57,49.63,49.55,49.63,11052.0,49.57,49.63,49.55,49.63,11052.0
2021-07-28 10:20:00,49.64,49.64,49.57,49.57,10742.0,49.64,49.64,49.57,49.57,10742.0
2021-07-28 10:25:00,49.57,49.59,49.49,49.54,22729.0,49.57,49.59,49.49,49.54,22729.0
2021-07-28 10:30:00,49.52,49.75,49.52,49.66,155339.0,49.52,49.75,49.52,49.66,155339.0
2021-07-28 10:35:00,49.66,49.75,49.5,49.53,39024.0,49.66,49.75,49.5,49.53,39024.0
2021-07-28 10:40:00,49.53,49.56,49.48,49.51,26150.0,49.53,49.56,49.48,49.51,26150.0
2021-07-28 10:45:00,49.51,49.65,49.51,49.62,47837.0,49.51,49.65,49.51,49.62,47837.0
2021-07-28 10:50:00,49.62,49.67,49.59,49.62,13047.0,49.62,49.67,49.59,49.62,13047.0
2021-07-28 10:55:00,49.57,49.58,49.54,49.57,14930.0,49.57,49.58,49.54,49.57,14930.0
2021-07-28 11:00:00,49.55,49.58,49.55,49.55,5420.0,49.55,49.58,49.55,49.55,5420.0
2021-07-28 11:05:00,49.56,49.56,49.45,49.47,47436.0,49.56,49.56,49.45,49.47,47436.0
2021-07-28 11:10:00,49.5,49.71,49.5,49.68,46562.0,49.5,49.71,49.5,49.68,46562.0
2021-07-28 11:15:00,49.7,49.75,49.64,49.64,19985.0,49.7,49.75,49.64,49.64,19985.0
2021-07-28 11:20:00,49.65,49.68,49.56,49.56,23012.0,49.65,49.68,49.56,49.56,23012.0
2021-07-28 11:25:00,49.57,49.64,49.56,49.63,11932.0,49.57,49.64,49.56,49.63,11932.0
2021-07-28 11:30:00,49.61,49.69,49.59,49.69,15636.0,49.61,49.69,49.59,49.69,15636.0
2021-07-28 11:35:00,49.69,49.74,49.69,49.74,5123.0,49.69,49.74,49.69,49.74,5123.0
2021-07-28 11:40:00,49.74,49.74,49.71,49.73,4207.0,49.74,49.74,49.71,49.73,4207.0
2021-07-28 11:45:00,49.72,49.75,49.69,49.71,5799.0,49.72,49.75,49.69,49.71,5799.0
2021-07-28 11:50:00,49.72,49.79,49.72,49.77,14819.0,49.72,49.79,49.72,49.77,14819.0
2021-07-28 11:55:00,49.78,49.8,49.75,49.76,18809.0,49.78,49.8,49.75,49.76,18809.0
2021-07-28 12:00:00,49.76,49.77,49.67,49.69,25542.0,49.76,49.77,49.67,49.69,25542.0
2021-07-28 12:05:00,49.7,49.73,49.68,49.73,13100.0,49.7,49.73,49.68,49.73,13100.0
2021-07-28 12:10:00,49.73,49.77,49.73,49.76,13466.0,49.73,49.77,49.73,49.76,13466.0
2021-07-28 12:15:00,49.78,49.8,49.77,49.78,7106.0,49.78,49.8,49.77,49.78,7106.0
2021-07-28 12:20:00,49.76,49.77,49.73,49.75,6560.0,49.76,49.77,49.73,49.75,6560.0
2021-07-28 12:25:00,49.73,49.76,49.73,49.75,3833.0,49.73,49.76,49.73,49.75,3833.0
2021-07-28 12:30:00,49.76,49.79,49.76,49.78,6349.0,49.76,49.79,49.76,49.78,6349.0
2021-07-28 12:35:00,49.78,49.8,49.77,49.79,16150.0,49.78,49.8,49.77,49.79,16150.0
2021-07-28 12:40:00,49.79,49.79,49.75,49.77,7065.0,49.79,49.79,49.75,49.77,7065.0
2021-07-28 12:45:00,49.76,49.78,49.76,49.76,5849.0,49.76,49.78,49.76,49.76,5849.0
2021-07-28 12:50:00,49.76,49.77,49.72,49.73,4337.0,49.76,49.77,49.72,49.73,4337.0
2021-07-28 12:55:00,49.74,49.77,49.74,49.76,4226.0,49.74,49.77,49.74,49.76,4226.0
2021-07-28 13:00:00,49.78,49.91,49.78,49.91,48821.0,49.78,49.91,49.78,49.91,48821.0
2021-07-28 13:05:00,49.91,49.97,49.88,49.89,25724.0,49.91,49.97,49.88,49.89,25724.0
2021-07-28 13:10:00,49.9,49.94,49.89,49.92,19461.0,49.9,49.94,49.89,49.92,19461.0
2021-07-28 13:15:00,49.92,49.92,49.88,49.9,13721.0,49.92,49.92,49.88,49.9,13721.0
2021-07-28 13:20:00,49.9,49.93,49.89,49.89,12068.0,49.9,49.93,49.89,49.89,12068.0
2021-07-28 13:25:00,49.9,49.93,49.89,49.9,9345.0,49.9,49.93,49.89,49.9,9345.0
2021-07-28 13:30:00,49.9,49.91,49.83,49.84,21168.0,49.9,49.91,49.83,49.84,21168.0
2021-07-28 13:35:00,49.84,49.87,49.81,49.82,11508.0,49.84,49.87,49.81,49.82,11508.0
2021-07-28 13:40:00,49.84,49.84,49.82,49.83,24228.0,49.84,49.84,49.82,49.83,24228.0
2021-07-28 13:45:00,49.83,49.84,49.81,49.84,5459.0,49.83,49.84,49.81,49.84,5459.0
2021-07-28 13:50:00,49.84,49.85,49.79,49.81,8802.0,49.84,49.85,49.79,49.81,8802.0
2021-07-28 13:55:00,49.81,49.82,49.73,49.78,18040.0,49.81,49.82,49.73,49.78,18040.0
2021-07-28 14:00:00,49.78,49.86,49.7,49.85,22645.0,49.78,49.86,49.7,49.85,22645.0
2021-07-28 14:05:00,49.85,49.86,49.78,49.84,9338.0,49.85,49.86,49.78,49.84,9338.0
2021-07-28 14:10:00,49.85,49.93,49.85,49.85,22832.0,49.85,49.93,49.85,49.85,22832.0
2021-07-28 14:15:00,49.85,49.91,49.79,49.9,29643.0,49.85,49.91,49.79,49.9,29643.0
2021-07-28 14:20:00,49.89,49.9,49.84,49.86,16093.0,49.89,49.9,49.84,49.86,16093.0
2021-07-28 14:25:00,49.85,49.87,49.8,49.82,67799.0,49.85,49.87,49.8,49.82,67799.0
2021-07-28 14:30:00,49.82,49.84,49.8,49.83,41246.0,49.82,49.84,49.8,49.83,41246.0
2021-07-28 14:35:00,49.82,49.84,49.8,49.83,10557.0,49.82,49.84,49.8,49.83,10557.0
2021-07-28 14:40:00,49.83,49.84,49.82,49.84,5538.0,49.83,49.84,49.82,49.84,5538.0
2021-07-28 14:45:00,49.85,49.86,49.83,49.84,5914.0,49.85,49.86,49.83,49.84,5914.0
2021-07-28 14:50:00,49.84,49.85,49.8,49.81,5846.0,49.84,49.85,49.8,49.81,5846.0
2021-07-28 14:55:00,49.81,49.81,49.8,49.8,7568.0,49.81,49.81,49.8,49.8,7568.0
2021-07-28 15:00:00,49.8,49.82,49.79,49.8,15679.0,49.8,49.82,49.79,49.8,15679.0
2021-07-28 15:05:00,49.8,49.8,49.72,49.72,17822.0,49.8,49.8,49.72,49.72,17822.0
2021-07-28 15:10:00,49.72,49.75,49.72,49.75,47962.0,49.72,49.75,49.72,49.75,47962.0
2021-07-28 15:15:00,49.75,49.77,49.74,49.75,20660.0,49.75,49.77,49.74,49.75,20660.0
2021-07-28 15:20:00,49.75,49.75,49.71,49.73,20039.0,49.75,49.75,49.71,49.73,20039.0
2021-07-28 15:25:00,49.73,49.75,49.7,49.7,21157.0,49.73,49.75,49.7,49.7,21157.0
2021-07-28 15:30:00,49.7,49.73,49.7,49.72,8053.0,49.7,49.73,49.7,49.72,8053.0
2021-07-28 15:35:00,49.71,49.72,49.68,49.69,19309.0,49.71,49.72,49.68,49.69,19309.0
2021-07-28 15:40:00,49.69,49.71,49.68,49.7,46746.0,49.69,49.71,49.68,49.7,46746.0
2021-07-28 15:45:00,49.69,49.72,49.68,49.7,51630.0,49.69,49.72,49.68,49.7,51630.0
2021-07-28 15:50:00,49.7,49.71,49.69,49.7,24010.0,49.7,49.71,49.69,49.7,24010.0
2021-07-28 15:55:00,49.7,49.73,49.69,49.72,206694.0,49.7,49.73,49.69,49.72,206694.0
2021-07-29 09:30:00,50.18,50.25,50.09,50.12,177565.0,50.18,50.25,50.09,50.12,177565.0
2021-07-29 09:35:00,50.1,50.22,50.1,50.19,44793.0,50.1,50.22,50.1,50.19,44793.0
2021-07-29 09:40:00,50.19,50.25,50.18,50.25,36822.0,50.19,50.25,50.18,50.25,36822.0
2021-07-29 09:45:00,50.25,50.27,50.2,50.22,41523.0,50.25,50.27,50.2,50.22,41523.0
2021-07-29 09:50:00,50.21,50.23,50.12,50.13,43971.0,50.21,50.23,50.12,50.13,43971.0
2021-07-29 09:55:00,50.14,50.18,50.11,50.15,57990.0,50.14,50.18,50.11,50.15,57990.0
2021-07-29 10:00:00,50.15,50.16,50.11,50.14,17212.0,50.15,50.16,50.11,50.14,17212.0
2021-07-29 10:05:00,50.14,50.14,50.07,50.09,105421.0,50.14,50.14,50.07,50.09,105421.0
2021-07-29 10:10:00,50.1,50.18,50.09,50.17,31198.0,50.1,50.18,50.09,50.17,31198.0
2021-07-29 10:15:00,50.17,50.24,50.15,50.23,46988.0,50.17,50.24,50.15,50.23,46988.0
2021-07-29 10:20:00,50.23,50.27,50.23,50.24,62164.0,50.23,50.27,50.23,50.24,62164.0
2021-07-29 10:25:00,50.23,50.28,50.23,50.25,21266.0,50.23,50.28,50.23,50.25,21266.0
2021-07-29 10:30:00,50.25,50.27,50.24,50.26,17078.0,50.25,50.27,50.24,50.26,17078.0
2021-07-29 10:35:00,50.27,50.33,50.27,50.31,17747.0,50.27,50.33,50.27,50.31,17747.0
2021-07-29 10:40:00,50.3,50.34,50.29,50.31,56548.0,50.3,50.34,50.29,50.31,56548.0
2021-07-29 10:45:00,50.32,50.34,50.3,50.32,46655.0,50.32,50.34,50.3,50.32,46655.0
2021-07-29 10:50:00,50.33,50.37,50.31,50.36,16182.0,50.33,50.37,50.31,50.36,16182.0
2021-07-29 10:55:00,50.36,50.37,50.34,50.35,12667.0,50.36,50.37,50.34,50.35,12667.0
2021-07-29 11:00:00,50.35,50.36,50.31,50.32,9537.0,50.35,50.36,50.31,50.32,9537.0
2021-07-29 11:05:00,50.32,50.37,50.31,50.34,10392.0,50.32,50.37,50.31,50.34,10392.0
2021-07-29 11:10:00,50.35,50.37,50.3,50.31,10974.0,50.35,50.37,50.3,50.31,10974.0
2021-07-29 11:15:00,50.31,50.37,50.26,50.36,32033.0,50.31,50.37,50.26,50.36,32033.0
2021-07-29 11:20:00,50.36,50.37,50.34,50.37,26878.0,50.36,50.37,50.34,50.37,26878.0
2021-07-29 11:25:00,50.36,50.39,50.34,50.38,9932.0,50.36,50.39,50.34,50.38,9932.0
2021-07-29 11:30:00,50.37,50.38,50.3,50.38,18013.0,50.37,50.38,50.3,50.38,18013.0
2021-07-29 11:35:00,50.38,50.47,50.38,50.44,48787.0,50.38,50.47,50.38,50.44,48787.0
2021-07-29 11:40:00,50.44,50.49,50.42,50.48,22068.0,50.44,50.49,50.42,50.48,22068.0
2021-07-29 11:45:00,50.48,50.52,50.46,50.51,29954.0,50.48,50.52,50.46,50.51,29954.0
2021-07-29 11:50:00,50.5,50.52,50.47,50.49,11060.0,50.5,50.52,50.47,50.49,11060.0
2021-07-29 11:55:00,50.48,50.51,50.47,50.49,14947.0,50.48,50.51,50.47,50.49,14947.0
2021-07-29 12:00:00,50.49,50.51,50.46,50.48,49325.0,50.49,50.51,50.46,50.48,49325.0
2021-07-29 12:05:00,50.47,50.49,50.46,50.48,19273.0,50.47,50.49,50.46,50.48,19273.0
2021-07-29 12:10:00,50.48,50.5,50.47,50.49,7761.0,50.48,50.5,50.47,50.49,7761.0
2021-07-29 12:15:00,50.48,50.56,50.48,50.54,28377.0,50.48,50.56,50.48,50.54,28377.0
2021-07-29 12:20:00,50.54,50.55,50.52,50.53,15833.0,50.54,50.55,50.52,50.53,15833.0
2021-07-29 12:25:00,50.53,50.55,50.51,50.55,29379.0,50.53,50.55,50.51,50.55,29379.0
2021-07-29 12:30:00,50.55,50.58,50.54,50.56,38332.0,50.55,50.58,50.54,50.56,38332.0
2021-07-29 12:35:00,50.54,50.57,50.51,50.51,25755.0,50.54,50.57,50.51,50.51,25755.0
2021-07-29 12:40:00,50.52,50.52,50.49,50.52,19218.0,50.52,50.52,50.49,50.52,19218.0
2021-07-29 12:45:00,50.52,50.52,50.48,50.48,8925.0,50.52,50.52,50.48,50.48,8925.0
2021-07-29 12:50:00,50.49,50.52,50.48,50.48,5579.0,50.49,50.52,50.48,50.48,5579.0
2021-07-29 12:55:00,50.49,50.5,50.48,50.49,59120.0,50.49,50.5,50.48,50.49,59120.0
2021-07-29 13:00:00,50.49,50.49,50.46,50.46,14440.0,50.49,50.49,50.46,50.46,14440.0
2021-07-29 13:05:00,50.46,50.48,50.45,50.48,7783.0,50.46,50.48,50.45,50.48,7783.0
2021-07-29 13:10:00,50.47,50.48,50.44,50.44,3909.0,50.47,50.48,50.44,50.44,3909.0
2021-07-29 13:15:00,50.44,50.45,50.39,50.41,135741.0,50.44,50.45,50.39,50.41,135741.0
2021-07-29 13:20:00,50.41,50.41,50.37,50.38,8587.0,50.41,50.41,50.37,50.38,8587.0
2021-07-29 13:25:00,50.38,50.41,50.36,50.38,22635.0,50.38,50.41,50.36,50.38,22635.0
2021-07-29 13:30:00,50.38,50.39,50.35,50.37,14455.0,50.38,50.39,50.35,50.37,14455.0
2021-07-29 13:35:00,50.37,50.46,50.36,50.44,32681.0,50.37,50.46,50.36,50.44,32681.0
2021-07-29 13:40:00,50.45,50.46,50.42,50.46,14615.0,50.45,50.46,50.42,50.46,14615.0
2021-07-29 13:45:00,50.45,50.47,50.44,50.45,11371.0,50.45,50.47,50.44,50.45,11371.0
2021-07-29 13:50:00,50.46,50.47,50.44,50.45,10250.0,50.46,50.47,50.44,50.45,10250.0
2021-07-29 13:55:00,50.45,50.47,50.43,50.46,7916.0,50.45,50.47,50.43,50.46,7916.0
2021-07-29 14:00:00,50.47,50.5,50.46,50.47,10844.0,50.47,50.5,50.46,50.47,10844.0
2021-07-29 14:05:00,50.48,50.51,50.47,50.5,18780.0,50.48,50.51,50.47,50.5,18780.0
2021-07-29 14:10:00,50.5,50.55,50.5,50.54,16478.0,50.5,50.55,50.5,50.54,16478.0
2021-07-29 14:15:00,50.55,50.55,50.5,50.52,13544.0,50.55,50.55,50.5,50.52,13544.0
2021-07-29 14:20:00,50.53,50.58,50.53,50.57,47502.0,50.53,50.58,50.53,50.57,47502.0
2021-07-29 14:25:00,50.57,50.69,50.57,50.67,59855.0,50.57,50.69,50.57,50.67,59855.0
2021-07-29 14:30:00,50.66,50.69,50.65,50.65,7499.0,50.66,50.69,50.65,50.65,7499.0
2021-07-29 14:35:00,50.66,50.67,50.64,50.66,18456.0,50.66,50.67,50.64,50.66,18456.0
2021-07-29 14:40:00,50.66,50.67,50.65,50.66,11292.0,50.66,50.67,50.65,50.66,11292.0
2021-07-29 14:45:00,50.66,50.66,50.63,50.64,75358.0,50.66,50.66,50.63,50.64,75358.0
2021-07-29 14:50:00,50.64,50.65,50.63,50.63,10045.0,50.64,50.65,50.63,50.63,10045.0
2021-07-29 14:55:00,50.64,50.66,50.63,50.66,4225.0,50.64,50.66,50.63,50.66,4225.0
2021-07-29 15:00:00,50.66,50.67,50.64,50.64,4367.0,50.66,50.67,50.64,50.64,4367.0
2021-07-29 15:05:00,50.64,50.64,50.63,50.63,2850.0,50.64,50.64,50.63,50.63,2850.0
2021-07-29 15:10:00,50.63,50.63,50.62,50.62,6728.0,50.63,50.63,50.62,50.62,6728.0
2021-07-29 15:15:00,50.63,50.65,50.62,50.65,10446.0,50.63,50.65,50.62,50.65,10446.0
2021-07-29 15:20:00,50.65,50.69,50.64,50.67,13924.0,50.65,50.69,50.64,50.67,13924.0
2021-07-29 15:25:00,50.67,50.68,50.65,50.65,12639.0,50.67,50.68,50.65,50.65,12639.0
2021-07-29 15:30:00,50.66,50.66,50.63,50.65,13836.0,50.66,50.66,50.63,50.65,13836.0
2021-07-29 15:35:00,50.65,50.67,50.64,50.66,67557.0,50.65,50.67,50.64,50.66,67557.0
2021-07-29 15:40:00,50.66,50.67,50.64,50.65,34608.0,50.66,50.67,50.64,50.65,34608.0
2021-07-29 15:45:00,50.65,50.69,50.64,50.66,76823.0,50.65,50.69,50.64,50.66,76823.0
2021-07-29 15:50:00,50.65,50.66,50.64,50.65,34931.0,50.65,50.66,50.64,50.65,34931.0
2021-07-29 15:55:00,50.66,50.66,50.63,50.64,87137.0,50.66,50.66,50.63,50.64,87137.0
2021-07-30 09:30:00,50.7,50.8,50.67,50.78,101570.0,50.7,50.8,50.67,50.78,101570.0
2021-07-30 09:35:00,50.78,50.82,50.72,50.75,57217.0,50.78,50.82,50.72,50.75,57217.0
2021-07-30 09:40:00,50.76,50.78,50.7,50.71,49286.0,50.76,50.78,50.7,50.71,49286.0
2021-07-30 09:45:00,50.7,50.81,50.69,50.78,42479.0,50.7,50.81,50.69,50.78,42479.0
2021-07-30 09:50:00,50.79,50.81,50.72,50.76,40833.0,50.79,50.81,50.72,50.76,40833.0
2021-07-30 09:55:00,50.77,50.81,50.76,50.79,25450.0,50.77,50.81,50.76,50.79,25450.0
2021-07-30 10:00:00,50.78,50.8,50.75,50.77,20421.0,50.78,50.8,50.75,50.77,20421.0
2021-07-30 10:05:00,50.76,50.85,50.73,50.83,81872.0,50.76,50.85,50.73,50.83,81872.0
2021-07-30 10:10:00,50.82,50.83,50.77,50.81,97777.0,50.82,50.83,50.77,50.81,97777.0
2021-07-30 10:15:00,50.82,50.82,50.66,50.69,66224.0,50.82,50.82,50.66,50.69,66224.0
2021-07-30 10:20:00,50.69,50.74,50.68,50.72,35334.0,50.69,50.74,50.68,50.72,35334.0
2021-07-30 10:25:00,50.69,50.73,50.65,50.66,40586.0,50.69,50.73,50.65,50.66,40586.0
2021-07-30 10:30:00,50.67,50.7,50.49,50.55,130439.0,50.67,50.7,50.49,50.55,130439.0
2021-07-30 10:35:00,50.55,50.63,50.53,50.59,59002.0,50.55,50.63,50.53,50.59,59002.0
2021-07-30 10:40:00,50.58,50.6,50.44,50.48,135899.0,50.58,50.6,50.44,50.48,135899.0
2021-07-30 10:45:00,50.49,50.6,50.45,50.58,38084.0,50.49,50.6,50.45,50.58,38084.0
2021-07-30 10:50:00,50.58,50.65,50.55,50.61,70249.0,50.58,50.65,50.55,50.61,70249.0
2021-07-30 10:55:00,50.61,50.62,50.56,50.57,18183.0,50.61,50.62,50.56,50.57,18183.0
2021-07-30 11:00:00,50.56,50.6,50.54,50.6,28701.0,50.56,50.6,50.54,50.6,28701.0
2021-07-30 11:05:00,50.6,50.71,50.59,50.69,22102.0,50.6,50.71,50.59,50.69,22102.0
2021-07-30 11:10:00,50.7,50.72,50.67,50.72,40040.0,50.7,50.72,50.67,50.72,40040.0
2021-07-30 11:15:00,50.72,50.75,50.7,50.71,34973.0,50.72,50.75,50.7,50.71,34973.0
2021-07-30 11:20:00,50.7,50.76,50.69,50.75,8454.0,50.7,50.76,50.69,50.75,8454.0
2021-07-30 11:25:00,50.74,50.75,50.71,50.72,12806.0,50.74,50.75,50.71,50.72,12806.0
2021-07-30 11:30:00,50.73,50.75,50.67,50.68,41224.0,50.73,50.75,50.67,50.68,41224.0
2021-07-30 11:35:00,50.68,50.7,50.66,50.68,27652.0,50.68,50.7,50.66,50.68,27652.0
2021-07-30 11:40:00,50.67,50.75,50.66,50.74,85542.0,50.67,50.75,50.66,50.74,85542.0
2021-07-30 11:45:00,50.74,50.75,50.71,50.71,3700.0,50.74,50.75,50.71,50.71,3700.0
2021-07-30 11:50:00,50.72,50.73,50.72,50.73,5500.0,50.72,50.73,50.72,50.73,5500.0
2021-07-30 11:55:00,50.73,50.77,50.73,50.76,22706.0,50.73,50.77,50.73,50.76,22706.0
2021-07-30 12:00:00,50.77,50.77,50.75,50.76,15508.0,50.77,50.77,50.75,50.76,15508.0
2021-07-30 12:05:00,50.75,50.77,50.73,50.76,8439.0,50.75,50.77,50.73,50.76,8439.0
2021-07-30 12:10:00,50.77,50.78,50.74,50.77,19848.0,50.77,50.78,50.74,50.77,19848.0
2021-07-30 12:15:00,50.77,50.8,50.76,50.8,28618.0,50.77,50.8,50.76,50.8,28618.0
2021-07-30 12:20:00,50.8,50.8,50.77,50.78,8206.0,50.8,50.8,50.77,50.78,8206.0
2021-07-30 12:25:00,50.79,50.86,50.79,50.83,64867.0,50.79,50.86,50.79,50.83,64867.0
2021-07-30 12:30:00,50.83,50.87,50.83,50.86,29596.0,50.83,50.87,50.83,50.86,29596.0
2021-07-30 12:35:00,50.86,50.87,50.84,50.87,16900.0,50.86,50.87,50.84,50.87,16900.0
2021-07-30 12:40:00,50.87,50.89,50.84,50.85,11319.0,50.87,50.89,50.84,50.85,11319.0
2021-07-30 12:45:00,50.84,50.89,50.83,50.88,25529.0,50.84,50.89,50.83,50.88,25529.0
2021-07-30 12:50:00,50.88,50.93,50.88,50.93,287515.0,50.88,50.93,50.88,50.93,287515.0
2021-07-30 12:55:00,50.93,50.94,50.88,50.89,49194.0,50.93,50.94,50.88,50.89,49194.0
2021-07-30 13:00:00,50.9,50.92,50.85,50.86,24606.0,50.9,50.92,50.85,50.86,24606.0
2021-07-30 13:05:00,50.87,50.91,50.86,50.89,20571.0,50.87,50.91,50.86,50.89,20571.0
2021-07-30 13:10:00,50.88,50.92,50.87,50.91,20302.0,50.88,50.92,50.87,50.91,20302.0
2021-07-30 13:15:00,50.93,50.95,50.82,50.86,62664.0,50.93,50.95,50.82,50.86,62664.0
2021-07-30 13:20:00,50.87,50.87,50.82,50.84,21292.0,50.87,50.87,50.82,50.84,21292.0
2021-07-30 13:25:00,50.84,50.86,50.83,50.84,14752.0,50.84,50.86,50.83,50.84,14752.0
2021-07-30 13:30:00,50.84,50.88,50.83,50.87,12389.0,50.84,50.88,50.83,50.87,12389.0
2021-07-30 13:35:00,50.87,50.98,50.86,50.95,44473.0,50.87,50.98,50.86,50.95,44473.0
2021-07-30 13:40:00,50.98,51.02,50.97,51.0,127297.0,50.98,51.02,50.97,51.0,127297.0
2021-07-30 13:45:00,51.0,51.0,50.96,50.98,63446.0,51.0,51.0,50.96,50.98,63446.0
2021-07-30 13:50:00,50.99,51.0,50.98,50.98,17080.0,50.99,51.0,50.98,50.98,17080.0
2021-07-30 13:55:00,50.98,50.99,50.95,50.99,22966.0,50.98,50.99,50.95,50.99,22966.0
2021-07-30 14:00:00,50.98,51.0,50.94,50.96,19937.0,50.98,51.0,50.94,50.96,19937.0
2021-07-30 14:05:00,50.96,51.02,50.96,51.0,27279.0,50.96,51.02,50.96,51.0,27279.0
2021-07-30 14:10:00,51.01,51.01,50.96,50.96,15330.0,51.01,51.01,50.96,50.96,15330.0
2021-07-30 14:15:00,50.97,50.98,50.92,50.96,37089.0,50.97,50.98,50.92,50.96,37089.0
2021-07-30 14:20:00,50.96,51.01,50.86,50.87,67760.0,50.96,51.01,50.86,50.87,67760.0
2021-07-30 14:25:00,50.89,50.95,50.75,50.76,79142.0,50.89,50.95,50.75,50.76,79142.0
2021-07-30 14:30:00,50.76,50.78,50.68,50.71,60738.0,50.76,50.78,50.68,50.71,60738.0
2021-07-30 14:35:00,50.71,50.72,50.59,50.59,33205.0,50.71,50.72,50.59,50.59,33205.0
2021-07-30 14:40:00,50.59,50.68,50.59,50.65,36436.0,50.59,50.68,50.59,50.65,36436.0
2021-07-30 14:45:00,50.64,50.7,50.64,50.66,31683.0,50.64,50.7,50.64,50.66,31683.0
2021-07-30 14:50:00,50.66,50.72,50.65,50.72,39320.0,50.66,50.72,50.65,50.72,39320.0
2021-07-30 14:55:00,50.72,50.72,50.69,50.72,11427.0,50.72,50.72,50.69,50.72,11427.0
2021-07-30 15:00:00,50.72,50.8,50.71,50.78,20088.0,50.72,50.8,50.71,50.78,20088.0
2021-07-30 15:05:00,50.77,50.8,50.77,50.78,6404.0,50.77,50.8,50.77,50.78,6404.0
2021-07-30 15:10:00,50.79,50.79,50.76,50.77,17869.0,50.79,50.79,50.76,50.77,17869.0
2021-07-30 15:15:00,50.77,50.8,50.76,50.79,13976.0,50.77,50.8,50.76,50.79,13976.0
2021-07-30 15:20:00,50.79,50.79,50.75,50.75,12946.0,50.79,50.79,50.75,50.75,12946.0
2021-07-30 15:25:00,50.74,50.76,50.74,50.74,4133.0,50.74,50.76,50.74,50.74,4133.0
2021-07-30 15:30:00,50.73,50.77,50.72,50.76,9846.0,50.73,50.77,50.72,50.76,9846.0
2021-07-30 15:35:00,50.76,50.78,50.75,50.77,14403.0,50.76,50.78,50.75,50.77,14403.0
2021-07-30 15:40:00,50.77,50.78,50.74,50.75,15360.0,50.77,50.78,50.74,50.75,15360.0
2021-07-30 15:45:00,50.74,50.75,50.72,50.73,12211.0,50.74,50.75,50.72,50.73,12211.0
2021-07-30 15:50:00,50.73,50.74,50.71,50.72,20341.0,50.73,50.74,50.71,50.72,20341.0
2021-07-30 15:55:00,50.71,50.72,50.64,50.66,118474.0,50.71,50.72,50.64,50.66,118474.0
2021-08-02 09:30:00,50.35,50.42,50.33,50.39,109629.0,50.35,50.42,50.33,50.39,109629.0
2021-08-02 09:35:00,50.4,50.43,50.32,50.33,87514.0,50.4,50.43,50.32,50.33,87514.0
2021-08-02 09:40:00,50.34,50.41,50.33,50.38,36245.0,50.34,50.41,50.33,50.38,36245.0
2021-08-02 09:45:00,50.4,50.43,50.37,50.38,32620.0,50.4,50.43,50.37,50.38,32620.0
2021-08-02 09:50:00,50.39,50.39,50.23,50.23,25525.0,50.39,50.39,50.23,50.23,25525.0
2021-08-02 09:55:00,50.2,50.28,50.19,50.26,43269.0,50.2,50.28,50.19,50.26,43269.0
2021-08-02 10:00:00,50.27,50.32,50.18,50.18,22045.0,50.27,50.32,50.18,50.18,22045.0
2021-08-02 10:05:00,50.2,50.22,50.09,50.2,38316.0,50.2,50.22,50.09,50.2,38316.0
2021-08-02 10:10:00,50.22,50.26,50.11,50.11,28613.0,50.22,50.26,50.11,50.11,28613.0
2021-08-02 10:15:00,50.12,50.21,50.09,50.14,57507.0,50.12,50.21,50.09,50.14,57507.0
2021-08-02 10:20:00,50.14,50.14,50.05,50.07,34099.0,50.14,50.14,50.05,50.07,34099.0
2021-08-02 10:25:00,50.07,50.09,49.91,49.92,57187.0,50.07,50.09,49.91,49.92,57187.0
2021-08-02 10:30:00,49.92,49.95,49.84,49.91,58098.0,49.92,49.95,49.84,49.91,58098.0
2021-08-02 10:35:00,49.92,50.11,49.92,49.95,81632.0,49.92,50.11,49.92,49.95,81632.0
2021-08-02 10:40:00,49.94,49.94,49.6,49.69,145620.0,49.94,49.94,49.6,49.69,145620.0
2021-08-02 10:45:00,49.69,49.77,49.63,49.75,55762.0,49.69,49.77,49.63,49.75,55762.0
2021-08-02 10:50:00,49.75,49.75,49.45,49.47,49994.0,49.75,49.75,49.45,49.47,49994.0
2021-08-02 10:55:00,49.47,49.47,49.2,49.29,111191.0,49.47,49.47,49.2,49.29,111191.0
2021-08-02 11:00:00,49.28,49.38,49.16,49.34,82430.0,49.28,49.38,49.16,49.34,82430.0
2021-08-02 11:05:00,49.32,49.32,49.02,49.06,75205.0,49.32,49.32,49.02,49.06,75205.0
2021-08-02 11:10:00,49.06,49.29,49.03,49.29,563718.0,49.06,49.29,49.03,49.29,563718.0
2021-08-02 11:15:00,49.3,49.3,49.12,49.13,59037.0,49.3,49.3,49.12,49.13,59037.0
2021-08-02 11:20:00,49.13,49.13,48.96,49.12,230484.0,49.13,49.13,48.96,49.12,230484.0
2021-08-02 11:25:00,49.1,49.13,49.02,49.13,51860.0,49.1,49.13,49.02,49.13,51860.0
2021-08-02 11:30:00,49.12,49.21,49.05,49.2,86308.0,49.12,49.21,49.05,49.2,86308.0
2021-08-02 11:35:00,49.2,49.22,48.97,49.03,51263.0,49.2,49.22,48.97,49.03,51263.0
2021-08-02 11:40:00,49.02,49.05,48.89,48.95,74780.0,49.02,49.05,48.89,48.95,74780.0
2021-08-02 11:45:00,48.95,49.04,48.94,48.95,39508.0,48.95,49.04,48.94,48.95,39508.0
2021-08-02 11:50:00,48.97,48.98,48.89,48.89,36920.0,48.97,48.98,48.89,48.89,36920.0
2021-08-02 11:55:00,48.89,48.9,48.7,48.74,277412.0,48.89,48.9,48.7,48.74,277412.0
2021-08-02 12:00:00,48.76,48.83,48.63,48.79,202468.0,48.76,48.83,48.63,48.79,202468.0
2021-08-02 12:05:00,48.78,48.79,48.7,48.73,54748.0,48.78,48.79,48.7,48.73,54748.0
2021-08-02 12:10:00,48.73,49.01,48.73,49.0,166764.0,48.73,49.01,48.73,49.0,166764.0
2021-08-02 12:15:00,48.99,49.06,48.96,49.01,128815.0,48.99,49.06,48.96,49.01,128815.0
2021-08-02 12:20:00,49.02,49.05,48.99,49.01,77755.0,49.02,49.05,48.99,49.01,77755.0
2021-08-02 12:25:00,49.01,49.01,48.87,48.98,25270.0,49.01,49.01,48.87,48.98,25270.0
2021-08-02 12:30:00,48.98,48.98,48.88,48.88,69030.0,48.98,48.98,48.88,48.88,69030.0
2021-08-02 12:35:00,48.88,48.94,48.83,48.89,32669.0,48.88,48.94,48.83,48.89,32669.0
2021-08-02 12:40:00,48.89,48.94,48.86,48.88,33559.0,48.89,48.94,48.86,48.88,33559.0
2021-08-02 12:45:00,48.87,48.9,48.85,48.86,17403.0,48.87,48.9,48.85,48.86,17403.0
2021-08-02 12:50:00,48.85,48.96,48.77,48.95,60683.0,48.85,48.96,48.77,48.95,60683.0
2021-08-02 12:55:00,48.94,48.99,48.9,48.97,47149.0,48.94,48.99,48.9,48.97,47149.0
2021-08-02 13:00:00,48.99,49.02,48.88,48.88,34306.0,48.99,49.02,48.88,48.88,34306.0
2021-08-02 13:05:00,48.91,48.94,48.88,48.92,19128.0,48.91,48.94,48.88,48.92,19128.0
2021-08-02 13:10:00,48.92,49.04,48.88,49.04,31982.0,48.92,49.04,48.88,49.04,31982.0
2021-08-02 13:15:00,49.03,49.06,48.99,49.06,46890.0,49.03,49.06,48.99,49.06,46890.0
2021-08-02 13:20:00,49.07,49.08,49.03,49.04,21833.0,49.07,49.08,49.03,49.04,21833.0
2021-08-02 13:25:00,49.04,49.06,49.0,49.04,17572.0,49.04,49.06,49.0,49.04,17572.0
2021-08-02 13:30:00,49.05,49.11,48.99,49.01,22115.0,49.05,49.11,48.99,49.01,22115.0
2021-08-02 13:35:00,49.03,49.07,48.98,49.01,12949.0,49.03,49.07,48.98,49.01,12949.0
2021-08-02 13:40:00,49.01,49.02,48.92,48.94,68389.0,49.01,49.02,48.92,48.94,68389.0
2021-08-02 13:45:00,48.95,49.03,48.94,49.0,14965.0,48.95,49.03,48.94,49.0,14965.0
2021-08-02 13:50:00,49.0,49.03,48.96,48.99,18057.0,49.0,49.03,48.96,48.99,18057.0
2021-08-02 13:55:00,48.98,49.04,48.96,49.02,19531.0,48.98,49.04,48.96,49.02,19531.0
2021-08-02 14:00:00,49.0,49.04,48.96,48.98,24815.0,49.0,49.04,48.96,48.98,24815.0
2021-08-02 14:05:00,49.0,49.05,48.97,48.99,41857.0,49.0,49.05,48.97,48.99,41857.0
2021-08-02 14:10:00,48.99,49.01,48.96,48.98,18428.0,48.99,49.01,48.96,48.98,18428.0
2021-08-02 14:15:00,48.99,49.06,48.97,49.01,35222.0,48.99,49.06,48.97,49.01,35222.0
2021-08-02 14:20:00,49.01,49.08,49.0,49.04,28089.0,49.01,49.08,49.0,49.04,28089.0
2021-08-02 14:25:00,49.05,49.13,49.02,49.1,38803.0,49.05,49.13,49.02,49.1,38803.0
2021-08-02 14:30:00,49.11,49.12,49.05,49.06,16660.0,49.11,49.12,49.05,49.06,16660.0
2021-08-02 14:35:00,49.06,49.07,49.03,49.04,11758.0,49.06,49.07,49.03,49.04,11758.0
2021-08-02 14:40:00,49.04,49.05,49.01,49.02,11579.0,49.04,49.05,49.01,49.02,11579.0
2021-08-02 14:45:00,49.02,49.03,48.99,49.03,15166.0,49.02,49.03,48.99,49.03,15166.0
2021-08-02 14:50:00,49.02,49.07,49.02,49.07,8914.0,49.02,49.07,49.02,49.07,8914.0
2021-08-02 14:55:00,49.07,49.1,49.06,49.09,22010.0,49.07,49.1,49.06,49.09,22010.0
2021-08-02 15:00:00,49.09,49.1,49.06,49.1,41240.0,49.09,49.1,49.06,49.1,41240.0
2021-08-02 15:05:00,49.09,49.11,49.06,49.07,19771.0,49.09,49.11,49.06,49.07,19771.0
2021-08-02 15:10:00,49.07,49.1,49.07,49.09,8955.0,49.07,49.1,49.07,49.09,8955.0
2021-08-02 15:15:00,49.1,49.14,49.09,49.12,19495.0,49.1,49.14,49.09,49.12,19495.0
2021-08-02 15:20:00,49.11,49.13,49.1,49.12,8446.0,49.11,49.13,49.1,49.12,8446.0
2021-08-02 15:25:00,49.12,49.13,49.09,49.11,11020.0,49.12,49.13,49.09,49.11,11020.0
2021-08-02 15:30:00,49.1,49.17,49.1,49.16,26097.0,49.1,49.17,49.1,49.16,26097.0
2021-08-02 15:35:00,49.16,49.2,49.16,49.19,26400.0,49.16,49.2,49.16,49.19,26400.0
2021-08-02 15:40:00,49.18,49.19,49.16,49.17,39625.0,49.18,49.19,49.16,49.17,39625.0
2021-08-02 15:45:00,49.17,49.21,49.17,49.19,55174.0,49.17,49.21,49.17,49.19,55174.0
2021-08-02 15:50:00,49.19,49.22,49.18,49.19,61904.0,49.19,49.22,49.18,49.19,61904.0
2021-08-02 15:55:00,49.19,49.21,49.15,49.17,357231.0,49.19,49.21,49.15,49.17,357231.0
2021-08-03 09:30:00,48.11,48.54,48.08,48.5,284359.0,48.11,48.54,48.08,48.5,284359.0
2021-08-03 09:35:00,48.49,48.52,48.16,48.19,181982.0,48.49,48.52,48.16,48.19,181982.0
2021-08-03 09:40:00,48.18,48.3,48.08,48.19,152474.0,48.18,48.3,48.08,48.19,152474.0
2021-08-03 09:45:00,48.19,48.19,47.95,47.98,258053.0,48.19,48.19,47.95,47.98,258053.0
2021-08-03 09:50:00,47.97,48.04,47.87,47.87,335674.0,47.97,48.04,47.87,47.87,335674.0
2021-08-03 09:55:00,47.89,48.07,47.88,47.95,74038.0,47.89,48.07,47.88,47.95,74038.0
2021-08-03 10:00:00,47.93,48.26,47.88,48.19,116487.0,47.93,48.26,47.88,48.19,116487.0
2021-08-03 10:05:00,48.2,48.27,48.08,48.19,137132.0,48.2,48.27,48.08,48.19,137132.0
2021-08-03 10:10:00,48.21,48.42,48.17,48.26,159078.0,48.21,48.42,48.17,48.26,159078.0
2021-08-03 10:15:00,48.29,48.66,48.28,48.66,67890.0,48.29,48.66,48.28,48.66,67890.0
2021-08-03 10:20:00,48.66,48.67,48.49,48.54,273557.0,48.66,48.67,48.49,48.54,273557.0
2021-08-03 10:25:00,48.55,48.6,48.5,48.58,56759.0,48.55,48.6,48.5,48.58,56759.0
2021-08-03 10:30:00,48.56,48.65,48.53,48.57,99204.0,48.56,48.65,48.53,48.57,99204.0
2021-08-03 10:35:00,48.61,48.67,48.37,48.51,273134.0,48.61,48.67,48.37,48.51,273134.0
2021-08-03 10:40:00,48.5,48.57,48.43,48.55,45395.0,48.5,48.57,48.43,48.55,45395.0
2021-08-03 10:45:00,48.57,48.58,48.45,48.46,33662.0,48.57,48.58,48.45,48.46,33662.0
2021-08-03 10:50:00,48.46,48.47,48.4,48.41,59895.0,48.46,48.47,48.4,48.41,59895.0
2021-08-03 10:55:00,48.41,48.41,48.26,48.27,34163.0,48.41,48.41,48.26,48.27,34163.0
2021-08-03 11:00:00,48.26,48.45,48.26,48.42,47526.0,48.26,48.45,48.26,48.42,47526.0
2021-08-03 11:05:00,48.45,48.63,48.43,48.6,667426.0,48.45,48.63,48.43,48.6,667426.0
2021-08-03 11:10:00,48.58,48.66,48.56,48.64,51217.0,48.58,48.66,48.56,48.64,51217.0
2021-08-03 11:15:00,48.63,48.66,48.56,48.56,38404.0,48.63,48.66,48.56,48.56,38404.0
2021-08-03 11:20:00,48.57,48.64,48.48,48.61,158995.0,48.57,48.64,48.48,48.61,158995.0
2021-08-03 11:25:00,48.61,48.66,48.59,48.65,83299.0,48.61,48.66,48.59,48.65,83299.0
2021-08-03 11:30:00,48.66,48.7,48.57,48.62,48425.0,48.66,48.7,48.57,48.62,48425.0
2021-08-03 11:35:00,48.62,48.77,48.62,48.7,56981.0,48.62,48.77,48.62,48.7,56981.0
2021-08-03 11:40:00,48.71,48.71,48.65,48.7,10217.0,48.71,48.71,48.65,48.7,10217.0
2021-08-03 11:45:00,48.69,48.78,48.68,48.77,56036.0,48.69,48.78,48.68,48.77,56036.0
2021-08-03 11:50:00,48.76,48.83,48.74,48.82,76118.0,48.76,48.83,48.74,48.82,76118.0
2021-08-03 11:55:00,48.83,48.89,48.82,48.85,48390.0,48.83,48.89,48.82,48.85,48390.0
2021-08-03 12:00:00,48.86,48.92,48.82,48.9,17091.0,48.86,48.92,48.82,48.9,17091.0
2021-08-03 12:05:00,48.9,48.93,48.84,48.85,128792.0,48.9,48.93,48.84,48.85,128792.0
2021-08-03 12:10:00,48.86,48.92,48.86,48.88,271795.0,48.86,48.92,48.86,48.88,271795.0
2021-08-03 12:15:00,48.88,48.93,48.85,48.85,32333.0,48.88,48.93,48.85,48.85,32333.0
2021-08-03 12:20:00,48.85,48.87,48.81,48.84,37106.0,48.85,48.87,48.81,48.84,37106.0
2021-08-03 12:25:00,48.82,48.84,48.78,48.79,9662.0,48.82,48.84,48.78,48.79,9662.0
2021-08-03 12:30:00,48.79,48.81,48.76,48.77,12874.0,48.79,48.81,48.76,48.77,12874.0
2021-08-03 12:35:00,48.79,48.8,48.75,48.75,15228.0,48.79,48.8,48.75,48.75,15228.0
2021-08-03 12:40:00,48.76,48.81,48.74,48.79,16880.0,48.76,48.81,48.74,48.79,16880.0
2021-08-03 12:45:00,48.79,48.85,48.78,48.84,48515.0,48.79,48.85,48.78,48.84,48515.0
2021-08-03 12:50:00,48.83,48.84,48.77,48.8,17880.0,48.83,48.84,48.77,48.8,17880.0
2021-08-03 12:55:00,48.79,48.83,48.75,48.82,32529.0,48.79,48.83,48.75,48.82,32529.0
2021-08-03 13:00:00,48.85,48.86,48.78,48.79,25527.0,48.85,48.86,48.78,48.79,25527.0
2021-08-03 13:05:00,48.78,48.78,48.75,48.76,13704.0,48.78,48.78,48.75,48.76,13704.0
2021-08-03 13:10:00,48.77,48.82,48.75,48.81,10876.0,48.77,48.82,48.75,48.81,10876.0
2021-08-03 13:15:00,48.8,48.84,48.8,48.83,6095.0,48.8,48.84,48.8,48.83,6095.0
2021-08-03 13:20:00,48.84,48.87,48.82,48.87,17426.0,48.84,48.87,48.82,48.87,17426.0
2021-08-03 13:25:00,48.85,48.87,48.79,48.84,29494.0,48.85,48.87,48.79,48.84,29494.0
2021-08-03 13:30:00,48.83,48.84,48.73,48.73,38159.0,48.83,48.84,48.73,48.73,38159.0
2021-08-03 13:35:00,48.73,48.75,48.64,48.67,91424.0,48.73,48.75,48.64,48.67,91424.0
2021-08-03 13:40:00,48.67,48.68,48.63,48.66,27421.0,48.67,48.68,48.63,48.66,27421.0
2021-08-03 13:45:00,48.66,48.74,48.66,48.73,22177.0,48.66,48.74,48.66,48.73,22177.0
2021-08-03 13:50:00,48.73,48.79,48.73,48.78,10154.0,48.73,48.79,48.73,48.78,10154.0
2021-08-03 13:55:00,48.79,48.79,48.75,48.76,17610.0,48.79,48.79,48.75,48.76,17610.0
2021-08-03 14:00:00,48.76,48.81,48.73,48.73,15692.0,48.76,48.81,48.73,48.73,15692.0
2021-08-03 14:05:00,48.73,48.78,48.73,48.75,29993.0,48.73,48.78,48.73,48.75,29993.0
2021-08-03 14:10:00,48.74,48.76,48.72,48.74,6667.0,48.74,48.76,48.72,48.74,6667.0
2021-08-03 14:15:00,48.75,48.75,48.69,48.69,16849.0,48.75,48.75,48.69,48.69,16849.0
2021-08-03 14:20:00,48.69,48.75,48.67,48.71,25433.0,48.69,48.75,48.67,48.71,25433.0
2021-08-03 14:25:00,48.72,48.83,48.64,48.79,65011.0,48.72,48.83,48.64,48.79,65011.0
2021-08-03 14:30:00,48.76,48.77,48.7,48.72,27473.0,48.76,48.77,48.7,48.72,27473.0
2021-08-03 14:35:00,48.72,48.77,48.71,48.76,16822.0,48.72,48.77,48.71,48.76,16822.0
2021-08-03 14:40:00,48.76,48.83,48.76,48.81,12167.0,48.76,48.83,48.76,48.81,12167.0
2021-08-03 14:45:00,48.82,48.88,48.81,48.87,12630.0,48.82,48.88,48.81,48.87,12630.0
2021-08-03 14:50:00,48.87,48.88,48.86,48.86,3847.0,48.87,48.88,48.86,48.86,3847.0
2021-08-03 14:55:00,48.87,48.88,48.87,48.87,7244.0,48.87,48.88,48.87,48.87,7244.0
2021-08-03 15:00:00,48.87,48.89,48.86,48.88,8133.0,48.87,48.89,48.86,48.88,8133.0
2021-08-03 15:05:00,48.88,48.88,48.85,48.86,6209.0,48.88,48.88,48.85,48.86,6209.0
2021-08-03 15:10:00,48.86,48.87,48.82,48.82,4417.0,48.86,48.87,48.82,48.82,4417.0
2021-08-03 15:15:00,48.82,48.86,48.82,48.85,201873.0,48.82,48.86,48.82,48.85,201873.0
2021-08-03 15:20:00,48.85,48.85,48.81,48.82,12035.0,48.85,48.85,48.81,48.82,12035.0
2021-08-03 15:25:00,48.81,48.82,48.78,48.81,171681.0,48.81,48.82,48.78,48.81,171681.0
2021-08-03 15:30:00,48.81,48.82,48.79,48.81,22701.0,48.81,48.82,48.79,48.81,22701.0
2021-08-03 15:35:00,48.8,48.81,48.79,48.8,92781.0,48.8,48.81,48.79,48.8,92781.0
2021-08-03 15:40:00,48.8,48.83,48.78,48.78,38662.0,48.8,48.83,48.78,48.78,38662.0
2021-08-03 15:45:00,48.79,48.81,48.77,48.8,37663.0,48.79,48.81,48.77,48.8,37663.0
2021-08-03 15:50:00,48.81,48.83,48.8,48.83,52567.0,48.81,48.83,48.8,48.83,52567.0
2021-08-03 15:55:00,48.83,48.85,48.81,48.83,132105.0,48.83,48.85,48.81,48.83,132105.0
2021-08-04 09:30:00,47.54,47.68,47.44,47.52,373799.0,47.54,47.68,47.44,47.52,373799.0
2021-08-04 09:35:00,47.51,47.66,47.44,47.48,257963.0,47.51,47.66,47.44,47.48,257963.0
2021-08-04 09:40:00,47.47,47.54,47.44,47.47,77776.0,47.47,47.54,47.44,47.47,77776.0
2021-08-04 09:45:00,47.48,47.58,47.36,47.58,147280.0,47.48,47.58,47.36,47.58,147280.0
2021-08-04 09:50:00,47.58,47.76,47.55,47.76,150038.0,47.58,47.76,47.55,47.76,150038.0
2021-08-04 09:55:00,47.77,47.77,47.61,47.71,77407.0,47.77,47.77,47.61,47.71,77407.0
2021-08-04 10:00:00,47.71,48.05,47.68,47.95,105764.0,47.71,48.05,47.68,47.95,105764.0
2021-08-04 10:05:00,47.96,47.98,47.87,47.91,72976.0,47.96,47.98,47.87,47.91,72976.0
2021-08-04 10:10:00,47.91,48.14,47.9,48.09,66494.0,47.91,48.14,47.9,48.09,66494.0
2021-08-04 10:15:00,48.08,48.11,48.0,48.0,36109.0,48.08,48.11,48.0,48.0,36109.0
2021-08-04 10:20:00,48.0,48.04,47.91,47.95,35326.0,48.0,48.04,47.91,47.95,35326.0
2021-08-04 10:25:00,47.95,48.0,47.92,47.98,38634.0,47.95,48.0,47.92,47.98,38634.0
2021-08-04 10:30:00,47.98,47.98,47.47,47.78,416261.0,47.98,47.98,47.47,47.78,416261.0
2021-08-04 10:35:00,47.78,48.03,47.74,48.03,101257.0,47.78,48.03,47.74,48.03,101257.0
2021-08-04 10:40:00,48.03,48.08,47.93,47.98,164317.0,48.03,48.08,47.93,47.98,164317.0
2021-08-04 10:45:00,47.96,48.04,47.87,48.01,105205.0,47.96,48.04,47.87,48.01,105205.0
2021-08-04 10:50:00,48.01,48.03,47.9,47.93,47932.0,48.01,48.03,47.9,47.93,47932.0
2021-08-04 10:55:00,47.92,47.93,47.83,47.9,30440.0,47.92,47.93,47.83,47.9,30440.0
2021-08-04 11:00:00,47.91,48.04,47.91,47.99,56834.0,47.91,48.04,47.91,47.99,56834.0
2021-08-04 11:05:00,47.99,48.08,47.99,47.99,65639.0,47.99,48.08,47.99,47.99,65639.0
2021-08-04 11:10:00,47.98,48.04,47.93,48.03,28025.0,47.98,48.04,47.93,48.03,28025.0
2021-08-04 11:15:00,48.04,48.04,47.92,47.97,36902.0,48.04,48.04,47.92,47.97,36902.0
2021-08-04 11:20:00,47.98,47.99,47.84,47.84,30016.0,47.98,47.99,47.84,47.84,30016.0
2021-08-04 11:25:00,47.83,47.94,47.81,47.89,69851.0,47.83,47.94,47.81,47.89,69851.0
2021-08-04 11:30:00,47.89,47.92,47.57,47.6,73770.0,47.89,47.92,47.57,47.6,73770.0
2021-08-04 11:35:00,47.61,47.61,47.45,47.5,77324.0,47.61,47.61,47.45,47.5,77324.0
2021-08-04 11:40:00,47.5,47.5,47.26,47.31,101772.0,47.5,47.5,47.26,47.31,101772.0
2021-08-04 11:45:00,47.32,47.39,47.28,47.35,50881.0,47.32,47.39,47.28,47.35,50881.0
2021-08-04 11:50:00,47.35,47.4,47.3,47.36,66498.0,47.35,47.4,47.3,47.36,66498.0
2021-08-04 11:55:00,47.36,47.4,47.27,47.33,30965.0,47.36,47.4,47.27,47.33,30965.0
2021-08-04 12:00:00,47.33,47.46,47.26,47.43,53680.0,47.33,47.46,47.26,47.43,53680.0
2021-08-04 12:05:00,47.42,47.51,47.39,47.51,23608.0,47.42,47.51,47.39,47.51,23608.0
2021-08-04 12:10:00,47.51,47.61,47.46,47.59,62791.0,47.51,47.61,47.46,47.59,62791.0
2021-08-04 12:15:00,47.59,47.59,47.53,47.55,10323.0,47.59,47.59,47.53,47.55,10323.0
2021-08-04 12:20:00,47.54,47.57,47.52,47.54,25721.0,47.54,47.57,47.52,47.54,25721.0
2021-08-04 12:25:00,47.55,47.56,47.38,47.44,98153.0,47.55,47.56,47.38,47.44,98153.0
2021-08-04 12:30:00,47.44,47.45,47.36,47.36,28242.0,47.44,47.45,47.36,47.36,28242.0
2021-08-04 12:35:00,47.35,47.39,47.32,47.32,11736.0,47.35,47.39,47.32,47.32,11736.0
2021-08-04 12:40:00,47.32,47.38,47.32,47.36,96110.0,47.32,47.38,47.32,47.36,96110.0
2021-08-04 12:45:00,47.36,47.36,47.3,47.33,97786.0,47.36,47.36,47.3,47.33,97786.0
2021-08-04 12:50:00,47.33,47.34,47.29,47.32,121148.0,47.33,47.34,47.29,47.32,121148.0
2021-08-04 12:55:00,47.32,47.39,47.19,47.37,74627.0,47.32,47.39,47.19,47.37,74627.0
2021-08-04 13:00:00,47.38,47.49,47.32,47.48,73999.0,47.38,47.49,47.32,47.48,73999.0
2021-08-04 13:05:00,47.47,47.57,47.46,47.52,37050.0,47.47,47.57,47.46,47.52,37050.0
2021-08-04 13:10:00,47.53,47.59,47.52,47.58,24391.0,47.53,47.59,47.52,47.58,24391.0
2021-08-04 13:15:00,47.58,47.64,47.56,47.61,80158.0,47.58,47.64,47.56,47.61,80158.0
2021-08-04 13:20:00,47.6,47.61,47.53,47.54,76150.0,47.6,47.61,47.53,47.54,76150.0
2021-08-04 13:25:00,47.55,47.56,47.51,47.51,21338.0,47.55,47.56,47.51,47.51,21338.0
2021-08-04 13:30:00,47.53,47.58,47.45,47.57,73673.0,47.53,47.58,47.45,47.57,73673.0
2021-08-04 13:35:00,47.56,47.56,47.47,47.47,29278.0,47.56,47.56,47.47,47.47,29278.0
2021-08-04 13:40:00,47.47,47.48,47.44,47.48,14406.0,47.47,47.48,47.44,47.48,14406.0
2021-08-04 13:45:00,47.5,47.54,47.48,47.53,74267.0,47.5,47.54,47.48,47.53,74267.0
2021-08-04 13:50:00,47.52,47.58,47.48,47.56,148831.0,47.52,47.58,47.48,47.56,148831.0
2021-08-04 13:55:00,47.55,47.57,47.52,47.56,19762.0,47.55,47.57,47.52,47.56,19762.0
2021-08-04 14:00:00,47.55,47.56,47.46,47.46,21513.0,47.55,47.56,47.46,47.46,21513.0
2021-08-04 14:05:00,47.47,47.51,47.45,47.51,82196.0,47.47,47.51,47.45,47.51,82196.0
2021-08-04 14:10:00,47.5,47.51,47.45,47.49,110527.0,47.5,47.51,47.45,47.49,110527.0
2021-08-04 14:15:00,47.5,47.59,47.46,47.53,50631.0,47.5,47.59,47.46,47.53,50631.0
2021-08-04 14:20:00,47.54,47.54,47.42,47.46,51667.0,47.54,47.54,47.42,47.46,51667.0
2021-08-04 14:25:00,47.48,47.51,47.32,47.37,87336.0,47.48,47.51,47.32,47.37,87336.0
2021-08-04 14:30:00,47.37,47.45,47.37,47.4,32661.0,47.37,47.45,47.37,47.4,32661.0
2021-08-04 14:35:00,47.4,47.41,47.31,47.34,31414.0,47.4,47.41,47.31,47.34,31414.0
2021-08-04 14:40:00,47.34,47.35,47.3,47.34,149647.0,47.34,47.35,47.3,47.34,149647.0
2021-08-04 14:45:00,47.35,47.35,47.22,47.28,54126.0,47.35,47.35,47.22,47.28,54126.0
2021-08-04 14:50:00,47.29,47.32,47.24,47.27,26721.0,47.29,47.32,47.24,47.27,26721.0
2021-08-04 14:55:00,47.27,47.27,47.22,47.24,33337.0,47.27,47.27,47.22,47.24,33337.0
2021-08-04 15:00:00,47.25,47.27,47.22,47.24,13706.0,47.25,47.27,47.22,47.24,13706.0
2021-08-04 15:05:00,47.23,47.24,47.2,47.23,32053.0,47.23,47.24,47.2,47.23,32053.0
2021-08-04 15:10:00,47.24,47.25,47.21,47.21,15704.0,47.24,47.25,47.21,47.21,15704.0
2021-08-04 15:15:00,47.22,47.23,47.2,47.23,29132.0,47.22,47.23,47.2,47.23,29132.0
2021-08-04 15:20:00,47.22,47.24,47.17,47.18,92326.0,47.22,47.24,47.17,47.18,92326.0
2021-08-04 15:25:00,47.18,47.22,47.17,47.21,25974.0,47.18,47.22,47.17,47.21,25974.0
2021-08-04 15:30:00,47.21,47.23,47.17,47.23,29209.0,47.21,47.23,47.17,47.23,29209.0
2021-08-04 15:35:00,47.23,47.26,47.22,47.24,53987.0,47.23,47.26,47.22,47.24,53987.0
2021-08-04 15:40:00,47.25,47.3,47.22,47.3,67673.0,47.25,47.3,47.22,47.3,67673.0
2021-08-04 15:45:00,47.29,47.29,47.26,47.27,65787.0,47.29,47.29,47.26,47.27,65787.0
2021-08-04 15:50:00,47.27,47.29,47.24,47.26,68339.0,47.27,47.29,47.24,47.26,68339.0
2021-08-04 15:55:00,47.25,47.27,47.18,47.2,234647.0,47.25,47.27,47.18,47.2,234647.0
2021-08-05 09:30:00,47.34,47.55,47.34,47.5,200567.0,47.34,47.55,47.34,47.5,200567.0
2021-08-05 09:35:00,47.5,47.63,47.48,47.62,71903.0,47.5,47.63,47.48,47.62,71903.0
2021-08-05 09:40:00,47.61,47.64,47.49,47.55,46351.0,47.61,47.64,47.49,47.55,46351.0
2021-08-05 09:45:00,47.55,47.63,47.43,47.45,62805.0,47.55,47.63,47.43,47.45,62805.0
2021-08-05 09:50:00,47.42,47.56,47.42,47.56,26338.0,47.42,47.56,47.42,47.56,26338.0
2021-08-05 09:55:00,47.57,47.72,47.56,47.71,43409.0,47.57,47.72,47.56,47.71,43409.0
2021-08-05 10:00:00,47.71,47.85,47.68,47.84,51280.0,47.71,47.85,47.68,47.84,51280.0
2021-08-05 10:05:00,47.86,47.89,47.8,47.84,77062.0,47.86,47.89,47.8,47.84,77062.0
2021-08-05 10:10:00,47.85,47.88,47.76,47.76,30408.0,47.85,47.88,47.76,47.76,30408.0
2021-08-05 10:15:00,47.77,47.83,47.67,47.71,48338.0,47.77,47.83,47.67,47.71,48338.0
2021-08-05 10:20:00,47.72,47.73,47.64,47.67,21315.0,47.72,47.73,47.64,47.67,21315.0
2021-08-05 10:25:00,47.68,47.71,47.58,47.58,95932.0,47.68,47.71,47.58,47.58,95932.0
2021-08-05 10:30:00,47.58,47.63,47.55,47.56,19882.0,47.58,47.63,47.55,47.56,19882.0
2021-08-05 10:35:00,47.56,47.6,47.48,47.58,57982.0,47.56,47.6,47.48,47.58,57982.0
2021-08-05 10:40:00,47.58,47.62,47.52,47.59,46823.0,47.58,47.62,47.52,47.59,46823.0
2021-08-05 10:45:00,47.61,47.69,47.58,47.69,19520.0,47.61,47.69,47.58,47.69,19520.0
2021-08-05 10:50:00,47.71,47.78,47.7,47.75,10285.0,47.71,47.78,47.7,47.75,10285.0
2021-08-05 10:55:00,47.75,47.78,47.73,47.74,48196.0,47.75,47.78,47.73,47.74,48196.0
2021-08-05 11:00:00,47.75,47.76,47.66,47.66,10379.0,47.75,47.76,47.66,47.66,10379.0
2021-08-05 11:05:00,47.68,47.71,47.62,47.63,21780.0,47.68,47.71,47.62,47.63,21780.0
2021-08-05 11:10:00,47.64,47.73,47.62,47.73,26381.0,47.64,47.73,47.62,47.73,26381.0
2021-08-05 11:15:00,47.73,47.85,47.69,47.85,22439.0,47.73,47.85,47.69,47.85,22439.0
2021-08-05 11:20:00,47.85,48.0,47.84,47.98,79500.0,47.85,48.0,47.84,47.98,79500.0
2021-08-05 11:25:00,47.99,48.16,47.98,48.11,82314.0,47.99,48.16,47.98,48.11,82314.0
2021-08-05 11:30:00,48.1,48.15,48.06,48.12,22147.0,48.1,48.15,48.06,48.12,22147.0
2021-08-05 11:35:00,48.11,48.14,48.0,48.04,20119.0,48.11,48.14,48.0,48.04,20119.0
2021-08-05 11:40:00,48.03,48.06,48.0,48.02,12132.0,48.03,48.06,48.0,48.02,12132.0
2021-08-05 11:45:00,48.02,48.02,47.9,47.91,21208.0,48.02,48.02,47.9,47.91,21208.0
2021-08-05 11:50:00,47.91,47.98,47.89,47.94,17810.0,47.91,47.98,47.89,47.94,17810.0
2021-08-05 11:55:00,47.92,47.94,47.86,47.89,30658.0,47.92,47.94,47.86,47.89,30658.0
2021-08-05 12:00:00,47.89,47.94,47.88,47.9,25245.0,47.89,47.94,47.88,47.9,25245.0
2021-08-05 12:05:00,47.9,47.97,47.9,47.94,13209.0,47.9,47.97,47.9,47.94,13209.0
2021-08-05 12:10:00,47.95,47.98,47.91,47.94,101758.0,47.95,47.98,47.91,47.94,101758.0
2021-08-05 12:15:00,47.96,47.96,47.86,47.86,26654.0,47.96,47.96,47.86,47.86,26654.0
2021-08-05 12:20:00,47.88,47.9,47.82,47.83,28910.0,47.88,47.9,47.82,47.83,28910.0
2021-08-05 12:25:00,47.85,47.88,47.81,47.86,20456.0,47.85,47.88,47.81,47.86,20456.0
2021-08-05 12:30:00,47.87,47.91,47.84,47.91,12142.0,47.87,47.91,47.84,47.91,12142.0
2021-08-05 12:35:00,47.92,47.94,47.89,47.91,7490.0,47.92,47.94,47.89,47.91,7490.0
2021-08-05 12:40:00,47.89,47.93,47.87,47.87,9450.0,47.89,47.93,47.87,47.87,9450.0
2021-08-05 12:45:00,47.89,47.94,47.88,47.94,11025.0,47.89,47.94,47.88,47.94,11025.0
2021-08-05 12:50:00,47.94,47.98,47.94,47.95,40699.0,47.94,47.98,47.94,47.95,40699.0
2021-08-05 12:55:00,47.95,47.96,47.92,47.93,8801.0,47.95,47.96,47.92,47.93,8801.0
2021-08-05 13:00:00,47.94,48.03,47.94,48.02,43773.0,47.94,48.03,47.94,48.02,43773.0
2021-08-05 13:05:00,48.02,48.06,47.98,48.06,91412.0,48.02,48.06,47.98,48.06,91412.0
2021-08-05 13:10:00,48.05,48.08,48.03,48.08,21759.0,48.05,48.08,48.03,48.08,21759.0
2021-08-05 13:15:00,48.07,48.08,48.03,48.03,5325.0,48.07,48.08,48.03,48.03,5325.0
2021-08-05 13:20:00,48.03,48.06,48.03,48.04,2909.0,48.03,48.06,48.03,48.04,2909.0
2021-08-05 13:25:00,48.04,48.05,47.96,47.99,18195.0,48.04,48.05,47.96,47.99,18195.0
2021-08-05 13:30:00,47.98,48.0,47.96,47.99,4100.0,47.98,48.0,47.96,47.99,4100.0
2021-08-05 13:35:00,47.98,47.98,47.95,47.96,6892.0,47.98,47.98,47.95,47.96,6892.0
2021-08-05 13:40:00,47.96,48.01,47.95,47.97,18641.0,47.96,48.01,47.95,47.97,18641.0
2021-08-05 13:45:00,47.96,47.98,47.94,47.96,13792.0,47.96,47.98,47.94,47.96,13792.0
2021-08-05 13:50:00,47.96,47.97,47.94,47.95,15947.0,47.96,47.97,47.94,47.95,15947.0
2021-08-05 13:55:00,47.94,47.97,47.91,47.97,302675.0,47.94,47.97,47.91,47.97,302675.0
2021-08-05 14:00:00,47.98,47.98,47.87,47.89,30955.0,47.98,47.98,47.87,47.89,30955.0
2021-08-05 14:05:00,47.88,47.91,47.86,47.9,18545.0,47.88,47.91,47.86,47.9,18545.0
2021-08-05 14:10:00,47.91,48.01,47.9,48.01,13547.0,47.91,48.01,47.9,48.01,13547.0
2021-08-05 14:15:00,48.0,48.0,47.95,47.97,5763.0,48.0,48.0,47.95,47.97,5763.0
2021-08-05 14:20:00,47.98,48.0,47.94,47.98,15024.0,47.98,48.0,47.94,47.98,15024.0
2021-08-05 14:25:00,47.99,48.06,47.96,48.05,24509.0,47.99,48.06,47.96,48.05,24509.0
2021-08-05 14:30:00,48.04,48.04,47.99,48.0,7017.0,48.04,48.04,47.99,48.0,7017.0
2021-08-05 14:35:00,48.01,48.02,48.0,48.0,35869.0,48.01,48.02,48.0,48.0,35869.0
2021-08-05 14:40:00,48.01,48.05,48.01,48.02,9621.0,48.01,48.05,48.01,48.02,9621.0
2021-08-05 14:45:00,48.02,48.02,47.99,48.02,41812.0,48.02,48.02,47.99,48.02,41812.0
2021-08-05 14:50:00,48.02,48.06,48.02,48.06,14979.0,48.02,48.06,48.02,48.06,14979.0
2021-08-05 14:55:00,48.05,48.05,48.03,48.04,21184.0,48.05,48.05,48.03,48.04,21184.0
2021-08-05 15:00:00,48.04,48.07,48.04,48.06,7371.0,48.04,48.07,48.04,48.06,7371.0
2021-08-05 15:05:00,48.06,48.06,48.05,48.05,4061.0,48.06,48.06,48.05,48.05,4061.0
2021-08-05 15:10:00,48.05,48.08,48.05,48.07,16908.0,48.05,48.08,48.05,48.07,16908.0
2021-08-05 15:15:00,48.07,48.07,48.01,48.02,15240.0,48.07,48.07,48.01,48.02,15240.0
2021-08-05 15:20:00,48.02,48.04,48.01,48.02,8853.0,48.02,48.04,48.01,48.02,8853.0
2021-08-05 15:25:00,48.01,48.01,47.98,47.98,17908.0,48.01,48.01,47.98,47.98,17908.0
2021-08-05 15:30:00,47.98,47.99,47.96,47.99,12293.0,47.98,47.99,47.96,47.99,12293.0
2021-08-05 15:35:00,47.99,48.01,47.98,48.0,11580.0,47.99,48.01,47.98,48.0,11580.0
2021-08-05 15:40:00,48.01,48.03,47.99,48.0,26068.0,48.01,48.03,47.99,48.0,26068.0
2021-08-05 15:45:00,48.0,48.05,47.99,48.04,18744.0,48.0,48.05,47.99,48.04,18744.0
2021-08-05 15:50:00,48.04,48.06,48.02,48.04,22415.0,48.04,48.06,48.02,48.04,22415.0
2021-08-05 15:55:00,48.03,48.1,48.02,48.1,80825.0,48.03,48.1,48.02,48.1,80825.0
2021-08-06 09:30:00,48.42,48.51,48.32,48.35,104310.0,48.42,48.51,48.32,48.35,104310.0
2021-08-06 09:35:00,48.33,48.35,48.24,48.28,78206.0,48.33,48.35,48.24,48.28,78206.0
2021-08-06 09:40:00,48.27,48.3,48.12,48.27,130197.0,48.27,48.3,48.12,48.27,130197.0
2021-08-06 09:45:00,48.27,48.27,47.87,47.91,238423.0,48.27,48.27,47.87,47.91,238423.0
2021-08-06 09:50:00,47.9,47.98,47.78,47.95,167109.0,47.9,47.98,47.78,47.95,167109.0
2021-08-06 09:55:00,47.94,48.03,47.87,47.96,53515.0,47.94,48.03,47.87,47.96,53515.0
2021-08-06 10:00:00,47.97,47.98,47.86,47.91,56416.0,47.97,47.98,47.86,47.91,56416.0
2021-08-06 10:05:00,47.9,47.98,47.88,47.95,33224.0,47.9,47.98,47.88,47.95,33224.0
2021-08-06 10:10:00,47.92,48.17,47.92,48.16,269082.0,47.92,48.17,47.92,48.16,269082.0
2021-08-06 10:15:00,48.16,48.34,48.15,48.29,77673.0,48.16,48.34,48.15,48.29,77673.0
2021-08-06 10:20:00,48.3,48.38,48.23,48.25,60164.0,48.3,48.38,48.23,48.25,60164.0
2021-08-06 10:25:00,48.27,48.28,48.08,48.14,137256.0,48.27,48.28,48.08,48.14,137256.0
2021-08-06 10:30:00,48.13,48.13,48.02,48.05,97891.0,48.13,48.13,48.02,48.05,97891.0
2021-08-06 10:35:00,48.02,48.16,47.98,48.05,48353.0,48.02,48.16,47.98,48.05,48353.0
2021-08-06 10:40:00,48.04,48.11,48.03,48.07,31173.0,48.04,48.11,48.03,48.07,31173.0
2021-08-06 10:45:00,48.08,48.1,47.89,47.9,48045.0,48.08,48.1,47.89,47.9,48045.0
2021-08-06 10:50:00,47.88,47.9,47.54,47.75,243982.0,47.88,47.9,47.54,47.75,243982.0
2021-08-06 10:55:00,47.76,47.77,47.66,47.7,36654.0,47.76,47.77,47.66,47.7,36654.0
2021-08-06 11:00:00,47.72,47.92,47.69,47.71,73180.0,47.72,47.92,47.69,47.71,73180.0
2021-08-06 11:05:00,47.7,47.79,47.67,47.7,73150.0,47.7,47.79,47.67,47.7,73150.0
2021-08-06 11:10:00,47.68,47.69,47.55,47.59,57648.0,47.68,47.69,47.55,47.59,57648.0
2021-08-06 11:15:00,47.6,47.64,47.35,47.35,83097.0,47.6,47.64,47.35,47.35,83097.0
2021-08-06 11:20:00,47.35,47.64,47.35,47.62,65226.0,47.35,47.64,47.35,47.62,65226.0
2021-08-06 11:25:00,47.62,47.74,47.53,47.72,293849.0,47.62,47.74,47.53,47.72,293849.0
2021-08-06 11:30:00,47.7,47.73,47.58,47.63,66022.0,47.7,47.73,47.58,47.63,66022.0
2021-08-06 11:35:00,47.62,47.62,47.48,47.52,31280.0,47.62,47.62,47.48,47.52,31280.0
2021-08-06 11:40:00,47.5,47.56,47.5,47.5,24066.0,47.5,47.56,47.5,47.5,24066.0
2021-08-06 11:45:00,47.51,47.59,47.51,47.58,41888.0,47.51,47.59,47.51,47.58,41888.0
2021-08-06 11:50:00,47.56,47.63,47.55,47.6,7500.0,47.56,47.63,47.55,47.6,7500.0
2021-08-06 11:55:00,47.6,47.67,47.58,47.64,30718.0,47.6,47.67,47.58,47.64,30718.0
2021-08-06 12:00:00,47.65,47.75,47.64,47.75,63607.0,47.65,47.75,47.64,47.75,63607.0
2021-08-06 12:05:00,47.75,47.81,47.72,47.8,39248.0,47.75,47.81,47.72,47.8,39248.0
2021-08-06 12:10:00,47.8,47.82,47.76,47.78,16450.0,47.8,47.82,47.76,47.78,16450.0
2021-08-06 12:15:00,47.78,47.89,47.69,47.71,64353.0,47.78,47.89,47.69,47.71,64353.0
2021-08-06 12:20:00,47.71,47.81,47.71,47.73,13451.0,47.71,47.81,47.71,47.73,13451.0
2021-08-06 12:25:00,47.75,47.81,47.75,47.79,7345.0,47.75,47.81,47.75,47.79,7345.0
2021-08-06 12:30:00,47.8,47.84,47.77,47.81,9257.0,47.8,47.84,47.77,47.81,9257.0
2021-08-06 12:35:00,47.81,47.85,47.81,47.82,13220.0,47.81,47.85,47.81,47.82,13220.0
2021-08-06 12:40:00,47.82,47.84,47.8,47.8,9689.0,47.82,47.84,47.8,47.8,9689.0
2021-08-06 12:45:00,47.8,47.81,47.69,47.75,31949.0,47.8,47.81,47.69,47.75,31949.0
2021-08-06 12:50:00,47.75,47.76,47.69,47.71,18938.0,47.75,47.76,47.69,47.71,18938.0
2021-08-06 12:55:00,47.7,47.71,47.63,47.66,26946.0,47.7,47.71,47.63,47.66,26946.0
2021-08-06 13:00:00,47.66,47.78,47.64,47.78,22013.0,47.66,47.78,47.64,47.78,22013.0
2021-08-06 13:05:00,47.76,47.77,47.72,47.72,9593.0,47.76,47.77,47.72,47.72,9593.0
2021-08-06 13:10:00,47.73,47.74,47.69,47.7,21804.0,47.73,47.74,47.69,47.7,21804.0
2021-08-06 13:15:00,47.69,47.78,47.68,47.75,22485.0,47.69,47.78,47.68,47.75,22485.0
2021-08-06 13:20:00,47.75,47.83,47.75,47.8,26620.0,47.75,47.83,47.75,47.8,26620.0
2021-08-06 13:25:00,47.8,47.82,47.79,47.81,4466.0,47.8,47.82,47.79,47.81,4466.0
2021-08-06 13:30:00,47.82,47.87,47.81,47.85,22378.0,47.82,47.87,47.81,47.85,22378.0
2021-08-06 13:35:00,47.85,47.86,47.82,47.82,14220.0,47.85,47.86,47.82,47.82,14220.0
2021-08-06 13:40:00,47.84,47.9,47.83,47.88,33485.0,47.84,47.9,47.83,47.88,33485.0
2021-08-06 13:45:00,47.9,47.9,47.84,47.86,8850.0,47.9,47.9,47.84,47.86,8850.0
2021-08-06 13:50:00,47.86,47.9,47.82,47.85,7957.0,47.86,47.9,47.82,47.85,7957.0
2021-08-06 13:55:00,47.85,47.89,47.84,47.88,8916.0,47.85,47.89,47.84,47.88,8916.0
2021-08-06 14:00:00,47.89,47.94,47.85,47.93,40329.0,47.89,47.94,47.85,47.93,40329.0
2021-08-06 14:05:00,47.94,48.01,47.88,47.95,48921.0,47.94,48.01,47.88,47.95,48921.0
2021-08-06 14:10:00,47.96,47.97,47.82,47.82,33308.0,47.96,47.97,47.82,47.82,33308.0
2021-08-06 14:15:00,47.84,47.89,47.82,47.82,12472.0,47.84,47.89,47.82,47.82,12472.0
2021-08-06 14:20:00,47.82,47.82,47.71,47.76,42032.0,47.82,47.82,47.71,47.76,42032.0
2021-08-06 14:25:00,47.75,47.81,47.66,47.7,56574.0,47.75,47.81,47.66,47.7,56574.0
2021-08-06 14:30:00,47.7,47.7,47.5,47.59,82058.0,47.7,47.7,47.5,47.59,82058.0
2021-08-06 14:35:00,47.58,47.59,47.53,47.55,27145.0,47.58,47.59,47.53,47.55,27145.0
2021-08-06 14:40:00,47.55,47.56,47.46,47.49,30865.0,47.55,47.56,47.46,47.49,30865.0
2021-08-06 14:45:00,47.49,47.49,47.46,47.48,27807.0,47.49,47.49,47.46,47.48,27807.0
2021-08-06 14:50:00,47.5,47.52,47.48,47.51,11388.0,47.5,47.52,47.48,47.51,11388.0
2021-08-06 14:55:00,47.51,47.54,47.49,47.49,12991.0,47.51,47.54,47.49,47.49,12991.0
2021-08-06 15:00:00,47.49,47.54,47.48,47.53,12706.0,47.49,47.54,47.48,47.53,12706.0
2021-08-06 15:05:00,47.53,47.53,47.5,47.52,12755.0,47.53,47.53,47.5,47.52,12755.0
2021-08-06 15:10:00,47.52,47.53,47.5,47.51,30568.0,47.52,47.53,47.5,47.51,30568.0
2021-08-06 15:15:00,47.5,47.52,47.5,47.5,11143.0,47.5,47.52,47.5,47.5,11143.0
2021-08-06 15:20:00,47.52,47.54,47.52,47.53,7710.0,47.52,47.54,47.52,47.53,7710.0
2021-08-06 15:25:00,47.53,47.58,47.53,47.58,12064.0,47.53,47.58,47.53,47.58,12064.0
2021-08-06 15:30:00,47.58,47.58,47.54,47.55,23500.0,47.58,47.58,47.54,47.55,23500.0
2021-08-06 15:35:00,47.56,47.56,47.54,47.55,8020.0,47.56,47.56,47.54,47.55,8020.0
2021-08-06 15:40:00,47.55,47.56,47.52,47.52,24858.0,47.55,47.56,47.52,47.52,24858.0
2021-08-06 15:45:00,47.52,47.53,47.5,47.51,98021.0,47.52,47.53,47.5,47.51,98021.0
2021-08-06 15:50:00,47.51,47.56,47.51,47.54,290870.0,47.51,47.56,47.51,47.54,290870.0
2021-08-06 15:55:00,47.55,47.59,47.54,47.57,128356.0,47.55,47.59,47.54,47.57,128356.0
2021-08-09 09:30:00,46.47,46.5,46.22,46.24,245830.0,46.47,46.5,46.22,46.24,245830.0
2021-08-09 09:35:00,46.25,46.4,46.22,46.4,90198.0,46.25,46.4,46.22,46.4,90198.0
2021-08-09 09:40:00,46.41,46.41,46.22,46.36,80391.0,46.41,46.41,46.22,46.36,80391.0
2021-08-09 09:45:00,46.37,46.48,46.33,46.37,80772.0,46.37,46.48,46.33,46.37,80772.0
2021-08-09 09:50:00,46.35,46.42,46.27,46.34,65223.0,46.35,46.42,46.27,46.34,65223.0
2021-08-09 09:55:00,46.3,46.39,46.25,46.37,38934.0,46.3,46.39,46.25,46.37,38934.0
2021-08-09 10:00:00,46.36,46.43,46.17,46.25,156334.0,46.36,46.43,46.17,46.25,156334.0
2021-08-09 10:05:00,46.24,46.28,46.09,46.1,76033.0,46.24,46.28,46.09,46.1,76033.0
2021-08-09 10:10:00,46.1,46.13,45.97,46.09,84910.0,46.1,46.13,45.97,46.09,84910.0
2021-08-09 10:15:00,46.08,46.08,45.91,45.95,60220.0,46.08,46.08,45.91,45.95,60220.0
2021-08-09 10:20:00,45.95,46.0,45.87,45.93,69724.0,45.95,46.0,45.87,45.93,69724.0
2021-08-09 10:25:00,45.92,46.01,45.89,45.95,42760.0,45.92,46.01,45.89,45.95,42760.0
2021-08-09 10:30:00,45.95,46.07,45.91,45.99,234710.0,45.95,46.07,45.91,45.99,234710.0
2021-08-09 10:35:00,46.01,46.01,45.85,45.98,136541.0,46.01,46.01,45.85,45.98,136541.0
2021-08-09 10:40:00,45.95,46.03,45.9,46.0,174143.0,45.95,46.03,45.9,46.0,174143.0
2021-08-09 10:45:00,46.0,46.14,45.94,46.14,91964.0,46.0,46.14,45.94,46.14,91964.0
2021-08-09 10:50:00,46.14,46.14,46.01,46.08,52736.0,46.14,46.14,46.01,46.08,52736.0
2021-08-09 10:55:00,46.08,46.13,45.95,46.02,93268.0,46.08,46.13,45.95,46.02,93268.0
2021-08-09 11:00:00,46.01,46.22,45.98,46.16,113020.0,46.01,46.22,45.98,46.16,113020.0
2021-08-09 11:05:00,46.16,46.42,46.16,46.39,63512.0,46.16,46.42,46.16,46.39,63512.0
2021-08-09 11:10:00,46.38,46.46,46.29,46.44,47271.0,46.38,46.46,46.29,46.44,47271.0
2021-08-09 11:15:00,46.45,46.53,46.42,46.43,62820.0,46.45,46.53,46.42,46.43,62820.0
2021-08-09 11:20:00,46.44,46.44,46.32,46.35,59084.0,46.44,46.44,46.32,46.35,59084.0
2021-08-09 11:25:00,46.36,46.38,46.29,46.3,18704.0,46.36,46.38,46.29,46.3,18704.0
2021-08-09 11:30:00,46.3,46.36,46.24,46.34,41320.0,46.3,46.36,46.24,46.34,41320.0
2021-08-09 11:35:00,46.33,46.39,46.31,46.39,16440.0,46.33,46.39,46.31,46.39,16440.0
2021-08-09 11:40:00,46.38,46.46,46.37,46.45,22954.0,46.38,46.46,46.37,46.45,22954.0
2021-08-09 11:45:00,46.45,46.52,46.44,46.5,37657.0,46.45,46.52,46.44,46.5,37657.0
2021-08-09 11:50:00,46.5,46.54,46.45,46.5,51208.0,46.5,46.54,46.45,46.5,51208.0
2021-08-09 11:55:00,46.5,46.5,46.37,46.41,17337.0,46.5,46.5,46.37,46.41,17337.0
2021-08-09 12:00:00,46.4,46.49,46.38,46.48,25758.0,46.4,46.49,46.38,46.48,25758.0
2021-08-09 12:05:00,46.49,46.61,46.49,46.56,37390.0,46.49,46.61,46.49,46.56,37390.0
2021-08-09 12:10:00,46.57,46.58,46.53,46.55,8788.0,46.57,46.58,46.53,46.55,8788.0
2021-08-09 12:15:00,46.55,46.58,46.53,46.56,11635.0,46.55,46.58,46.53,46.56,11635.0
2021-08-09 12:20:00,46.56,46.57,46.48,46.5,17457.0,46.56,46.57,46.48,46.5,17457.0
2021-08-09 12:25:00,46.51,46.57,46.47,46.56,12618.0,46.51,46.57,46.47,46.56,12618.0
2021-08-09 12:30:00,46.56,46.6,46.48,46.48,48154.0,46.56,46.6,46.48,46.48,48154.0
2021-08-09 12:35:00,46.46,46.48,46.44,46.45,11495.0,46.46,46.48,46.44,46.45,11495.0
2021-08-09 12:40:00,46.44,46.46,46.36,46.37,36965.0,46.44,46.46,46.36,46.37,36965.0
2021-08-09 12:45:00,46.38,46.43,46.38,46.39,12866.0,46.38,46.43,46.38,46.39,12866.0
2021-08-09 12:50:00,46.38,46.39,46.34,46.38,25085.0,46.38,46.39,46.34,46.38,25085.0
2021-08-09 12:55:00,46.38,46.44,46.37,46.41,15606.0,46.38,46.44,46.37,46.41,15606.0
2021-08-09 13:00:00,46.41,46.44,46.39,46.41,25378.0,46.41,46.44,46.39,46.41,25378.0
2021-08-09 13:05:00,46.41,46.43,46.39,46.41,26701.0,46.41,46.43,46.39,46.41,26701.0
2021-08-09 13:10:00,46.41,46.48,46.4,46.47,17463.0,46.41,46.48,46.4,46.47,17463.0
2021-08-09 13:15:00,46.47,46.48,46.44,46.48,9098.0,46.47,46.48,46.44,46.48,9098.0
2021-08-09 13:20:00,46.47,46.51,46.47,46.49,20880.0,46.47,46.51,46.47,46.49,20880.0
2021-08-09 13:25:00,46.5,46.56,46.48,46.54,26401.0,46.5,46.56,46.48,46.54,26401.0
2021-08-09 13:30:00,46.54,46.57,46.47,46.48,29586.0,46.54,46.57,46.47,46.48,29586.0
2021-08-09 13:35:00,46.48,46.5,46.44,46.45,8796.0,46.48,46.5,46.44,46.45,8796.0
2021-08-09 13:40:00,46.44,46.52,46.44,46.51,10502.0,46.44,46.52,46.44,46.51,10502.0
2021-08-09 13:45:00,46.51,46.51,46.41,46.41,38167.0,46.51,46.51,46.41,46.41,38167.0
2021-08-09 13:50:00,46.41,46.41,46.34,46.35,19050.0,46.41,46.41,46.34,46.35,19050.0
2021-08-09 13:55:00,46.34,46.35,46.3,46.32,21165.0,46.34,46.35,46.3,46.32,21165.0
2021-08-09 14:00:00,46.31,46.31,46.17,46.17,64595.0,46.31,46.31,46.17,46.17,64595.0
2021-08-09 14:05:00,46.17,46.27,46.17,46.25,48275.0,46.17,46.27,46.17,46.25,48275.0
2021-08-09 14:10:00,46.24,46.24,46.09,46.16,84173.0,46.24,46.24,46.09,46.16,84173.0
2021-08-09 14:15:00,46.16,46.29,46.14,46.29,25035.0,46.16,46.29,46.14,46.29,25035.0
2021-08-09 14:20:00,46.3,46.31,46.2,46.22,26421.0,46.3,46.31,46.2,46.22,26421.0
2021-08-09 14:25:00,46.22,46.54,46.22,46.5,89754.0,46.22,46.54,46.22,46.5,89754.0
2021-08-09 14:30:00,46.5,46.58,46.47,46.49,50615.0,46.5,46.58,46.47,46.49,50615.0
2021-08-09 14:35:00,46.49,46.59,46.49,46.59,28905.0,46.49,46.59,46.49,46.59,28905.0
2021-08-09 14:40:00,46.59,46.59,46.56,46.58,17403.0,46.59,46.59,46.56,46.58,17403.0
2021-08-09 14:45:00,46.6,46.61,46.58,46.58,8130.0,46.6,46.61,46.58,46.58,8130.0
2021-08-09 14:50:00,46.58,46.59,46.56,46.58,8820.0,46.58,46.59,46.56,46.58,8820.0
2021-08-09 14:55:00,46.56,46.58,46.55,46.58,3647.0,46.56,46.58,46.55,46.58,3647.0
2021-08-09 15:00:00,46.58,46.63,46.58,46.63,7044.0,46.58,46.63,46.58,46.63,7044.0
2021-08-09 15:05:00,46.63,46.66,46.63,46.65,11929.0,46.63,46.66,46.63,46.65,11929.0
2021-08-09 15:10:00,46.66,46.66,46.62,46.65,15271.0,46.66,46.66,46.62,46.65,15271.0
2021-08-09 15:15:00,46.65,46.67,46.63,46.63,25262.0,46.65,46.67,46.63,46.63,25262.0
2021-08-09 15:20:00,46.63,46.65,46.62,46.64,13044.0,46.63,46.65,46.62,46.64,13044.0
2021-08-09 15:25:00,46.65,46.66,46.63,46.66,13743.0,46.65,46.66,46.63,46.66,13743.0
2021-08-09 15:30:00,46.66,46.67,46.64,46.65,19871.0,46.66,46.67,46.64,46.65,19871.0
2021-08-09 15:35:00,46.66,46.69,46.65,46.69,21635.0,46.66,46.69,46.65,46.69,21635.0
2021-08-09 15:40:00,46.69,46.7,46.63,46.63,25081.0,46.69,46.7,46.63,46.63,25081.0
2021-08-09 15:45:00,46.64,46.64,46.6,46.63,40066.0,46.64,46.64,46.6,46.63,40066.0
2021-08-09 15:50:00,46.63,46.66,46.62,46.65,65962.0,46.63,46.66,46.62,46.65,65962.0
2021-08-09 15:55:00,46.65,46.65,46.59,46.61,212438.0,46.65,46.65,46.59,46.61,212438.0
2021-08-10 09:30:00,46.97,47.14,46.93,47.09,102094.0,46.97,47.14,46.93,47.09,102094.0
2021-08-10 09:35:00,47.09,47.16,47.02,47.06,67616.0,47.09,47.16,47.02,47.06,67616.0
2021-08-10 09:40:00,47.1,47.16,47.09,47.13,49418.0,47.1,47.16,47.09,47.13,49418.0
2021-08-10 09:45:00,47.13,47.13,46.97,47.11,107079.0,47.13,47.13,46.97,47.11,107079.0
2021-08-10 09:50:00,47.1,47.26,47.09,47.22,76872.0,47.1,47.26,47.09,47.22,76872.0
2021-08-10 09:55:00,47.23,47.55,47.22,47.54,93999.0,47.23,47.55,47.22,47.54,93999.0
2021-08-10 10:00:00,47.54,47.79,47.52,47.73,124996.0,47.54,47.79,47.52,47.73,124996.0
2021-08-10 10:05:00,47.74,47.93,47.73,47.89,80846.0,47.74,47.93,47.73,47.89,80846.0
2021-08-10 10:10:00,47.89,47.95,47.77,47.88,203885.0,47.89,47.95,47.77,47.88,203885.0
2021-08-10 10:15:00,47.88,47.94,47.8,47.82,96466.0,47.88,47.94,47.8,47.82,96466.0
2021-08-10 10:20:00,47.81,47.91,47.76,47.79,68360.0,47.81,47.91,47.76,47.79,68360.0
2021-08-10 10:25:00,47.8,47.89,47.79,47.84,43670.0,47.8,47.89,47.79,47.84,43670.0
2021-08-10 10:30:00,47.85,47.92,47.81,47.87,63282.0,47.85,47.92,47.81,47.87,63282.0
2021-08-10 10:35:00,47.88,47.88,47.77,47.82,73186.0,47.88,47.88,47.77,47.82,73186.0
2021-08-10 10:40:00,47.83,47.85,47.66,47.7,173558.0,47.83,47.85,47.66,47.7,173558.0
2021-08-10 10:45:00,47.71,47.86,47.7,47.86,37602.0,47.71,47.86,47.7,47.86,37602.0
2021-08-10 10:50:00,47.87,47.92,47.82,47.86,64110.0,47.87,47.92,47.82,47.86,64110.0
2021-08-10 10:55:00,47.86,47.92,47.8,47.84,60465.0,47.86,47.92,47.8,47.84,60465.0
2021-08-10 11:00:00,47.86,47.91,47.8,47.86,38875.0,47.86,47.91,47.8,47.86,38875.0
2021-08-10 11:05:00,47.87,47.92,47.83,47.85,35064.0,47.87,47.92,47.83,47.85,35064.0
2021-08-10 11:10:00,47.87,47.88,47.76,47.79,38514.0,47.87,47.88,47.76,47.79,38514.0
2021-08-10 11:15:00,47.79,47.86,47.73,47.76,26773.0,47.79,47.86,47.73,47.76,26773.0
2021-08-10 11:20:00,47.75,47.85,47.75,47.83,32090.0,47.75,47.85,47.75,47.83,32090.0
2021-08-10 11:25:00,47.83,47.84,47.75,47.76,24233.0,47.83,47.84,47.75,47.76,24233.0
2021-08-10 11:30:00,47.74,47.82,47.74,47.74,22415.0,47.74,47.82,47.74,47.74,22415.0
2021-08-10 11:35:00,47.75,47.81,47.71,47.79,72865.0,47.75,47.81,47.71,47.79,72865.0
2021-08-10 11:40:00,47.78,47.78,47.72,47.75,22101.0,47.78,47.78,47.72,47.75,22101.0
2021-08-10 11:45:00,47.73,47.74,47.69,47.72,22309.0,47.73,47.74,47.69,47.72,22309.0
2021-08-10 11:50:00,47.72,47.74,47.67,47.71,16172.0,47.72,47.74,47.67,47.71,16172.0
2021-08-10 11:55:00,47.71,47.78,47.71,47.75,39967.0,47.71,47.78,47.71,47.75,39967.0
2021-08-10 12:00:00,47.77,47.84,47.76,47.79,16368.0,47.77,47.84,47.76,47.79,16368.0
2021-08-10 12:05:00,47.79,47.84,47.79,47.83,4602.0,47.79,47.84,47.79,47.83,4602.0
2021-08-10 12:10:00,47.83,47.88,47.81,47.88,20241.0,47.83,47.88,47.81,47.88,20241.0
2021-08-10 12:15:00,47.88,47.9,47.86,47.89,27927.0,47.88,47.9,47.86,47.89,27927.0
2021-08-10 12:20:00,47.9,47.96,47.9,47.93,24076.0,47.9,47.96,47.9,47.93,24076.0
2021-08-10 12:25:00,47.92,47.93,47.88,47.89,9783.0,47.92,47.93,47.88,47.89,9783.0
2021-08-10 12:30:00,47.89,47.94,47.89,47.94,22438.0,47.89,47.94,47.89,47.94,22438.0
2021-08-10 12:35:00,47.94,47.96,47.92,47.94,5078.0,47.94,47.96,47.92,47.94,5078.0
2021-08-10 12:40:00,47.94,48.01,47.94,47.96,51478.0,47.94,48.01,47.94,47.96,51478.0
2021-08-10 12:45:00,47.96,47.98,47.9,47.92,21374.0,47.96,47.98,47.9,47.92,21374.0
2021-08-10 12:50:00,47.92,47.94,47.91,47.92,12549.0,47.92,47.94,47.91,47.92,12549.0
2021-08-10 12:55:00,47.91,47.93,47.88,47.88,3718.0,47.91,47.93,47.88,47.88,3718.0
2021-08-10 13:00:00,47.89,47.9,47.85,47.87,4801.0,47.89,47.9,47.85,47.87,4801.0
2021-08-10 13:05:00,47.88,47.9,47.84,47.84,12730.0,47.88,47.9,47.84,47.84,12730.0
2021-08-10 13:10:00,47.84,47.9,47.84,47.88,6957.0,47.84,47.9,47.84,47.88,6957.0
2021-08-10 13:15:00,47.89,47.93,47.87,47.9,11085.0,47.89,47.93,47.87,47.9,11085.0
2021-08-10 13:20:00,47.9,47.91,47.88,47.9,8648.0,47.9,47.91,47.88,47.9,8648.0
2021-08-10 13:25:00,47.88,47.91,47.87,47.88,16853.0,47.88,47.91,47.87,47.88,16853.0
2021-08-10 13:30:00,47.88,47.89,47.87,47.88,4973.0,47.88,47.89,47.87,47.88,4973.0
2021-08-10 13:35:00,47.89,47.9,47.84,47.84,241350.0,47.89,47.9,47.84,47.84,241350.0
2021-08-10 13:40:00,47.84,47.86,47.81,47.81,10639.0,47.84,47.86,47.81,47.81,10639.0
2021-08-10 13:45:00,47.81,47.82,47.78,47.8,9456.0,47.81,47.82,47.78,47.8,9456.0
2021-08-10 13:50:00,47.79,47.8,47.77,47.79,8474.0,47.79,47.8,47.77,47.79,8474.0
2021-08-10 13:55:00,47.8,47.82,47.77,47.77,12956.0,47.8,47.82,47.77,47.77,12956.0
2021-08-10 14:00:00,47.77,47.81,47.73,47.79,28695.0,47.77,47.81,47.73,47.79,28695.0
2021-08-10 14:05:00,47.78,47.81,47.76,47.81,18308.0,47.78,47.81,47.76,47.81,18308.0
2021-08-10 14:10:00,47.79,47.79,47.7,47.71,24664.0,47.79,47.79,47.7,47.71,24664.0
2021-08-10 14:15:00,47.7,47.7,47.65,47.7,20100.0,47.7,47.7,47.65,47.7,20100.0
2021-08-10 14:20:00,47.7,47.7,47.66,47.66,16893.0,47.7,47.7,47.66,47.66,16893.0
2021-08-10 14:25:00,47.67,47.67,47.59,47.64,49494.0,47.67,47.67,47.59,47.64,49494.0
2021-08-10 14:30:00,47.63,47.68,47.62,47.68,9556.0,47.63,47.68,47.62,47.68,9556.0
2021-08-10 14:35:00,47.67,47.71,47.65,47.71,43822.0,47.67,47.71,47.65,47.71,43822.0
2021-08-10 14:40:00,47.71,47.71,47.69,47.71,10504.0,47.71,47.71,47.69,47.71,10504.0
2021-08-10 14:45:00,47.72,47.78,47.71,47.77,12203.0,47.72,47.78,47.71,47.77,12203.0
2021-08-10 14:50:00,47.78,47.78,47.77,47.77,6302.0,47.78,47.78,47.77,47.77,6302.0
2021-08-10 14:55:00,47.78,47.79,47.76,47.77,11351.0,47.78,47.79,47.76,47.77,11351.0
2021-08-10 15:00:00,47.77,47.77,47.75,47.77,9368.0,47.77,47.77,47.75,47.77,9368.0
2021-08-10 15:05:00,47.77,47.77,47.71,47.72,9154.0,47.77,47.77,47.71,47.72,9154.0
2021-08-10 15:10:00,47.72,47.73,47.7,47.7,8204.0,47.72,47.73,47.7,47.7,8204.0
2021-08-10 15:15:00,47.71,47.72,47.69,47.69,6940.0,47.71,47.72,47.69,47.69,6940.0
2021-08-10 15:20:00,47.7,47.71,47.67,47.7,10711.0,47.7,47.71,47.67,47.7,10711.0
2021-08-10 15:25:00,47.7,47.72,47.69,47.72,22803.0,47.7,47.72,47.69,47.72,22803.0
2021-08-10 15:30:00,47.71,47.71,47.68,47.69,10031.0,47.71,47.71,47.68,47.69,10031.0
2021-08-10 15:35:00,47.69,47.71,47.69,47.7,6726.0,47.69,47.71,47.69,47.7,6726.0
2021-08-10 15:40:00,47.7,47.7,47.68,47.7,17683.0,47.7,47.7,47.68,47.7,17683.0
2021-08-10 15:45:00,47.7,47.72,47.68,47.72,29058.0,47.7,47.72,47.68,47.72,29058.0
2021-08-10 15:50:00,47.71,47.72,47.69,47.71,80374.0,47.71,47.72,47.69,47.71,80374.0
2021-08-10 15:55:00,47.71,47.71,47.68,47.69,238557.0,47.71,47.71,47.68,47.69,238557.0
2021-08-11 09:30:00,47.2,47.27,47.02,47.03,150289.0,47.2,47.27,47.02,47.03,150289.0
2021-08-11 09:35:00,47.03,47.17,46.99,47.15,54186.0,47.03,47.17,46.99,47.15,54186.0
2021-08-11 09:40:00,47.14,47.19,47.08,47.12,36659.0,47.14,47.19,47.08,47.12,36659.0
2021-08-11 09:45:00,47.14,47.18,47.06,47.14,68192.0,47.14,47.18,47.06,47.14,68192.0
2021-08-11 09:50:00,47.14,47.18,47.04,47.04,28577.0,47.14,47.18,47.04,47.04,28577.0
2021-08-11 09:55:00,47.04,47.08,47.0,47.0,25968.0,47.04,47.08,47.0,47.0,25968.0
2021-08-11 10:00:00,47.02,47.05,46.91,46.96,41668.0,47.02,47.05,46.91,46.96,41668.0
2021-08-11 10:05:00,47.0,47.1,46.97,47.07,34644.0,47.0,47.1,46.97,47.07,34644.0
2021-08-11 10:10:00,47.06,47.22,47.05,47.19,34015.0,47.06,47.22,47.05,47.19,34015.0
2021-08-11 10:15:00,47.19,47.32,47.19,47.26,63737.0,47.19,47.32,47.19,47.26,63737.0
2021-08-11 10:20:00,47.29,47.32,47.23,47.23,29119.0,47.29,47.32,47.23,47.23,29119.0
2021-08-11 10:25:00,47.21,47.27,47.21,47.22,39884.0,47.21,47.27,47.21,47.22,39884.0
2021-08-11 10:30:00,47.21,47.29,47.07,47.1,134609.0,47.21,47.29,47.07,47.1,134609.0
2021-08-11 10:35:00,47.11,47.19,47.02,47.17,41294.0,47.11,47.19,47.02,47.17,41294.0
2021-08-11 10:40:00,47.18,47.32,47.13,47.28,38807.0,47.18,47.32,47.13,47.28,38807.0
2021-08-11 10:45:00,47.28,47.42,47.24,47.42,107295.0,47.28,47.42,47.24,47.42,107295.0
2021-08-11 10:50:00,47.41,47.51,47.38,47.49,58157.0,47.41,47.51,47.38,47.49,58157.0
2021-08-11 10:55:00,47.49,47.5,47.34,47.36,58051.0,47.49,47.5,47.34,47.36,58051.0
2021-08-11 11:00:00,47.38,47.47,47.38,47.41,32029.0,47.38,47.47,47.38,47.41,32029.0
2021-08-11 11:05:00,47.42,47.5,47.23,47.23,63366.0,47.42,47.5,47.23,47.23,63366.0
2021-08-11 11:10:00,47.26,47.3,47.21,47.29,30768.0,47.26,47.3,47.21,47.29,30768.0
2021-08-11 11:15:00,47.29,47.33,47.25,47.33,71146.0,47.29,47.33,47.25,47.33,71146.0
2021-08-11 11:20:00,47.33,47.43,47.3,47.42,12963.0,47.33,47.43,47.3,47.42,12963.0
2021-08-11 11:25:00,47.41,47.41,47.32,47.33,46891.0,47.41,47.41,47.32,47.33,46891.0
2021-08-11 11:30:00,47.33,47.39,47.32,47.39,18915.0,47.33,47.39,47.32,47.39,18915.0
2021-08-11 11:35:00,47.38,47.39,47.24,47.25,44641.0,47.38,47.39,47.24,47.25,44641.0
2021-08-11 11:40:00,47.27,47.27,47.07,47.1,74654.0,47.27,47.27,47.07,47.1,74654.0
2021-08-11 11:45:00,47.1,47.14,47.03,47.12,72106.0,47.1,47.14,47.03,47.12,72106.0
2021-08-11 11:50:00,47.1,47.23,47.1,47.22,30933.0,47.1,47.23,47.1,47.22,30933.0
2021-08-11 11:55:00,47.21,47.26,47.19,47.22,26240.0,47.21,47.26,47.19,47.22,26240.0
2021-08-11 12:00:00,47.23,47.25,47.19,47.19,19329.0,47.23,47.25,47.19,47.19,19329.0
2021-08-11 12:05:00,47.23,47.28,47.22,47.22,23752.0,47.23,47.28,47.22,47.22,23752.0
2021-08-11 12:10:00,47.24,47.26,47.2,47.2,5167.0,47.24,47.26,47.2,47.2,5167.0
2021-08-11 12:15:00,47.2,47.26,47.17,47.26,7653.0,47.2,47.26,47.17,47.26,7653.0
2021-08-11 12:20:00,47.25,47.32,47.25,47.29,18594.0,47.25,47.32,47.25,47.29,18594.0
2021-08-11 12:25:00,47.3,47.34,47.3,47.34,18730.0,47.3,47.34,47.3,47.34,18730.0
2021-08-11 12:30:00,47.34,47.44,47.34,47.43,23869.0,47.34,47.44,47.34,47.43,23869.0
2021-08-11 12:35:00,47.44,47.64,47.43,47.64,80939.0,47.44,47.64,47.43,47.64,80939.0
2021-08-11 12:40:00,47.66,47.75,47.65,47.7,48581.0,47.66,47.75,47.65,47.7,48581.0
2021-08-11 12:45:00,47.69,47.8,47.69,47.8,82587.0,47.69,47.8,47.69,47.8,82587.0
2021-08-11 12:50:00,47.8,47.9,47.8,47.9,47305.0,47.8,47.9,47.8,47.9,47305.0
2021-08-11 12:55:00,47.89,48.02,47.89,47.99,69610.0,47.89,48.02,47.89,47.99,69610.0
2021-08-11 13:00:00,47.98,48.11,47.98,48.09,65075.0,47.98,48.11,47.98,48.09,65075.0
2021-08-11 13:05:00,48.09,48.14,47.99,48.02,69300.0,48.09,48.14,47.99,48.02,69300.0
2021-08-11 13:10:00,48.03,48.05,47.98,48.05,26417.0,48.03,48.05,47.98,48.05,26417.0
2021-08-11 13:15:00,48.05,48.13,48.05,48.08,42707.0,48.05,48.13,48.05,48.08,42707.0
2021-08-11 13:20:00,48.11,48.14,48.08,48.1,38897.0,48.11,48.14,48.08,48.1,38897.0
2021-08-11 13:25:00,48.11,48.23,48.1,48.21,46190.0,48.11,48.23,48.1,48.21,46190.0
2021-08-11 13:30:00,48.2,48.28,48.2,48.27,44082.0,48.2,48.28,48.2,48.27,44082.0
2021-08-11 13:35:00,48.28,48.29,48.19,48.26,38435.0,48.28,48.29,48.19,48.26,38435.0
2021-08-11 13:40:00,48.26,48.34,48.26,48.27,88738.0,48.26,48.34,48.26,48.27,88738.0
2021-08-11 13:45:00,48.27,48.28,48.21,48.21,42310.0,48.27,48.28,48.21,48.21,42310.0
2021-08-11 13:50:00,48.22,48.26,48.17,48.21,30284.0,48.22,48.26,48.17,48.21,30284.0
2021-08-11 13:55:00,48.21,48.25,48.18,48.21,29127.0,48.21,48.25,48.18,48.21,29127.0
2021-08-11 14:00:00,48.21,48.25,48.13,48.16,43080.0,48.21,48.25,48.13,48.16,43080.0
2021-08-11 14:05:00,48.15,48.24,48.14,48.2,74361.0,48.15,48.24,48.14,48.2,74361.0
2021-08-11 14:10:00,48.21,48.29,48.2,48.28,33973.0,48.21,48.29,48.2,48.28,33973.0
2021-08-11 14:15:00,48.28,48.28,48.24,48.28,12323.0,48.28,48.28,48.24,48.28,12323.0
2021-08-11 14:20:00,48.28,48.29,48.18,48.2,27117.0,48.28,48.29,48.18,48.2,27117.0
2021-08-11 14:25:00,48.21,48.31,48.15,48.27,339336.0,48.21,48.31,48.15,48.27,339336.0
2021-08-11 14:30:00,48.28,48.28,48.24,48.25,13916.0,48.28,48.28,48.24,48.25,13916.0
2021-08-11 14:35:00,48.25,48.28,48.24,48.25,15857.0,48.25,48.28,48.24,48.25,15857.0
2021-08-11 14:40:00,48.26,48.3,48.25,48.29,14833.0,48.26,48.3,48.25,48.29,14833.0
2021-08-11 14:45:00,48.28,48.3,48.27,48.28,13947.0,48.28,48.3,48.27,48.28,13947.0
2021-08-11 14:50:00,48.29,48.29,48.27,48.28,5453.0,48.29,48.29,48.27,48.28,5453.0
2021-08-11 14:55:00,48.28,48.29,48.27,48.27,2400.0,48.28,48.29,48.27,48.27,2400.0
2021-08-11 15:00:00,48.28,48.28,48.25,48.28,21572.0,48.28,48.28,48.25,48.28,21572.0
2021-08-11 15:05:00,48.28,48.32,48.27,48.31,12466.0,48.28,48.32,48.27,48.31,12466.0
2021-08-11 15:10:00,48.31,48.33,48.3,48.31,16387.0,48.31,48.33,48.3,48.31,16387.0
2021-08-11 15:15:00,48.32,48.32,48.29,48.29,22708.0,48.32,48.32,48.29,48.29,22708.0
2021-08-11 15:20:00,48.29,48.3,48.27,48.28,17132.0,48.29,48.3,48.27,48.28,17132.0
2021-08-11 15:25:00,48.28,48.31,48.27,48.3,12718.0,48.28,48.31,48.27,48.3,12718.0
2021-08-11 15:30:00,48.3,48.31,48.29,48.3,7797.0,48.3,48.31,48.29,48.3,7797.0
2021-08-11 15:35:00,48.3,48.31,48.29,48.29,26040.0,48.3,48.31,48.29,48.29,26040.0
2021-08-11 15:40:00,48.3,48.32,48.29,48.32,8946.0,48.3,48.32,48.29,48.32,8946.0
2021-08-11 15:45:00,48.31,48.32,48.28,48.29,35231.0,48.31,48.32,48.28,48.29,35231.0
2021-08-11 15:50:00,48.29,48.29,48.27,48.28,61686.0,48.29,48.29,48.27,48.28,61686.0
2021-08-11 15:55:00,48.28,48.32,48.28,48.29,288875.0,48.28,48.32,48.28,48.29,288875.0
2021-08-12 09:30:00,48.16,48.27,48.08,48.27,81936.0,48.16,48.27,48.08,48.27,81936.0
2021-08-12 09:35:00,48.27,48.28,48.12,48.13,30984.0,48.27,48.28,48.12,48.13,30984.0
2021-08-12 09:40:00,48.13,48.23,48.13,48.2,37256.0,48.13,48.23,48.13,48.2,37256.0
2021-08-12 09:45:00,48.2,48.2,48.07,48.1,43217.0,48.2,48.2,48.07,48.1,43217.0
2021-08-12 09:50:00,48.08,48.12,48.03,48.08,41138.0,48.08,48.12,48.03,48.08,41138.0
2021-08-12 09:55:00,48.07,48.17,48.07,48.13,36140.0,48.07,48.17,48.07,48.13,36140.0
2021-08-12 10:00:00,48.15,48.28,48.13,48.27,59691.0,48.15,48.28,48.13,48.27,59691.0
2021-08-12 10:05:00,48.27,48.27,48.15,48.21,68635.0,48.27,48.27,48.15,48.21,68635.0
2021-08-12 10:10:00,48.21,48.25,48.19,48.23,68296.0,48.21,48.25,48.19,48.23,68296.0
2021-08-12 10:15:00,48.22,48.27,48.18,48.2,16520.0,48.22,48.27,48.18,48.2,16520.0
2021-08-12 10:20:00,48.21,48.27,48.18,48.24,12556.0,48.21,48.27,48.18,48.24,12556.0
2021-08-12 10:25:00,48.25,48.28,48.22,48.25,22252.0,48.25,48.28,48.22,48.25,22252.0
2021-08-12 10:30:00,48.25,48.25,48.13,48.13,33026.0,48.25,48.25,48.13,48.13,33026.0
2021-08-12 10:35:00,48.13,48.15,48.07,48.08,21213.0,48.13,48.15,48.07,48.08,21213.0
2021-08-12 10:40:00,48.11,48.2,48.11,48.18,52157.0,48.11,48.2,48.11,48.18,52157.0
2021-08-12 10:45:00,48.19,48.19,48.12,48.14,8459.0,48.19,48.19,48.12,48.14,8459.0
2021-08-12 10:50:00,48.14,48.17,48.12,48.17,16867.0,48.14,48.17,48.12,48.17,16867.0
2021-08-12 10:55:00,48.16,48.18,48.07,48.08,17662.0,48.16,48.18,48.07,48.08,17662.0
2021-08-12 11:00:00,48.09,48.09,47.96,48.03,61815.0,48.09,48.09,47.96,48.03,61815.0
2021-08-12 11:05:00,48.03,48.04,47.89,47.93,32469.0,48.03,48.04,47.89,47.93,32469.0
2021-08-12 11:10:00,47.92,47.92,47.72,47.81,95820.0,47.92,47.92,47.72,47.81,95820.0
2021-08-12 11:15:00,47.82,48.07,47.8,47.95,87514.0,47.82,48.07,47.8,47.95,87514.0
2021-08-12 11:20:00,47.92,48.11,47.89,48.09,25962.0,47.92,48.11,47.89,48.09,25962.0
2021-08-12 11:25:00,48.07,48.1,48.03,48.08,43335.0,48.07,48.1,48.03,48.08,43335.0
2021-08-12 11:30:00,48.08,48.08,48.02,48.06,10781.0,48.08,48.08,48.02,48.06,10781.0
2021-08-12 11:35:00,48.07,48.15,48.07,48.11,22443.0,48.07,48.15,48.07,48.11,22443.0
2021-08-12 11:40:00,48.13,48.16,48.12,48.14,17851.0,48.13,48.16,48.12,48.14,17851.0
2021-08-12 11:45:00,48.13,48.15,48.12,48.13,6201.0,48.13,48.15,48.12,48.13,6201.0
2021-08-12 11:50:00,48.14,48.16,48.13,48.15,5857.0,48.14,48.16,48.13,48.15,5857.0
2021-08-12 11:55:00,48.15,48.23,48.13,48.23,25415.0,48.15,48.23,48.13,48.23,25415.0
2021-08-12 12:00:00,48.23,48.34,48.23,48.33,64716.0,48.23,48.34,48.23,48.33,64716.0
2021-08-12 12:05:00,48.33,48.35,48.3,48.34,7826.0,48.33,48.35,48.3,48.34,7826.0
2021-08-12 12:10:00,48.34,48.35,48.27,48.28,18507.0,48.34,48.35,48.27,48.28,18507.0
2021-08-12 12:15:00,48.28,48.31,48.23,48.26,23383.0,48.28,48.31,48.23,48.26,23383.0
2021-08-12 12:20:00,48.28,48.28,48.2,48.22,16778.0,48.28,48.28,48.2,48.22,16778.0
2021-08-12 12:25:00,48.22,48.25,48.21,48.24,3317.0,48.22,48.25,48.21,48.24,3317.0
2021-08-12 12:30:00,48.22,48.29,48.22,48.27,8417.0,48.22,48.29,48.22,48.27,8417.0
2021-08-12 12:35:00,48.28,48.29,48.25,48.28,17488.0,48.28,48.29,48.25,48.28,17488.0
2021-08-12 12:40:00,48.3,48.3,48.23,48.23,19209.0,48.3,48.3,48.23,48.23,19209.0
2021-08-12 12:45:00,48.23,48.27,48.23,48.25,3222.0,48.23,48.27,48.23,48.25,3222.0
2021-08-12 12:50:00,48.27,48.28,48.25,48.26,2289.0,48.27,48.28,48.25,48.26,2289.0
2021-08-12 12:55:00,48.25,48.28,48.25,48.28,3733.0,48.25,48.28,48.25,48.28,3733.0
2021-08-12 13:00:00,48.27,48.32,48.27,48.28,19721.0,48.27,48.32,48.27,48.28,19721.0
2021-08-12 13:05:00,48.27,48.28,48.26,48.26,2700.0,48.27,48.28,48.26,48.26,2700.0
2021-08-12 13:10:00,48.26,48.27,48.24,48.27,17596.0,48.26,48.27,48.24,48.27,17596.0
2021-08-12 13:15:00,48.27,48.27,48.25,48.25,13853.0,48.27,48.27,48.25,48.25,13853.0
2021-08-12 13:20:00,48.25,48.25,48.18,48.19,34776.0,48.25,48.25,48.18,48.19,34776.0
2021-08-12 13:25:00,48.2,48.21,48.18,48.19,13467.0,48.2,48.21,48.18,48.19,13467.0
2021-08-12 13:30:00,48.2,48.2,48.14,48.19,14791.0,48.2,48.2,48.14,48.19,14791.0
2021-08-12 13:35:00,48.2,48.26,48.2,48.25,16525.0,48.2,48.26,48.2,48.25,16525.0
2021-08-12 13:40:00,48.25,48.29,48.25,48.26,18061.0,48.25,48.29,48.25,48.26,18061.0
2021-08-12 13:45:00,48.25,48.26,48.22,48.23,9864.0,48.25,48.26,48.22,48.23,9864.0
2021-08-12 13:50:00,48.24,48.25,48.2,48.2,10923.0,48.24,48.25,48.2,48.2,10923.0
2021-08-12 13:55:00,48.18,48.19,48.16,48.17,15908.0,48.18,48.19,48.16,48.17,15908.0
2021-08-12 14:00:00,48.19,48.2,48.16,48.19,35763.0,48.19,48.2,48.16,48.19,35763.0
2021-08-12 14:05:00,48.2,48.21,48.15,48.18,20746.0,48.2,48.21,48.15,48.18,20746.0
2021-08-12 14:10:00,48.19,48.21,48.17,48.2,19612.0,48.19,48.21,48.17,48.2,19612.0
2021-08-12 14:15:00,48.2,48.26,48.2,48.25,22526.0,48.2,48.26,48.2,48.25,22526.0
2021-08-12 14:20:00,48.28,48.28,48.23,48.26,15216.0,48.28,48.28,48.23,48.26,15216.0
2021-08-12 14:25:00,48.26,48.26,48.19,48.23,38605.0,48.26,48.26,48.19,48.23,38605.0
2021-08-12 14:30:00,48.24,48.24,48.17,48.17,18784.0,48.24,48.24,48.17,48.17,18784.0
2021-08-12 14:35:00,48.16,48.18,48.16,48.16,5137.0,48.16,48.18,48.16,48.16,5137.0
2021-08-12 14:40:00,48.16,48.17,48.15,48.15,7923.0,48.16,48.17,48.15,48.15,7923.0
2021-08-12 14:45:00,48.15,48.17,48.14,48.17,11970.0,48.15,48.17,48.14,48.17,11970.0
2021-08-12 14:50:00,48.17,48.17,48.16,48.16,6843.0,48.17,48.17,48.16,48.16,6843.0
2021-08-12 14:55:00,48.16,48.17,48.16,48.16,1354.0,48.16,48.17,48.16,48.16,1354.0
2021-08-12 15:00:00,48.15,48.18,48.15,48.17,9875.0,48.15,48.18,48.15,48.17,9875.0
2021-08-12 15:05:00,48.17,48.17,48.15,48.15,5444.0,48.17,48.17,48.15,48.15,5444.0
2021-08-12 15:10:00,48.14,48.15,48.14,48.15,4294.0,48.14,48.15,48.14,48.15,4294.0
2021-08-12 15:15:00,48.14,48.15,48.13,48.14,6570.0,48.14,48.15,48.13,48.14,6570.0
2021-08-12 15:20:00,48.14,48.18,48.14,48.15,12306.0,48.14,48.18,48.14,48.15,12306.0
2021-08-12 15:25:00,48.14,48.14,48.13,48.14,6657.0,48.14,48.14,48.13,48.14,6657.0
2021-08-12 15:30:00,48.14,48.15,48.14,48.15,3019.0,48.14,48.15,48.14,48.15,3019.0
2021-08-12 15:35:00,48.15,48.16,48.15,48.16,4951.0,48.15,48.16,48.15,48.16,4951.0
2021-08-12 15:40:00,48.16,48.16,48.12,48.14,29407.0,48.16,48.16,48.12,48.14,29407.0
2021-08-12 15:45:00,48.13,48.15,48.12,48.12,40976.0,48.13,48.15,48.12,48.12,40976.0
2021-08-12 15:50:00,48.12,48.14,48.11,48.12,41095.0,48.12,48.14,48.11,48.12,41095.0
2021-08-12 15:55:00,48.11,48.12,48.09,48.09,58314.0,48.11,48.12,48.09,48.09,58314.0
2021-08-13 09:30:00,48.11,48.22,48.01,48.11,65960.0,48.11,48.22,48.01,48.11,65960.0
2021-08-13 09:35:00,48.11,48.15,48.05,48.08,40037.0,48.11,48.15,48.05,48.08,40037.0
2021-08-13 09:40:00,48.07,48.12,48.01,48.1,330412.0,48.07,48.12,48.01,48.1,330412.0
2021-08-13 09:45:00,48.1,48.15,48.1,48.14,22492.0,48.1,48.15,48.1,48.14,22492.0
2021-08-13 09:50:00,48.13,48.14,48.02,48.03,39029.0,48.13,48.14,48.02,48.03,39029.0
2021-08-13 09:55:00,48.03,48.1,48.02,48.05,33733.0,48.03,48.1,48.02,48.05,33733.0
2021-08-13 10:00:00,48.05,48.07,48.0,48.0,21497.0,48.05,48.07,48.0,48.0,21497.0
2021-08-13 10:05:00,48.01,48.14,48.01,48.13,20386.0,48.01,48.14,48.01,48.13,20386.0
2021-08-13 10:10:00,48.14,48.23,48.13,48.21,39157.0,48.14,48.23,48.13,48.21,39157.0
2021-08-13 10:15:00,48.2,48.2,48.15,48.19,11200.0,48.2,48.2,48.15,48.19,11200.0
2021-08-13 10:20:00,48.18,48.23,48.18,48.19,35639.0,48.18,48.23,48.18,48.19,35639.0
2021-08-13 10:25:00,48.2,48.2,48.1,48.13,26694.0,48.2,48.2,48.1,48.13,26694.0
2021-08-13 10:30:00,48.16,48.2,48.14,48.15,28485.0,48.16,48.2,48.14,48.15,28485.0
2021-08-13 10:35:00,48.15,48.15,48.06,48.09,28111.0,48.15,48.15,48.06,48.09,28111.0
2021-08-13 10:40:00,48.09,48.09,48.01,48.03,21119.0,48.09,48.09,48.01,48.03,21119.0
2021-08-13 10:45:00,48.02,48.08,48.02,48.04,34015.0,48.02,48.08,48.02,48.04,34015.0
2021-08-13 10:50:00,48.02,48.06,48.02,48.03,6726.0,48.02,48.06,48.02,48.03,6726.0
2021-08-13 10:55:00,48.02,48.02,47.93,47.99,60714.0,48.02,48.02,47.93,47.99,60714.0
2021-08-13 11:00:00,47.98,48.08,47.98,48.05,34105.0,47.98,48.08,47.98,48.05,34105.0
2021-08-13 11:05:00,48.04,48.05,47.84,47.87,61604.0,48.04,48.05,47.84,47.87,61604.0
2021-08-13 11:10:00,47.87,48.02,47.84,48.0,54458.0,47.87,48.02,47.84,48.0,54458.0
2021-08-13 11:15:00,48.0,48.02,47.93,47.96,37578.0,48.0,48.02,47.93,47.96,37578.0
2021-08-13 11:20:00,47.95,48.04,47.92,47.95,42013.0,47.95,48.04,47.92,47.95,42013.0
2021-08-13 11:25:00,47.95,48.02,47.91,48.02,74356.0,47.95,48.02,47.91,48.02,74356.0
2021-08-13 11:30:00,48.02,48.02,47.89,47.91,19952.0,48.02,48.02,47.89,47.91,19952.0
2021-08-13 11:35:00,47.93,47.95,47.9,47.9,11816.0,47.93,47.95,47.9,47.9,11816.0
2021-08-13 11:40:00,47.91,47.92,47.87,47.88,13256.0,47.91,47.92,47.87,47.88,13256.0
2021-08-13 11:45:00,47.88,47.91,47.88,47.9,8807.0,47.88,47.91,47.88,47.9,8807.0
2021-08-13 11:50:00,47.89,47.91,47.84,47.88,18298.0,47.89,47.91,47.84,47.88,18298.0
2021-08-13 11:55:00,47.88,47.92,47.86,47.87,22628.0,47.88,47.92,47.86,47.87,22628.0
2021-08-13 12:00:00,47.89,47.89,47.79,47.81,25409.0,47.89,47.89,47.79,47.81,25409.0
2021-08-13 12:05:00,47.79,47.81,47.63,47.65,112675.0,47.79,47.81,47.63,47.65,112675.0
2021-08-13 12:10:00,47.65,47.74,47.59,47.74,58011.0,47.65,47.74,47.59,47.74,58011.0
2021-08-13 12:15:00,47.74,47.81,47.71,47.75,32018.0,47.74,47.81,47.71,47.75,32018.0
2021-08-13 12:20:00,47.75,47.83,47.75,47.82,18122.0,47.75,47.83,47.75,47.82,18122.0
2021-08-13 12:25:00,47.82,47.82,47.76,47.79,8761.0,47.82,47.82,47.76,47.79,8761.0
2021-08-13 12:30:00,47.79,47.82,47.78,47.79,7513.0,47.79,47.82,47.78,47.79,7513.0
2021-08-13 12:35:00,47.79,47.81,47.73,47.73,2900.0,47.79,47.81,47.73,47.73,2900.0
2021-08-13 12:40:00,47.73,47.73,47.69,47.69,32473.0,47.73,47.73,47.69,47.69,32473.0
2021-08-13 12:45:00,47.69,47.72,47.66,47.67,17656.0,47.69,47.72,47.66,47.67,17656.0
2021-08-13 12:50:00,47.67,47.71,47.65,47.68,8099.0,47.67,47.71,47.65,47.68,8099.0
2021-08-13 12:55:00,47.67,47.68,47.66,47.66,11116.0,47.67,47.68,47.66,47.66,11116.0
2021-08-13 13:00:00,47.66,47.66,47.61,47.64,22110.0,47.66,47.66,47.61,47.64,22110.0
2021-08-13 13:05:00,47.63,47.73,47.62,47.7,12617.0,47.63,47.73,47.62,47.7,12617.0
2021-08-13 13:10:00,47.7,47.75,47.69,47.75,19821.0,47.7,47.75,47.69,47.75,19821.0
2021-08-13 13:15:00,47.75,47.78,47.74,47.78,17974.0,47.75,47.78,47.74,47.78,17974.0
2021-08-13 13:20:00,47.77,47.8,47.76,47.8,4155.0,47.77,47.8,47.76,47.8,4155.0
2021-08-13 13:25:00,47.8,47.8,47.78,47.78,4320.0,47.8,47.8,47.78,47.78,4320.0
2021-08-13 13:30:00,47.77,47.8,47.75,47.77,9244.0,47.77,47.8,47.75,47.77,9244.0
2021-08-13 13:35:00,47.75,47.78,47.75,47.76,2302.0,47.75,47.78,47.75,47.76,2302.0
2021-08-13 13:40:00,47.76,47.77,47.75,47.76,2772.0,47.76,47.77,47.75,47.76,2772.0
2021-08-13 13:45:00,47.76,47.79,47.74,47.78,9039.0,47.76,47.79,47.74,47.78,9039.0
2021-08-13 13:50:00,47.78,47.78,47.73,47.74,16186.0,47.78,47.78,47.73,47.74,16186.0
2021-08-13 13:55:00,47.74,47.74,47.68,47.72,11660.0,47.74,47.74,47.68,47.72,11660.0
2021-08-13 14:00:00,47.72,47.72,47.66,47.7,9071.0,47.72,47.72,47.66,47.7,9071.0
2021-08-13 14:05:00,47.69,47.77,47.69,47.76,14037.0,47.69,47.77,47.69,47.76,14037.0
2021-08-13 14:10:00,47.76,47.77,47.72,47.74,15507.0,47.76,47.77,47.72,47.74,15507.0
2021-08-13 14:15:00,47.76,47.8,47.74,47.8,14004.0,47.76,47.8,47.74,47.8,14004.0
2021-08-13 14:20:00,47.8,47.83,47.78,47.79,16680.0,47.8,47.83,47.78,47.79,16680.0
2021-08-13 14:25:00,47.8,47.81,47.7,47.7,40507.0,47.8,47.81,47.7,47.7,40507.0
2021-08-13 14:30:00,47.69,47.69,47.52,47.57,62804.0,47.69,47.69,47.52,47.57,62804.0
2021-08-13 14:35:00,47.58,47.59,47.55,47.56,5902.0,47.58,47.59,47.55,47.56,5902.0
2021-08-13 14:40:00,47.56,47.57,47.39,47.4,55506.0,47.56,47.57,47.39,47.4,55506.0
2021-08-13 14:45:00,47.4,47.44,47.36,47.39,82934.0,47.4,47.44,47.36,47.39,82934.0
2021-08-13 14:50:00,47.38,47.4,47.34,47.35,14080.0,47.38,47.4,47.34,47.35,14080.0
2021-08-13 14:55:00,47.35,47.37,47.33,47.34,15261.0,47.35,47.37,47.33,47.34,15261.0
2021-08-13 15:00:00,47.33,47.43,47.32,47.41,18632.0,47.33,47.43,47.32,47.41,18632.0
2021-08-13 15:05:00,47.42,47.46,47.4,47.44,47568.0,47.42,47.46,47.4,47.44,47568.0
2021-08-13 15:10:00,47.44,47.51,47.43,47.51,24175.0,47.44,47.51,47.43,47.51,24175.0
2021-08-13 15:15:00,47.5,47.5,47.46,47.46,12504.0,47.5,47.5,47.46,47.46,12504.0
2021-08-13 15:20:00,47.45,47.47,47.44,47.44,9220.0,47.45,47.47,47.44,47.44,9220.0
2021-08-13 15:25:00,47.44,47.47,47.43,47.47,19503.0,47.44,47.47,47.43,47.47,19503.0
2021-08-13 15:30:00,47.47,47.48,47.44,47.47,11102.0,47.47,47.48,47.44,47.47,11102.0
2021-08-13 15:35:00,47.48,47.49,47.46,47.47,13962.0,47.48,47.49,47.46,47.47,13962.0
2021-08-13 15:40:00,47.48,47.49,47.44,47.45,27428.0,47.48,47.49,47.44,47.45,27428.0
2021-08-13 15:45:00,47.45,47.47,47.42,47.43,63203.0,47.45,47.47,47.42,47.43,63203.0
2021-08-13 15:50:00,47.44,47.44,47.4,47.43,83140.0,47.44,47.44,47.4,47.43,83140.0
2021-08-13 15:55:00,47.44,47.45,47.41,47.43,112928.0,47.44,47.45,47.41,47.43,112928.0
2021-08-16 09:30:00,46.38,46.46,46.17,46.19,122220.0,46.38,46.46,46.17,46.19,122220.0
2021-08-16 09:35:00,46.18,46.38,46.12,46.35,129363.0,46.18,46.38,46.12,46.35,129363.0
2021-08-16 09:40:00,46.35,46.36,46.21,46.24,82589.0,46.35,46.36,46.21,46.24,82589.0
2021-08-16 09:45:00,46.23,46.24,46.07,46.13,80497.0,46.23,46.24,46.07,46.13,80497.0
2021-08-16 09:50:00,46.13,46.13,45.97,46.01,145180.0,46.13,46.13,45.97,46.01,145180.0
2021-08-16 09:55:00,46.0,46.06,45.94,46.03,110721.0,46.0,46.06,45.94,46.03,110721.0
2021-08-16 10:00:00,46.02,46.21,45.95,46.21,106530.0,46.02,46.21,45.95,46.21,106530.0
2021-08-16 10:05:00,46.19,46.36,46.16,46.3,59795.0,46.19,46.36,46.16,46.3,59795.0
2021-08-16 10:10:00,46.3,46.56,46.29,46.52,101771.0,46.3,46.56,46.29,46.52,101771.0
2021-08-16 10:15:00,46.51,46.64,46.49,46.5,175249.0,46.51,46.64,46.49,46.5,175249.0
2021-08-16 10:20:00,46.5,46.57,46.47,46.51,116739.0,46.5,46.57,46.47,46.51,116739.0
2021-08-16 10:25:00,46.51,46.55,46.37,46.4,65639.0,46.51,46.55,46.37,46.4,65639.0
2021-08-16 10:30:00,46.39,46.57,46.35,46.46,60995.0,46.39,46.57,46.35,46.46,60995.0
2021-08-16 10:35:00,46.45,46.6,46.45,46.54,53279.0,46.45,46.6,46.45,46.54,53279.0
2021-08-16 10:40:00,46.56,46.59,46.52,46.52,30546.0,46.56,46.59,46.52,46.52,30546.0
2021-08-16 10:45:00,46.53,46.62,46.51,46.62,36832.0,46.53,46.62,46.51,46.62,36832.0
2021-08-16 10:50:00,46.61,46.69,46.6,46.61,55866.0,46.61,46.69,46.6,46.61,55866.0
2021-08-16 10:55:00,46.61,46.66,46.57,46.61,39379.0,46.61,46.66,46.57,46.61,39379.0
2021-08-16 11:00:00,46.6,46.73,46.6,46.62,25266.0,46.6,46.73,46.6,46.62,25266.0
2021-08-16 11:05:00,46.61,46.68,46.61,46.64,26781.0,46.61,46.68,46.61,46.64,26781.0
2021-08-16 11:10:00,46.64,46.68,46.57,46.66,39506.0,46.64,46.68,46.57,46.66,39506.0
2021-08-16 11:15:00,46.66,46.95,46.66,46.9,499935.0,46.66,46.95,46.66,46.9,499935.0
2021-08-16 11:20:00,46.9,46.98,46.89,46.96,57912.0,46.9,46.98,46.89,46.96,57912.0
2021-08-16 11:25:00,46.97,47.02,46.94,46.99,51571.0,46.97,47.02,46.94,46.99,51571.0
2021-08-16 11:30:00,46.99,47.1,46.97,47.09,50409.0,46.99,47.1,46.97,47.09,50409.0
2021-08-16 11:35:00,47.09,47.11,47.02,47.09,62807.0,47.09,47.11,47.02,47.09,62807.0
2021-08-16 11:40:00,47.09,47.15,47.09,47.13,30524.0,47.09,47.15,47.09,47.13,30524.0
2021-08-16 11:45:00,47.14,47.21,47.13,47.19,18113.0,47.14,47.21,47.13,47.19,18113.0
2021-08-16 11:50:00,47.18,47.21,47.17,47.19,24066.0,47.18,47.21,47.17,47.19,24066.0
2021-08-16 11:55:00,47.21,47.23,47.18,47.2,14672.0,47.21,47.23,47.18,47.2,14672.0
2021-08-16 12:00:00,47.22,47.25,47.2,47.22,13330.0,47.22,47.25,47.2,47.22,13330.0
2021-08-16 12:05:00,47.23,47.28,47.16,47.17,71012.0,47.23,47.28,47.16,47.17,71012.0
2021-08-16 12:10:00,47.18,47.23,47.16,47.17,16418.0,47.18,47.23,47.16,47.17,16418.0
2021-08-16 12:15:00,47.2,47.26,47.19,47.23,13651.0,47.2,47.26,47.19,47.23,13651.0
2021-08-16 12:20:00,47.23,47.25,47.2,47.21,16487.0,47.23,47.25,47.2,47.21,16487.0
2021-08-16 12:25:00,47.21,47.23,47.15,47.16,57300.0,47.21,47.23,47.15,47.16,57300.0
2021-08-16 12:30:00,47.16,47.21,47.16,47.17,43083.0,47.16,47.21,47.16,47.17,43083.0
2021-08-16 12:35:00,47.17,47.2,47.16,47.16,13382.0,47.17,47.2,47.16,47.16,13382.0
2021-08-16 12:40:00,47.16,47.17,47.09,47.11,28737.0,47.16,47.17,47.09,47.11,28737.0
2021-08-16 12:45:00,47.1,47.18,47.1,47.15,14976.0,47.1,47.18,47.1,47.15,14976.0
2021-08-16 12:50:00,47.15,47.17,47.13,47.13,5778.0,47.15,47.17,47.13,47.13,5778.0
2021-08-16 12:55:00,47.13,47.14,47.1,47.1,16659.0,47.13,47.14,47.1,47.1,16659.0
2021-08-16 13:00:00,47.1,47.13,47.06,47.12,25610.0,47.1,47.13,47.06,47.12,25610.0
2021-08-16 13:05:00,47.12,47.13,47.09,47.12,7656.0,47.12,47.13,47.09,47.12,7656.0
2021-08-16 13:10:00,47.13,47.13,47.1,47.11,4490.0,47.13,47.13,47.1,47.11,4490.0
2021-08-16 13:15:00,47.11,47.12,47.08,47.11,4700.0,47.11,47.12,47.08,47.11,4700.0
2021-08-16 13:20:00,47.1,47.11,47.03,47.05,19997.0,47.1,47.11,47.03,47.05,19997.0
2021-08-16 13:25:00,47.05,47.09,47.05,47.08,11686.0,47.05,47.09,47.05,47.08,11686.0
2021-08-16 13:30:00,47.09,47.11,47.07,47.08,19379.0,47.09,47.11,47.07,47.08,19379.0
2021-08-16 13:35:00,47.08,47.11,47.07,47.1,6213.0,47.08,47.11,47.07,47.1,6213.0
2021-08-16 13:40:00,47.11,47.11,47.06,47.07,4812.0,47.11,47.11,47.06,47.07,4812.0
2021-08-16 13:45:00,47.07,47.08,47.04,47.05,9220.0,47.07,47.08,47.04,47.05,9220.0
2021-08-16 13:50:00,47.06,47.06,46.98,46.99,57816.0,47.06,47.06,46.98,46.99,57816.0
2021-08-16 13:55:00,46.99,47.01,46.95,46.99,21231.0,46.99,47.01,46.95,46.99,21231.0
2021-08-16 14:00:00,46.99,47.04,46.93,47.04,17970.0,46.99,47.04,46.93,47.04,17970.0
2021-08-16 14:05:00,47.03,47.06,47.0,47.0,19859.0,47.03,47.06,47.0,47.0,19859.0
2021-08-16 14:10:00,47.01,47.05,46.99,47.0,32279.0,47.01,47.05,46.99,47.0,32279.0
2021-08-16 14:15:00,46.99,47.0,46.9,46.92,42406.0,46.99,47.0,46.9,46.92,42406.0
2021-08-16 14:20:00,46.92,46.93,46.8,46.82,35657.0,46.92,46.93,46.8,46.82,35657.0
2021-08-16 14:25:00,46.81,47.07,46.73,47.05,105476.0,46.81,47.07,46.73,47.05,105476.0
2021-08-16 14:30:00,47.06,47.12,47.01,47.01,37285.0,47.06,47.12,47.01,47.01,37285.0
2021-08-16 14:35:00,47.01,47.01,46.96,46.96,9592.0,47.01,47.01,46.96,46.96,9592.0
2021-08-16 14:40:00,46.97,46.98,46.93,46.97,17657.0,46.97,46.98,46.93,46.97,17657.0
2021-08-16 14:45:00,46.97,47.03,46.97,47.03,14752.0,46.97,47.03,46.97,47.03,14752.0
2021-08-16 14:50:00,47.03,47.06,47.01,47.05,11456.0,47.03,47.06,47.01,47.05,11456.0
2021-08-16 14:55:00,47.05,47.07,47.04,47.06,17334.0,47.05,47.07,47.04,47.06,17334.0
2021-08-16 15:00:00,47.07,47.09,47.04,47.08,19012.0,47.07,47.09,47.04,47.08,19012.0
2021-08-16 15:05:00,47.08,47.1,47.07,47.08,5286.0,47.08,47.1,47.07,47.08,5286.0
2021-08-16 15:10:00,47.09,47.11,47.08,47.1,10525.0,47.09,47.11,47.08,47.1,10525.0
2021-08-16 15:15:00,47.11,47.11,47.08,47.09,16459.0,47.11,47.11,47.08,47.09,16459.0
2021-08-16 15:20:00,47.09,47.11,47.08,47.11,4820.0,47.09,47.11,47.08,47.11,4820.0
2021-08-16 15:25:00,47.1,47.11,47.08,47.09,18678.0,47.1,47.11,47.08,47.09,18678.0
2021-08-16 15:30:00,47.08,47.13,47.08,47.13,20894.0,47.08,47.13,47.08,47.13,20894.0
2021-08-16 15:35:00,47.13,47.14,47.1,47.11,63348.0,47.13,47.14,47.1,47.11,63348.0
2021-08-16 15:40:00,47.11,47.11,47.09,47.09,11524.0,47.11,47.11,47.09,47.09,11524.0
2021-08-16 15:45:00,47.09,47.1,47.06,47.08,32537.0,47.09,47.1,47.06,47.08,32537.0
2021-08-16 15:50:00,47.08,47.09,47.07,47.09,37757.0,47.08,47.09,47.07,47.09,37757.0
2021-08-16 15:55:00,47.08,47.09,47.04,47.04,191498.0,47.08,47.09,47.04,47.04,191498.0
2021-08-17 09:30:00,46.66,46.86,46.6,46.84,83578.0,46.66,46.86,46.6,46.84,83578.0
2021-08-17 09:35:00,46.86,47.13,46.86,47.09,131453.0,46.86,47.13,46.86,47.09,131453.0
2021-08-17 09:40:00,47.08,47.14,46.99,47.05,67507.0,47.08,47.14,46.99,47.05,67507.0
2021-08-17 09:45:00,47.04,47.06,46.87,46.87,40813.0,47.04,47.06,46.87,46.87,40813.0
2021-08-17 09:50:00,46.87,46.89,46.73,46.76,50244.0,46.87,46.89,46.73,46.76,50244.0
2021-08-17 09:55:00,46.75,46.84,46.74,46.83,131351.0,46.75,46.84,46.74,46.83,131351.0
2021-08-17 10:00:00,46.84,46.93,46.82,46.93,35753.0,46.84,46.93,46.82,46.93,35753.0
2021-08-17 10:05:00,46.93,47.12,46.93,47.02,53554.0,46.93,47.12,46.93,47.02,53554.0
2021-08-17 10:10:00,47.03,47.12,46.96,47.08,30223.0,47.03,47.12,46.96,47.08,30223.0
2021-08-17 10:15:00,47.09,47.1,46.98,47.03,20097.0,47.09,47.1,46.98,47.03,20097.0
2021-08-17 10:20:00,47.03,47.13,47.02,47.1,35390.0,47.03,47.13,47.02,47.1,35390.0
2021-08-17 10:25:00,47.08,47.16,47.08,47.09,24057.0,47.08,47.16,47.08,47.09,24057.0
2021-08-17 10:30:00,47.12,47.13,46.94,46.98,30697.0,47.12,47.13,46.94,46.98,30697.0
2021-08-17 10:35:00,46.96,47.05,46.95,47.02,30413.0,46.96,47.05,46.95,47.02,30413.0
2021-08-17 10:40:00,47.02,47.21,47.02,47.18,24700.0,47.02,47.21,47.02,47.18,24700.0
2021-08-17 10:45:00,47.18,47.19,47.1,47.15,18343.0,47.18,47.19,47.1,47.15,18343.0
2021-08-17 10:50:00,47.16,47.19,47.08,47.16,15639.0,47.16,47.19,47.08,47.16,15639.0
2021-08-17 10:55:00,47.16,47.18,47.1,47.11,12574.0,47.16,47.18,47.1,47.11,12574.0
2021-08-17 11:00:00,47.12,47.13,47.0,47.08,38513.0,47.12,47.13,47.0,47.08,38513.0
2021-08-17 11:05:00,47.11,47.11,47.03,47.04,36856.0,47.11,47.11,47.03,47.04,36856.0
2021-08-17 11:10:00,47.06,47.06,47.0,47.06,18126.0,47.06,47.06,47.0,47.06,18126.0
2021-08-17 11:15:00,47.05,47.07,46.99,47.01,18370.0,47.05,47.07,46.99,47.01,18370.0
2021-08-17 11:20:00,47.0,47.06,46.97,47.05,23221.0,47.0,47.06,46.97,47.05,23221.0
2021-08-17 11:25:00,47.05,47.09,47.0,47.06,35049.0,47.05,47.09,47.0,47.06,35049.0
2021-08-17 11:30:00,47.06,47.17,47.05,47.13,41312.0,47.06,47.17,47.05,47.13,41312.0
2021-08-17 11:35:00,47.13,47.14,46.99,46.99,12983.0,47.13,47.14,46.99,46.99,12983.0
2021-08-17 11:40:00,47.01,47.02,46.88,46.91,30177.0,47.01,47.02,46.88,46.91,30177.0
2021-08-17 11:45:00,46.9,46.9,46.76,46.81,28366.0,46.9,46.9,46.76,46.81,28366.0
2021-08-17 11:50:00,46.8,46.8,46.74,46.74,21121.0,46.8,46.8,46.74,46.74,21121.0
2021-08-17 11:55:00,46.74,46.74,46.67,46.73,17178.0,46.74,46.74,46.67,46.73,17178.0
2021-08-17 12:00:00,46.72,46.79,46.69,46.79,20386.0,46.72,46.79,46.69,46.79,20386.0
2021-08-17 12:05:00,46.79,46.86,46.75,46.77,42985.0,46.79,46.86,46.75,46.77,42985.0
2021-08-17 12:10:00,46.75,46.77,46.7,46.72,19184.0,46.75,46.77,46.7,46.72,19184.0
2021-08-17 12:15:00,46.72,46.73,46.45,46.45,70800.0,46.72,46.73,46.45,46.45,70800.0
2021-08-17 12:20:00,46.48,46.61,46.48,46.52,32957.0,46.48,46.61,46.48,46.52,32957.0
2021-08-17 12:25:00,46.53,46.64,46.53,46.62,26268.0,46.53,46.64,46.53,46.62,26268.0
2021-08-17 12:30:00,46.6,46.6,46.49,46.53,14493.0,46.6,46.6,46.49,46.53,14493.0
2021-08-17 12:35:00,46.52,46.54,46.4,46.4,32934.0,46.52,46.54,46.4,46.4,32934.0
2021-08-17 12:40:00,46.4,46.5,46.36,46.48,35097.0,46.4,46.5,46.36,46.48,35097.0
2021-08-17 12:45:00,46.45,46.48,46.4,46.41,26632.0,46.45,46.48,46.4,46.41,26632.0
2021-08-17 12:50:00,46.38,46.44,46.33,46.38,34654.0,46.38,46.44,46.33,46.38,34654.0
2021-08-17 12:55:00,46.38,46.44,46.37,46.39,10195.0,46.38,46.44,46.37,46.39,10195.0
2021-08-17 13:00:00,46.39,46.47,46.35,46.47,40463.0,46.39,46.47,46.35,46.47,40463.0
2021-08-17 13:05:00,46.46,46.53,46.45,46.5,25724.0,46.46,46.53,46.45,46.5,25724.0
2021-08-17 13:10:00,46.5,46.54,46.48,46.54,9254.0,46.5,46.54,46.48,46.54,9254.0
2021-08-17 13:15:00,46.53,46.53,46.46,46.5,8158.0,46.53,46.53,46.46,46.5,8158.0
2021-08-17 13:20:00,46.5,46.52,46.47,46.51,13408.0,46.5,46.52,46.47,46.51,13408.0
2021-08-17 13:25:00,46.54,46.6,46.52,46.59,29168.0,46.54,46.6,46.52,46.59,29168.0
2021-08-17 13:30:00,46.59,46.6,46.54,46.57,10461.0,46.59,46.6,46.54,46.57,10461.0
2021-08-17 13:35:00,46.57,46.59,46.56,46.58,4613.0,46.57,46.59,46.56,46.58,4613.0
2021-08-17 13:40:00,46.58,46.58,46.49,46.49,10841.0,46.58,46.58,46.49,46.49,10841.0
2021-08-17 13:45:00,46.49,46.5,46.46,46.49,7788.0,46.49,46.5,46.46,46.49,7788.0
2021-08-17 13:50:00,46.49,46.51,46.45,46.45,14698.0,46.49,46.51,46.45,46.45,14698.0
2021-08-17 13:55:00,46.47,46.51,46.47,46.5,5935.0,46.47,46.51,46.47,46.5,5935.0
2021-08-17 14:00:00,46.51,46.66,46.51,46.66,25817.0,46.51,46.66,46.51,46.66,25817.0
2021-08-17 14:05:00,46.66,46.7,46.64,46.65,29197.0,46.66,46.7,46.64,46.65,29197.0
2021-08-17 14:10:00,46.64,46.66,46.61,46.63,20808.0,46.64,46.66,46.61,46.63,20808.0
2021-08-17 14:15:00,46.64,46.66,46.58,46.58,6075.0,46.64,46.66,46.58,46.58,6075.0
2021-08-17 14:20:00,46.59,46.61,46.53,46.53,16464.0,46.59,46.61,46.53,46.53,16464.0
2021-08-17 14:25:00,46.52,46.53,46.42,46.44,54382.0,46.52,46.53,46.42,46.44,54382.0
2021-08-17 14:30:00,46.45,46.48,46.41,46.43,27815.0,46.45,46.48,46.41,46.43,27815.0
2021-08-17 14:35:00,46.42,46.42,46.4,46.41,3924.0,46.42,46.42,46.4,46.41,3924.0
2021-08-17 14:40:00,46.41,46.45,46.4,46.45,19367.0,46.41,46.45,46.4,46.45,19367.0
2021-08-17 14:45:00,46.45,46.49,46.44,46.46,17713.0,46.45,46.49,46.44,46.46,17713.0
2021-08-17 14:50:00,46.46,46.47,46.43,46.43,4924.0,46.46,46.47,46.43,46.43,4924.0
2021-08-17 14:55:00,46.44,46.5,46.43,46.49,5309.0,46.44,46.5,46.43,46.49,5309.0
2021-08-17 15:00:00,46.5,46.54,46.49,46.54,5071.0,46.5,46.54,46.49,46.54,5071.0
2021-08-17 15:05:00,46.53,46.57,46.53,46.55,16463.0,46.53,46.57,46.53,46.55,16463.0
2021-08-17 15:10:00,46.54,46.57,46.54,46.55,6873.0,46.54,46.57,46.54,46.55,6873.0
2021-08-17 15:15:00,46.55,46.58,46.55,46.58,5302.0,46.55,46.58,46.55,46.58,5302.0
2021-08-17 15:20:00,46.58,46.59,46.57,46.58,4803.0,46.58,46.59,46.57,46.58,4803.0
2021-08-17 15:25:00,46.57,46.59,46.54,46.59,7740.0,46.57,46.59,46.54,46.59,7740.0
2021-08-17 15:30:00,46.59,46.61,46.59,46.59,3923.0,46.59,46.61,46.59,46.59,3923.0
2021-08-17 15:35:00,46.6,46.62,46.6,46.6,6607.0,46.6,46.62,46.6,46.6,6607.0
2021-08-17 15:40:00,46.61,46.61,46.58,46.58,19498.0,46.61,46.61,46.58,46.58,19498.0
2021-08-17 15:45:00,46.58,46.6,46.57,46.58,50836.0,46.58,46.6,46.57,46.58,50836.0
2021-08-17 15:50:00,46.59,46.61,46.58,46.61,28055.0,46.59,46.61,46.58,46.61,28055.0
2021-08-17 15:55:00,46.61,46.61,46.57,46.58,74656.0,46.61,46.61,46.57,46.58,74656.0
2021-08-18 09:30:00,46.73,46.81,46.7,46.79,64864.0,46.73,46.81,46.7,46.79,64864.0
2021-08-18 09:35:00,46.78,46.84,46.56,46.59,74465.0,46.78,46.84,46.56,46.59,74465.0
2021-08-18 09:40:00,46.6,46.62,46.54,46.6,29908.0,46.6,46.62,46.54,46.6,29908.0
2021-08-18 09:45:00,46.59,46.6,46.5,46.52,21986.0,46.59,46.6,46.5,46.52,21986.0
2021-08-18 09:50:00,46.53,46.65,46.5,46.63,44666.0,46.53,46.65,46.5,46.63,44666.0
2021-08-18 09:55:00,46.64,46.77,46.63,46.77,49001.0,46.64,46.77,46.63,46.77,49001.0
2021-08-18 10:00:00,46.77,46.78,46.65,46.67,44792.0,46.77,46.78,46.65,46.67,44792.0
2021-08-18 10:05:00,46.67,46.71,46.57,46.68,23062.0,46.67,46.71,46.57,46.68,23062.0
2021-08-18 10:10:00,46.68,46.72,46.61,46.66,25378.0,46.68,46.72,46.61,46.66,25378.0
2021-08-18 10:15:00,46.64,46.64,46.56,46.57,24877.0,46.64,46.64,46.56,46.57,24877.0
2021-08-18 10:20:00,46.56,46.6,46.51,46.52,18087.0,46.56,46.6,46.51,46.52,18087.0
2021-08-18 10:25:00,46.5,46.53,46.42,46.44,73634.0,46.5,46.53,46.42,46.44,73634.0
2021-08-18 10:30:00,46.47,46.66,46.16,46.4,190894.0,46.47,46.66,46.16,46.4,190894.0
2021-08-18 10:35:00,46.39,46.54,46.35,46.41,53909.0,46.39,46.54,46.35,46.41,53909.0
2021-08-18 10:40:00,46.42,46.43,46.23,46.26,91696.0,46.42,46.43,46.23,46.26,91696.0
2021-08-18 10:45:00,46.26,46.49,46.26,46.39,37084.0,46.26,46.49,46.26,46.39,37084.0
2021-08-18 10:50:00,46.39,46.47,46.34,46.47,38789.0,46.39,46.47,46.34,46.47,38789.0
2021-08-18 10:55:00,46.45,46.53,46.35,46.52,62416.0,46.45,46.53,46.35,46.52,62416.0
2021-08-18 11:00:00,46.52,46.63,46.43,46.59,28596.0,46.52,46.63,46.43,46.59,28596.0
2021-08-18 11:05:00,46.57,46.61,46.52,46.56,39103.0,46.57,46.61,46.52,46.56,39103.0
2021-08-18 11:10:00,46.57,46.65,46.52,46.52,18913.0,46.57,46.65,46.52,46.52,18913.0
2021-08-18 11:15:00,46.51,46.58,46.51,46.53,32531.0,46.51,46.58,46.51,46.53,32531.0
2021-08-18 11:20:00,46.52,46.67,46.51,46.63,13829.0,46.52,46.67,46.51,46.63,13829.0
2021-08-18 11:25:00,46.64,46.65,46.56,46.57,20158.0,46.64,46.65,46.56,46.57,20158.0
2021-08-18 11:30:00,46.56,46.58,46.4,46.42,42360.0,46.56,46.58,46.4,46.42,42360.0
2021-08-18 11:35:00,46.42,46.46,46.32,46.33,22614.0,46.42,46.46,46.32,46.33,22614.0
2021-08-18 11:40:00,46.31,46.33,46.07,46.07,66739.0,46.31,46.33,46.07,46.07,66739.0
2021-08-18 11:45:00,46.08,46.25,46.04,46.15,43144.0,46.08,46.25,46.04,46.15,43144.0
2021-08-18 11:50:00,46.14,46.24,46.08,46.2,36242.0,46.14,46.24,46.08,46.2,36242.0
2021-08-18 11:55:00,46.21,46.27,46.18,46.23,27924.0,46.21,46.27,46.18,46.23,27924.0
2021-08-18 12:00:00,46.22,46.29,46.15,46.18,25867.0,46.22,46.29,46.15,46.18,25867.0
2021-08-18 12:05:00,46.17,46.17,46.01,46.02,32426.0,46.17,46.17,46.01,46.02,32426.0
2021-08-18 12:10:00,46.02,46.08,45.95,46.08,64045.0,46.02,46.08,45.95,46.08,64045.0
2021-08-18 12:15:00,46.08,46.1,45.97,46.0,40102.0,46.08,46.1,45.97,46.0,40102.0
2021-08-18 12:20:00,46.03,46.04,45.88,45.96,51742.0,46.03,46.04,45.88,45.96,51742.0
2021-08-18 12:25:00,45.97,45.98,45.87,45.91,30924.0,45.97,45.98,45.87,45.91,30924.0
2021-08-18 12:30:00,45.91,45.98,45.9,45.95,32538.0,45.91,45.98,45.9,45.95,32538.0
2021-08-18 12:35:00,45.95,46.01,45.92,45.98,24394.0,45.95,46.01,45.92,45.98,24394.0
2021-08-18 12:40:00,45.98,45.98,45.9,45.91,8650.0,45.98,45.98,45.9,45.91,8650.0
2021-08-18 12:45:00,45.91,46.0,45.91,45.98,20635.0,45.91,46.0,45.91,45.98,20635.0
2021-08-18 12:50:00,45.97,45.98,45.91,45.93,17701.0,45.97,45.98,45.91,45.93,17701.0
2021-08-18 12:55:00,45.92,45.94,45.78,45.8,73215.0,45.92,45.94,45.78,45.8,73215.0
2021-08-18 13:00:00,45.81,45.92,45.63,45.92,104850.0,45.81,45.92,45.63,45.92,104850.0
2021-08-18 13:05:00,45.91,45.98,45.88,45.98,22015.0,45.91,45.98,45.88,45.98,22015.0
2021-08-18 13:10:00,45.97,45.98,45.92,45.94,20578.0,45.97,45.98,45.92,45.94,20578.0
2021-08-18 13:15:00,45.94,45.96,45.85,45.87,26325.0,45.94,45.96,45.85,45.87,26325.0
2021-08-18 13:20:00,45.88,45.98,45.82,45.97,197000.0,45.88,45.98,45.82,45.97,197000.0
2021-08-18 13:25:00,45.97,45.97,45.85,45.85,39133.0,45.97,45.97,45.85,45.85,39133.0
2021-08-18 13:30:00,45.84,45.87,45.8,45.87,33278.0,45.84,45.87,45.8,45.87,33278.0
2021-08-18 13:35:00,45.88,45.88,45.82,45.84,29167.0,45.88,45.88,45.82,45.84,29167.0
2021-08-18 13:40:00,45.84,45.87,45.78,45.85,23149.0,45.84,45.87,45.78,45.85,23149.0
2021-08-18 13:45:00,45.85,45.85,45.79,45.84,13228.0,45.85,45.85,45.79,45.84,13228.0
2021-08-18 13:50:00,45.82,45.87,45.81,45.86,9167.0,45.82,45.87,45.81,45.86,9167.0
2021-08-18 13:55:00,45.85,45.85,45.83,45.85,15886.0,45.85,45.85,45.83,45.85,15886.0
2021-08-18 14:00:00,45.85,45.98,45.84,45.97,30931.0,45.85,45.98,45.84,45.97,30931.0
2021-08-18 14:05:00,45.96,46.01,45.91,45.99,45000.0,45.96,46.01,45.91,45.99,45000.0
2021-08-18 14:10:00,46.02,46.04,45.81,45.82,53161.0,46.02,46.04,45.81,45.82,53161.0
2021-08-18 14:15:00,45.82,45.84,45.73,45.75,146280.0,45.82,45.84,45.73,45.75,146280.0
2021-08-18 14:20:00,45.75,45.89,45.73,45.88,111557.0,45.75,45.89,45.73,45.88,111557.0
2021-08-18 14:25:00,45.89,45.91,45.64,45.69,128158.0,45.89,45.91,45.64,45.69,128158.0
2021-08-18 14:30:00,45.7,45.79,45.7,45.76,97206.0,45.7,45.79,45.7,45.76,97206.0
2021-08-18 14:35:00,45.75,45.79,45.66,45.7,125706.0,45.75,45.79,45.66,45.7,125706.0
2021-08-18 14:40:00,45.68,45.69,45.62,45.63,80088.0,45.68,45.69,45.62,45.63,80088.0
2021-08-18 14:45:00,45.63,45.63,45.52,45.54,221103.0,45.63,45.63,45.52,45.54,221103.0
2021-08-18 14:50:00,45.55,45.57,45.4,45.55,88770.0,45.55,45.57,45.4,45.55,88770.0
2021-08-18 14:55:00,45.54,45.64,45.54,45.62,18496.0,45.54,45.64,45.54,45.62,18496.0
2021-08-18 15:00:00,45.63,45.63,45.59,45.6,12724.0,45.63,45.63,45.59,45.6,12724.0
2021-08-18 15:05:00,45.6,45.6,45.52,45.52,24928.0,45.6,45.6,45.52,45.52,24928.0
2021-08-18 15:10:00,45.54,45.58,45.52,45.53,34908.0,45.54,45.58,45.52,45.53,34908.0
2021-08-18 15:15:00,45.53,45.53,45.47,45.48,56220.0,45.53,45.53,45.47,45.48,56220.0
2021-08-18 15:20:00,45.47,45.5,45.44,45.49,30098.0,45.47,45.5,45.44,45.49,30098.0
2021-08-18 15:25:00,45.48,45.51,45.45,45.46,51859.0,45.48,45.51,45.45,45.46,51859.0
2021-08-18 15:30:00,45.46,45.46,45.36,45.38,82862.0,45.46,45.46,45.36,45.38,82862.0
2021-08-18 15:35:00,45.37,45.43,45.36,45.4,52311.0,45.37,45.43,45.36,45.4,52311.0
2021-08-18 15:40:00,45.4,45.41,45.34,45.36,60906.0,45.4,45.41,45.34,45.36,60906.0
2021-08-18 15:45:00,45.36,45.44,45.29,45.44,153181.0,45.36,45.44,45.29,45.44,153181.0
2021-08-18 15:50:00,45.43,45.48,45.41,45.44,107148.0,45.43,45.48,45.41,45.44,107148.0
2021-08-18 15:55:00,45.44,45.44,45.37,45.39,359699.0,45.44,45.44,45.37,45.39,359699.0
2021-08-19 09:30:00,44.29,44.59,44.22,44.59,428020.0,44.29,44.59,44.22,44.59,428020.0
2021-08-19 09:35:00,44.59,44.59,44.34,44.5,136220.0,44.59,44.59,44.34,44.5,136220.0
2021-08-19 09:40:00,44.48,44.51,44.36,44.48,81102.0,44.48,44.51,44.36,44.48,81102.0
2021-08-19 09:45:00,44.49,44.66,44.44,44.6,140615.0,44.49,44.66,44.44,44.6,140615.0
2021-08-19 09:50:00,44.6,44.6,44.46,44.54,74159.0,44.6,44.6,44.46,44.54,74159.0
2021-08-19 09:55:00,44.54,44.58,44.41,44.46,72644.0,44.54,44.58,44.41,44.46,72644.0
2021-08-19 10:00:00,44.46,44.62,44.41,44.61,81787.0,44.46,44.62,44.41,44.61,81787.0
2021-08-19 10:05:00,44.6,44.63,44.52,44.61,69348.0,44.6,44.63,44.52,44.61,69348.0
2021-08-19 10:10:00,44.61,44.65,44.48,44.52,52389.0,44.61,44.65,44.48,44.52,52389.0
2021-08-19 10:15:00,44.51,44.58,44.46,44.58,63925.0,44.51,44.58,44.46,44.58,63925.0
2021-08-19 10:20:00,44.57,44.59,44.35,44.35,99379.0,44.57,44.59,44.35,44.35,99379.0
2021-08-19 10:25:00,44.36,44.38,44.21,44.26,78926.0,44.36,44.38,44.21,44.26,78926.0
2021-08-19 10:30:00,44.23,44.24,44.06,44.07,106304.0,44.23,44.24,44.06,44.07,106304.0
2021-08-19 10:35:00,44.07,44.12,43.84,43.93,219004.0,44.07,44.12,43.84,43.93,219004.0
2021-08-19 10:40:00,43.93,43.96,43.82,43.86,89115.0,43.93,43.96,43.82,43.86,89115.0
2021-08-19 10:45:00,43.87,43.95,43.8,43.89,94830.0,43.87,43.95,43.8,43.89,94830.0
2021-08-19 10:50:00,43.88,44.06,43.83,44.05,50304.0,43.88,44.06,43.83,44.05,50304.0
2021-08-19 10:55:00,44.07,44.2,43.95,44.18,103618.0,44.07,44.2,43.95,44.18,103618.0
2021-08-19 11:00:00,44.2,44.22,44.06,44.19,45946.0,44.2,44.22,44.06,44.19,45946.0
2021-08-19 11:05:00,44.18,44.19,44.02,44.07,58196.0,44.18,44.19,44.02,44.07,58196.0
2021-08-19 11:10:00,44.07,44.08,43.96,43.96,22165.0,44.07,44.08,43.96,43.96,22165.0
2021-08-19 11:15:00,43.97,44.06,43.89,44.03,72256.0,43.97,44.06,43.89,44.03,72256.0
2021-08-19 11:20:00,44.03,44.04,43.94,43.97,23385.0,44.03,44.04,43.94,43.97,23385.0
2021-08-19 11:25:00,43.98,44.03,43.92,44.03,96126.0,43.98,44.03,43.92,44.03,96126.0
2021-08-19 11:30:00,44.02,44.02,43.93,43.94,61347.0,44.02,44.02,43.93,43.94,61347.0
2021-08-19 11:35:00,43.93,43.96,43.87,43.94,87096.0,43.93,43.96,43.87,43.94,87096.0
2021-08-19 11:40:00,43.95,44.09,43.92,44.09,106306.0,43.95,44.09,43.92,44.09,106306.0
2021-08-19 11:45:00,44.09,44.27,44.08,44.22,68891.0,44.09,44.27,44.08,44.22,68891.0
2021-08-19 11:50:00,44.23,44.27,44.11,44.16,35890.0,44.23,44.27,44.11,44.16,35890.0
2021-08-19 11:55:00,44.17,44.33,44.17,44.29,67647.0,44.17,44.33,44.17,44.29,67647.0
2021-08-19 12:00:00,44.31,44.36,44.28,44.33,27104.0,44.31,44.36,44.28,44.33,27104.0
2021-08-19 12:05:00,44.34,44.35,44.23,44.27,38302.0,44.34,44.35,44.23,44.27,38302.0
2021-08-19 12:10:00,44.27,44.31,44.21,44.22,30580.0,44.27,44.31,44.21,44.22,30580.0
2021-08-19 12:15:00,44.21,44.21,44.13,44.18,84225.0,44.21,44.21,44.13,44.18,84225.0
2021-08-19 12:20:00,44.17,44.22,44.11,44.11,24778.0,44.17,44.22,44.11,44.11,24778.0
2021-08-19 12:25:00,44.12,44.17,44.1,44.16,26936.0,44.12,44.17,44.1,44.16,26936.0
2021-08-19 12:30:00,44.17,44.17,44.01,44.15,43445.0,44.17,44.17,44.01,44.15,43445.0
2021-08-19 12:35:00,44.14,44.19,44.13,44.19,22152.0,44.14,44.19,44.13,44.19,22152.0
2021-08-19 12:40:00,44.18,44.19,44.11,44.18,27747.0,44.18,44.19,44.11,44.18,27747.0
2021-08-19 12:45:00,44.19,44.27,44.17,44.25,24820.0,44.19,44.27,44.17,44.25,24820.0
2021-08-19 12:50:00,44.25,44.28,44.22,44.23,26524.0,44.25,44.28,44.22,44.23,26524.0
2021-08-19 12:55:00,44.23,44.28,44.17,44.28,26403.0,44.23,44.28,44.17,44.28,26403.0
2021-08-19 13:00:00,44.29,44.29,44.18,44.18,27119.0,44.29,44.29,44.18,44.18,27119.0
2021-08-19 13:05:00,44.18,44.2,44.16,44.2,17131.0,44.18,44.2,44.16,44.2,17131.0
2021-08-19 13:10:00,44.2,44.23,44.15,44.23,29214.0,44.2,44.23,44.15,44.23,29214.0
2021-08-19 13:15:00,44.22,44.28,44.17,44.28,16285.0,44.22,44.28,44.17,44.28,16285.0
2021-08-19 13:20:00,44.29,44.37,44.28,44.36,19296.0,44.29,44.37,44.28,44.36,19296.0
2021-08-19 13:25:00,44.37,44.46,44.36,44.44,43709.0,44.37,44.46,44.36,44.44,43709.0
2021-08-19 13:30:00,44.45,44.45,44.36,44.37,26106.0,44.45,44.45,44.36,44.37,26106.0
2021-08-19 13:35:00,44.38,44.39,44.33,44.37,25204.0,44.38,44.39,44.33,44.37,25204.0
2021-08-19 13:40:00,44.39,44.47,44.38,44.42,22402.0,44.39,44.47,44.38,44.42,22402.0
2021-08-19 13:45:00,44.42,44.42,44.34,44.37,48730.0,44.42,44.42,44.34,44.37,48730.0
2021-08-19 13:50:00,44.36,44.36,44.26,44.26,97637.0,44.36,44.36,44.26,44.26,97637.0
2021-08-19 13:55:00,44.26,44.27,44.17,44.18,33821.0,44.26,44.27,44.17,44.18,33821.0
2021-08-19 14:00:00,44.16,44.24,44.16,44.24,30706.0,44.16,44.24,44.16,44.24,30706.0
2021-08-19 14:05:00,44.22,44.29,44.2,44.29,16827.0,44.22,44.29,44.2,44.29,16827.0
2021-08-19 14:10:00,44.29,44.35,44.23,44.33,41062.0,44.29,44.35,44.23,44.33,41062.0
2021-08-19 14:15:00,44.34,44.43,44.32,44.4,55591.0,44.34,44.43,44.32,44.4,55591.0
2021-08-19 14:20:00,44.41,44.43,44.35,44.41,53872.0,44.41,44.43,44.35,44.41,53872.0
2021-08-19 14:25:00,44.41,44.51,44.39,44.51,55835.0,44.41,44.51,44.39,44.51,55835.0
2021-08-19 14:30:00,44.51,44.56,44.44,44.56,60190.0,44.51,44.56,44.44,44.56,60190.0
2021-08-19 14:35:00,44.57,44.6,44.54,44.57,15013.0,44.57,44.6,44.54,44.57,15013.0
2021-08-19 14:40:00,44.56,44.56,44.52,44.55,13182.0,44.56,44.56,44.52,44.55,13182.0
2021-08-19 14:45:00,44.55,44.59,44.53,44.58,19799.0,44.55,44.59,44.53,44.58,19799.0
2021-08-19 14:50:00,44.57,44.59,44.53,44.59,12240.0,44.57,44.59,44.53,44.59,12240.0
2021-08-19 14:55:00,44.58,44.72,44.57,44.72,37756.0,44.58,44.72,44.57,44.72,37756.0
2021-08-19 15:00:00,44.71,44.8,44.7,44.8,26778.0,44.71,44.8,44.7,44.8,26778.0
2021-08-19 15:05:00,44.8,44.81,44.76,44.79,28599.0,44.8,44.81,44.76,44.79,28599.0
2021-08-19 15:10:00,44.8,44.82,44.78,44.79,18751.0,44.8,44.82,44.78,44.79,18751.0
2021-08-19 15:15:00,44.8,44.83,44.79,44.79,14868.0,44.8,44.83,44.79,44.79,14868.0
2021-08-19 15:20:00,44.79,44.82,44.78,44.81,15864.0,44.79,44.82,44.78,44.81,15864.0
2021-08-19 15:25:00,44.81,44.85,44.8,44.84,19686.0,44.81,44.85,44.8,44.84,19686.0
2021-08-19 15:30:00,44.84,44.89,44.82,44.87,35768.0,44.84,44.89,44.82,44.87,35768.0
2021-08-19 15:35:00,44.88,44.89,44.81,44.83,24843.0,44.88,44.89,44.81,44.83,24843.0
2021-08-19 15:40:00,44.83,44.83,44.78,44.79,47055.0,44.83,44.83,44.78,44.79,47055.0
2021-08-19 15:45:00,44.78,44.79,44.74,44.78,63411.0,44.78,44.79,44.74,44.78,63411.0
2021-08-19 15:50:00,44.77,44.8,44.75,44.76,47226.0,44.77,44.8,44.75,44.76,47226.0
2021-08-19 15:55:00,44.76,44.79,44.72,44.77,109941.0,44.76,44.79,44.72,44.77,109941.0
2021-08-20 09:30:00,43.9,43.97,43.81,43.9,109663.0,43.9,43.97,43.81,43.9,109663.0
2021-08-20 09:35:00,43.91,44.05,43.91,44.05,76140.0,43.91,44.05,43.91,44.05,76140.0
2021-08-20 09:40:00,44.05,44.08,43.93,44.0,60127.0,44.05,44.08,43.93,44.0,60127.0
2021-08-20 09:45:00,44.01,44.17,43.99,44.13,65393.0,44.01,44.17,43.99,44.13,65393.0
2021-08-20 09:50:00,44.13,44.23,44.1,44.18,59146.0,44.13,44.23,44.1,44.18,59146.0
2021-08-20 09:55:00,44.19,44.31,44.18,44.25,67012.0,44.19,44.31,44.18,44.25,67012.0
2021-08-20 10:00:00,44.25,44.28,44.15,44.16,72545.0,44.25,44.28,44.15,44.16,72545.0
2021-08-20 10:05:00,44.17,44.17,44.03,44.07,62449.0,44.17,44.17,44.03,44.07,62449.0
2021-08-20 10:10:00,44.08,44.14,44.01,44.12,57828.0,44.08,44.14,44.01,44.12,57828.0
2021-08-20 10:15:00,44.1,44.23,44.08,44.2,46437.0,44.1,44.23,44.08,44.2,46437.0
2021-08-20 10:20:00,44.2,44.23,44.15,44.16,34546.0,44.2,44.23,44.15,44.16,34546.0
2021-08-20 10:25:00,44.16,44.21,44.12,44.19,17322.0,44.16,44.21,44.12,44.19,17322.0
2021-08-20 10:30:00,44.2,44.2,44.12,44.19,49506.0,44.2,44.2,44.12,44.19,49506.0
2021-08-20 10:35:00,44.18,44.23,44.14,44.2,26318.0,44.18,44.23,44.14,44.2,26318.0
2021-08-20 10:40:00,44.21,44.21,44.09,44.13,38265.0,44.21,44.21,44.09,44.13,38265.0
2021-08-20 10:45:00,44.11,44.15,44.08,44.11,15421.0,44.11,44.15,44.08,44.11,15421.0
2021-08-20 10:50:00,44.12,44.13,44.04,44.04,44824.0,44.12,44.13,44.04,44.04,44824.0
2021-08-20 10:55:00,44.04,44.06,43.95,44.0,63435.0,44.04,44.06,43.95,44.0,63435.0
2021-08-20 11:00:00,44.0,44.05,43.96,44.02,28910.0,44.0,44.05,43.96,44.02,28910.0
2021-08-20 11:05:00,44.02,44.2,44.01,44.18,37979.0,44.02,44.2,44.01,44.18,37979.0
2021-08-20 11:10:00,44.16,44.2,44.13,44.16,38714.0,44.16,44.2,44.13,44.16,38714.0
2021-08-20 11:15:00,44.16,44.22,44.14,44.14,38404.0,44.16,44.22,44.14,44.14,38404.0
2021-08-20 11:20:00,44.17,44.21,44.15,44.2,29847.0,44.17,44.21,44.15,44.2,29847.0
2021-08-20 11:25:00,44.22,44.24,44.17,44.2,39892.0,44.22,44.24,44.17,44.2,39892.0
2021-08-20 11:30:00,44.19,44.24,44.15,44.19,23619.0,44.19,44.24,44.15,44.19,23619.0
2021-08-20 11:35:00,44.18,44.22,44.07,44.1,50323.0,44.18,44.22,44.07,44.1,50323.0
2021-08-20 11:40:00,44.1,44.1,44.02,44.05,100738.0,44.1,44.1,44.02,44.05,100738.0
2021-08-20 11:45:00,44.04,44.04,43.9,43.95,68791.0,44.04,44.04,43.9,43.95,68791.0
2021-08-20 11:50:00,43.95,43.96,43.78,43.79,60141.0,43.95,43.96,43.78,43.79,60141.0
2021-08-20 11:55:00,43.79,43.9,43.72,43.9,49327.0,43.79,43.9,43.72,43.9,49327.0
2021-08-20 12:00:00,43.9,44.06,43.86,44.06,70989.0,43.9,44.06,43.86,44.06,70989.0
2021-08-20 12:05:00,44.05,44.06,43.9,43.9,39892.0,44.05,44.06,43.9,43.9,39892.0
2021-08-20 12:10:00,43.92,43.93,43.83,43.86,77727.0,43.92,43.93,43.83,43.86,77727.0
2021-08-20 12:15:00,43.85,43.85,43.77,43.8,46169.0,43.85,43.85,43.77,43.8,46169.0
2021-08-20 12:20:00,43.8,43.88,43.78,43.87,51949.0,43.8,43.88,43.78,43.87,51949.0
2021-08-20 12:25:00,43.88,43.94,43.86,43.92,22384.0,43.88,43.94,43.86,43.92,22384.0
2021-08-20 12:30:00,43.93,43.94,43.89,43.89,16587.0,43.93,43.94,43.89,43.89,16587.0
2021-08-20 12:35:00,43.89,43.89,43.8,43.82,29982.0,43.89,43.89,43.8,43.82,29982.0
2021-08-20 12:40:00,43.81,43.83,43.72,43.73,69779.0,43.81,43.83,43.72,43.73,69779.0
2021-08-20 12:45:00,43.74,43.83,43.72,43.83,36661.0,43.74,43.83,43.72,43.83,36661.0
2021-08-20 12:50:00,43.81,43.85,43.81,43.83,21404.0,43.81,43.85,43.81,43.83,21404.0
2021-08-20 12:55:00,43.84,43.84,43.77,43.77,17423.0,43.84,43.84,43.77,43.77,17423.0
2021-08-20 13:00:00,43.79,43.87,43.79,43.81,22073.0,43.79,43.87,43.79,43.81,22073.0
2021-08-20 13:05:00,43.82,43.88,43.81,43.86,20584.0,43.82,43.88,43.81,43.86,20584.0
2021-08-20 13:10:00,43.86,43.87,43.76,43.76,16315.0,43.86,43.87,43.76,43.76,16315.0
2021-08-20 13:15:00,43.75,43.75,43.69,43.72,44024.0,43.75,43.75,43.69,43.72,44024.0
2021-08-20 13:20:00,43.72,43.74,43.67,43.67,21551.0,43.72,43.74,43.67,43.67,21551.0
2021-08-20 13:25:00,43.67,43.7,43.64,43.66,31516.0,43.67,43.7,43.64,43.66,31516.0
2021-08-20 13:30:00,43.65,43.72,43.62,43.7,46536.0,43.65,43.72,43.62,43.7,46536.0
2021-08-20 13:35:00,43.7,43.7,43.67,43.69,14831.0,43.7,43.7,43.67,43.69,14831.0
2021-08-20 13:40:00,43.68,43.72,43.59,43.6,21262.0,43.68,43.72,43.59,43.6,21262.0
2021-08-20 13:45:00,43.59,43.61,43.56,43.57,34209.0,43.59,43.61,43.56,43.57,34209.0
2021-08-20 13:50:00,43.58,43.61,43.57,43.57,35029.0,43.58,43.61,43.57,43.57,35029.0
2021-08-20 13:55:00,43.58,43.6,43.55,43.56,31812.0,43.58,43.6,43.55,43.56,31812.0
2021-08-20 14:00:00,43.56,43.73,43.54,43.65,78530.0,43.56,43.73,43.54,43.65,78530.0
2021-08-20 14:05:00,43.64,43.64,43.6,43.61,23916.0,43.64,43.64,43.6,43.61,23916.0
2021-08-20 14:10:00,43.61,43.66,43.61,43.64,8875.0,43.61,43.66,43.61,43.64,8875.0
2021-08-20 14:15:00,43.65,43.74,43.62,43.71,35582.0,43.65,43.74,43.62,43.71,35582.0
2021-08-20 14:20:00,43.7,43.7,43.49,43.52,95658.0,43.7,43.7,43.49,43.52,95658.0
2021-08-20 14:25:00,43.53,43.64,43.51,43.58,56506.0,43.53,43.64,43.51,43.58,56506.0
2021-08-20 14:30:00,43.56,43.62,43.51,43.51,29199.0,43.56,43.62,43.51,43.51,29199.0
2021-08-20 14:35:00,43.51,43.55,43.49,43.49,31167.0,43.51,43.55,43.49,43.49,31167.0
2021-08-20 14:40:00,43.49,43.53,43.47,43.51,14296.0,43.49,43.53,43.47,43.51,14296.0
2021-08-20 14:45:00,43.52,43.54,43.51,43.53,7799.0,43.52,43.54,43.51,43.53,7799.0
2021-08-20 14:50:00,43.54,43.56,43.52,43.52,13616.0,43.54,43.56,43.52,43.52,13616.0
2021-08-20 14:55:00,43.52,43.52,43.49,43.5,23770.0,43.52,43.52,43.49,43.5,23770.0
2021-08-20 15:00:00,43.5,43.55,43.49,43.54,31037.0,43.5,43.55,43.49,43.54,31037.0
2021-08-20 15:05:00,43.53,43.53,43.44,43.46,140094.0,43.53,43.53,43.44,43.46,140094.0
2021-08-20 15:10:00,43.45,43.49,43.45,43.49,31751.0,43.45,43.49,43.45,43.49,31751.0
2021-08-20 15:15:00,43.49,43.52,43.49,43.52,15846.0,43.49,43.52,43.49,43.52,15846.0
2021-08-20 15:20:00,43.52,43.55,43.51,43.54,29680.0,43.52,43.55,43.51,43.54,29680.0
2021-08-20 15:25:00,43.55,43.55,43.52,43.52,12257.0,43.55,43.55,43.52,43.52,12257.0
2021-08-20 15:30:00,43.53,43.53,43.52,43.52,6143.0,43.53,43.53,43.52,43.52,6143.0
2021-08-20 15:35:00,43.52,43.52,43.45,43.47,62230.0,43.52,43.52,43.45,43.47,62230.0
2021-08-20 15:40:00,43.46,43.47,43.43,43.44,28488.0,43.46,43.47,43.43,43.44,28488.0
2021-08-20 15:45:00,43.44,43.47,43.42,43.46,64545.0,43.44,43.47,43.42,43.46,64545.0
2021-08-20 15:50:00,43.47,43.48,43.45,43.46,65799.0,43.47,43.48,43.45,43.46,65799.0
2021-08-20 15:55:00,43.45,43.46,43.42,43.43,167104.0,43.45,43.46,43.42,43.43,167104.0
2021-08-23 09:30:00,45.35,45.47,45.34,45.38,157904.0,45.35,45.47,45.34,45.38,157904.0
2021-08-23 09:35:00,45.38,45.44,45.36,45.41,85213.0,45.38,45.44,45.36,45.41,85213.0
2021-08-23 09:40:00,45.41,45.51,45.4,45.48,68387.0,45.41,45.51,45.4,45.48,68387.0
2021-08-23 09:45:00,45.48,45.58,45.46,45.54,121032.0,45.48,45.58,45.46,45.54,121032.0
2021-08-23 09:50:00,45.54,45.7,45.54,45.69,99355.0,45.54,45.7,45.54,45.69,99355.0
2021-08-23 09:55:00,45.7,45.71,45.58,45.59,120287.0,45.7,45.71,45.58,45.59,120287.0
2021-08-23 10:00:00,45.6,45.76,45.58,45.69,82704.0,45.6,45.76,45.58,45.69,82704.0
2021-08-23 10:05:00,45.7,45.72,45.57,45.58,58144.0,45.7,45.72,45.57,45.58,58144.0
2021-08-23 10:10:00,45.6,45.69,45.6,45.69,36001.0,45.6,45.69,45.6,45.69,36001.0
2021-08-23 10:15:00,45.69,45.79,45.69,45.72,31737.0,45.69,45.79,45.69,45.72,31737.0
2021-08-23 10:20:00,45.73,45.77,45.67,45.74,75179.0,45.73,45.77,45.67,45.74,75179.0
2021-08-23 10:25:00,45.75,45.81,45.75,45.78,33649.0,45.75,45.81,45.75,45.78,33649.0
2021-08-23 10:30:00,45.78,45.88,45.78,45.86,28296.0,45.78,45.88,45.78,45.86,28296.0
2021-08-23 10:35:00,45.86,45.87,45.81,45.81,21760.0,45.86,45.87,45.81,45.81,21760.0
2021-08-23 10:40:00,45.82,45.83,45.64,45.78,57381.0,45.82,45.83,45.64,45.78,57381.0
2021-08-23 10:45:00,45.78,45.96,45.78,45.9,201774.0,45.78,45.96,45.78,45.9,201774.0
2021-08-23 10:50:00,45.9,46.06,45.9,46.05,78379.0,45.9,46.06,45.9,46.05,78379.0
2021-08-23 10:55:00,46.04,46.18,46.04,46.12,63913.0,46.04,46.18,46.04,46.12,63913.0
2021-08-23 11:00:00,46.11,46.14,45.96,46.01,324717.0,46.11,46.14,45.96,46.01,324717.0
2021-08-23 11:05:00,46.02,46.03,45.77,45.83,56460.0,46.02,46.03,45.77,45.83,56460.0
2021-08-23 11:10:00,45.85,45.9,45.77,45.79,33583.0,45.85,45.9,45.77,45.79,33583.0
2021-08-23 11:15:00,45.8,45.88,45.69,45.7,60833.0,45.8,45.88,45.69,45.7,60833.0
2021-08-23 11:20:00,45.72,45.95,45.71,45.95,59393.0,45.72,45.95,45.71,45.95,59393.0
2021-08-23 11:25:00,45.94,46.0,45.91,46.0,42191.0,45.94,46.0,45.91,46.0,42191.0
2021-08-23 11:30:00,45.99,46.05,45.89,45.89,38554.0,45.99,46.05,45.89,45.89,38554.0
2021-08-23 11:35:00,45.89,45.94,45.82,45.84,45843.0,45.89,45.94,45.82,45.84,45843.0
2021-08-23 11:40:00,45.87,45.98,45.87,45.87,84294.0,45.87,45.98,45.87,45.87,84294.0
2021-08-23 11:45:00,45.89,45.91,45.85,45.89,19863.0,45.89,45.91,45.85,45.89,19863.0
2021-08-23 11:50:00,45.88,45.97,45.88,45.96,30276.0,45.88,45.97,45.88,45.96,30276.0
2021-08-23 11:55:00,45.96,45.98,45.88,45.93,34055.0,45.96,45.98,45.88,45.93,34055.0
2021-08-23 12:00:00,45.94,46.08,45.94,46.06,21363.0,45.94,46.08,45.94,46.06,21363.0
2021-08-23 12:05:00,46.08,46.1,46.07,46.08,11660.0,46.08,46.1,46.07,46.08,11660.0
2021-08-23 12:10:00,46.08,46.11,46.05,46.09,18897.0,46.08,46.11,46.05,46.09,18897.0
2021-08-23 12:15:00,46.1,46.13,46.07,46.09,24267.0,46.1,46.13,46.07,46.09,24267.0
2021-08-23 12:20:00,46.1,46.13,46.03,46.04,25146.0,46.1,46.13,46.03,46.04,25146.0
2021-08-23 12:25:00,46.04,46.06,46.0,46.0,8265.0,46.04,46.06,46.0,46.0,8265.0
2021-08-23 12:30:00,46.01,46.05,45.95,45.96,10330.0,46.01,46.05,45.95,45.96,10330.0
2021-08-23 12:35:00,45.95,46.01,45.95,45.97,17519.0,45.95,46.01,45.95,45.97,17519.0
2021-08-23 12:40:00,45.96,45.96,45.89,45.89,19119.0,45.96,45.96,45.89,45.89,19119.0
2021-08-23 12:45:00,45.9,45.93,45.88,45.89,37677.0,45.9,45.93,45.88,45.89,37677.0
2021-08-23 12:50:00,45.89,45.89,45.81,45.84,12809.0,45.89,45.89,45.81,45.84,12809.0
2021-08-23 12:55:00,45.83,45.85,45.79,45.8,11908.0,45.83,45.85,45.79,45.8,11908.0
2021-08-23 13:00:00,45.82,45.94,45.79,45.9,66883.0,45.82,45.94,45.79,45.9,66883.0
2021-08-23 13:05:00,45.92,45.98,45.91,45.95,41203.0,45.92,45.98,45.91,45.95,41203.0
2021-08-23 13:10:00,45.95,45.97,45.94,45.96,9290.0,45.95,45.97,45.94,45.96,9290.0
2021-08-23 13:15:00,45.96,46.02,45.96,46.01,18437.0,45.96,46.02,45.96,46.01,18437.0
2021-08-23 13:20:00,46.01,46.02,45.98,46.01,14915.0,46.01,46.02,45.98,46.01,14915.0
2021-08-23 13:25:00,46.02,46.04,45.98,45.99,7955.0,46.02,46.04,45.98,45.99,7955.0
2021-08-23 13:30:00,46.0,46.02,45.99,46.02,38247.0,46.0,46.02,45.99,46.02,38247.0
2021-08-23 13:35:00,46.02,46.04,45.98,46.0,11646.0,46.02,46.04,45.98,46.0,11646.0
2021-08-23 13:40:00,46.01,46.06,46.01,46.05,15895.0,46.01,46.06,46.01,46.05,15895.0
2021-08-23 13:45:00,46.05,46.08,46.03,46.08,17641.0,46.05,46.08,46.03,46.08,17641.0
2021-08-23 13:50:00,46.07,46.08,46.04,46.05,8355.0,46.07,46.08,46.04,46.05,8355.0
2021-08-23 13:55:00,46.05,46.07,46.03,46.07,8301.0,46.05,46.07,46.03,46.07,8301.0
2021-08-23 14:00:00,46.07,46.08,46.04,46.05,9229.0,46.07,46.08,46.04,46.05,9229.0
2021-08-23 14:05:00,46.07,46.09,46.02,46.07,9247.0,46.07,46.09,46.02,46.07,9247.0
2021-08-23 14:10:00,46.07,46.08,46.02,46.03,29866.0,46.07,46.08,46.02,46.03,29866.0
2021-08-23 14:15:00,46.04,46.04,45.93,45.94,17332.0,46.04,46.04,45.93,45.94,17332.0
2021-08-23 14:20:00,45.95,46.0,45.9,45.98,30275.0,45.95,46.0,45.9,45.98,30275.0
2021-08-23 14:25:00,45.97,46.03,45.85,46.0,54635.0,45.97,46.03,45.85,46.0,54635.0
2021-08-23 14:30:00,45.99,45.99,45.93,45.96,37996.0,45.99,45.99,45.93,45.96,37996.0
2021-08-23 14:35:00,45.97,46.02,45.96,46.02,24538.0,45.97,46.02,45.96,46.02,24538.0
2021-08-23 14:40:00,46.0,46.02,45.99,46.02,31694.0,46.0,46.02,45.99,46.02,31694.0
2021-08-23 14:45:00,46.01,46.03,45.94,45.94,25006.0,46.01,46.03,45.94,45.94,25006.0
2021-08-23 14:50:00,45.95,45.95,45.91,45.92,10757.0,45.95,45.95,45.91,45.92,10757.0
2021-08-23 14:55:00,45.92,45.95,45.91,45.94,11291.0,45.92,45.95,45.91,45.94,11291.0
2021-08-23 15:00:00,45.94,45.96,45.91,45.95,23523.0,45.94,45.96,45.91,45.95,23523.0
2021-08-23 15:05:00,45.95,45.98,45.95,45.98,8863.0,45.95,45.98,45.95,45.98,8863.0
2021-08-23 15:10:00,45.97,45.97,45.93,45.94,6127.0,45.97,45.97,45.93,45.94,6127.0
2021-08-23 15:15:00,45.93,45.95,45.93,45.94,10264.0,45.93,45.95,45.93,45.94,10264.0
2021-08-23 15:20:00,45.95,45.95,45.92,45.92,14229.0,45.95,45.95,45.92,45.92,14229.0
2021-08-23 15:25:00,45.93,45.94,45.91,45.94,10435.0,45.93,45.94,45.91,45.94,10435.0
2021-08-23 15:30:00,45.93,45.95,45.92,45.94,22680.0,45.93,45.95,45.92,45.94,22680.0
2021-08-23 15:35:00,45.94,45.94,45.91,45.91,16122.0,45.94,45.94,45.91,45.91,16122.0
2021-08-23 15:40:00,45.91,45.92,45.88,45.89,52732.0,45.91,45.92,45.88,45.89,52732.0
2021-08-23 15:45:00,45.89,45.9,45.86,45.87,61495.0,45.89,45.9,45.86,45.87,61495.0
2021-08-23 15:50:00,45.87,45.88,45.85,45.86,68790.0,45.87,45.88,45.85,45.86,68790.0
2021-08-23 15:55:00,45.86,45.87,45.83,45.86,196074.0,45.86,45.87,45.83,45.86,196074.0
2021-08-24 09:30:00,46.67,46.81,46.65,46.66,181574.0,46.67,46.81,46.65,46.66,181574.0
2021-08-24 09:35:00,46.65,46.91,46.61,46.88,186150.0,46.65,46.91,46.61,46.88,186150.0
2021-08-24 09:40:00,46.9,47.05,46.89,46.95,74202.0,46.9,47.05,46.89,46.95,74202.0
2021-08-24 09:45:00,46.95,46.98,46.88,46.91,117497.0,46.95,46.98,46.88,46.91,117497.0
2021-08-24 09:50:00,46.9,46.99,46.86,46.96,64660.0,46.9,46.99,46.86,46.96,64660.0
2021-08-24 09:55:00,46.97,47.03,46.95,46.98,30810.0,46.97,47.03,46.95,46.98,30810.0
2021-08-24 10:00:00,47.0,47.05,46.89,46.94,53958.0,47.0,47.05,46.89,46.94,53958.0
2021-08-24 10:05:00,46.93,46.98,46.89,46.97,38464.0,46.93,46.98,46.89,46.97,38464.0
2021-08-24 10:10:00,46.99,47.05,46.98,47.04,66085.0,46.99,47.05,46.98,47.04,66085.0
2021-08-24 10:15:00,47.03,47.07,46.95,46.97,35236.0,47.03,47.07,46.95,46.97,35236.0
2021-08-24 10:20:00,46.97,47.01,46.94,46.94,23876.0,46.97,47.01,46.94,46.94,23876.0
2021-08-24 10:25:00,46.95,47.13,46.95,47.12,117649.0,46.95,47.13,46.95,47.12,117649.0
2021-08-24 10:30:00,47.13,47.17,47.11,47.15,59480.0,47.13,47.17,47.11,47.15,59480.0
2021-08-24 10:35:00,47.17,47.18,47.1,47.14,21575.0,47.17,47.18,47.1,47.14,21575.0
2021-08-24 10:40:00,47.13,47.17,47.06,47.1,35764.0,47.13,47.17,47.06,47.1,35764.0
2021-08-24 10:45:00,47.11,47.11,47.07,47.09,36672.0,47.11,47.11,47.07,47.09,36672.0
2021-08-24 10:50:00,47.1,47.19,47.1,47.17,36290.0,47.1,47.19,47.1,47.17,36290.0
2021-08-24 10:55:00,47.17,47.25,47.17,47.23,38280.0,47.17,47.25,47.17,47.23,38280.0
2021-08-24 11:00:00,47.23,47.25,47.2,47.25,45978.0,47.23,47.25,47.2,47.25,45978.0
2021-08-24 11:05:00,47.24,47.36,47.23,47.34,63691.0,47.24,47.36,47.23,47.34,63691.0
2021-08-24 11:10:00,47.32,47.37,47.3,47.32,33719.0,47.32,47.37,47.3,47.32,33719.0
2021-08-24 11:15:00,47.32,47.39,47.28,47.3,55330.0,47.32,47.39,47.28,47.3,55330.0
2021-08-24 11:20:00,47.31,47.36,47.25,47.26,56323.0,47.31,47.36,47.25,47.26,56323.0
2021-08-24 11:25:00,47.27,47.27,47.18,47.21,118179.0,47.27,47.27,47.18,47.21,118179.0
2021-08-24 11:30:00,47.21,47.25,47.13,47.13,184413.0,47.21,47.25,47.13,47.13,184413.0
2021-08-24 11:35:00,47.15,47.16,47.07,47.12,80428.0,47.15,47.16,47.07,47.12,80428.0
2021-08-24 11:40:00,47.11,47.11,47.06,47.09,29180.0,47.11,47.11,47.06,47.09,29180.0
2021-08-24 11:45:00,47.1,47.16,47.1,47.13,81869.0,47.1,47.16,47.1,47.13,81869.0
2021-08-24 11:50:00,47.15,47.18,47.14,47.14,31726.0,47.15,47.18,47.14,47.14,31726.0
2021-08-24 11:55:00,47.13,47.16,47.03,47.14,41377.0,47.13,47.16,47.03,47.14,41377.0
2021-08-24 12:00:00,47.12,47.18,47.09,47.16,42231.0,47.12,47.18,47.09,47.16,42231.0
2021-08-24 12:05:00,47.16,47.21,47.15,47.21,20634.0,47.16,47.21,47.15,47.21,20634.0
2021-08-24 12:10:00,47.2,47.28,47.2,47.26,40311.0,47.2,47.28,47.2,47.26,40311.0
2021-08-24 12:15:00,47.25,47.3,47.23,47.28,14454.0,47.25,47.3,47.23,47.28,14454.0
2021-08-24 12:20:00,47.28,47.28,47.23,47.25,25932.0,47.28,47.28,47.23,47.25,25932.0
2021-08-24 12:25:00,47.26,47.28,47.23,47.25,19278.0,47.26,47.28,47.23,47.25,19278.0
2021-08-24 12:30:00,47.26,47.29,47.26,47.28,20188.0,47.26,47.29,47.26,47.28,20188.0
2021-08-24 12:35:00,47.28,47.28,47.25,47.27,11822.0,47.28,47.28,47.25,47.27,11822.0
2021-08-24 12:40:00,47.28,47.38,47.28,47.37,27120.0,47.28,47.38,47.28,47.37,27120.0
2021-08-24 12:45:00,47.37,47.39,47.31,47.33,20746.0,47.37,47.39,47.31,47.33,20746.0
2021-08-24 12:50:00,47.34,47.38,47.33,47.33,34696.0,47.34,47.38,47.33,47.33,34696.0
2021-08-24 12:55:00,47.35,47.4,47.35,47.38,26744.0,47.35,47.4,47.35,47.38,26744.0
2021-08-24 13:00:00,47.39,47.39,47.32,47.37,32428.0,47.39,47.39,47.32,47.37,32428.0
2021-08-24 13:05:00,47.36,47.36,47.31,47.33,14209.0,47.36,47.36,47.31,47.33,14209.0
2021-08-24 13:10:00,47.32,47.32,47.28,47.29,47620.0,47.32,47.32,47.28,47.29,47620.0
2021-08-24 13:15:00,47.3,47.34,47.3,47.33,7629.0,47.3,47.34,47.3,47.33,7629.0
2021-08-24 13:20:00,47.3,47.31,47.29,47.31,13511.0,47.3,47.31,47.29,47.31,13511.0
2021-08-24 13:25:00,47.29,47.29,47.26,47.26,21522.0,47.29,47.29,47.26,47.26,21522.0
2021-08-24 13:30:00,47.27,47.31,47.25,47.31,100456.0,47.27,47.31,47.25,47.31,100456.0
2021-08-24 13:35:00,47.3,47.34,47.28,47.34,61354.0,47.3,47.34,47.28,47.34,61354.0
2021-08-24 13:40:00,47.33,47.37,47.32,47.35,55138.0,47.33,47.37,47.32,47.35,55138.0
2021-08-24 13:45:00,47.35,47.39,47.32,47.36,13374.0,47.35,47.39,47.32,47.36,13374.0
2021-08-24 13:50:00,47.35,47.36,47.33,47.36,10721.0,47.35,47.36,47.33,47.36,10721.0
2021-08-24 13:55:00,47.36,47.38,47.34,47.37,8191.0,47.36,47.38,47.34,47.37,8191.0
2021-08-24 14:00:00,47.38,47.4,47.36,47.38,13908.0,47.38,47.4,47.36,47.38,13908.0
2021-08-24 14:05:00,47.38,47.39,47.33,47.35,19671.0,47.38,47.39,47.33,47.35,19671.0
2021-08-24 14:10:00,47.35,47.42,47.33,47.33,38803.0,47.35,47.42,47.33,47.33,38803.0
2021-08-24 14:15:00,47.33,47.35,47.31,47.33,16693.0,47.33,47.35,47.31,47.33,16693.0
2021-08-24 14:20:00,47.34,47.34,47.3,47.32,23497.0,47.34,47.34,47.3,47.32,23497.0
2021-08-24 14:25:00,47.33,47.36,47.28,47.31,54868.0,47.33,47.36,47.28,47.31,54868.0
2021-08-24 14:30:00,47.28,47.4,47.27,47.38,41249.0,47.28,47.4,47.27,47.38,41249.0
2021-08-24 14:35:00,47.38,47.39,47.34,47.36,25895.0,47.38,47.39,47.34,47.36,25895.0
2021-08-24 14:40:00,47.36,47.36,47.31,47.34,15689.0,47.36,47.36,47.31,47.34,15689.0
2021-08-24 14:45:00,47.36,47.43,47.35,47.43,48784.0,47.36,47.43,47.35,47.43,48784.0
2021-08-24 14:50:00,47.42,47.43,47.39,47.4,26683.0,47.42,47.43,47.39,47.4,26683.0
2021-08-24 14:55:00,47.4,47.42,47.39,47.42,10462.0,47.4,47.42,47.39,47.42,10462.0
2021-08-24 15:00:00,47.41,47.44,47.4,47.43,39915.0,47.41,47.44,47.4,47.43,39915.0
2021-08-24 15:05:00,47.43,47.45,47.42,47.44,22518.0,47.43,47.45,47.42,47.44,22518.0
2021-08-24 15:10:00,47.44,47.45,47.43,47.44,6921.0,47.44,47.45,47.43,47.44,6921.0
2021-08-24 15:15:00,47.44,47.45,47.44,47.45,4018.0,47.44,47.45,47.44,47.45,4018.0
2021-08-24 15:20:00,47.45,47.46,47.43,47.45,5767.0,47.45,47.46,47.43,47.45,5767.0
2021-08-24 15:25:00,47.43,47.47,47.43,47.46,20661.0,47.43,47.47,47.43,47.46,20661.0
2021-08-24 15:30:00,47.46,47.46,47.39,47.4,25154.0,47.46,47.46,47.39,47.4,25154.0
2021-08-24 15:35:00,47.41,47.42,47.39,47.41,9777.0,47.41,47.42,47.39,47.41,9777.0
2021-08-24 15:40:00,47.41,47.43,47.4,47.41,23786.0,47.41,47.43,47.4,47.41,23786.0
2021-08-24 15:45:00,47.41,47.42,47.37,47.38,65206.0,47.41,47.42,47.37,47.38,65206.0
2021-08-24 15:50:00,47.38,47.39,47.35,47.36,83902.0,47.38,47.39,47.35,47.36,83902.0
2021-08-24 15:55:00,47.36,47.38,47.35,47.37,272389.0,47.36,47.38,47.35,47.37,272389.0
2021-08-25 09:30:00,47.33,47.41,47.25,47.32,152772.0,47.33,47.41,47.25,47.32,152772.0
2021-08-25 09:35:00,47.29,47.41,47.29,47.35,80170.0,47.29,47.41,47.29,47.35,80170.0
2021-08-25 09:40:00,47.36,47.45,47.26,47.33,67408.0,47.36,47.45,47.26,47.33,67408.0
2021-08-25 09:45:00,47.32,47.34,47.21,47.34,53733.0,47.32,47.34,47.21,47.34,53733.0
2021-08-25 09:50:00,47.34,47.37,47.28,47.29,55127.0,47.34,47.37,47.28,47.29,55127.0
2021-08-25 09:55:00,47.28,47.29,47.18,47.29,94237.0,47.28,47.29,47.18,47.29,94237.0
2021-08-25 10:00:00,47.29,47.36,47.23,47.32,71474.0,47.29,47.36,47.23,47.32,71474.0
2021-08-25 10:05:00,47.31,47.32,47.21,47.23,104467.0,47.31,47.32,47.21,47.23,104467.0
2021-08-25 10:10:00,47.24,47.3,47.18,47.28,66048.0,47.24,47.3,47.18,47.28,66048.0
2021-08-25 10:15:00,47.27,47.29,47.18,47.21,51954.0,47.27,47.29,47.18,47.21,51954.0
2021-08-25 10:20:00,47.21,47.24,47.13,47.17,79728.0,47.21,47.24,47.13,47.17,79728.0
2021-08-25 10:25:00,47.17,47.18,47.1,47.17,70651.0,47.17,47.18,47.1,47.17,70651.0
2021-08-25 10:30:00,47.18,47.41,47.13,47.29,176591.0,47.18,47.41,47.13,47.29,176591.0
2021-08-25 10:35:00,47.28,47.4,47.27,47.34,55065.0,47.28,47.4,47.27,47.34,55065.0
2021-08-25 10:40:00,47.34,47.51,47.34,47.51,64165.0,47.34,47.51,47.34,47.51,64165.0
2021-08-25 10:45:00,47.51,47.52,47.37,47.39,81116.0,47.51,47.52,47.37,47.39,81116.0
2021-08-25 10:50:00,47.39,47.39,47.21,47.21,78899.0,47.39,47.39,47.21,47.21,78899.0
2021-08-25 10:55:00,47.23,47.3,47.13,47.29,74029.0,47.23,47.3,47.13,47.29,74029.0
2021-08-25 11:00:00,47.29,47.42,47.29,47.39,76760.0,47.29,47.42,47.29,47.39,76760.0
2021-08-25 11:05:00,47.39,47.42,47.36,47.38,39185.0,47.39,47.42,47.36,47.38,39185.0
2021-08-25 11:10:00,47.39,47.44,47.37,47.44,24067.0,47.39,47.44,47.37,47.44,24067.0
2021-08-25 11:15:00,47.43,47.43,47.34,47.38,44509.0,47.43,47.43,47.34,47.38,44509.0
2021-08-25 11:20:00,47.4,47.48,47.39,47.48,66527.0,47.4,47.48,47.39,47.48,66527.0
2021-08-25 11:25:00,47.47,47.53,47.46,47.48,37673.0,47.47,47.53,47.46,47.48,37673.0
2021-08-25 11:30:00,47.49,47.51,47.36,47.37,71224.0,47.49,47.51,47.36,47.37,71224.0
2021-08-25 11:35:00,47.38,47.4,47.31,47.4,36819.0,47.38,47.4,47.31,47.4,36819.0
2021-08-25 11:40:00,47.39,47.45,47.39,47.42,49596.0,47.39,47.45,47.39,47.42,49596.0
2021-08-25 11:45:00,47.42,47.43,47.36,47.38,21504.0,47.42,47.43,47.36,47.38,21504.0
2021-08-25 11:50:00,47.41,47.58,47.41,47.57,65630.0,47.41,47.58,47.41,47.57,65630.0
2021-08-25 11:55:00,47.57,47.57,47.52,47.56,22113.0,47.57,47.57,47.52,47.56,22113.0
2021-08-25 12:00:00,47.58,47.65,47.58,47.65,54443.0,47.58,47.65,47.58,47.65,54443.0
2021-08-25 12:05:00,47.65,47.73,47.64,47.71,32043.0,47.65,47.73,47.64,47.71,32043.0
2021-08-25 12:10:00,47.7,47.73,47.68,47.68,39286.0,47.7,47.73,47.68,47.68,39286.0
2021-08-25 12:15:00,47.68,47.72,47.67,47.69,30743.0,47.68,47.72,47.67,47.69,30743.0
2021-08-25 12:20:00,47.68,47.7,47.66,47.67,48520.0,47.68,47.7,47.66,47.67,48520.0
2021-08-25 12:25:00,47.66,47.68,47.64,47.64,24332.0,47.66,47.68,47.64,47.64,24332.0
2021-08-25 12:30:00,47.64,47.66,47.61,47.65,23020.0,47.64,47.66,47.61,47.65,23020.0
2021-08-25 12:35:00,47.64,47.69,47.64,47.66,37069.0,47.64,47.69,47.64,47.66,37069.0
2021-08-25 12:40:00,47.67,47.68,47.62,47.63,22999.0,47.67,47.68,47.62,47.63,22999.0
2021-08-25 12:45:00,47.64,47.64,47.56,47.58,42812.0,47.64,47.64,47.56,47.58,42812.0
2021-08-25 12:50:00,47.59,47.62,47.58,47.61,24489.0,47.59,47.62,47.58,47.61,24489.0
2021-08-25 12:55:00,47.64,47.65,47.6,47.62,25728.0,47.64,47.65,47.6,47.62,25728.0
2021-08-25 13:00:00,47.63,47.66,47.62,47.66,10709.0,47.63,47.66,47.62,47.66,10709.0
2021-08-25 13:05:00,47.66,47.68,47.63,47.65,25237.0,47.66,47.68,47.63,47.65,25237.0
2021-08-25 13:10:00,47.65,47.66,47.63,47.64,32991.0,47.65,47.66,47.63,47.64,32991.0
2021-08-25 13:15:00,47.64,47.66,47.64,47.65,9362.0,47.64,47.66,47.64,47.65,9362.0
2021-08-25 13:20:00,47.65,47.65,47.58,47.61,21574.0,47.65,47.65,47.58,47.61,21574.0
2021-08-25 13:25:00,47.62,47.65,47.62,47.64,10709.0,47.62,47.65,47.62,47.64,10709.0
2021-08-25 13:30:00,47.64,47.67,47.63,47.66,16750.0,47.64,47.67,47.63,47.66,16750.0
2021-08-25 13:35:00,47.68,47.71,47.67,47.69,10362.0,47.68,47.71,47.67,47.69,10362.0
2021-08-25 13:40:00,47.69,47.71,47.69,47.7,15721.0,47.69,47.71,47.69,47.7,15721.0
2021-08-25 13:45:00,47.7,47.72,47.68,47.68,13474.0,47.7,47.72,47.68,47.68,13474.0
2021-08-25 13:50:00,47.69,47.7,47.67,47.68,5302.0,47.69,47.7,47.67,47.68,5302.0
2021-08-25 13:55:00,47.69,47.7,47.63,47.66,39849.0,47.69,47.7,47.63,47.66,39849.0
2021-08-25 14:00:00,47.65,47.7,47.63,47.67,36140.0,47.65,47.7,47.63,47.67,36140.0
2021-08-25 14:05:00,47.68,47.71,47.67,47.71,36640.0,47.68,47.71,47.67,47.71,36640.0
2021-08-25 14:10:00,47.7,47.8,47.7,47.77,79565.0,47.7,47.8,47.7,47.77,79565.0
2021-08-25 14:15:00,47.77,47.78,47.71,47.72,23008.0,47.77,47.78,47.71,47.72,23008.0
2021-08-25 14:20:00,47.73,47.78,47.72,47.78,41223.0,47.73,47.78,47.72,47.78,41223.0
2021-08-25 14:25:00,47.77,47.91,47.73,47.88,106587.0,47.77,47.91,47.73,47.88,106587.0
2021-08-25 14:30:00,47.86,47.87,47.84,47.86,7742.0,47.86,47.87,47.84,47.86,7742.0
2021-08-25 14:35:00,47.86,47.91,47.85,47.89,21575.0,47.86,47.91,47.85,47.89,21575.0
2021-08-25 14:40:00,47.89,47.92,47.89,47.91,22813.0,47.89,47.92,47.89,47.91,22813.0
2021-08-25 14:45:00,47.91,47.93,47.88,47.93,43944.0,47.91,47.93,47.88,47.93,43944.0
2021-08-25 14:50:00,47.93,47.95,47.92,47.95,46844.0,47.93,47.95,47.92,47.95,46844.0
2021-08-25 14:55:00,47.95,48.0,47.94,47.94,57011.0,47.95,48.0,47.94,47.94,57011.0
2021-08-25 15:00:00,47.94,47.97,47.94,47.95,18579.0,47.94,47.97,47.94,47.95,18579.0
2021-08-25 15:05:00,47.95,47.99,47.94,47.98,26022.0,47.95,47.99,47.94,47.98,26022.0
2021-08-25 15:10:00,47.97,47.98,47.94,47.95,58958.0,47.97,47.98,47.94,47.95,58958.0
2021-08-25 15:15:00,47.95,47.96,47.92,47.92,53624.0,47.95,47.96,47.92,47.92,53624.0
2021-08-25 15:20:00,47.92,47.93,47.91,47.92,105464.0,47.92,47.93,47.91,47.92,105464.0
2021-08-25 15:25:00,47.92,47.93,47.91,47.93,25569.0,47.92,47.93,47.91,47.93,25569.0
2021-08-25 15:30:00,47.94,47.94,47.91,47.92,17147.0,47.94,47.94,47.91,47.92,17147.0
2021-08-25 15:35:00,47.92,47.92,47.87,47.89,50009.0,47.92,47.92,47.87,47.89,50009.0
2021-08-25 15:40:00,47.88,47.88,47.81,47.84,98309.0,47.88,47.88,47.81,47.84,98309.0
2021-08-25 15:45:00,47.84,47.87,47.83,47.84,40633.0,47.84,47.87,47.83,47.84,40633.0
2021-08-25 15:50:00,47.84,47.84,47.8,47.82,58534.0,47.84,47.84,47.8,47.82,58534.0
2021-08-25 15:55:00,47.82,47.83,47.81,47.81,135293.0,47.82,47.83,47.81,47.81,135293.0
2021-08-26 09:30:00,47.24,47.27,47.11,47.15,117032.0,47.24,47.27,47.11,47.15,117032.0
2021-08-26 09:35:00,47.16,47.23,47.1,47.16,74856.0,47.16,47.23,47.1,47.16,74856.0
2021-08-26 09:40:00,47.17,47.27,47.15,47.22,63512.0,47.17,47.27,47.15,47.22,63512.0
2021-08-26 09:45:00,47.24,47.37,47.22,47.33,126521.0,47.24,47.37,47.22,47.33,126521.0
2021-08-26 09:50:00,47.33,47.45,47.33,47.44,50234.0,47.33,47.45,47.33,47.44,50234.0
2021-08-26 09:55:00,47.44,47.51,47.41,47.49,66346.0,47.44,47.51,47.41,47.49,66346.0
2021-08-26 10:00:00,47.48,47.52,47.45,47.48,75630.0,47.48,47.52,47.45,47.48,75630.0
2021-08-26 10:05:00,47.5,47.58,47.48,47.57,87051.0,47.5,47.58,47.48,47.57,87051.0
2021-08-26 10:10:00,47.57,47.63,47.5,47.55,47137.0,47.57,47.63,47.5,47.55,47137.0
2021-08-26 10:15:00,47.56,47.58,47.5,47.54,89047.0,47.56,47.58,47.5,47.54,89047.0
2021-08-26 10:20:00,47.53,47.58,47.47,47.49,65354.0,47.53,47.58,47.47,47.49,65354.0
2021-08-26 10:25:00,47.49,47.52,47.35,47.51,72629.0,47.49,47.52,47.35,47.51,72629.0
2021-08-26 10:30:00,47.5,47.58,47.43,47.47,60095.0,47.5,47.58,47.43,47.47,60095.0
2021-08-26 10:35:00,47.47,47.56,47.45,47.47,46611.0,47.47,47.56,47.45,47.47,46611.0
2021-08-26 10:40:00,47.47,47.5,47.37,47.37,44127.0,47.47,47.5,47.37,47.37,44127.0
2021-08-26 10:45:00,47.37,47.4,47.31,47.33,62590.0,47.37,47.4,47.31,47.33,62590.0
2021-08-26 10:50:00,47.34,47.38,47.3,47.31,56040.0,47.34,47.38,47.3,47.31,56040.0
2021-08-26 10:55:00,47.3,47.36,47.23,47.27,66860.0,47.3,47.36,47.23,47.27,66860.0
2021-08-26 11:00:00,47.26,47.33,47.25,47.31,59237.0,47.26,47.33,47.25,47.31,59237.0
2021-08-26 11:05:00,47.31,47.31,47.25,47.28,37508.0,47.31,47.31,47.25,47.28,37508.0
2021-08-26 11:10:00,47.26,47.33,47.23,47.3,38989.0,47.26,47.33,47.23,47.3,38989.0
2021-08-26 11:15:00,47.3,47.37,47.29,47.37,43098.0,47.3,47.37,47.29,47.37,43098.0
2021-08-26 11:20:00,47.37,47.42,47.36,47.39,49915.0,47.37,47.42,47.36,47.39,49915.0
2021-08-26 11:25:00,47.39,47.41,47.34,47.38,30749.0,47.39,47.41,47.34,47.38,30749.0
2021-08-26 11:30:00,47.37,47.38,47.33,47.36,45628.0,47.37,47.38,47.33,47.36,45628.0
2021-08-26 11:35:00,47.36,47.37,47.33,47.35,34769.0,47.36,47.37,47.33,47.35,34769.0
2021-08-26 11:40:00,47.36,47.37,47.28,47.29,19168.0,47.36,47.37,47.28,47.29,19168.0
2021-08-26 11:45:00,47.29,47.31,47.27,47.3,18801.0,47.29,47.31,47.27,47.3,18801.0
2021-08-26 11:50:00,47.32,47.39,47.32,47.38,11685.0,47.32,47.39,47.32,47.38,11685.0
2021-08-26 11:55:00,47.38,47.42,47.38,47.41,7781.0,47.38,47.42,47.38,47.41,7781.0
2021-08-26 12:00:00,47.41,47.48,47.38,47.46,54001.0,47.41,47.48,47.38,47.46,54001.0
2021-08-26 12:05:00,47.46,47.49,47.46,47.49,8714.0,47.46,47.49,47.46,47.49,8714.0
2021-08-26 12:10:00,47.5,47.52,47.48,47.51,11776.0,47.5,47.52,47.48,47.51,11776.0
2021-08-26 12:15:00,47.52,47.54,47.49,47.5,19698.0,47.52,47.54,47.49,47.5,19698.0
2021-08-26 12:20:00,47.49,47.51,47.44,47.44,23366.0,47.49,47.51,47.44,47.44,23366.0
2021-08-26 12:25:00,47.44,47.45,47.42,47.43,37698.0,47.44,47.45,47.42,47.43,37698.0
2021-08-26 12:30:00,47.44,47.57,47.44,47.55,61377.0,47.44,47.57,47.44,47.55,61377.0
2021-08-26 12:35:00,47.56,47.58,47.54,47.55,16976.0,47.56,47.58,47.54,47.55,16976.0
2021-08-26 12:40:00,47.56,47.66,47.56,47.66,35178.0,47.56,47.66,47.56,47.66,35178.0
2021-08-26 12:45:00,47.67,47.75,47.66,47.73,67736.0,47.67,47.75,47.66,47.73,67736.0
2021-08-26 12:50:00,47.73,47.79,47.72,47.74,116317.0,47.73,47.79,47.72,47.74,116317.0
2021-08-26 12:55:00,47.76,47.79,47.74,47.76,24481.0,47.76,47.79,47.74,47.76,24481.0
2021-08-26 13:00:00,47.78,47.8,47.77,47.79,25717.0,47.78,47.8,47.77,47.79,25717.0
2021-08-26 13:05:00,47.79,47.8,47.72,47.75,28961.0,47.79,47.8,47.72,47.75,28961.0
2021-08-26 13:10:00,47.74,47.75,47.69,47.71,27234.0,47.74,47.75,47.69,47.71,27234.0
2021-08-26 13:15:00,47.71,47.76,47.69,47.69,19666.0,47.71,47.76,47.69,47.69,19666.0
2021-08-26 13:20:00,47.7,47.7,47.6,47.61,80334.0,47.7,47.7,47.6,47.61,80334.0
2021-08-26 13:25:00,47.6,47.61,47.57,47.57,21343.0,47.6,47.61,47.57,47.57,21343.0
2021-08-26 13:30:00,47.57,47.57,47.52,47.52,38690.0,47.57,47.57,47.52,47.52,38690.0
2021-08-26 13:35:00,47.52,47.52,47.49,47.51,14689.0,47.52,47.52,47.49,47.51,14689.0
2021-08-26 13:40:00,47.51,47.57,47.5,47.56,44439.0,47.51,47.57,47.5,47.56,44439.0
2021-08-26 13:45:00,47.56,47.59,47.53,47.53,29314.0,47.56,47.59,47.53,47.53,29314.0
2021-08-26 13:50:00,47.54,47.58,47.53,47.57,16263.0,47.54,47.58,47.53,47.57,16263.0
2021-08-26 13:55:00,47.55,47.57,47.53,47.56,16459.0,47.55,47.57,47.53,47.56,16459.0
2021-08-26 14:00:00,47.57,47.57,47.48,47.49,46180.0,47.57,47.57,47.48,47.49,46180.0
2021-08-26 14:05:00,47.49,47.49,47.33,47.35,150729.0,47.49,47.49,47.33,47.35,150729.0
2021-08-26 14:10:00,47.36,47.38,47.14,47.15,165456.0,47.36,47.38,47.14,47.15,165456.0
2021-08-26 14:15:00,47.15,47.21,46.95,47.01,273052.0,47.15,47.21,46.95,47.01,273052.0
2021-08-26 14:20:00,47.02,47.16,47.02,47.12,105832.0,47.02,47.16,47.02,47.12,105832.0
2021-08-26 14:25:00,47.12,47.27,47.09,47.17,110222.0,47.12,47.27,47.09,47.17,110222.0
2021-08-26 14:30:00,47.18,47.23,47.14,47.17,88364.0,47.18,47.23,47.14,47.17,88364.0
2021-08-26 14:35:00,47.18,47.24,47.15,47.22,38892.0,47.18,47.24,47.15,47.22,38892.0
2021-08-26 14:40:00,47.22,47.24,47.21,47.22,23956.0,47.22,47.24,47.21,47.22,23956.0
2021-08-26 14:45:00,47.22,47.25,47.21,47.23,39891.0,47.22,47.25,47.21,47.23,39891.0
2021-08-26 14:50:00,47.23,47.3,47.22,47.3,13451.0,47.23,47.3,47.22,47.3,13451.0
2021-08-26 14:55:00,47.3,47.3,47.23,47.24,12761.0,47.3,47.3,47.23,47.24,12761.0
2021-08-26 15:00:00,47.24,47.27,47.24,47.24,16426.0,47.24,47.27,47.24,47.24,16426.0
2021-08-26 15:05:00,47.25,47.25,47.23,47.24,12287.0,47.25,47.25,47.23,47.24,12287.0
2021-08-26 15:10:00,47.24,47.27,47.21,47.27,24222.0,47.24,47.27,47.21,47.27,24222.0
2021-08-26 15:15:00,47.26,47.27,47.25,47.26,22998.0,47.26,47.27,47.25,47.26,22998.0
2021-08-26 15:20:00,47.26,47.27,47.24,47.25,38782.0,47.26,47.27,47.24,47.25,38782.0
2021-08-26 15:25:00,47.24,47.25,47.23,47.25,17805.0,47.24,47.25,47.23,47.25,17805.0
2021-08-26 15:30:00,47.25,47.32,47.25,47.32,25529.0,47.25,47.32,47.25,47.32,25529.0
2021-08-26 15:35:00,47.32,47.35,47.32,47.35,27977.0,47.32,47.35,47.32,47.35,27977.0
2021-08-26 15:40:00,47.36,47.49,47.35,47.48,76458.0,47.36,47.49,47.35,47.48,76458.0
2021-08-26 15:45:00,47.48,47.53,47.46,47.53,91056.0,47.48,47.53,47.46,47.53,91056.0
2021-08-26 15:50:00,47.53,47.56,47.5,47.53,107009.0,47.53,47.56,47.5,47.53,107009.0
2021-08-26 15:55:00,47.53,47.54,47.47,47.48,190854.0,47.53,47.54,47.47,47.48,190854.0
2021-08-27 09:30:00,48.02,48.15,48.01,48.03,137400.0,48.02,48.15,48.01,48.03,137400.0
2021-08-27 09:35:00,48.03,48.15,48.03,48.13,53558.0,48.03,48.15,48.03,48.13,53558.0
2021-08-27 09:40:00,48.13,48.18,48.08,48.11,89197.0,48.13,48.18,48.08,48.11,89197.0
2021-08-27 09:45:00,48.11,48.21,48.11,48.16,78165.0,48.11,48.21,48.11,48.16,78165.0
2021-08-27 09:50:00,48.16,48.24,48.13,48.2,90711.0,48.16,48.24,48.13,48.2,90711.0
2021-08-27 09:55:00,48.19,48.2,48.08,48.14,38676.0,48.19,48.2,48.08,48.14,38676.0
2021-08-27 10:00:00,48.12,48.24,48.07,48.13,28677.0,48.12,48.24,48.07,48.13,28677.0
2021-08-27 10:05:00,48.14,48.14,47.96,47.98,94821.0,48.14,48.14,47.96,47.98,94821.0
2021-08-27 10:10:00,47.99,48.08,47.97,48.01,75074.0,47.99,48.08,47.97,48.01,75074.0
2021-08-27 10:15:00,48.0,48.07,47.92,48.06,101513.0,48.0,48.07,47.92,48.06,101513.0
2021-08-27 10:20:00,48.06,48.16,48.05,48.09,46899.0,48.06,48.16,48.05,48.09,46899.0
2021-08-27 10:25:00,48.09,48.15,48.02,48.08,63781.0,48.09,48.15,48.02,48.08,63781.0
2021-08-27 10:30:00,48.08,48.18,48.02,48.04,75603.0,48.08,48.18,48.02,48.04,75603.0
2021-08-27 10:35:00,48.05,48.08,48.0,48.04,71847.0,48.05,48.08,48.0,48.04,71847.0
2021-08-27 10:40:00,48.04,48.08,47.96,47.97,36891.0,48.04,48.08,47.96,47.97,36891.0
2021-08-27 10:45:00,47.97,48.07,47.97,48.05,60286.0,47.97,48.07,47.97,48.05,60286.0
2021-08-27 10:50:00,48.05,48.16,48.01,48.15,62010.0,48.05,48.16,48.01,48.15,62010.0
2021-08-27 10:55:00,48.16,48.16,48.05,48.11,61156.0,48.16,48.16,48.05,48.11,61156.0
2021-08-27 11:00:00,48.12,48.14,48.06,48.07,32654.0,48.12,48.14,48.06,48.07,32654.0
2021-08-27 11:05:00,48.05,48.08,48.01,48.03,71490.0,48.05,48.08,48.01,48.03,71490.0
2021-08-27 11:10:00,48.04,48.07,48.02,48.07,17718.0,48.04,48.07,48.02,48.07,17718.0
2021-08-27 11:15:00,48.08,48.08,48.01,48.01,27960.0,48.08,48.08,48.01,48.01,27960.0
2021-08-27 11:20:00,48.02,48.11,47.99,48.11,34324.0,48.02,48.11,47.99,48.11,34324.0
2021-08-27 11:25:00,48.12,48.13,48.07,48.08,40132.0,48.12,48.13,48.07,48.08,40132.0
2021-08-27 11:30:00,48.07,48.16,48.06,48.13,146516.0,48.07,48.16,48.06,48.13,146516.0
2021-08-27 11:35:00,48.13,48.19,48.13,48.18,28128.0,48.13,48.19,48.13,48.18,28128.0
2021-08-27 11:40:00,48.18,48.22,48.18,48.21,55922.0,48.18,48.22,48.18,48.21,55922.0
2021-08-27 11:45:00,48.21,48.25,48.2,48.24,52635.0,48.21,48.25,48.2,48.24,52635.0
2021-08-27 11:50:00,48.23,48.28,48.21,48.21,49683.0,48.23,48.28,48.21,48.21,49683.0
2021-08-27 11:55:00,48.23,48.23,48.12,48.15,58172.0,48.23,48.23,48.12,48.15,58172.0
2021-08-27 12:00:00,48.17,48.18,48.1,48.12,50711.0,48.17,48.18,48.1,48.12,50711.0
2021-08-27 12:05:00,48.12,48.14,48.07,48.09,45747.0,48.12,48.14,48.07,48.09,45747.0
2021-08-27 12:10:00,48.09,48.15,48.09,48.14,20676.0,48.09,48.15,48.09,48.14,20676.0
2021-08-27 12:15:00,48.14,48.17,48.13,48.17,28957.0,48.14,48.17,48.13,48.17,28957.0
2021-08-27 12:20:00,48.17,48.23,48.16,48.21,36618.0,48.17,48.23,48.16,48.21,36618.0
2021-08-27 12:25:00,48.21,48.23,48.18,48.19,23753.0,48.21,48.23,48.18,48.19,23753.0
2021-08-27 12:30:00,48.2,48.21,48.19,48.2,28414.0,48.2,48.21,48.19,48.2,28414.0
2021-08-27 12:35:00,48.21,48.23,48.2,48.23,19864.0,48.21,48.23,48.2,48.23,19864.0
2021-08-27 12:40:00,48.23,48.23,48.2,48.22,23429.0,48.23,48.23,48.2,48.22,23429.0
2021-08-27 12:45:00,48.21,48.21,48.17,48.21,7012.0,48.21,48.21,48.17,48.21,7012.0
2021-08-27 12:50:00,48.21,48.24,48.2,48.23,18843.0,48.21,48.24,48.2,48.23,18843.0
2021-08-27 12:55:00,48.23,48.23,48.16,48.18,23167.0,48.23,48.23,48.16,48.18,23167.0
2021-08-27 13:00:00,48.17,48.19,48.13,48.13,17760.0,48.17,48.19,48.13,48.13,17760.0
2021-08-27 13:05:00,48.13,48.15,48.11,48.12,47495.0,48.13,48.15,48.11,48.12,47495.0
2021-08-27 13:10:00,48.12,48.14,48.06,48.08,38813.0,48.12,48.14,48.06,48.08,38813.0
2021-08-27 13:15:00,48.08,48.11,48.06,48.09,27771.0,48.08,48.11,48.06,48.09,27771.0
2021-08-27 13:20:00,48.08,48.13,48.06,48.13,37906.0,48.08,48.13,48.06,48.13,37906.0
2021-08-27 13:25:00,48.12,48.14,48.1,48.11,18814.0,48.12,48.14,48.1,48.11,18814.0
2021-08-27 13:30:00,48.12,48.14,48.1,48.12,10089.0,48.12,48.14,48.1,48.12,10089.0
2021-08-27 13:35:00,48.11,48.19,48.11,48.18,44327.0,48.11,48.19,48.11,48.18,44327.0
2021-08-27 13:40:00,48.18,48.2,48.13,48.13,30023.0,48.18,48.2,48.13,48.13,30023.0
2021-08-27 13:45:00,48.13,48.17,48.13,48.17,16614.0,48.13,48.17,48.13,48.17,16614.0
2021-08-27 13:50:00,48.17,48.17,48.13,48.15,21459.0,48.17,48.17,48.13,48.15,21459.0
2021-08-27 13:55:00,48.15,48.17,48.14,48.17,27771.0,48.15,48.17,48.14,48.17,27771.0
2021-08-27 14:00:00,48.16,48.16,48.09,48.13,39278.0,48.16,48.16,48.09,48.13,39278.0
2021-08-27 14:05:00,48.13,48.14,48.11,48.12,30897.0,48.13,48.14,48.11,48.12,30897.0
2021-08-27 14:10:00,48.11,48.13,48.09,48.12,35723.0,48.11,48.13,48.09,48.12,35723.0
2021-08-27 14:15:00,48.12,48.15,48.11,48.12,48957.0,48.12,48.15,48.11,48.12,48957.0
2021-08-27 14:20:00,48.14,48.19,48.13,48.19,86972.0,48.14,48.19,48.13,48.19,86972.0
2021-08-27 14:25:00,48.19,48.2,48.13,48.2,71855.0,48.19,48.2,48.13,48.2,71855.0
2021-08-27 14:30:00,48.2,48.26,48.18,48.22,71170.0,48.2,48.26,48.18,48.22,71170.0
2021-08-27 14:35:00,48.22,48.24,48.21,48.22,15159.0,48.22,48.24,48.21,48.22,15159.0
2021-08-27 14:40:00,48.22,48.23,48.19,48.2,46018.0,48.22,48.23,48.19,48.2,46018.0
2021-08-27 14:45:00,48.19,48.19,48.14,48.16,17190.0,48.19,48.19,48.14,48.16,17190.0
2021-08-27 14:50:00,48.16,48.22,48.16,48.2,41013.0,48.16,48.22,48.16,48.2,41013.0
2021-08-27 14:55:00,48.2,48.2,48.14,48.14,18080.0,48.2,48.2,48.14,48.14,18080.0
2021-08-27 15:00:00,48.15,48.17,48.14,48.16,5540.0,48.15,48.17,48.14,48.16,5540.0
2021-08-27 15:05:00,48.16,48.16,48.12,48.13,15143.0,48.16,48.16,48.12,48.13,15143.0
2021-08-27 15:10:00,48.13,48.14,48.12,48.13,14853.0,48.13,48.14,48.12,48.13,14853.0
2021-08-27 15:15:00,48.13,48.14,48.12,48.13,10428.0,48.13,48.14,48.12,48.13,10428.0
2021-08-27 15:20:00,48.13,48.13,48.1,48.11,17312.0,48.13,48.13,48.1,48.11,17312.0
2021-08-27 15:25:00,48.11,48.12,48.1,48.11,55626.0,48.11,48.12,48.1,48.11,55626.0
2021-08-27 15:30:00,48.11,48.13,48.11,48.13,39853.0,48.11,48.13,48.11,48.13,39853.0
2021-08-27 15:35:00,48.14,48.15,48.13,48.14,34410.0,48.14,48.15,48.13,48.14,34410.0
2021-08-27 15:40:00,48.14,48.16,48.13,48.14,42819.0,48.14,48.16,48.13,48.14,42819.0
2021-08-27 15:45:00,48.15,48.15,48.12,48.13,40578.0,48.15,48.15,48.12,48.13,40578.0
2021-08-27 15:50:00,48.13,48.16,48.13,48.15,114346.0,48.13,48.16,48.13,48.15,114346.0
2021-08-27 15:55:00,48.16,48.16,48.14,48.16,59877.0,48.16,48.16,48.14,48.16,59877.0
2021-08-30 09:30:00,48.15,48.21,48.02,48.1,123762.0,48.15,48.21,48.02,48.1,123762.0
2021-08-30 09:35:00,48.1,48.1,47.93,47.95,101355.0,48.1,48.1,47.93,47.95,101355.0
2021-08-30 09:40:00,47.94,48.0,47.86,47.94,102042.0,47.94,48.0,47.86,47.94,102042.0
2021-08-30 09:45:00,47.92,48.06,47.9,48.0,127136.0,47.92,48.06,47.9,48.0,127136.0
2021-08-30 09:50:00,48.0,48.02,47.93,47.94,36256.0,48.0,48.02,47.93,47.94,36256.0
2021-08-30 09:55:00,47.94,48.05,47.87,47.98,86056.0,47.94,48.05,47.87,47.98,86056.0
2021-08-30 10:00:00,47.96,48.01,47.89,47.89,27508.0,47.96,48.01,47.89,47.89,27508.0
2021-08-30 10:05:00,47.91,48.04,47.91,47.98,41657.0,47.91,48.04,47.91,47.98,41657.0
2021-08-30 10:10:00,47.98,48.08,47.98,48.02,34226.0,47.98,48.08,47.98,48.02,34226.0
2021-08-30 10:15:00,48.01,48.06,47.97,48.05,33458.0,48.01,48.06,47.97,48.05,33458.0
2021-08-30 10:20:00,48.06,48.23,48.0,48.23,96480.0,48.06,48.23,48.0,48.23,96480.0
2021-08-30 10:25:00,48.23,48.25,48.18,48.21,92612.0,48.23,48.25,48.18,48.21,92612.0
2021-08-30 10:30:00,48.21,48.23,48.12,48.16,52476.0,48.21,48.23,48.12,48.16,52476.0
2021-08-30 10:35:00,48.17,48.2,48.13,48.18,25361.0,48.17,48.2,48.13,48.18,25361.0
2021-08-30 10:40:00,48.17,48.23,48.15,48.19,23567.0,48.17,48.23,48.15,48.19,23567.0
2021-08-30 10:45:00,48.21,48.24,48.2,48.22,10551.0,48.21,48.24,48.2,48.22,10551.0
2021-08-30 10:50:00,48.23,48.23,48.18,48.19,6950.0,48.23,48.23,48.18,48.19,6950.0
2021-08-30 10:55:00,48.21,48.24,48.18,48.23,13377.0,48.21,48.24,48.18,48.23,13377.0
2021-08-30 11:00:00,48.23,48.23,48.14,48.16,32421.0,48.23,48.23,48.14,48.16,32421.0
2021-08-30 11:05:00,48.15,48.15,48.08,48.11,31788.0,48.15,48.15,48.08,48.11,31788.0
2021-08-30 11:10:00,48.12,48.24,48.11,48.23,37641.0,48.12,48.24,48.11,48.23,37641.0
2021-08-30 11:15:00,48.23,48.3,48.2,48.27,15688.0,48.23,48.3,48.2,48.27,15688.0
2021-08-30 11:20:00,48.28,48.3,48.26,48.29,19483.0,48.28,48.3,48.26,48.29,19483.0
2021-08-30 11:25:00,48.29,48.35,48.29,48.34,29016.0,48.29,48.35,48.29,48.34,29016.0
2021-08-30 11:30:00,48.33,48.37,48.3,48.37,24571.0,48.33,48.37,48.3,48.37,24571.0
2021-08-30 11:35:00,48.37,48.39,48.27,48.27,52008.0,48.37,48.39,48.27,48.27,52008.0
2021-08-30 11:40:00,48.26,48.32,48.26,48.3,20005.0,48.26,48.32,48.26,48.3,20005.0
2021-08-30 11:45:00,48.31,48.34,48.3,48.31,19174.0,48.31,48.34,48.3,48.31,19174.0
2021-08-30 11:50:00,48.31,48.35,48.31,48.35,7060.0,48.31,48.35,48.31,48.35,7060.0
2021-08-30 11:55:00,48.34,48.39,48.34,48.36,9705.0,48.34,48.39,48.34,48.36,9705.0
2021-08-30 12:00:00,48.35,48.36,48.34,48.36,14308.0,48.35,48.36,48.34,48.36,14308.0
2021-08-30 12:05:00,48.36,48.38,48.34,48.37,5520.0,48.36,48.38,48.34,48.37,5520.0
2021-08-30 12:10:00,48.37,48.41,48.37,48.41,6662.0,48.37,48.41,48.37,48.41,6662.0
2021-08-30 12:15:00,48.41,48.45,48.41,48.45,31814.0,48.41,48.45,48.41,48.45,31814.0
2021-08-30 12:20:00,48.46,48.47,48.42,48.42,22749.0,48.46,48.47,48.42,48.42,22749.0
2021-08-30 12:25:00,48.42,48.43,48.39,48.39,13866.0,48.42,48.43,48.39,48.39,13866.0
2021-08-30 12:30:00,48.4,48.47,48.4,48.47,33783.0,48.4,48.47,48.4,48.47,33783.0
2021-08-30 12:35:00,48.47,48.48,48.44,48.47,17440.0,48.47,48.48,48.44,48.47,17440.0
2021-08-30 12:40:00,48.47,48.48,48.42,48.43,17558.0,48.47,48.48,48.42,48.43,17558.0
2021-08-30 12:45:00,48.42,48.43,48.36,48.36,37646.0,48.42,48.43,48.36,48.36,37646.0
2021-08-30 12:50:00,48.35,48.41,48.34,48.4,22398.0,48.35,48.41,48.34,48.4,22398.0
2021-08-30 12:55:00,48.41,48.41,48.37,48.39,25046.0,48.41,48.41,48.37,48.39,25046.0
2021-08-30 13:00:00,48.39,48.48,48.39,48.46,24310.0,48.39,48.48,48.39,48.46,24310.0
2021-08-30 13:05:00,48.46,48.52,48.46,48.5,57384.0,48.46,48.52,48.46,48.5,57384.0
2021-08-30 13:10:00,48.49,48.5,48.46,48.46,19636.0,48.49,48.5,48.46,48.46,19636.0
2021-08-30 13:15:00,48.46,48.48,48.45,48.47,18662.0,48.46,48.48,48.45,48.47,18662.0
2021-08-30 13:20:00,48.47,48.5,48.47,48.49,8539.0,48.47,48.5,48.47,48.49,8539.0
2021-08-30 13:25:00,48.48,48.5,48.46,48.46,58034.0,48.48,48.5,48.46,48.46,58034.0
2021-08-30 13:30:00,48.47,48.51,48.47,48.5,25108.0,48.47,48.51,48.47,48.5,25108.0
2021-08-30 13:35:00,48.5,48.5,48.41,48.45,29881.0,48.5,48.5,48.41,48.45,29881.0
2021-08-30 13:40:00,48.44,48.44,48.42,48.42,4831.0,48.44,48.44,48.42,48.42,4831.0
2021-08-30 13:45:00,48.41,48.46,48.4,48.43,16653.0,48.41,48.46,48.4,48.43,16653.0
2021-08-30 13:50:00,48.45,48.48,48.44,48.47,9739.0,48.45,48.48,48.44,48.47,9739.0
2021-08-30 13:55:00,48.47,48.47,48.44,48.44,6296.0,48.47,48.47,48.44,48.44,6296.0
2021-08-30 14:00:00,48.45,48.52,48.45,48.5,12960.0,48.45,48.52,48.45,48.5,12960.0
2021-08-30 14:05:00,48.51,48.55,48.5,48.52,28600.0,48.51,48.55,48.5,48.52,28600.0
2021-08-30 14:10:00,48.52,48.54,48.49,48.54,46616.0,48.52,48.54,48.49,48.54,46616.0
2021-08-30 14:15:00,48.54,48.58,48.54,48.55,30991.0,48.54,48.58,48.54,48.55,30991.0
2021-08-30 14:20:00,48.56,48.58,48.55,48.56,29633.0,48.56,48.58,48.55,48.56,29633.0
2021-08-30 14:25:00,48.56,48.59,48.44,48.5,81809.0,48.56,48.59,48.44,48.5,81809.0
2021-08-30 14:30:00,48.49,48.5,48.45,48.46,39351.0,48.49,48.5,48.45,48.46,39351.0
2021-08-30 14:35:00,48.45,48.47,48.41,48.41,10325.0,48.45,48.47,48.41,48.41,10325.0
2021-08-30 14:40:00,48.41,48.42,48.4,48.4,9610.0,48.41,48.42,48.4,48.4,9610.0
2021-08-30 14:45:00,48.39,48.4,48.37,48.39,19703.0,48.39,48.4,48.37,48.39,19703.0
2021-08-30 14:50:00,48.4,48.41,48.39,48.41,3225.0,48.4,48.41,48.39,48.41,3225.0
2021-08-30 14:55:00,48.41,48.43,48.4,48.43,11530.0,48.41,48.43,48.4,48.43,11530.0
2021-08-30 15:00:00,48.43,48.49,48.43,48.47,4067.0,48.43,48.49,48.43,48.47,4067.0
2021-08-30 15:05:00,48.47,48.48,48.45,48.47,9736.0,48.47,48.48,48.45,48.47,9736.0
2021-08-30 15:10:00,48.47,48.47,48.44,48.44,4597.0,48.47,48.47,48.44,48.44,4597.0
2021-08-30 15:15:00,48.45,48.45,48.43,48.44,5711.0,48.45,48.45,48.43,48.44,5711.0
2021-08-30 15:20:00,48.44,48.44,48.41,48.42,3752.0,48.44,48.44,48.41,48.42,3752.0
2021-08-30 15:25:00,48.42,48.42,48.4,48.4,12920.0,48.42,48.42,48.4,48.4,12920.0
2021-08-30 15:30:00,48.4,48.44,48.39,48.41,26484.0,48.4,48.44,48.39,48.41,26484.0
2021-08-30 15:35:00,48.41,48.42,48.37,48.38,28194.0,48.41,48.42,48.37,48.38,28194.0
2021-08-30 15:40:00,48.37,48.38,48.34,48.35,150793.0,48.37,48.38,48.34,48.35,150793.0
2021-08-30 15:45:00,48.36,48.38,48.35,48.38,20403.0,48.36,48.38,48.35,48.38,20403.0
2021-08-30 15:50:00,48.37,48.38,48.35,48.37,24153.0,48.37,48.38,48.35,48.37,24153.0
2021-08-30 15:55:00,48.37,48.43,48.36,48.4,168435.0,48.37,48.43,48.36,48.4,168435.0
2021-08-31 09:30:00,48.18,48.24,48.14,48.2,100486.0,48.18,48.24,48.14,48.2,100486.0
2021-08-31 09:35:00,48.21,48.3,48.2,48.23,66839.0,48.21,48.3,48.2,48.23,66839.0
2021-08-31 09:40:00,48.24,48.25,48.16,48.17,43911.0,48.24,48.25,48.16,48.17,43911.0
2021-08-31 09:45:00,48.17,48.23,48.12,48.15,38577.0,48.17,48.23,48.12,48.15,38577.0
2021-08-31 09:50:00,48.16,48.19,48.03,48.04,47697.0,48.16,48.19,48.03,48.04,47697.0
2021-08-31 09:55:00,48.0,48.09,47.96,48.03,55202.0,48.0,48.09,47.96,48.03,55202.0
2021-08-31 10:00:00,48.03,48.08,48.0,48.07,22392.0,48.03,48.08,48.0,48.07,22392.0
2021-08-31 10:05:00,48.06,48.13,47.98,48.13,39181.0,48.06,48.13,47.98,48.13,39181.0
2021-08-31 10:10:00,48.12,48.14,48.05,48.1,20232.0,48.12,48.14,48.05,48.1,20232.0
2021-08-31 10:15:00,48.1,48.19,48.08,48.18,38236.0,48.1,48.19,48.08,48.18,38236.0
2021-08-31 10:20:00,48.17,48.19,48.13,48.15,13057.0,48.17,48.19,48.13,48.15,13057.0
2021-08-31 10:25:00,48.11,48.17,48.08,48.16,26796.0,48.11,48.17,48.08,48.16,26796.0
2021-08-31 10:30:00,48.17,48.2,48.12,48.15,65921.0,48.17,48.2,48.12,48.15,65921.0
2021-08-31 10:35:00,48.15,48.22,48.13,48.17,55977.0,48.15,48.22,48.13,48.17,55977.0
2021-08-31 10:40:00,48.18,48.27,48.18,48.27,40398.0,48.18,48.27,48.18,48.27,40398.0
2021-08-31 10:45:00,48.26,48.33,48.24,48.29,51264.0,48.26,48.33,48.24,48.29,51264.0
2021-08-31 10:50:00,48.29,48.35,48.25,48.27,67677.0,48.29,48.35,48.25,48.27,67677.0
2021-08-31 10:55:00,48.27,48.28,48.22,48.27,56946.0,48.27,48.28,48.22,48.27,56946.0
2021-08-31 11:00:00,48.27,48.31,48.21,48.23,16971.0,48.27,48.31,48.21,48.23,16971.0
2021-08-31 11:05:00,48.23,48.28,48.2,48.25,45061.0,48.23,48.28,48.2,48.25,45061.0
2021-08-31 11:10:00,48.25,48.32,48.24,48.28,30568.0,48.25,48.32,48.24,48.28,30568.0
2021-08-31 11:15:00,48.29,48.47,48.29,48.44,119854.0,48.29,48.47,48.29,48.44,119854.0
2021-08-31 11:20:00,48.44,48.49,48.4,48.4,53643.0,48.44,48.49,48.4,48.4,53643.0
2021-08-31 11:25:00,48.43,48.46,48.32,48.34,105804.0,48.43,48.46,48.32,48.34,105804.0
2021-08-31 11:30:00,48.32,48.37,48.31,48.35,23889.0,48.32,48.37,48.31,48.35,23889.0
2021-08-31 11:35:00,48.37,48.39,48.31,48.35,30685.0,48.37,48.39,48.31,48.35,30685.0
2021-08-31 11:40:00,48.33,48.34,48.29,48.32,37836.0,48.33,48.34,48.29,48.32,37836.0
2021-08-31 11:45:00,48.34,48.34,48.29,48.31,5610.0,48.34,48.34,48.29,48.31,5610.0
2021-08-31 11:50:00,48.3,48.37,48.3,48.37,21123.0,48.3,48.37,48.3,48.37,21123.0
2021-08-31 11:55:00,48.36,48.38,48.26,48.28,33948.0,48.36,48.38,48.26,48.28,33948.0
2021-08-31 12:00:00,48.28,48.31,48.26,48.29,19499.0,48.28,48.31,48.26,48.29,19499.0
2021-08-31 12:05:00,48.3,48.32,48.28,48.29,11585.0,48.3,48.32,48.28,48.29,11585.0
2021-08-31 12:10:00,48.29,48.3,48.25,48.28,29127.0,48.29,48.3,48.25,48.28,29127.0
2021-08-31 12:15:00,48.28,48.29,48.26,48.29,10777.0,48.28,48.29,48.26,48.29,10777.0
2021-08-31 12:20:00,48.29,48.32,48.28,48.31,18157.0,48.29,48.32,48.28,48.31,18157.0
2021-08-31 12:25:00,48.32,48.38,48.31,48.38,16346.0,48.32,48.38,48.31,48.38,16346.0
2021-08-31 12:30:00,48.39,48.39,48.36,48.38,18478.0,48.39,48.39,48.36,48.38,18478.0
2021-08-31 12:35:00,48.38,48.42,48.36,48.41,14686.0,48.38,48.42,48.36,48.41,14686.0
2021-08-31 12:40:00,48.41,48.44,48.4,48.41,11533.0,48.41,48.44,48.4,48.41,11533.0
2021-08-31 12:45:00,48.41,48.41,48.38,48.39,6442.0,48.41,48.41,48.38,48.39,6442.0
2021-08-31 12:50:00,48.39,48.4,48.36,48.37,14961.0,48.39,48.4,48.36,48.37,14961.0
2021-08-31 12:55:00,48.37,48.39,48.32,48.33,15241.0,48.37,48.39,48.32,48.33,15241.0
2021-08-31 13:00:00,48.33,48.33,48.24,48.27,61208.0,48.33,48.33,48.24,48.27,61208.0
2021-08-31 13:05:00,48.26,48.28,48.22,48.23,14699.0,48.26,48.28,48.22,48.23,14699.0
2021-08-31 13:10:00,48.23,48.24,48.19,48.23,18387.0,48.23,48.24,48.19,48.23,18387.0
2021-08-31 13:15:00,48.23,48.23,48.16,48.17,14126.0,48.23,48.23,48.16,48.17,14126.0
2021-08-31 13:20:00,48.16,48.19,48.15,48.17,9506.0,48.16,48.19,48.15,48.17,9506.0
2021-08-31 13:25:00,48.18,48.26,48.17,48.25,7409.0,48.18,48.26,48.17,48.25,7409.0
2021-08-31 13:30:00,48.26,48.27,48.24,48.26,7887.0,48.26,48.27,48.24,48.26,7887.0
2021-08-31 13:35:00,48.27,48.27,48.25,48.27,7004.0,48.27,48.27,48.25,48.27,7004.0
2021-08-31 13:40:00,48.25,48.26,48.2,48.21,14864.0,48.25,48.26,48.2,48.21,14864.0
2021-08-31 13:45:00,48.22,48.28,48.21,48.28,7780.0,48.22,48.28,48.21,48.28,7780.0
2021-08-31 13:50:00,48.28,48.3,48.26,48.29,8318.0,48.28,48.3,48.26,48.29,8318.0
2021-08-31 13:55:00,48.29,48.29,48.22,48.24,19245.0,48.29,48.29,48.22,48.24,19245.0
2021-08-31 14:00:00,48.25,48.25,48.17,48.17,17998.0,48.25,48.25,48.17,48.17,17998.0
2021-08-31 14:05:00,48.17,48.17,48.09,48.1,36771.0,48.17,48.17,48.09,48.1,36771.0
2021-08-31 14:10:00,48.11,48.14,48.06,48.11,27172.0,48.11,48.14,48.06,48.11,27172.0
2021-08-31 14:15:00,48.12,48.25,48.12,48.25,103773.0,48.12,48.25,48.12,48.25,103773.0
2021-08-31 14:20:00,48.26,48.3,48.24,48.29,95563.0,48.26,48.3,48.24,48.29,95563.0
2021-08-31 14:25:00,48.29,48.33,48.0,48.05,155980.0,48.29,48.33,48.0,48.05,155980.0
2021-08-31 14:30:00,48.06,48.09,47.96,48.04,114965.0,48.06,48.09,47.96,48.04,114965.0
2021-08-31 14:35:00,48.05,48.06,48.01,48.03,62567.0,48.05,48.06,48.01,48.03,62567.0
2021-08-31 14:40:00,48.03,48.08,48.02,48.06,50860.0,48.03,48.08,48.02,48.06,50860.0
2021-08-31 14:45:00,48.05,48.05,48.0,48.01,11416.0,48.05,48.05,48.0,48.01,11416.0
2021-08-31 14:50:00,48.01,48.06,48.01,48.05,4400.0,48.01,48.06,48.01,48.05,4400.0
2021-08-31 14:55:00,48.05,48.11,48.05,48.1,14420.0,48.05,48.11,48.05,48.1,14420.0
2021-08-31 15:00:00,48.08,48.1,48.07,48.07,22024.0,48.08,48.1,48.07,48.07,22024.0
2021-08-31 15:05:00,48.07,48.09,48.06,48.08,4602.0,48.07,48.09,48.06,48.08,4602.0
2021-08-31 15:10:00,48.08,48.08,48.03,48.05,7650.0,48.08,48.08,48.03,48.05,7650.0
2021-08-31 15:15:00,48.05,48.07,48.05,48.07,9763.0,48.05,48.07,48.05,48.07,9763.0
2021-08-31 15:20:00,48.06,48.06,48.02,48.04,6472.0,48.06,48.06,48.02,48.04,6472.0
2021-08-31 15:25:00,48.04,48.05,48.03,48.03,9578.0,48.04,48.05,48.03,48.03,9578.0
2021-08-31 15:30:00,48.03,48.05,47.99,48.05,20173.0,48.03,48.05,47.99,48.05,20173.0
2021-08-31 15:35:00,48.04,48.07,48.04,48.06,8729.0,48.04,48.07,48.04,48.06,8729.0
2021-08-31 15:40:00,48.06,48.09,48.04,48.09,36822.0,48.06,48.09,48.04,48.09,36822.0
2021-08-31 15:45:00,48.09,48.1,48.08,48.09,103934.0,48.09,48.1,48.08,48.09,103934.0
2021-08-31 15:50:00,48.09,48.09,48.07,48.09,41513.0,48.09,48.09,48.07,48.09,41513.0
2021-08-31 15:55:00,48.08,48.1,48.04,48.04,326964.0,48.08,48.1,48.04,48.04,326964.0
2021-09-01 09:30:00,47.36,47.48,47.24,47.26,211363.0,47.36,47.48,47.24,47.26,211363.0
2021-09-01 09:35:00,47.25,47.44,47.19,47.41,176282.0,47.25,47.44,47.19,47.41,176282.0
2021-09-01 09:40:00,47.4,47.51,47.33,47.44,89569.0,47.4,47.51,47.33,47.44,89569.0
2021-09-01 09:45:00,47.43,47.48,47.34,47.43,62099.0,47.43,47.48,47.34,47.43,62099.0
2021-09-01 09:50:00,47.43,47.49,47.33,47.47,90528.0,47.43,47.49,47.33,47.47,90528.0
2021-09-01 09:55:00,47.46,47.46,47.3,47.32,60992.0,47.46,47.46,47.3,47.32,60992.0
2021-09-01 10:00:00,47.31,47.43,47.21,47.36,119784.0,47.31,47.43,47.21,47.36,119784.0
2021-09-01 10:05:00,47.35,47.43,47.26,47.42,109587.0,47.35,47.43,47.26,47.42,109587.0
2021-09-01 10:10:00,47.42,47.45,47.3,47.39,164824.0,47.42,47.45,47.3,47.39,164824.0
2021-09-01 10:15:00,47.38,47.43,47.29,47.34,86308.0,47.38,47.43,47.29,47.34,86308.0
2021-09-01 10:20:00,47.33,47.36,47.23,47.35,185939.0,47.33,47.36,47.23,47.35,185939.0
2021-09-01 10:25:00,47.34,47.44,47.34,47.42,85752.0,47.34,47.44,47.34,47.42,85752.0
2021-09-01 10:30:00,47.43,47.71,47.43,47.5,656683.0,47.43,47.71,47.43,47.5,656683.0
2021-09-01 10:35:00,47.49,47.57,47.33,47.44,127754.0,47.49,47.57,47.33,47.44,127754.0
2021-09-01 10:40:00,47.43,47.55,47.36,47.55,75398.0,47.43,47.55,47.36,47.55,75398.0
2021-09-01 10:45:00,47.55,47.62,47.49,47.58,50012.0,47.55,47.62,47.49,47.58,50012.0
2021-09-01 10:50:00,47.58,47.62,47.5,47.61,60048.0,47.58,47.62,47.5,47.61,60048.0
2021-09-01 10:55:00,47.62,47.62,47.47,47.51,45456.0,47.62,47.62,47.47,47.51,45456.0
2021-09-01 11:00:00,47.5,47.64,47.4,47.41,267607.0,47.5,47.64,47.4,47.41,267607.0
2021-09-01 11:05:00,47.41,47.61,47.38,47.61,74190.0,47.41,47.61,47.38,47.61,74190.0
2021-09-01 11:10:00,47.61,47.69,47.53,47.69,52756.0,47.61,47.69,47.53,47.69,52756.0
2021-09-01 11:15:00,47.69,47.77,47.67,47.72,113933.0,47.69,47.77,47.67,47.72,113933.0
2021-09-01 11:20:00,47.72,47.73,47.61,47.62,57156.0,47.72,47.73,47.61,47.62,57156.0
2021-09-01 11:25:00,47.61,47.62,47.5,47.53,114976.0,47.61,47.62,47.5,47.53,114976.0
2021-09-01 11:30:00,47.54,47.73,47.52,47.71,76279.0,47.54,47.73,47.52,47.71,76279.0
2021-09-01 11:35:00,47.72,47.73,47.6,47.6,59198.0,47.72,47.73,47.6,47.6,59198.0
2021-09-01 11:40:00,47.6,47.62,47.54,47.6,44682.0,47.6,47.62,47.54,47.6,44682.0
2021-09-01 11:45:00,47.59,47.67,47.58,47.67,37943.0,47.59,47.67,47.58,47.67,37943.0
2021-09-01 11:50:00,47.66,47.72,47.64,47.71,17966.0,47.66,47.72,47.64,47.71,17966.0
2021-09-01 11:55:00,47.7,47.76,47.68,47.72,15463.0,47.7,47.76,47.68,47.72,15463.0
2021-09-01 12:00:00,47.73,47.89,47.71,47.89,42625.0,47.73,47.89,47.71,47.89,42625.0
2021-09-01 12:05:00,47.87,47.96,47.85,47.88,73451.0,47.87,47.96,47.85,47.88,73451.0
2021-09-01 12:10:00,47.89,47.9,47.85,47.85,30791.0,47.89,47.9,47.85,47.85,30791.0
2021-09-01 12:15:00,47.87,47.88,47.83,47.85,30863.0,47.87,47.88,47.83,47.85,30863.0
2021-09-01 12:20:00,47.84,47.92,47.82,47.91,32800.0,47.84,47.92,47.82,47.91,32800.0
2021-09-01 12:25:00,47.91,48.0,47.91,48.0,28582.0,47.91,48.0,47.91,48.0,28582.0
2021-09-01 12:30:00,48.01,48.02,47.98,48.02,30280.0,48.01,48.02,47.98,48.02,30280.0
2021-09-01 12:35:00,48.02,48.05,47.99,48.04,23852.0,48.02,48.05,47.99,48.04,23852.0
2021-09-01 12:40:00,48.04,48.06,48.02,48.02,17335.0,48.04,48.06,48.02,48.02,17335.0
2021-09-01 12:45:00,48.03,48.06,48.01,48.06,29100.0,48.03,48.06,48.01,48.06,29100.0
2021-09-01 12:50:00,48.07,48.12,48.03,48.03,20360.0,48.07,48.12,48.03,48.03,20360.0
2021-09-01 12:55:00,48.02,48.15,48.02,48.12,31540.0,48.02,48.15,48.02,48.12,31540.0
2021-09-01 13:00:00,48.12,48.12,48.04,48.07,29977.0,48.12,48.12,48.04,48.07,29977.0
2021-09-01 13:05:00,48.07,48.09,48.04,48.04,25271.0,48.07,48.09,48.04,48.04,25271.0
2021-09-01 13:10:00,48.05,48.06,47.98,48.0,43643.0,48.05,48.06,47.98,48.0,43643.0
2021-09-01 13:15:00,48.0,48.0,47.92,47.94,47334.0,48.0,48.0,47.92,47.94,47334.0
2021-09-01 13:20:00,47.93,48.01,47.92,48.01,29939.0,47.93,48.01,47.92,48.01,29939.0
2021-09-01 13:25:00,48.02,48.06,48.02,48.04,15047.0,48.02,48.06,48.02,48.04,15047.0
2021-09-01 13:30:00,48.05,48.05,47.96,47.98,37283.0,48.05,48.05,47.96,47.98,37283.0
2021-09-01 13:35:00,47.99,48.02,47.96,47.99,24839.0,47.99,48.02,47.96,47.99,24839.0
2021-09-01 13:40:00,48.0,48.07,47.98,48.05,36598.0,48.0,48.07,47.98,48.05,36598.0
2021-09-01 13:45:00,48.06,48.06,48.02,48.04,18149.0,48.06,48.06,48.02,48.04,18149.0
2021-09-01 13:50:00,48.04,48.04,47.98,48.01,20084.0,48.04,48.04,47.98,48.01,20084.0
2021-09-01 13:55:00,48.0,48.02,47.98,48.01,57947.0,48.0,48.02,47.98,48.01,57947.0
2021-09-01 14:00:00,48.02,48.05,48.0,48.04,21694.0,48.02,48.05,48.0,48.04,21694.0
2021-09-01 14:05:00,48.04,48.15,48.02,48.14,46712.0,48.04,48.15,48.02,48.14,46712.0
2021-09-01 14:10:00,48.15,48.21,48.14,48.19,133527.0,48.15,48.21,48.14,48.19,133527.0
2021-09-01 14:15:00,48.2,48.2,48.11,48.14,143826.0,48.2,48.2,48.11,48.14,143826.0
2021-09-01 14:20:00,48.14,48.19,48.13,48.17,139862.0,48.14,48.19,48.13,48.17,139862.0
2021-09-01 14:25:00,48.18,48.24,48.14,48.14,193662.0,48.18,48.24,48.14,48.14,193662.0
2021-09-01 14:30:00,48.14,48.14,48.06,48.07,164908.0,48.14,48.14,48.06,48.07,164908.0
2021-09-01 14:35:00,48.08,48.1,48.03,48.03,123711.0,48.08,48.1,48.03,48.03,123711.0
2021-09-01 14:40:00,48.03,48.08,48.02,48.07,124052.0,48.03,48.08,48.02,48.07,124052.0
2021-09-01 14:45:00,48.06,48.08,48.05,48.06,148728.0,48.06,48.08,48.05,48.06,148728.0
2021-09-01 14:50:00,48.07,48.08,48.07,48.08,7940.0,48.07,48.08,48.07,48.08,7940.0
2021-09-01 14:55:00,48.08,48.11,48.08,48.11,9508.0,48.08,48.11,48.08,48.11,9508.0
2021-09-01 15:00:00,48.11,48.13,48.11,48.11,110585.0,48.11,48.13,48.11,48.11,110585.0
2021-09-01 15:05:00,48.11,48.12,48.07,48.08,195211.0,48.11,48.12,48.07,48.08,195211.0
2021-09-01 15:10:00,48.08,48.11,48.07,48.1,202438.0,48.08,48.11,48.07,48.1,202438.0
2021-09-01 15:15:00,48.09,48.12,48.09,48.11,204135.0,48.09,48.12,48.09,48.11,204135.0
2021-09-01 15:20:00,48.1,48.11,48.09,48.09,192642.0,48.1,48.11,48.09,48.09,192642.0
2021-09-01 15:25:00,48.09,48.1,48.05,48.06,30829.0,48.09,48.1,48.05,48.06,30829.0
2021-09-01 15:30:00,48.06,48.1,48.06,48.09,11744.0,48.06,48.1,48.06,48.09,11744.0
2021-09-01 15:35:00,48.08,48.08,48.04,48.05,31923.0,48.08,48.08,48.04,48.05,31923.0
2021-09-01 15:40:00,48.05,48.06,47.97,47.99,62855.0,48.05,48.06,47.97,47.99,62855.0
2021-09-01 15:45:00,47.99,48.0,47.96,48.0,45288.0,47.99,48.0,47.96,48.0,45288.0
2021-09-01 15:50:00,47.99,47.99,47.95,47.95,114443.0,47.99,47.99,47.95,47.95,114443.0
2021-09-01 15:55:00,47.95,47.97,47.93,47.93,338727.0,47.95,47.97,47.93,47.93,338727.0
2021-09-02 09:30:00,49.01,49.08,48.98,49.04,531304.0,49.01,49.08,48.98,49.04,531304.0
2021-09-02 09:35:00,49.05,49.13,48.97,49.0,144376.0,49.05,49.13,48.97,49.0,144376.0
2021-09-02 09:40:00,49.0,49.13,49.0,49.07,159623.0,49.0,49.13,49.0,49.07,159623.0
2021-09-02 09:45:00,49.06,49.26,49.06,49.17,264930.0,49.06,49.26,49.06,49.17,264930.0
2021-09-02 09:50:00,49.16,49.26,49.16,49.22,59795.0,49.16,49.26,49.16,49.22,59795.0
2021-09-02 09:55:00,49.23,49.33,49.21,49.3,177839.0,49.23,49.33,49.21,49.3,177839.0
2021-09-02 10:00:00,49.31,49.39,49.22,49.24,105999.0,49.31,49.39,49.22,49.24,105999.0
2021-09-02 10:05:00,49.23,49.33,49.23,49.32,53577.0,49.23,49.33,49.23,49.32,53577.0
2021-09-02 10:10:00,49.33,49.33,49.2,49.21,57122.0,49.33,49.33,49.2,49.21,57122.0
2021-09-02 10:15:00,49.23,49.35,49.22,49.29,42595.0,49.23,49.35,49.22,49.29,42595.0
2021-09-02 10:20:00,49.3,49.33,49.25,49.29,38742.0,49.3,49.33,49.25,49.29,38742.0
2021-09-02 10:25:00,49.29,49.34,49.26,49.28,29551.0,49.29,49.34,49.26,49.28,29551.0
2021-09-02 10:30:00,49.29,49.4,49.28,49.3,60288.0,49.29,49.4,49.28,49.3,60288.0
2021-09-02 10:35:00,49.28,49.36,49.28,49.32,25597.0,49.28,49.36,49.28,49.32,25597.0
2021-09-02 10:40:00,49.32,49.4,49.32,49.39,41655.0,49.32,49.4,49.32,49.39,41655.0
2021-09-02 10:45:00,49.4,49.41,49.37,49.4,30073.0,49.4,49.41,49.37,49.4,30073.0
2021-09-02 10:50:00,49.39,49.43,49.37,49.42,40217.0,49.39,49.43,49.37,49.42,40217.0
2021-09-02 10:55:00,49.42,49.52,49.41,49.46,87215.0,49.42,49.52,49.41,49.46,87215.0
2021-09-02 11:00:00,49.46,49.48,49.32,49.33,45292.0,49.46,49.48,49.32,49.33,45292.0
2021-09-02 11:05:00,49.34,49.38,49.29,49.33,83475.0,49.34,49.38,49.29,49.33,83475.0
2021-09-02 11:10:00,49.33,49.42,49.31,49.41,50107.0,49.33,49.42,49.31,49.41,50107.0
2021-09-02 11:15:00,49.43,49.47,49.4,49.43,171509.0,49.43,49.47,49.4,49.43,171509.0
2021-09-02 11:20:00,49.43,49.47,49.41,49.44,40769.0,49.43,49.47,49.41,49.44,40769.0
2021-09-02 11:25:00,49.46,49.49,49.44,49.48,64951.0,49.46,49.49,49.44,49.48,64951.0
2021-09-02 11:30:00,49.49,49.51,49.42,49.44,57070.0,49.49,49.51,49.42,49.44,57070.0
2021-09-02 11:35:00,49.44,49.49,49.44,49.46,15094.0,49.44,49.49,49.44,49.46,15094.0
2021-09-02 11:40:00,49.47,49.48,49.43,49.46,32868.0,49.47,49.48,49.43,49.46,32868.0
2021-09-02 11:45:00,49.46,49.47,49.42,49.42,19074.0,49.46,49.47,49.42,49.42,19074.0
2021-09-02 11:50:00,49.43,49.43,49.4,49.4,17069.0,49.43,49.43,49.4,49.4,17069.0
2021-09-02 11:55:00,49.4,49.45,49.38,49.42,37769.0,49.4,49.45,49.38,49.42,37769.0
2021-09-02 12:00:00,49.43,49.43,49.34,49.34,14403.0,49.43,49.43,49.34,49.34,14403.0
2021-09-02 12:05:00,49.34,49.34,49.25,49.29,19577.0,49.34,49.34,49.25,49.29,19577.0
2021-09-02 12:10:00,49.27,49.33,49.27,49.32,9126.0,49.27,49.33,49.27,49.32,9126.0
2021-09-02 12:15:00,49.32,49.37,49.23,49.29,73055.0,49.32,49.37,49.23,49.29,73055.0
2021-09-02 12:20:00,49.3,49.36,49.28,49.36,32405.0,49.3,49.36,49.28,49.36,32405.0
2021-09-02 12:25:00,49.36,49.39,49.32,49.35,11119.0,49.36,49.39,49.32,49.35,11119.0
2021-09-02 12:30:00,49.36,49.36,49.26,49.27,34725.0,49.36,49.36,49.26,49.27,34725.0
2021-09-02 12:35:00,49.26,49.26,49.16,49.22,73473.0,49.26,49.26,49.16,49.22,73473.0
2021-09-02 12:40:00,49.23,49.32,49.23,49.31,18609.0,49.23,49.32,49.23,49.31,18609.0
2021-09-02 12:45:00,49.28,49.3,49.25,49.27,15675.0,49.28,49.3,49.25,49.27,15675.0
2021-09-02 12:50:00,49.28,49.33,49.28,49.32,20228.0,49.28,49.33,49.28,49.32,20228.0
2021-09-02 12:55:00,49.32,49.34,49.29,49.3,6471.0,49.32,49.34,49.29,49.3,6471.0
2021-09-02 13:00:00,49.29,49.29,49.24,49.26,7725.0,49.29,49.29,49.24,49.26,7725.0
2021-09-02 13:05:00,49.26,49.31,49.26,49.3,4396.0,49.26,49.31,49.26,49.3,4396.0
2021-09-02 13:10:00,49.29,49.29,49.25,49.29,6323.0,49.29,49.29,49.25,49.29,6323.0
2021-09-02 13:15:00,49.29,49.35,49.26,49.34,18336.0,49.29,49.35,49.26,49.34,18336.0
2021-09-02 13:20:00,49.34,49.36,49.3,49.3,18019.0,49.34,49.36,49.3,49.3,18019.0
2021-09-02 13:25:00,49.3,49.32,49.29,49.31,16368.0,49.3,49.32,49.29,49.31,16368.0
2021-09-02 13:30:00,49.3,49.31,49.25,49.3,66032.0,49.3,49.31,49.25,49.3,66032.0
2021-09-02 13:35:00,49.3,49.3,49.26,49.3,31059.0,49.3,49.3,49.26,49.3,31059.0
2021-09-02 13:40:00,49.3,49.34,49.3,49.32,45151.0,49.3,49.34,49.3,49.32,45151.0
2021-09-02 13:45:00,49.33,49.35,49.33,49.33,11180.0,49.33,49.35,49.33,49.33,11180.0
2021-09-02 13:50:00,49.32,49.35,49.32,49.32,15660.0,49.32,49.35,49.32,49.32,15660.0
2021-09-02 13:55:00,49.32,49.35,49.28,49.29,20044.0,49.32,49.35,49.28,49.29,20044.0
2021-09-02 14:00:00,49.3,49.31,49.19,49.21,29453.0,49.3,49.31,49.19,49.21,29453.0
2021-09-02 14:05:00,49.23,49.25,49.19,49.2,10090.0,49.23,49.25,49.19,49.2,10090.0
2021-09-02 14:10:00,49.19,49.23,49.14,49.2,57554.0,49.19,49.23,49.14,49.2,57554.0
2021-09-02 14:15:00,49.21,49.22,49.15,49.16,127777.0,49.21,49.22,49.15,49.16,127777.0
2021-09-02 14:20:00,49.16,49.22,49.16,49.19,131454.0,49.16,49.22,49.16,49.19,131454.0
2021-09-02 14:25:00,49.2,49.24,49.1,49.13,163106.0,49.2,49.24,49.1,49.13,163106.0
2021-09-02 14:30:00,49.13,49.18,49.1,49.15,74057.0,49.13,49.18,49.1,49.15,74057.0
2021-09-02 14:35:00,49.15,49.15,49.12,49.14,150801.0,49.15,49.15,49.12,49.14,150801.0
2021-09-02 14:40:00,49.14,49.17,49.12,49.12,147243.0,49.14,49.17,49.12,49.12,147243.0
2021-09-02 14:45:00,49.13,49.14,49.07,49.09,32328.0,49.13,49.14,49.07,49.09,32328.0
2021-09-02 14:50:00,49.09,49.1,49.06,49.1,4674.0,49.09,49.1,49.06,49.1,4674.0
2021-09-02 14:55:00,49.08,49.09,49.06,49.07,29609.0,49.08,49.09,49.06,49.07,29609.0
2021-09-02 15:00:00,49.07,49.08,48.99,48.99,14955.0,49.07,49.08,48.99,48.99,14955.0
2021-09-02 15:05:00,48.99,49.02,48.99,49.0,27369.0,48.99,49.02,48.99,49.0,27369.0
2021-09-02 15:10:00,48.99,49.0,48.97,48.98,7699.0,48.99,49.0,48.97,48.98,7699.0
2021-09-02 15:15:00,48.97,49.03,48.97,49.0,45446.0,48.97,49.03,48.97,49.0,45446.0
2021-09-02 15:20:00,49.0,49.03,48.98,48.98,186633.0,49.0,49.03,48.98,48.98,186633.0
2021-09-02 15:25:00,48.99,49.01,48.95,48.97,26938.0,48.99,49.01,48.95,48.97,26938.0
2021-09-02 15:30:00,48.98,48.99,48.95,48.97,40175.0,48.98,48.99,48.95,48.97,40175.0
2021-09-02 15:35:00,48.97,48.99,48.96,48.98,25443.0,48.97,48.99,48.96,48.98,25443.0
2021-09-02 15:40:00,48.98,49.04,48.97,49.01,49580.0,48.98,49.04,48.97,49.01,49580.0
2021-09-02 15:45:00,49.02,49.03,48.97,48.97,166008.0,49.02,49.03,48.97,48.97,166008.0
2021-09-02 15:50:00,48.98,49.01,48.95,48.97,88324.0,48.98,49.01,48.95,48.97,88324.0
2021-09-02 15:55:00,48.96,48.98,48.93,48.93,274253.0,48.96,48.98,48.93,48.93,274253.0
2021-09-03 09:30:00,48.97,49.16,48.97,49.13,85584.0,48.97,49.16,48.97,49.13,85584.0
2021-09-03 09:35:00,49.14,49.21,49.11,49.13,65772.0,49.14,49.21,49.11,49.13,65772.0
2021-09-03 09:40:00,49.11,49.23,49.1,49.19,37611.0,49.11,49.23,49.1,49.19,37611.0
2021-09-03 09:45:00,49.19,49.26,49.13,49.17,64186.0,49.19,49.26,49.13,49.17,64186.0
2021-09-03 09:50:00,49.17,49.18,49.09,49.14,36425.0,49.17,49.18,49.09,49.14,36425.0
2021-09-03 09:55:00,49.15,49.2,49.1,49.17,23622.0,49.15,49.2,49.1,49.17,23622.0
2021-09-03 10:00:00,49.17,49.18,48.98,49.13,70034.0,49.17,49.18,48.98,49.13,70034.0
2021-09-03 10:05:00,49.14,49.14,48.96,48.98,43063.0,49.14,49.14,48.96,48.98,43063.0
2021-09-03 10:10:00,48.98,49.09,48.97,49.08,42780.0,48.98,49.09,48.97,49.08,42780.0
2021-09-03 10:15:00,49.08,49.13,49.06,49.07,43242.0,49.08,49.13,49.06,49.07,43242.0
2021-09-03 10:20:00,49.06,49.12,49.0,49.0,24212.0,49.06,49.12,49.0,49.0,24212.0
2021-09-03 10:25:00,49.0,49.0,48.82,48.89,94885.0,49.0,49.0,48.82,48.89,94885.0
2021-09-03 10:30:00,48.9,49.06,48.84,49.05,75123.0,48.9,49.06,48.84,49.05,75123.0
2021-09-03 10:35:00,49.05,49.12,49.02,49.02,60098.0,49.05,49.12,49.02,49.02,60098.0
2021-09-03 10:40:00,49.04,49.05,48.98,49.01,16193.0,49.04,49.05,48.98,49.01,16193.0
2021-09-03 10:45:00,49.01,49.01,48.88,48.9,71060.0,49.01,49.01,48.88,48.9,71060.0
2021-09-03 10:50:00,48.9,48.95,48.87,48.93,40319.0,48.9,48.95,48.87,48.93,40319.0
2021-09-03 10:55:00,48.95,49.01,48.93,48.98,39342.0,48.95,49.01,48.93,48.98,39342.0
2021-09-03 11:00:00,48.96,48.98,48.92,48.95,18687.0,48.96,48.98,48.92,48.95,18687.0
2021-09-03 11:05:00,48.93,49.01,48.87,49.01,50103.0,48.93,49.01,48.87,49.01,50103.0
2021-09-03 11:10:00,48.99,49.0,48.95,48.96,9167.0,48.99,49.0,48.95,48.96,9167.0
2021-09-03 11:15:00,48.96,48.98,48.88,48.9,23874.0,48.96,48.98,48.88,48.9,23874.0
2021-09-03 11:20:00,48.9,49.01,48.87,49.0,39567.0,48.9,49.01,48.87,49.0,39567.0
2021-09-03 11:25:00,49.01,49.02,48.91,48.99,41908.0,49.01,49.02,48.91,48.99,41908.0
2021-09-03 11:30:00,48.98,48.98,48.9,48.91,35175.0,48.98,48.98,48.9,48.91,35175.0
2021-09-03 11:35:00,48.9,48.93,48.87,48.9,32857.0,48.9,48.93,48.87,48.9,32857.0
2021-09-03 11:40:00,48.9,48.96,48.89,48.96,9689.0,48.9,48.96,48.89,48.96,9689.0
2021-09-03 11:45:00,48.96,49.0,48.95,48.99,32025.0,48.96,49.0,48.95,48.99,32025.0
2021-09-03 11:50:00,48.99,48.99,48.91,48.91,11783.0,48.99,48.99,48.91,48.91,11783.0
2021-09-03 11:55:00,48.92,48.93,48.79,48.79,68734.0,48.92,48.93,48.79,48.79,68734.0
2021-09-03 12:00:00,48.81,48.81,48.72,48.77,28643.0,48.81,48.81,48.72,48.77,28643.0
2021-09-03 12:05:00,48.77,48.83,48.76,48.81,31205.0,48.77,48.83,48.76,48.81,31205.0
2021-09-03 12:10:00,48.79,48.81,48.75,48.78,20289.0,48.79,48.81,48.75,48.78,20289.0
2021-09-03 12:15:00,48.78,48.82,48.76,48.77,19549.0,48.78,48.82,48.76,48.77,19549.0
2021-09-03 12:20:00,48.77,48.79,48.77,48.77,7818.0,48.77,48.79,48.77,48.77,7818.0
2021-09-03 12:25:00,48.77,48.79,48.76,48.79,14854.0,48.77,48.79,48.76,48.79,14854.0
2021-09-03 12:30:00,48.79,48.84,48.79,48.8,13601.0,48.79,48.84,48.79,48.8,13601.0
2021-09-03 12:35:00,48.8,48.84,48.8,48.82,4345.0,48.8,48.84,48.8,48.82,4345.0
2021-09-03 12:40:00,48.82,48.9,48.82,48.89,60875.0,48.82,48.9,48.82,48.89,60875.0
2021-09-03 12:45:00,48.89,48.89,48.82,48.83,9020.0,48.89,48.89,48.82,48.83,9020.0
2021-09-03 12:50:00,48.83,48.85,48.76,48.85,26390.0,48.83,48.85,48.76,48.85,26390.0
2021-09-03 12:55:00,48.85,48.85,48.77,48.8,14096.0,48.85,48.85,48.77,48.8,14096.0
2021-09-03 13:00:00,48.79,48.83,48.77,48.83,7447.0,48.79,48.83,48.77,48.83,7447.0
2021-09-03 13:05:00,48.83,48.83,48.8,48.8,4483.0,48.83,48.83,48.8,48.8,4483.0
2021-09-03 13:10:00,48.81,48.81,48.77,48.78,10192.0,48.81,48.81,48.77,48.78,10192.0
2021-09-03 13:15:00,48.78,48.79,48.68,48.68,60950.0,48.78,48.79,48.68,48.68,60950.0
2021-09-03 13:20:00,48.69,48.78,48.69,48.75,22194.0,48.69,48.78,48.69,48.75,22194.0
2021-09-03 13:25:00,48.76,48.76,48.73,48.76,5738.0,48.76,48.76,48.73,48.76,5738.0
2021-09-03 13:30:00,48.77,48.78,48.75,48.76,29359.0,48.77,48.78,48.75,48.76,29359.0
2021-09-03 13:35:00,48.75,48.75,48.69,48.71,13768.0,48.75,48.75,48.69,48.71,13768.0
2021-09-03 13:40:00,48.71,48.73,48.69,48.7,17239.0,48.71,48.73,48.69,48.7,17239.0
2021-09-03 13:45:00,48.69,48.69,48.61,48.69,57250.0,48.69,48.69,48.61,48.69,57250.0
2021-09-03 13:50:00,48.68,48.69,48.63,48.69,12952.0,48.68,48.69,48.63,48.69,12952.0
2021-09-03 13:55:00,48.7,48.73,48.68,48.7,8180.0,48.7,48.73,48.68,48.7,8180.0
2021-09-03 14:00:00,48.71,48.74,48.7,48.73,13496.0,48.71,48.74,48.7,48.73,13496.0
2021-09-03 14:05:00,48.73,48.77,48.72,48.77,24541.0,48.73,48.77,48.72,48.77,24541.0
2021-09-03 14:10:00,48.77,48.78,48.74,48.78,14818.0,48.77,48.78,48.74,48.78,14818.0
2021-09-03 14:15:00,48.78,48.89,48.78,48.85,50791.0,48.78,48.89,48.78,48.85,50791.0
2021-09-03 14:20:00,48.85,48.91,48.83,48.91,82040.0,48.85,48.91,48.83,48.91,82040.0
2021-09-03 14:25:00,48.91,48.91,48.66,48.69,179863.0,48.91,48.91,48.66,48.69,179863.0
2021-09-03 14:30:00,48.69,48.71,48.6,48.61,77409.0,48.69,48.71,48.6,48.61,77409.0
2021-09-03 14:35:00,48.61,48.63,48.6,48.61,75912.0,48.61,48.63,48.6,48.61,75912.0
2021-09-03 14:40:00,48.62,48.65,48.62,48.63,22427.0,48.62,48.65,48.62,48.63,22427.0
2021-09-03 14:45:00,48.63,48.65,48.62,48.65,10343.0,48.63,48.65,48.62,48.65,10343.0
2021-09-03 14:50:00,48.65,48.67,48.64,48.66,86878.0,48.65,48.67,48.64,48.66,86878.0
2021-09-03 14:55:00,48.66,48.67,48.65,48.66,16977.0,48.66,48.67,48.65,48.66,16977.0
2021-09-03 15:00:00,48.66,48.69,48.65,48.67,16627.0,48.66,48.69,48.65,48.67,16627.0
2021-09-03 15:05:00,48.68,48.71,48.67,48.7,35158.0,48.68,48.71,48.67,48.7,35158.0
2021-09-03 15:10:00,48.7,48.7,48.67,48.68,6699.0,48.7,48.7,48.67,48.68,6699.0
2021-09-03 15:15:00,48.68,48.69,48.65,48.68,20588.0,48.68,48.69,48.65,48.68,20588.0
2021-09-03 15:20:00,48.68,48.71,48.67,48.71,116273.0,48.68,48.71,48.67,48.71,116273.0
2021-09-03 15:25:00,48.7,48.71,48.69,48.69,37422.0,48.7,48.71,48.69,48.69,37422.0
2021-09-03 15:30:00,48.69,48.7,48.68,48.69,44328.0,48.69,48.7,48.68,48.69,44328.0
2021-09-03 15:35:00,48.7,48.71,48.68,48.7,86055.0,48.7,48.71,48.68,48.7,86055.0
2021-09-03 15:40:00,48.7,48.71,48.69,48.71,113105.0,48.7,48.71,48.69,48.71,113105.0
2021-09-03 15:45:00,48.71,48.72,48.7,48.71,74190.0,48.71,48.72,48.7,48.71,74190.0
2021-09-03 15:50:00,48.72,48.72,48.69,48.7,65335.0,48.72,48.72,48.69,48.7,65335.0
2021-09-03 15:55:00,48.71,48.74,48.66,48.7,714791.0,48.71,48.74,48.66,48.7,714791.0
2021-09-07 09:30:00,47.93,48.24,47.92,48.23,155238.0,47.93,48.24,47.92,48.23,155238.0
2021-09-07 09:35:00,48.21,48.33,48.17,48.29,92680.0,48.21,48.33,48.17,48.29,92680.0
2021-09-07 09:40:00,48.3,48.33,48.26,48.29,81145.0,48.3,48.33,48.26,48.29,81145.0
2021-09-07 09:45:00,48.29,48.36,48.28,48.32,107061.0,48.29,48.36,48.28,48.32,107061.0
2021-09-07 09:50:00,48.3,48.33,48.21,48.24,58201.0,48.3,48.33,48.21,48.24,58201.0
2021-09-07 09:55:00,48.25,48.29,48.22,48.27,26658.0,48.25,48.29,48.22,48.27,26658.0
2021-09-07 10:00:00,48.27,48.33,48.18,48.23,70053.0,48.27,48.33,48.18,48.23,70053.0
2021-09-07 10:05:00,48.22,48.28,48.13,48.23,128697.0,48.22,48.28,48.13,48.23,128697.0
2021-09-07 10:10:00,48.22,48.28,48.2,48.22,28403.0,48.22,48.28,48.2,48.22,28403.0
2021-09-07 10:15:00,48.24,48.3,48.21,48.28,14905.0,48.24,48.3,48.21,48.28,14905.0
2021-09-07 10:20:00,48.28,48.37,48.26,48.27,34130.0,48.28,48.37,48.26,48.27,34130.0
2021-09-07 10:25:00,48.27,48.29,48.18,48.19,32510.0,48.27,48.29,48.18,48.19,32510.0
2021-09-07 10:30:00,48.19,48.19,47.99,48.0,245831.0,48.19,48.19,47.99,48.0,245831.0
2021-09-07 10:35:00,48.0,48.12,47.94,48.05,45603.0,48.0,48.12,47.94,48.05,45603.0
2021-09-07 10:40:00,48.06,48.12,48.03,48.05,106903.0,48.06,48.12,48.03,48.05,106903.0
2021-09-07 10:45:00,48.04,48.07,47.97,48.02,30601.0,48.04,48.07,47.97,48.02,30601.0
2021-09-07 10:50:00,47.99,48.02,47.92,47.94,43036.0,47.99,48.02,47.92,47.94,43036.0
2021-09-07 10:55:00,47.91,48.0,47.86,47.94,41373.0,47.91,48.0,47.86,47.94,41373.0
2021-09-07 11:00:00,47.94,48.02,47.91,48.0,32221.0,47.94,48.02,47.91,48.0,32221.0
2021-09-07 11:05:00,48.01,48.06,47.96,47.98,24888.0,48.01,48.06,47.96,47.98,24888.0
2021-09-07 11:10:00,47.97,48.05,47.93,48.04,52953.0,47.97,48.05,47.93,48.04,52953.0
2021-09-07 11:15:00,48.03,48.11,47.99,48.04,48056.0,48.03,48.11,47.99,48.04,48056.0
2021-09-07 11:20:00,48.02,48.08,47.98,48.06,50811.0,48.02,48.08,47.98,48.06,50811.0
2021-09-07 11:25:00,48.06,48.15,48.01,48.11,107312.0,48.06,48.15,48.01,48.11,107312.0
2021-09-07 11:30:00,48.1,48.18,48.1,48.17,15498.0,48.1,48.18,48.1,48.17,15498.0
2021-09-07 11:35:00,48.17,48.17,48.09,48.09,69546.0,48.17,48.17,48.09,48.09,69546.0
2021-09-07 11:40:00,48.08,48.1,48.05,48.08,11770.0,48.08,48.1,48.05,48.08,11770.0
2021-09-07 11:45:00,48.07,48.09,48.04,48.05,13495.0,48.07,48.09,48.04,48.05,13495.0
2021-09-07 11:50:00,48.05,48.05,47.97,47.97,18491.0,48.05,48.05,47.97,47.97,18491.0
2021-09-07 11:55:00,47.97,47.97,47.87,47.87,19574.0,47.97,47.97,47.87,47.87,19574.0
2021-09-07 12:00:00,47.88,47.99,47.87,47.98,91169.0,47.88,47.99,47.87,47.98,91169.0
2021-09-07 12:05:00,47.98,48.0,47.96,47.98,10267.0,47.98,48.0,47.96,47.98,10267.0
2021-09-07 12:10:00,47.99,48.0,47.96,47.99,22951.0,47.99,48.0,47.96,47.99,22951.0
2021-09-07 12:15:00,47.98,47.99,47.94,47.96,13199.0,47.98,47.99,47.94,47.96,13199.0
2021-09-07 12:20:00,47.96,47.97,47.93,47.96,11882.0,47.96,47.97,47.93,47.96,11882.0
2021-09-07 12:25:00,47.97,47.97,47.92,47.95,6161.0,47.97,47.97,47.92,47.95,6161.0
2021-09-07 12:30:00,47.95,47.95,47.84,47.87,47492.0,47.95,47.95,47.84,47.87,47492.0
2021-09-07 12:35:00,47.85,47.85,47.73,47.8,36910.0,47.85,47.85,47.73,47.8,36910.0
2021-09-07 12:40:00,47.81,48.0,47.8,47.99,46286.0,47.81,48.0,47.8,47.99,46286.0
2021-09-07 12:45:00,48.03,48.09,47.98,48.04,70107.0,48.03,48.09,47.98,48.04,70107.0
2021-09-07 12:50:00,48.05,48.05,47.97,47.98,6826.0,48.05,48.05,47.97,47.98,6826.0
2021-09-07 12:55:00,47.98,48.0,47.87,47.89,23643.0,47.98,48.0,47.87,47.89,23643.0
2021-09-07 13:00:00,47.9,47.94,47.84,47.84,28311.0,47.9,47.94,47.84,47.84,28311.0
2021-09-07 13:05:00,47.85,47.92,47.82,47.9,30312.0,47.85,47.92,47.82,47.9,30312.0
2021-09-07 13:10:00,47.89,47.94,47.87,47.94,6688.0,47.89,47.94,47.87,47.94,6688.0
2021-09-07 13:15:00,47.94,48.01,47.94,48.0,17273.0,47.94,48.01,47.94,48.0,17273.0
2021-09-07 13:20:00,48.02,48.03,47.97,47.97,8167.0,48.02,48.03,47.97,47.97,8167.0
2021-09-07 13:25:00,47.98,48.01,47.97,47.99,6200.0,47.98,48.01,47.97,47.99,6200.0
2021-09-07 13:30:00,47.98,48.03,47.95,47.95,9510.0,47.98,48.03,47.95,47.95,9510.0
2021-09-07 13:35:00,47.94,47.97,47.93,47.93,24983.0,47.94,47.97,47.93,47.93,24983.0
2021-09-07 13:40:00,47.94,47.95,47.9,47.95,23458.0,47.94,47.95,47.9,47.95,23458.0
2021-09-07 13:45:00,47.97,48.03,47.97,48.03,41794.0,47.97,48.03,47.97,48.03,41794.0
2021-09-07 13:50:00,48.04,48.07,48.01,48.03,17887.0,48.04,48.07,48.01,48.03,17887.0
2021-09-07 13:55:00,48.03,48.03,47.99,48.01,5034.0,48.03,48.03,47.99,48.01,5034.0
2021-09-07 14:00:00,48.02,48.03,47.98,48.01,23990.0,48.02,48.03,47.98,48.01,23990.0
2021-09-07 14:05:00,48.01,48.01,47.96,47.98,16308.0,48.01,48.01,47.96,47.98,16308.0
2021-09-07 14:10:00,47.95,47.95,47.85,47.91,25006.0,47.95,47.95,47.85,47.91,25006.0
2021-09-07 14:15:00,47.9,47.95,47.89,47.95,19220.0,47.9,47.95,47.89,47.95,19220.0
2021-09-07 14:20:00,47.94,48.03,47.9,48.0,50810.0,47.94,48.03,47.9,48.0,50810.0
2021-09-07 14:25:00,47.99,48.11,47.99,48.09,67801.0,47.99,48.11,47.99,48.09,67801.0
2021-09-07 14:30:00,48.09,48.11,48.05,48.06,32623.0,48.09,48.11,48.05,48.06,32623.0
2021-09-07 14:35:00,48.05,48.08,48.04,48.06,10968.0,48.05,48.08,48.04,48.06,10968.0
2021-09-07 14:40:00,48.05,48.06,48.05,48.06,9099.0,48.05,48.06,48.05,48.06,9099.0
2021-09-07 14:45:00,48.06,48.07,48.04,48.06,4525.0,48.06,48.07,48.04,48.06,4525.0
2021-09-07 14:50:00,48.06,48.08,48.05,48.06,20040.0,48.06,48.08,48.05,48.06,20040.0
2021-09-07 14:55:00,48.06,48.08,48.05,48.06,5672.0,48.06,48.08,48.05,48.06,5672.0
2021-09-07 15:00:00,48.06,48.07,48.05,48.05,4120.0,48.06,48.07,48.05,48.05,4120.0
2021-09-07 15:05:00,48.05,48.07,48.05,48.05,3998.0,48.05,48.07,48.05,48.05,3998.0
2021-09-07 15:10:00,48.06,48.06,48.01,48.02,2900.0,48.06,48.06,48.01,48.02,2900.0
2021-09-07 15:15:00,48.02,48.03,48.01,48.03,5074.0,48.02,48.03,48.01,48.03,5074.0
2021-09-07 15:20:00,48.03,48.04,48.03,48.04,2968.0,48.03,48.04,48.03,48.04,2968.0
2021-09-07 15:25:00,48.04,48.05,48.03,48.04,2400.0,48.04,48.05,48.03,48.04,2400.0
2021-09-07 15:30:00,48.04,48.07,48.02,48.07,7869.0,48.04,48.07,48.02,48.07,7869.0
2021-09-07 15:35:00,48.07,48.08,48.05,48.07,28315.0,48.07,48.08,48.05,48.07,28315.0
2021-09-07 15:40:00,48.07,48.08,48.04,48.05,9013.0,48.07,48.08,48.04,48.05,9013.0
2021-09-07 15:45:00,48.05,48.07,48.04,48.06,16936.0,48.05,48.07,48.04,48.06,16936.0
2021-09-07 15:50:00,48.06,48.07,48.04,48.05,42552.0,48.06,48.07,48.04,48.05,42552.0
2021-09-07 15:55:00,48.04,48.04,48.02,48.04,103474.0,48.04,48.04,48.02,48.04,103474.0
2021-09-08 09:30:00,48.88,48.89,48.75,48.77,88464.0,48.88,48.89,48.75,48.77,88464.0
2021-09-08 09:35:00,48.77,48.81,48.74,48.79,49140.0,48.77,48.81,48.74,48.79,49140.0
2021-09-08 09:40:00,48.78,48.8,48.65,48.67,79125.0,48.78,48.8,48.65,48.67,79125.0
2021-09-08 09:45:00,48.66,48.74,48.6,48.62,37562.0,48.66,48.74,48.6,48.62,37562.0
2021-09-08 09:50:00,48.62,48.69,48.6,48.67,16202.0,48.62,48.69,48.6,48.67,16202.0
2021-09-08 09:55:00,48.68,48.73,48.66,48.7,38540.0,48.68,48.73,48.66,48.7,38540.0
2021-09-08 10:00:00,48.71,48.77,48.63,48.65,21302.0,48.71,48.77,48.63,48.65,21302.0
2021-09-08 10:05:00,48.65,48.68,48.63,48.68,13179.0,48.65,48.68,48.63,48.68,13179.0
2021-09-08 10:10:00,48.67,48.67,48.59,48.63,40885.0,48.67,48.67,48.59,48.63,40885.0
2021-09-08 10:15:00,48.62,48.63,48.54,48.63,65616.0,48.62,48.63,48.54,48.63,65616.0
2021-09-08 10:20:00,48.62,48.7,48.58,48.7,35613.0,48.62,48.7,48.58,48.7,35613.0
2021-09-08 10:25:00,48.7,48.75,48.7,48.73,14636.0,48.7,48.75,48.7,48.73,14636.0
2021-09-08 10:30:00,48.71,48.71,48.62,48.65,35501.0,48.71,48.71,48.62,48.65,35501.0
2021-09-08 10:35:00,48.66,48.66,48.43,48.47,137312.0,48.66,48.66,48.43,48.47,137312.0
2021-09-08 10:40:00,48.46,48.51,48.4,48.5,64924.0,48.46,48.51,48.4,48.5,64924.0
2021-09-08 10:45:00,48.51,48.66,48.44,48.66,90686.0,48.51,48.66,48.44,48.66,90686.0
2021-09-08 10:50:00,48.65,48.7,48.49,48.55,98664.0,48.65,48.7,48.49,48.55,98664.0
2021-09-08 10:55:00,48.53,48.6,48.52,48.57,121693.0,48.53,48.6,48.52,48.57,121693.0
2021-09-08 11:00:00,48.56,48.61,48.52,48.54,33451.0,48.56,48.61,48.52,48.54,33451.0
2021-09-08 11:05:00,48.55,48.6,48.5,48.58,48649.0,48.55,48.6,48.5,48.58,48649.0
2021-09-08 11:10:00,48.58,48.62,48.53,48.54,36922.0,48.58,48.62,48.53,48.54,36922.0
2021-09-08 11:15:00,48.56,48.61,48.55,48.57,34830.0,48.56,48.61,48.55,48.57,34830.0
2021-09-08 11:20:00,48.58,48.69,48.58,48.65,49397.0,48.58,48.69,48.58,48.65,49397.0
2021-09-08 11:25:00,48.64,48.69,48.58,48.63,46468.0,48.64,48.69,48.58,48.63,46468.0
2021-09-08 11:30:00,48.62,48.67,48.55,48.55,75065.0,48.62,48.67,48.55,48.55,75065.0
2021-09-08 11:35:00,48.56,48.59,48.55,48.59,85893.0,48.56,48.59,48.55,48.59,85893.0
2021-09-08 11:40:00,48.59,48.59,48.53,48.55,17353.0,48.59,48.59,48.53,48.55,17353.0
2021-09-08 11:45:00,48.56,48.59,48.52,48.53,94916.0,48.56,48.59,48.52,48.53,94916.0
2021-09-08 11:50:00,48.54,48.6,48.5,48.55,58161.0,48.54,48.6,48.5,48.55,58161.0
2021-09-08 11:55:00,48.56,48.61,48.55,48.6,43741.0,48.56,48.61,48.55,48.6,43741.0
2021-09-08 12:00:00,48.6,48.63,48.53,48.59,48119.0,48.6,48.63,48.53,48.59,48119.0
2021-09-08 12:05:00,48.6,48.65,48.6,48.63,15492.0,48.6,48.65,48.6,48.63,15492.0
2021-09-08 12:10:00,48.64,48.64,48.6,48.6,10908.0,48.64,48.64,48.6,48.6,10908.0
2021-09-08 12:15:00,48.6,48.66,48.6,48.66,21756.0,48.6,48.66,48.6,48.66,21756.0
2021-09-08 12:20:00,48.65,48.66,48.62,48.63,20479.0,48.65,48.66,48.62,48.63,20479.0
2021-09-08 12:25:00,48.63,48.68,48.63,48.64,18950.0,48.63,48.68,48.63,48.64,18950.0
2021-09-08 12:30:00,48.65,48.66,48.64,48.65,16877.0,48.65,48.66,48.64,48.65,16877.0
2021-09-08 12:35:00,48.64,48.66,48.62,48.66,6370.0,48.64,48.66,48.62,48.66,6370.0
2021-09-08 12:40:00,48.66,48.68,48.64,48.65,12192.0,48.66,48.68,48.64,48.65,12192.0
2021-09-08 12:45:00,48.65,48.66,48.61,48.61,12884.0,48.65,48.66,48.61,48.61,12884.0
2021-09-08 12:50:00,48.61,48.62,48.58,48.59,53635.0,48.61,48.62,48.58,48.59,53635.0
2021-09-08 12:55:00,48.59,48.59,48.5,48.55,19993.0,48.59,48.59,48.5,48.55,19993.0
2021-09-08 13:00:00,48.56,48.56,48.46,48.46,23366.0,48.56,48.56,48.46,48.46,23366.0
2021-09-08 13:05:00,48.45,48.47,48.4,48.4,50298.0,48.45,48.47,48.4,48.4,50298.0
2021-09-08 13:10:00,48.38,48.41,48.37,48.38,20589.0,48.38,48.41,48.37,48.38,20589.0
2021-09-08 13:15:00,48.39,48.42,48.38,48.4,29344.0,48.39,48.42,48.38,48.4,29344.0
2021-09-08 13:20:00,48.4,48.42,48.32,48.33,27879.0,48.4,48.42,48.32,48.33,27879.0
2021-09-08 13:25:00,48.33,48.46,48.33,48.46,19160.0,48.33,48.46,48.33,48.46,19160.0
2021-09-08 13:30:00,48.47,48.48,48.4,48.41,12663.0,48.47,48.48,48.4,48.41,12663.0
2021-09-08 13:35:00,48.41,48.43,48.4,48.41,9659.0,48.41,48.43,48.4,48.41,9659.0
2021-09-08 13:40:00,48.41,48.47,48.39,48.46,7500.0,48.41,48.47,48.39,48.46,7500.0
2021-09-08 13:45:00,48.47,48.52,48.46,48.46,26585.0,48.47,48.52,48.46,48.46,26585.0
2021-09-08 13:50:00,48.46,48.49,48.46,48.49,11794.0,48.46,48.49,48.46,48.49,11794.0
2021-09-08 13:55:00,48.49,48.53,48.49,48.51,42034.0,48.49,48.53,48.49,48.51,42034.0
2021-09-08 14:00:00,48.51,48.6,48.51,48.59,30727.0,48.51,48.6,48.51,48.59,30727.0
2021-09-08 14:05:00,48.6,48.61,48.57,48.61,9958.0,48.6,48.61,48.57,48.61,9958.0
2021-09-08 14:10:00,48.61,48.62,48.57,48.58,42207.0,48.61,48.62,48.57,48.58,42207.0
2021-09-08 14:15:00,48.59,48.64,48.57,48.58,75049.0,48.59,48.64,48.57,48.58,75049.0
2021-09-08 14:20:00,48.58,48.64,48.56,48.64,91572.0,48.58,48.64,48.56,48.64,91572.0
2021-09-08 14:25:00,48.64,48.65,48.54,48.62,153084.0,48.64,48.65,48.54,48.62,153084.0
2021-09-08 14:30:00,48.61,48.66,48.58,48.66,42425.0,48.61,48.66,48.58,48.66,42425.0
2021-09-08 14:35:00,48.65,48.66,48.61,48.64,108656.0,48.65,48.66,48.61,48.64,108656.0
2021-09-08 14:40:00,48.64,48.64,48.62,48.64,88186.0,48.64,48.64,48.62,48.64,88186.0
2021-09-08 14:45:00,48.63,48.64,48.61,48.63,20669.0,48.63,48.64,48.61,48.63,20669.0
2021-09-08 14:50:00,48.63,48.64,48.61,48.62,3800.0,48.63,48.64,48.61,48.62,3800.0
2021-09-08 14:55:00,48.62,48.63,48.61,48.63,5480.0,48.62,48.63,48.61,48.63,5480.0
2021-09-08 15:00:00,48.62,48.63,48.6,48.6,4206.0,48.62,48.63,48.6,48.6,4206.0
2021-09-08 15:05:00,48.61,48.61,48.6,48.6,10552.0,48.61,48.61,48.6,48.6,10552.0
2021-09-08 15:10:00,48.61,48.65,48.6,48.65,26880.0,48.61,48.65,48.6,48.65,26880.0
2021-09-08 15:15:00,48.65,48.65,48.63,48.65,12082.0,48.65,48.65,48.63,48.65,12082.0
2021-09-08 15:20:00,48.65,48.66,48.64,48.65,9601.0,48.65,48.66,48.64,48.65,9601.0
2021-09-08 15:25:00,48.64,48.64,48.61,48.62,6260.0,48.64,48.64,48.61,48.62,6260.0
2021-09-08 15:30:00,48.61,48.62,48.6,48.62,15284.0,48.61,48.62,48.6,48.62,15284.0
2021-09-08 15:35:00,48.62,48.64,48.62,48.63,21936.0,48.62,48.64,48.62,48.63,21936.0
2021-09-08 15:40:00,48.62,48.63,48.6,48.62,63376.0,48.62,48.63,48.6,48.62,63376.0
2021-09-08 15:45:00,48.62,48.63,48.61,48.62,66549.0,48.62,48.63,48.61,48.62,66549.0
2021-09-08 15:50:00,48.62,48.63,48.61,48.62,87995.0,48.62,48.63,48.61,48.62,87995.0
2021-09-08 15:55:00,48.62,48.63,48.59,48.6,247673.0,48.62,48.63,48.59,48.6,247673.0
2021-09-09 09:30:00,47.82,47.9,47.7,47.86,122004.0,47.82,47.9,47.7,47.86,122004.0
2021-09-09 09:35:00,47.85,48.02,47.81,48.0,129405.0,47.85,48.02,47.81,48.0,129405.0
2021-09-09 09:40:00,48.0,48.33,47.98,48.29,96903.0,48.0,48.33,47.98,48.29,96903.0
2021-09-09 09:45:00,48.3,48.33,48.25,48.3,139949.0,48.3,48.33,48.25,48.3,139949.0
2021-09-09 09:50:00,48.3,48.45,48.29,48.45,92177.0,48.3,48.45,48.29,48.45,92177.0
2021-09-09 09:55:00,48.48,48.54,48.35,48.37,253030.0,48.48,48.54,48.35,48.37,253030.0
2021-09-09 10:00:00,48.38,48.47,48.36,48.44,165033.0,48.38,48.47,48.36,48.44,165033.0
2021-09-09 10:05:00,48.43,48.45,48.39,48.44,36010.0,48.43,48.45,48.39,48.44,36010.0
2021-09-09 10:10:00,48.42,48.49,48.37,48.46,46161.0,48.42,48.49,48.37,48.46,46161.0
2021-09-09 10:15:00,48.46,48.59,48.46,48.58,35918.0,48.46,48.59,48.46,48.58,35918.0
2021-09-09 10:20:00,48.58,48.62,48.49,48.54,36157.0,48.58,48.62,48.49,48.54,36157.0
2021-09-09 10:25:00,48.53,48.58,48.5,48.57,37427.0,48.53,48.58,48.5,48.57,37427.0
2021-09-09 10:30:00,48.56,48.63,48.52,48.53,66144.0,48.56,48.63,48.52,48.53,66144.0
2021-09-09 10:35:00,48.53,48.63,48.51,48.62,22783.0,48.53,48.63,48.51,48.62,22783.0
2021-09-09 10:40:00,48.64,48.72,48.62,48.69,131653.0,48.64,48.72,48.62,48.69,131653.0
2021-09-09 10:45:00,48.67,48.8,48.65,48.78,52373.0,48.67,48.8,48.65,48.78,52373.0
2021-09-09 10:50:00,48.78,48.83,48.77,48.8,101898.0,48.78,48.83,48.77,48.8,101898.0
2021-09-09 10:55:00,48.78,48.85,48.78,48.84,56766.0,48.78,48.85,48.78,48.84,56766.0
2021-09-09 11:00:00,48.83,48.87,48.71,48.85,106815.0,48.83,48.87,48.71,48.85,106815.0
2021-09-09 11:05:00,48.84,48.86,48.73,48.77,34110.0,48.84,48.86,48.73,48.77,34110.0
2021-09-09 11:10:00,48.76,48.84,48.74,48.84,15313.0,48.76,48.84,48.74,48.84,15313.0
2021-09-09 11:15:00,48.84,48.85,48.72,48.75,47550.0,48.84,48.85,48.72,48.75,47550.0
2021-09-09 11:20:00,48.74,48.77,48.53,48.65,142674.0,48.74,48.77,48.53,48.65,142674.0
2021-09-09 11:25:00,48.65,48.78,48.63,48.68,172471.0,48.65,48.78,48.63,48.68,172471.0
2021-09-09 11:30:00,48.69,48.74,48.64,48.66,33127.0,48.69,48.74,48.64,48.66,33127.0
2021-09-09 11:35:00,48.66,48.67,48.57,48.59,133238.0,48.66,48.67,48.57,48.59,133238.0
2021-09-09 11:40:00,48.59,48.6,48.48,48.5,61547.0,48.59,48.6,48.48,48.5,61547.0
2021-09-09 11:45:00,48.48,48.51,48.45,48.47,16266.0,48.48,48.51,48.45,48.47,16266.0
2021-09-09 11:50:00,48.47,48.56,48.46,48.54,48835.0,48.47,48.56,48.46,48.54,48835.0
2021-09-09 11:55:00,48.55,48.6,48.51,48.58,13447.0,48.55,48.6,48.51,48.58,13447.0
2021-09-09 12:00:00,48.58,48.64,48.58,48.59,24094.0,48.58,48.64,48.58,48.59,24094.0
2021-09-09 12:05:00,48.58,48.59,48.52,48.56,25149.0,48.58,48.59,48.52,48.56,25149.0
2021-09-09 12:10:00,48.57,48.57,48.53,48.55,7257.0,48.57,48.57,48.53,48.55,7257.0
2021-09-09 12:15:00,48.55,48.56,48.48,48.49,15482.0,48.55,48.56,48.48,48.49,15482.0
2021-09-09 12:20:00,48.48,48.49,48.44,48.48,15101.0,48.48,48.49,48.44,48.48,15101.0
2021-09-09 12:25:00,48.48,48.51,48.41,48.42,36206.0,48.48,48.51,48.41,48.42,36206.0
2021-09-09 12:30:00,48.42,48.47,48.41,48.42,31078.0,48.42,48.47,48.41,48.42,31078.0
2021-09-09 12:35:00,48.44,48.45,48.39,48.39,17616.0,48.44,48.45,48.39,48.39,17616.0
2021-09-09 12:40:00,48.39,48.41,48.38,48.4,21407.0,48.39,48.41,48.38,48.4,21407.0
2021-09-09 12:45:00,48.41,48.47,48.4,48.47,21272.0,48.41,48.47,48.4,48.47,21272.0
2021-09-09 12:50:00,48.49,48.5,48.43,48.43,32226.0,48.49,48.5,48.43,48.43,32226.0
2021-09-09 12:55:00,48.42,48.42,48.28,48.29,50464.0,48.42,48.42,48.28,48.29,50464.0
2021-09-09 13:00:00,48.28,48.31,48.24,48.25,85957.0,48.28,48.31,48.24,48.25,85957.0
2021-09-09 13:05:00,48.26,48.26,48.2,48.24,226606.0,48.26,48.26,48.2,48.24,226606.0
2021-09-09 13:10:00,48.24,48.24,48.14,48.15,152791.0,48.24,48.24,48.14,48.15,152791.0
2021-09-09 13:15:00,48.15,48.15,47.82,47.82,220767.0,48.15,48.15,47.82,47.82,220767.0
2021-09-09 13:20:00,47.83,47.83,47.61,47.72,403929.0,47.83,47.83,47.61,47.72,403929.0
2021-09-09 13:25:00,47.7,47.8,47.63,47.69,440530.0,47.7,47.8,47.63,47.69,440530.0
2021-09-09 13:30:00,47.69,47.74,47.45,47.68,273621.0,47.69,47.74,47.45,47.68,273621.0
2021-09-09 13:35:00,47.68,47.75,47.61,47.64,57432.0,47.68,47.75,47.61,47.64,57432.0
2021-09-09 13:40:00,47.64,47.75,47.63,47.71,77925.0,47.64,47.75,47.63,47.71,77925.0
2021-09-09 13:45:00,47.7,47.77,47.67,47.77,101253.0,47.7,47.77,47.67,47.77,101253.0
2021-09-09 13:50:00,47.78,47.81,47.75,47.77,17529.0,47.78,47.81,47.75,47.77,17529.0
2021-09-09 13:55:00,47.77,47.81,47.73,47.73,18950.0,47.77,47.81,47.73,47.73,18950.0
2021-09-09 14:00:00,47.71,47.73,47.65,47.65,36420.0,47.71,47.73,47.65,47.65,36420.0
2021-09-09 14:05:00,47.65,47.99,47.64,47.98,97374.0,47.65,47.99,47.64,47.98,97374.0
2021-09-09 14:10:00,47.97,47.98,47.83,47.91,280090.0,47.97,47.98,47.83,47.91,280090.0
2021-09-09 14:15:00,47.92,47.98,47.82,47.83,55944.0,47.92,47.98,47.82,47.83,55944.0
2021-09-09 14:20:00,47.82,47.86,47.67,47.68,84098.0,47.82,47.86,47.67,47.68,84098.0
2021-09-09 14:25:00,47.69,47.89,47.64,47.88,89104.0,47.69,47.89,47.64,47.88,89104.0
2021-09-09 14:30:00,47.87,47.91,47.78,47.79,13417.0,47.87,47.91,47.78,47.79,13417.0
2021-09-09 14:35:00,47.78,47.82,47.67,47.69,26442.0,47.78,47.82,47.67,47.69,26442.0
2021-09-09 14:40:00,47.66,47.69,47.65,47.67,14235.0,47.66,47.69,47.65,47.67,14235.0
2021-09-09 14:45:00,47.68,47.74,47.66,47.72,25938.0,47.68,47.74,47.66,47.72,25938.0
2021-09-09 14:50:00,47.72,47.74,47.68,47.68,13363.0,47.72,47.74,47.68,47.68,13363.0
2021-09-09 14:55:00,47.69,47.71,47.66,47.66,4263.0,47.69,47.71,47.66,47.66,4263.0
2021-09-09 15:00:00,47.67,47.74,47.67,47.73,24329.0,47.67,47.74,47.67,47.73,24329.0
2021-09-09 15:05:00,47.73,47.75,47.7,47.72,10058.0,47.73,47.75,47.7,47.72,10058.0
2021-09-09 15:10:00,47.72,47.74,47.7,47.7,7340.0,47.72,47.74,47.7,47.7,7340.0
2021-09-09 15:15:00,47.71,47.74,47.71,47.73,6651.0,47.71,47.74,47.71,47.73,6651.0
2021-09-09 15:20:00,47.73,47.76,47.72,47.73,10533.0,47.73,47.76,47.72,47.73,10533.0
2021-09-09 15:25:00,47.74,47.76,47.73,47.75,10618.0,47.74,47.76,47.73,47.75,10618.0
2021-09-09 15:30:00,47.75,47.79,47.74,47.78,15621.0,47.75,47.79,47.74,47.78,15621.0
2021-09-09 15:35:00,47.78,47.82,47.76,47.81,30397.0,47.78,47.82,47.76,47.81,30397.0
2021-09-09 15:40:00,47.8,47.83,47.8,47.82,27582.0,47.8,47.83,47.8,47.82,27582.0
2021-09-09 15:45:00,47.82,47.82,47.76,47.78,30878.0,47.82,47.82,47.76,47.78,30878.0
2021-09-09 15:50:00,47.78,47.78,47.71,47.73,80646.0,47.78,47.78,47.71,47.73,80646.0
2021-09-09 15:55:00,47.73,47.75,47.72,47.73,193364.0,47.73,47.75,47.72,47.73,193364.0
2021-09-10 09:30:00,49.0,49.04,48.95,48.97,309131.0,49.0,49.04,48.95,48.97,309131.0
2021-09-10 09:35:00,48.97,49.0,48.86,48.92,97940.0,48.97,49.0,48.86,48.92,97940.0
2021-09-10 09:40:00,48.92,48.93,48.83,48.84,240642.0,48.92,48.93,48.83,48.84,240642.0
2021-09-10 09:45:00,48.84,48.92,48.83,48.87,165905.0,48.84,48.92,48.83,48.87,165905.0
2021-09-10 09:50:00,48.87,48.88,48.76,48.78,84539.0,48.87,48.88,48.76,48.78,84539.0
2021-09-10 09:55:00,48.78,48.83,48.78,48.79,44415.0,48.78,48.83,48.78,48.79,44415.0
2021-09-10 10:00:00,48.8,48.89,48.77,48.77,45569.0,48.8,48.89,48.77,48.77,45569.0
2021-09-10 10:05:00,48.77,48.8,48.67,48.76,56008.0,48.77,48.8,48.67,48.76,56008.0
2021-09-10 10:10:00,48.73,48.79,48.71,48.76,13495.0,48.73,48.79,48.71,48.76,13495.0
2021-09-10 10:15:00,48.76,48.9,48.76,48.86,63780.0,48.76,48.9,48.76,48.86,63780.0
2021-09-10 10:20:00,48.89,48.94,48.84,48.9,73367.0,48.89,48.94,48.84,48.9,73367.0
2021-09-10 10:25:00,48.91,48.93,48.87,48.88,28182.0,48.91,48.93,48.87,48.88,28182.0
2021-09-10 10:30:00,48.88,48.9,48.73,48.75,81866.0,48.88,48.9,48.73,48.75,81866.0
2021-09-10 10:35:00,48.74,48.75,48.67,48.7,60919.0,48.74,48.75,48.67,48.7,60919.0
2021-09-10 10:40:00,48.68,48.78,48.67,48.76,20726.0,48.68,48.78,48.67,48.76,20726.0
2021-09-10 10:45:00,48.76,48.86,48.74,48.84,55690.0,48.76,48.86,48.74,48.84,55690.0
2021-09-10 10:50:00,48.83,48.91,48.83,48.83,33092.0,48.83,48.91,48.83,48.83,33092.0
2021-09-10 10:55:00,48.77,48.83,48.73,48.77,41545.0,48.77,48.83,48.73,48.77,41545.0
2021-09-10 11:00:00,48.76,48.79,48.73,48.77,50978.0,48.76,48.79,48.73,48.77,50978.0
2021-09-10 11:05:00,48.76,48.85,48.73,48.82,17649.0,48.76,48.85,48.73,48.82,17649.0
2021-09-10 11:10:00,48.82,48.83,48.76,48.8,39177.0,48.82,48.83,48.76,48.8,39177.0
2021-09-10 11:15:00,48.8,48.84,48.71,48.72,25543.0,48.8,48.84,48.71,48.72,25543.0
2021-09-10 11:20:00,48.73,48.82,48.72,48.81,19288.0,48.73,48.82,48.72,48.81,19288.0
2021-09-10 11:25:00,48.82,48.86,48.78,48.79,49967.0,48.82,48.86,48.78,48.79,49967.0
2021-09-10 11:30:00,48.79,48.87,48.78,48.87,46705.0,48.79,48.87,48.78,48.87,46705.0
2021-09-10 11:35:00,48.86,48.88,48.77,48.77,11123.0,48.86,48.88,48.77,48.77,11123.0
2021-09-10 11:40:00,48.77,48.81,48.75,48.8,22962.0,48.77,48.81,48.75,48.8,22962.0
2021-09-10 11:45:00,48.8,48.81,48.78,48.78,24062.0,48.8,48.81,48.78,48.78,24062.0
2021-09-10 11:50:00,48.8,48.89,48.79,48.89,22516.0,48.8,48.89,48.79,48.89,22516.0
2021-09-10 11:55:00,48.89,48.91,48.85,48.89,19279.0,48.89,48.91,48.85,48.89,19279.0
2021-09-10 12:00:00,48.9,48.91,48.85,48.87,29381.0,48.9,48.91,48.85,48.87,29381.0
2021-09-10 12:05:00,48.87,48.96,48.86,48.93,41231.0,48.87,48.96,48.86,48.93,41231.0
2021-09-10 12:10:00,48.92,48.95,48.92,48.92,20124.0,48.92,48.95,48.92,48.92,20124.0
2021-09-10 12:15:00,48.94,49.0,48.93,48.96,51852.0,48.94,49.0,48.93,48.96,51852.0
2021-09-10 12:20:00,48.95,48.96,48.91,48.92,9340.0,48.95,48.96,48.91,48.92,9340.0
2021-09-10 12:25:00,48.92,48.94,48.91,48.93,9838.0,48.92,48.94,48.91,48.93,9838.0
2021-09-10 12:30:00,48.93,48.94,48.9,48.91,16977.0,48.93,48.94,48.9,48.91,16977.0
2021-09-10 12:35:00,48.9,48.91,48.87,48.88,43728.0,48.9,48.91,48.87,48.88,43728.0
2021-09-10 12:40:00,48.88,48.88,48.84,48.88,115297.0,48.88,48.88,48.84,48.88,115297.0
2021-09-10 12:45:00,48.88,48.9,48.86,48.86,32527.0,48.88,48.9,48.86,48.86,32527.0
2021-09-10 12:50:00,48.87,48.89,48.81,48.85,76197.0,48.87,48.89,48.81,48.85,76197.0
2021-09-10 12:55:00,48.85,48.85,48.81,48.83,22198.0,48.85,48.85,48.81,48.83,22198.0
2021-09-10 13:00:00,48.82,48.85,48.81,48.81,3707.0,48.82,48.85,48.81,48.81,3707.0
2021-09-10 13:05:00,48.81,48.83,48.78,48.8,18157.0,48.81,48.83,48.78,48.8,18157.0
2021-09-10 13:10:00,48.79,48.79,48.75,48.79,24661.0,48.79,48.79,48.75,48.79,24661.0
2021-09-10 13:15:00,48.77,48.84,48.77,48.8,15090.0,48.77,48.84,48.77,48.8,15090.0
2021-09-10 13:20:00,48.81,48.83,48.8,48.82,9925.0,48.81,48.83,48.8,48.82,9925.0
2021-09-10 13:25:00,48.82,48.82,48.8,48.82,6742.0,48.82,48.82,48.8,48.82,6742.0
2021-09-10 13:30:00,48.83,48.88,48.82,48.88,21749.0,48.83,48.88,48.82,48.88,21749.0
2021-09-10 13:35:00,48.88,48.92,48.87,48.92,35017.0,48.88,48.92,48.87,48.92,35017.0
2021-09-10 13:40:00,48.92,48.93,48.91,48.93,9251.0,48.92,48.93,48.91,48.93,9251.0
2021-09-10 13:45:00,48.92,48.92,48.89,48.89,27076.0,48.92,48.92,48.89,48.89,27076.0
2021-09-10 13:50:00,48.89,48.89,48.88,48.88,8699.0,48.89,48.89,48.88,48.88,8699.0
2021-09-10 13:55:00,48.88,48.91,48.87,48.89,11455.0,48.88,48.91,48.87,48.89,11455.0
2021-09-10 14:00:00,48.9,48.9,48.85,48.86,13907.0,48.9,48.9,48.85,48.86,13907.0
2021-09-10 14:05:00,48.85,48.85,48.83,48.85,24955.0,48.85,48.85,48.83,48.85,24955.0
2021-09-10 14:10:00,48.86,48.88,48.85,48.88,8467.0,48.86,48.88,48.85,48.88,8467.0
2021-09-10 14:15:00,48.88,48.92,48.88,48.9,6959.0,48.88,48.92,48.88,48.9,6959.0
2021-09-10 14:20:00,48.91,48.92,48.88,48.89,17792.0,48.91,48.92,48.88,48.89,17792.0
2021-09-10 14:25:00,48.89,48.93,48.83,48.92,39331.0,48.89,48.93,48.83,48.92,39331.0
2021-09-10 14:30:00,48.92,48.93,48.88,48.91,11121.0,48.92,48.93,48.88,48.91,11121.0
2021-09-10 14:35:00,48.91,48.94,48.91,48.94,21102.0,48.91,48.94,48.91,48.94,21102.0
2021-09-10 14:40:00,48.93,48.95,48.93,48.95,25070.0,48.93,48.95,48.93,48.95,25070.0
2021-09-10 14:45:00,48.95,48.96,48.94,48.96,9498.0,48.95,48.96,48.94,48.96,9498.0
2021-09-10 14:50:00,48.96,48.98,48.94,48.95,11671.0,48.96,48.98,48.94,48.95,11671.0
2021-09-10 14:55:00,48.96,48.96,48.94,48.96,8117.0,48.96,48.96,48.94,48.96,8117.0
2021-09-10 15:00:00,48.96,48.96,48.95,48.96,7423.0,48.96,48.96,48.95,48.96,7423.0
2021-09-10 15:05:00,48.96,48.96,48.94,48.95,10179.0,48.96,48.96,48.94,48.95,10179.0
2021-09-10 15:10:00,48.95,48.96,48.92,48.92,10294.0,48.95,48.96,48.92,48.92,10294.0
2021-09-10 15:15:00,48.93,48.93,48.91,48.92,18595.0,48.93,48.93,48.91,48.92,18595.0
2021-09-10 15:20:00,48.92,48.93,48.9,48.9,17518.0,48.92,48.93,48.9,48.9,17518.0
2021-09-10 15:25:00,48.9,48.92,48.9,48.91,8824.0,48.9,48.92,48.9,48.91,8824.0
2021-09-10 15:30:00,48.91,48.91,48.89,48.9,21307.0,48.91,48.91,48.89,48.9,21307.0
2021-09-10 15:35:00,48.9,48.9,48.86,48.87,39028.0,48.9,48.9,48.86,48.87,39028.0
2021-09-10 15:40:00,48.86,48.87,48.83,48.84,30217.0,48.86,48.87,48.83,48.84,30217.0
2021-09-10 15:45:00,48.84,48.85,48.81,48.83,67726.0,48.84,48.85,48.81,48.83,67726.0
2021-09-10 15:50:00,48.84,48.85,48.83,48.84,51264.0,48.84,48.85,48.83,48.84,51264.0
2021-09-10 15:55:00,48.84,48.84,48.8,48.81,171735.0,48.84,48.84,48.8,48.81,171735.0
2021-09-13 09:30:00,49.4,49.5,49.38,49.46,167443.0,49.4,49.5,49.38,49.46,167443.0
2021-09-13 09:35:00,49.46,49.57,49.44,49.53,166058.0,49.46,49.57,49.44,49.53,166058.0
2021-09-13 09:40:00,49.52,49.55,49.45,49.51,247195.0,49.52,49.55,49.45,49.51,247195.0
2021-09-13 09:45:00,49.51,49.59,49.5,49.55,61952.0,49.51,49.59,49.5,49.55,61952.0
2021-09-13 09:50:00,49.55,49.69,49.54,49.69,98685.0,49.55,49.69,49.54,49.69,98685.0
2021-09-13 09:55:00,49.69,49.7,49.63,49.64,52167.0,49.69,49.7,49.63,49.64,52167.0
2021-09-13 10:00:00,49.65,49.66,49.48,49.48,57184.0,49.65,49.66,49.48,49.48,57184.0
2021-09-13 10:05:00,49.46,49.5,49.34,49.39,56136.0,49.46,49.5,49.34,49.39,56136.0
2021-09-13 10:10:00,49.37,49.48,49.35,49.46,53195.0,49.37,49.48,49.35,49.46,53195.0
2021-09-13 10:15:00,49.47,49.51,49.41,49.46,27705.0,49.47,49.51,49.41,49.46,27705.0
2021-09-13 10:20:00,49.46,49.5,49.43,49.44,31126.0,49.46,49.5,49.43,49.44,31126.0
2021-09-13 10:25:00,49.44,49.46,49.27,49.32,41751.0,49.44,49.46,49.27,49.32,41751.0
2021-09-13 10:30:00,49.31,49.34,49.16,49.29,82793.0,49.31,49.34,49.16,49.29,82793.0
2021-09-13 10:35:00,49.29,49.39,49.26,49.37,37025.0,49.29,49.39,49.26,49.37,37025.0
2021-09-13 10:40:00,49.37,49.42,49.35,49.41,33510.0,49.37,49.42,49.35,49.41,33510.0
2021-09-13 10:45:00,49.42,49.46,49.41,49.43,44331.0,49.42,49.46,49.41,49.43,44331.0
2021-09-13 10:50:00,49.44,49.46,49.34,49.35,32601.0,49.44,49.46,49.34,49.35,32601.0
2021-09-13 10:55:00,49.36,49.53,49.36,49.5,113500.0,49.36,49.53,49.36,49.5,113500.0
2021-09-13 11:00:00,49.51,49.52,49.39,49.46,22051.0,49.51,49.52,49.39,49.46,22051.0
2021-09-13 11:05:00,49.47,49.5,49.39,49.39,38415.0,49.47,49.5,49.39,49.39,38415.0
2021-09-13 11:10:00,49.37,49.38,49.2,49.23,48519.0,49.37,49.38,49.2,49.23,48519.0
2021-09-13 11:15:00,49.25,49.26,49.21,49.24,19136.0,49.25,49.26,49.21,49.24,19136.0
2021-09-13 11:20:00,49.22,49.33,49.21,49.3,17417.0,49.22,49.33,49.21,49.3,17417.0
2021-09-13 11:25:00,49.31,49.4,49.31,49.35,21843.0,49.31,49.4,49.31,49.35,21843.0
2021-09-13 11:30:00,49.35,49.41,49.34,49.4,32719.0,49.35,49.41,49.34,49.4,32719.0
2021-09-13 11:35:00,49.41,49.42,49.32,49.35,22031.0,49.41,49.42,49.32,49.35,22031.0
2021-09-13 11:40:00,49.35,49.42,49.35,49.37,24470.0,49.35,49.42,49.35,49.37,24470.0
2021-09-13 11:45:00,49.37,49.41,49.3,49.3,15400.0,49.37,49.41,49.3,49.3,15400.0
2021-09-13 11:50:00,49.32,49.34,49.32,49.33,3236.0,49.32,49.34,49.32,49.33,3236.0
2021-09-13 11:55:00,49.34,49.34,49.3,49.3,5726.0,49.34,49.34,49.3,49.3,5726.0
2021-09-13 12:00:00,49.3,49.31,49.28,49.3,6471.0,49.3,49.31,49.28,49.3,6471.0
2021-09-13 12:05:00,49.3,49.3,49.27,49.28,65579.0,49.3,49.3,49.27,49.28,65579.0
2021-09-13 12:10:00,49.28,49.34,49.28,49.32,15085.0,49.28,49.34,49.28,49.32,15085.0
2021-09-13 12:15:00,49.32,49.33,49.26,49.27,13497.0,49.32,49.33,49.26,49.27,13497.0
2021-09-13 12:20:00,49.27,49.3,49.25,49.26,12060.0,49.27,49.3,49.25,49.26,12060.0
2021-09-13 12:25:00,49.26,49.27,49.19,49.2,15890.0,49.26,49.27,49.19,49.2,15890.0
2021-09-13 12:30:00,49.2,49.3,49.2,49.28,29320.0,49.2,49.3,49.2,49.28,29320.0
2021-09-13 12:35:00,49.29,49.29,49.21,49.26,18763.0,49.29,49.29,49.21,49.26,18763.0
2021-09-13 12:40:00,49.27,49.27,49.2,49.21,9067.0,49.27,49.27,49.2,49.21,9067.0
2021-09-13 12:45:00,49.21,49.25,49.19,49.25,22057.0,49.21,49.25,49.19,49.25,22057.0
2021-09-13 12:50:00,49.26,49.28,49.25,49.27,4007.0,49.26,49.28,49.25,49.27,4007.0
2021-09-13 12:55:00,49.28,49.31,49.27,49.3,4956.0,49.28,49.31,49.27,49.3,4956.0
2021-09-13 13:00:00,49.31,49.33,49.3,49.32,7208.0,49.31,49.33,49.3,49.32,7208.0
2021-09-13 13:05:00,49.33,49.34,49.31,49.31,3368.0,49.33,49.34,49.31,49.31,3368.0
2021-09-13 13:10:00,49.32,49.32,49.29,49.3,5260.0,49.32,49.32,49.29,49.3,5260.0
2021-09-13 13:15:00,49.29,49.31,49.27,49.3,4182.0,49.29,49.31,49.27,49.3,4182.0
2021-09-13 13:20:00,49.3,49.3,49.28,49.29,11212.0,49.3,49.3,49.28,49.29,11212.0
2021-09-13 13:25:00,49.28,49.29,49.24,49.29,8777.0,49.28,49.29,49.24,49.29,8777.0
2021-09-13 13:30:00,49.29,49.35,49.28,49.34,8501.0,49.29,49.35,49.28,49.34,8501.0
2021-09-13 13:35:00,49.34,49.34,49.31,49.31,5093.0,49.34,49.34,49.31,49.31,5093.0
2021-09-13 13:40:00,49.32,49.33,49.28,49.28,9192.0,49.32,49.33,49.28,49.28,9192.0
2021-09-13 13:45:00,49.28,49.3,49.27,49.28,10240.0,49.28,49.3,49.27,49.28,10240.0
2021-09-13 13:50:00,49.27,49.29,49.25,49.26,4936.0,49.27,49.29,49.25,49.26,4936.0
2021-09-13 13:55:00,49.25,49.29,49.25,49.29,1000.0,49.25,49.29,49.25,49.29,1000.0
2021-09-13 14:00:00,49.31,49.36,49.3,49.35,18147.0,49.31,49.36,49.3,49.35,18147.0
2021-09-13 14:05:00,49.35,49.36,49.32,49.34,7322.0,49.35,49.36,49.32,49.34,7322.0
2021-09-13 14:10:00,49.34,49.35,49.3,49.31,8611.0,49.34,49.35,49.3,49.31,8611.0
2021-09-13 14:15:00,49.31,49.36,49.29,49.36,8453.0,49.31,49.36,49.29,49.36,8453.0
2021-09-13 14:20:00,49.33,49.33,49.3,49.33,3655.0,49.33,49.33,49.3,49.33,3655.0
2021-09-13 14:25:00,49.33,49.38,49.33,49.37,16421.0,49.33,49.38,49.33,49.37,16421.0
2021-09-13 14:30:00,49.37,49.4,49.32,49.33,43494.0,49.37,49.4,49.32,49.33,43494.0
2021-09-13 14:35:00,49.34,49.36,49.33,49.34,2494.0,49.34,49.36,49.33,49.34,2494.0
2021-09-13 14:40:00,49.35,49.36,49.34,49.36,1547.0,49.35,49.36,49.34,49.36,1547.0
2021-09-13 14:45:00,49.35,49.41,49.35,49.41,14820.0,49.35,49.41,49.35,49.41,14820.0
2021-09-13 14:50:00,49.41,49.42,49.4,49.41,3262.0,49.41,49.42,49.4,49.41,3262.0
2021-09-13 14:55:00,49.41,49.43,49.4,49.42,5214.0,49.41,49.43,49.4,49.42,5214.0
2021-09-13 15:00:00,49.42,49.42,49.38,49.38,4746.0,49.42,49.42,49.38,49.38,4746.0
2021-09-13 15:05:00,49.37,49.37,49.35,49.35,3176.0,49.37,49.37,49.35,49.35,3176.0
2021-09-13 15:10:00,49.36,49.36,49.33,49.33,8091.0,49.36,49.36,49.33,49.33,8091.0
2021-09-13 15:15:00,49.33,49.37,49.33,49.37,12022.0,49.33,49.37,49.33,49.37,12022.0
2021-09-13 15:20:00,49.38,49.39,49.37,49.39,7894.0,49.38,49.39,49.37,49.39,7894.0
2021-09-13 15:25:00,49.38,49.38,49.37,49.37,7681.0,49.38,49.38,49.37,49.37,7681.0
2021-09-13 15:30:00,49.38,49.41,49.38,49.41,8529.0,49.38,49.41,49.38,49.41,8529.0
2021-09-13 15:35:00,49.41,49.42,49.39,49.39,33214.0,49.41,49.42,49.39,49.39,33214.0
2021-09-13 15:40:00,49.39,49.44,49.38,49.43,15941.0,49.39,49.44,49.38,49.43,15941.0
2021-09-13 15:45:00,49.43,49.44,49.41,49.43,12080.0,49.43,49.44,49.41,49.43,12080.0
2021-09-13 15:50:00,49.43,49.45,49.42,49.45,47870.0,49.43,49.45,49.42,49.45,47870.0
2021-09-13 15:55:00,49.44,49.49,49.43,49.47,312662.0,49.44,49.49,49.43,49.47,312662.0
2021-09-14 09:30:00,49.78,49.8,49.66,49.69,164914.0,49.78,49.8,49.66,49.69,164914.0
2021-09-14 09:35:00,49.7,49.73,49.66,49.67,50601.0,49.7,49.73,49.66,49.67,50601.0
2021-09-14 09:40:00,49.71,49.72,49.65,49.7,26786.0,49.71,49.72,49.65,49.7,26786.0
2021-09-14 09:45:00,49.69,49.78,49.64,49.65,63183.0,49.69,49.78,49.64,49.65,63183.0
2021-09-14 09:50:00,49.65,49.74,49.63,49.7,41826.0,49.65,49.74,49.63,49.7,41826.0
2021-09-14 09:55:00,49.7,49.74,49.66,49.7,35256.0,49.7,49.74,49.66,49.7,35256.0
2021-09-14 10:00:00,49.7,49.71,49.53,49.59,57940.0,49.7,49.71,49.53,49.59,57940.0
2021-09-14 10:05:00,49.58,49.62,49.44,49.5,98262.0,49.58,49.62,49.44,49.5,98262.0
2021-09-14 10:10:00,49.52,49.55,49.45,49.5,139431.0,49.52,49.55,49.45,49.5,139431.0
2021-09-14 10:15:00,49.49,49.64,49.47,49.61,40373.0,49.49,49.64,49.47,49.61,40373.0
2021-09-14 10:20:00,49.62,49.64,49.55,49.56,21824.0,49.62,49.64,49.55,49.56,21824.0
2021-09-14 10:25:00,49.56,49.58,49.51,49.51,12296.0,49.56,49.58,49.51,49.51,12296.0
2021-09-14 10:30:00,49.5,49.57,49.47,49.55,57414.0,49.5,49.57,49.47,49.55,57414.0
2021-09-14 10:35:00,49.55,49.58,49.49,49.5,25325.0,49.55,49.58,49.49,49.5,25325.0
2021-09-14 10:40:00,49.46,49.5,49.4,49.4,24698.0,49.46,49.5,49.4,49.4,24698.0
2021-09-14 10:45:00,49.41,49.47,49.41,49.43,30218.0,49.41,49.47,49.41,49.43,30218.0
2021-09-14 10:50:00,49.43,49.51,49.37,49.49,17367.0,49.43,49.51,49.37,49.49,17367.0
2021-09-14 10:55:00,49.48,49.51,49.44,49.44,20027.0,49.48,49.51,49.44,49.44,20027.0
2021-09-14 11:00:00,49.46,49.49,49.4,49.4,10959.0,49.46,49.49,49.4,49.4,10959.0
2021-09-14 11:05:00,49.39,49.42,49.34,49.39,34406.0,49.39,49.42,49.34,49.39,34406.0
2021-09-14 11:10:00,49.4,49.46,49.37,49.45,17895.0,49.4,49.46,49.37,49.45,17895.0
2021-09-14 11:15:00,49.44,49.48,49.42,49.47,29024.0,49.44,49.48,49.42,49.47,29024.0
2021-09-14 11:20:00,49.47,49.5,49.4,49.47,19527.0,49.47,49.5,49.4,49.47,19527.0
2021-09-14 11:25:00,49.47,49.5,49.44,49.46,14973.0,49.47,49.5,49.44,49.46,14973.0
2021-09-14 11:30:00,49.46,49.48,49.43,49.45,13984.0,49.46,49.48,49.43,49.45,13984.0
2021-09-14 11:35:00,49.44,49.5,49.44,49.5,10610.0,49.44,49.5,49.44,49.5,10610.0
2021-09-14 11:40:00,49.5,49.5,49.42,49.43,63025.0,49.5,49.5,49.42,49.43,63025.0
2021-09-14 11:45:00,49.43,49.43,49.37,49.38,18045.0,49.43,49.43,49.37,49.38,18045.0
2021-09-14 11:50:00,49.4,49.46,49.39,49.44,9425.0,49.4,49.46,49.39,49.44,9425.0
2021-09-14 11:55:00,49.45,49.47,49.41,49.45,28895.0,49.45,49.47,49.41,49.45,28895.0
2021-09-14 12:00:00,49.46,49.51,49.44,49.5,9157.0,49.46,49.51,49.44,49.5,9157.0
2021-09-14 12:05:00,49.5,49.56,49.5,49.54,21039.0,49.5,49.56,49.5,49.54,21039.0
2021-09-14 12:10:00,49.54,49.55,49.49,49.49,11565.0,49.54,49.55,49.49,49.49,11565.0
2021-09-14 12:15:00,49.52,49.54,49.49,49.49,8215.0,49.52,49.54,49.49,49.49,8215.0
2021-09-14 12:20:00,49.49,49.5,49.44,49.44,6211.0,49.49,49.5,49.44,49.44,6211.0
2021-09-14 12:25:00,49.44,49.44,49.35,49.37,16288.0,49.44,49.44,49.35,49.37,16288.0
2021-09-14 12:30:00,49.38,49.38,49.34,49.35,11413.0,49.38,49.38,49.34,49.35,11413.0
2021-09-14 12:35:00,49.35,49.35,49.21,49.24,84597.0,49.35,49.35,49.21,49.24,84597.0
2021-09-14 12:40:00,49.22,49.29,49.2,49.25,14000.0,49.22,49.29,49.2,49.25,14000.0
2021-09-14 12:45:00,49.25,49.26,49.22,49.26,4640.0,49.25,49.26,49.22,49.26,4640.0
2021-09-14 12:50:00,49.27,49.28,49.18,49.21,34662.0,49.27,49.28,49.18,49.21,34662.0
2021-09-14 12:55:00,49.2,49.2,49.14,49.19,15284.0,49.2,49.2,49.14,49.19,15284.0
2021-09-14 13:00:00,49.18,49.25,49.15,49.16,19232.0,49.18,49.25,49.15,49.16,19232.0
2021-09-14 13:05:00,49.15,49.15,49.1,49.11,15522.0,49.15,49.15,49.1,49.11,15522.0
2021-09-14 13:10:00,49.11,49.14,49.06,49.11,75172.0,49.11,49.14,49.06,49.11,75172.0
2021-09-14 13:15:00,49.1,49.12,49.06,49.07,9018.0,49.1,49.12,49.06,49.07,9018.0
2021-09-14 13:20:00,49.06,49.17,49.04,49.15,36081.0,49.06,49.17,49.04,49.15,36081.0
2021-09-14 13:25:00,49.15,49.19,49.14,49.16,28278.0,49.15,49.19,49.14,49.16,28278.0
2021-09-14 13:30:00,49.16,49.2,49.13,49.2,13225.0,49.16,49.2,49.13,49.2,13225.0
2021-09-14 13:35:00,49.19,49.24,49.18,49.24,28595.0,49.19,49.24,49.18,49.24,28595.0
2021-09-14 13:40:00,49.23,49.28,49.2,49.27,21292.0,49.23,49.28,49.2,49.27,21292.0
2021-09-14 13:45:00,49.27,49.27,49.23,49.25,17843.0,49.27,49.27,49.23,49.25,17843.0
2021-09-14 13:50:00,49.26,49.28,49.24,49.25,23447.0,49.26,49.28,49.24,49.25,23447.0
2021-09-14 13:55:00,49.25,49.28,49.23,49.28,8818.0,49.25,49.28,49.23,49.28,8818.0
2021-09-14 14:00:00,49.28,49.32,49.25,49.26,49061.0,49.28,49.32,49.25,49.26,49061.0
2021-09-14 14:05:00,49.27,49.29,49.26,49.27,4374.0,49.27,49.29,49.26,49.27,4374.0
2021-09-14 14:10:00,49.27,49.3,49.26,49.3,12661.0,49.27,49.3,49.26,49.3,12661.0
2021-09-14 14:15:00,49.29,49.29,49.22,49.22,5522.0,49.29,49.29,49.22,49.22,5522.0
2021-09-14 14:20:00,49.2,49.3,49.19,49.27,20091.0,49.2,49.3,49.19,49.27,20091.0
2021-09-14 14:25:00,49.29,49.38,49.28,49.35,65464.0,49.29,49.38,49.28,49.35,65464.0
2021-09-14 14:30:00,49.34,49.36,49.33,49.35,12757.0,49.34,49.36,49.33,49.35,12757.0
2021-09-14 14:35:00,49.35,49.37,49.33,49.37,6163.0,49.35,49.37,49.33,49.37,6163.0
2021-09-14 14:40:00,49.37,49.38,49.35,49.36,4854.0,49.37,49.38,49.35,49.36,4854.0
2021-09-14 14:45:00,49.37,49.37,49.33,49.34,12031.0,49.37,49.37,49.33,49.34,12031.0
2021-09-14 14:50:00,49.34,49.36,49.34,49.36,11064.0,49.34,49.36,49.34,49.36,11064.0
2021-09-14 14:55:00,49.35,49.38,49.35,49.38,7107.0,49.35,49.38,49.35,49.38,7107.0
2021-09-14 15:00:00,49.37,49.38,49.36,49.37,33738.0,49.37,49.38,49.36,49.37,33738.0
2021-09-14 15:05:00,49.36,49.39,49.36,49.37,20292.0,49.36,49.39,49.36,49.37,20292.0
2021-09-14 15:10:00,49.37,49.38,49.35,49.37,15904.0,49.37,49.38,49.35,49.37,15904.0
2021-09-14 15:15:00,49.36,49.36,49.33,49.34,21523.0,49.36,49.36,49.33,49.34,21523.0
2021-09-14 15:20:00,49.33,49.36,49.33,49.34,7931.0,49.33,49.36,49.33,49.34,7931.0
2021-09-14 15:25:00,49.34,49.35,49.33,49.33,10217.0,49.34,49.35,49.33,49.33,10217.0
2021-09-14 15:30:00,49.33,49.33,49.28,49.3,20403.0,49.33,49.33,49.28,49.3,20403.0
2021-09-14 15:35:00,49.29,49.31,49.28,49.3,15953.0,49.29,49.31,49.28,49.3,15953.0
2021-09-14 15:40:00,49.3,49.32,49.29,49.3,80551.0,49.3,49.32,49.29,49.3,80551.0
2021-09-14 15:45:00,49.3,49.32,49.3,49.31,12416.0,49.3,49.32,49.3,49.31,12416.0
2021-09-14 15:50:00,49.3,49.31,49.28,49.3,106605.0,49.3,49.31,49.28,49.3,106605.0
2021-09-14 15:55:00,49.3,49.31,49.29,49.29,96173.0,49.3,49.31,49.29,49.29,96173.0
2021-09-15 09:30:00,50.45,50.6,50.44,50.55,455698.0,50.45,50.6,50.44,50.55,455698.0
2021-09-15 09:35:00,50.55,50.73,50.54,50.69,133096.0,50.55,50.73,50.54,50.69,133096.0
2021-09-15 09:40:00,50.68,50.72,50.61,50.67,94254.0,50.68,50.72,50.61,50.67,94254.0
2021-09-15 09:45:00,50.66,50.79,50.66,50.78,114814.0,50.66,50.79,50.66,50.78,114814.0
2021-09-15 09:50:00,50.79,50.89,50.77,50.85,159177.0,50.79,50.89,50.77,50.85,159177.0
2021-09-15 09:55:00,50.86,50.89,50.81,50.86,52254.0,50.86,50.89,50.81,50.86,52254.0
2021-09-15 10:00:00,50.87,50.95,50.82,50.94,67444.0,50.87,50.95,50.82,50.94,67444.0
2021-09-15 10:05:00,50.95,50.96,50.67,50.74,112354.0,50.95,50.96,50.67,50.74,112354.0
2021-09-15 10:10:00,50.73,50.8,50.67,50.72,87989.0,50.73,50.8,50.67,50.72,87989.0
2021-09-15 10:15:00,50.73,50.82,50.72,50.77,137592.0,50.73,50.82,50.72,50.77,137592.0
2021-09-15 10:20:00,50.77,50.96,50.77,50.96,67685.0,50.77,50.96,50.77,50.96,67685.0
2021-09-15 10:25:00,50.95,50.97,50.75,50.78,221893.0,50.95,50.97,50.75,50.78,221893.0
2021-09-15 10:30:00,50.8,51.0,50.8,50.91,176786.0,50.8,51.0,50.8,50.91,176786.0
2021-09-15 10:35:00,50.93,51.05,50.92,51.03,196890.0,50.93,51.05,50.92,51.03,196890.0
2021-09-15 10:40:00,51.02,51.07,50.98,51.03,103656.0,51.02,51.07,50.98,51.03,103656.0
2021-09-15 10:45:00,51.04,51.08,50.97,51.04,51290.0,51.04,51.08,50.97,51.04,51290.0
2021-09-15 10:50:00,51.03,51.06,50.87,50.89,72181.0,51.03,51.06,50.87,50.89,72181.0
2021-09-15 10:55:00,50.91,51.01,50.9,50.91,38901.0,50.91,51.01,50.9,50.91,38901.0
2021-09-15 11:00:00,50.89,50.92,50.79,50.83,105049.0,50.89,50.92,50.79,50.83,105049.0
2021-09-15 11:05:00,50.83,50.89,50.82,50.86,60880.0,50.83,50.89,50.82,50.86,60880.0
2021-09-15 11:10:00,50.87,50.88,50.81,50.82,38994.0,50.87,50.88,50.81,50.82,38994.0
2021-09-15 11:15:00,50.82,50.84,50.71,50.75,49730.0,50.82,50.84,50.71,50.75,49730.0
2021-09-15 11:20:00,50.74,50.89,50.74,50.89,161283.0,50.74,50.89,50.74,50.89,161283.0
2021-09-15 11:25:00,50.89,50.9,50.82,50.82,73672.0,50.89,50.9,50.82,50.82,73672.0
2021-09-15 11:30:00,50.82,50.88,50.81,50.88,21908.0,50.82,50.88,50.81,50.88,21908.0
2021-09-15 11:35:00,50.87,50.88,50.79,50.86,37027.0,50.87,50.88,50.79,50.86,37027.0
2021-09-15 11:40:00,50.87,50.89,50.81,50.85,16223.0,50.87,50.89,50.81,50.85,16223.0
2021-09-15 11:45:00,50.83,50.83,50.68,50.71,33810.0,50.83,50.83,50.68,50.71,33810.0
2021-09-15 11:50:00,50.7,50.74,50.69,50.7,26268.0,50.7,50.74,50.69,50.7,26268.0
2021-09-15 11:55:00,50.7,50.75,50.66,50.75,37954.0,50.7,50.75,50.66,50.75,37954.0
2021-09-15 12:00:00,50.73,50.73,50.5,50.6,51454.0,50.73,50.73,50.5,50.6,51454.0
2021-09-15 12:05:00,50.59,50.64,50.55,50.61,43070.0,50.59,50.64,50.55,50.61,43070.0
2021-09-15 12:10:00,50.62,50.7,50.61,50.65,25292.0,50.62,50.7,50.61,50.65,25292.0
2021-09-15 12:15:00,50.66,50.74,50.65,50.73,25059.0,50.66,50.74,50.65,50.73,25059.0
2021-09-15 12:20:00,50.72,50.74,50.66,50.69,22321.0,50.72,50.74,50.66,50.69,22321.0
2021-09-15 12:25:00,50.71,50.72,50.66,50.68,6370.0,50.71,50.72,50.66,50.68,6370.0
2021-09-15 12:30:00,50.7,50.72,50.66,50.66,20106.0,50.7,50.72,50.66,50.66,20106.0
2021-09-15 12:35:00,50.66,50.67,50.6,50.6,14133.0,50.66,50.67,50.6,50.6,14133.0
2021-09-15 12:40:00,50.63,50.65,50.6,50.64,9787.0,50.63,50.65,50.6,50.64,9787.0
2021-09-15 12:45:00,50.62,50.65,50.62,50.65,18648.0,50.62,50.65,50.62,50.65,18648.0
2021-09-15 12:50:00,50.66,50.73,50.66,50.72,153606.0,50.66,50.73,50.66,50.72,153606.0
2021-09-15 12:55:00,50.74,50.78,50.7,50.71,50528.0,50.74,50.78,50.7,50.71,50528.0
2021-09-15 13:00:00,50.7,50.74,50.67,50.69,74666.0,50.7,50.74,50.67,50.69,74666.0
2021-09-15 13:05:00,50.7,50.72,50.64,50.66,25881.0,50.7,50.72,50.64,50.66,25881.0
2021-09-15 13:10:00,50.66,50.71,50.66,50.68,22532.0,50.66,50.71,50.66,50.68,22532.0
2021-09-15 13:15:00,50.68,50.77,50.68,50.76,33735.0,50.68,50.77,50.68,50.76,33735.0
2021-09-15 13:20:00,50.76,50.76,50.65,50.65,18627.0,50.76,50.76,50.65,50.65,18627.0
2021-09-15 13:25:00,50.65,50.66,50.6,50.64,27816.0,50.65,50.66,50.6,50.64,27816.0
2021-09-15 13:30:00,50.63,50.67,50.61,50.66,32269.0,50.63,50.67,50.61,50.66,32269.0
2021-09-15 13:35:00,50.67,50.69,50.64,50.69,19725.0,50.67,50.69,50.64,50.69,19725.0
2021-09-15 13:40:00,50.7,50.73,50.66,50.66,10746.0,50.7,50.73,50.66,50.66,10746.0
2021-09-15 13:45:00,50.66,50.71,50.62,50.7,29804.0,50.66,50.71,50.62,50.7,29804.0
2021-09-15 13:50:00,50.71,50.72,50.64,50.7,32534.0,50.71,50.72,50.64,50.7,32534.0
2021-09-15 13:55:00,50.71,50.75,50.68,50.74,65417.0,50.71,50.75,50.68,50.74,65417.0
2021-09-15 14:00:00,50.75,50.78,50.68,50.73,43222.0,50.75,50.78,50.68,50.73,43222.0
2021-09-15 14:05:00,50.73,50.77,50.69,50.7,11753.0,50.73,50.77,50.69,50.7,11753.0
2021-09-15 14:10:00,50.68,50.72,50.66,50.68,13092.0,50.68,50.72,50.66,50.68,13092.0
2021-09-15 14:15:00,50.69,50.71,50.66,50.68,6595.0,50.69,50.71,50.66,50.68,6595.0
2021-09-15 14:20:00,50.66,50.81,50.66,50.81,30060.0,50.66,50.81,50.66,50.81,30060.0
2021-09-15 14:25:00,50.79,50.83,50.59,50.59,42308.0,50.79,50.83,50.59,50.59,42308.0
2021-09-15 14:30:00,50.58,50.67,50.54,50.62,23278.0,50.58,50.67,50.54,50.62,23278.0
2021-09-15 14:35:00,50.62,50.65,50.62,50.63,20644.0,50.62,50.65,50.62,50.63,20644.0
2021-09-15 14:40:00,50.64,50.71,50.64,50.7,27312.0,50.64,50.71,50.64,50.7,27312.0
2021-09-15 14:45:00,50.71,50.72,50.66,50.66,32899.0,50.71,50.72,50.66,50.66,32899.0
2021-09-15 14:50:00,50.67,50.69,50.66,50.67,4805.0,50.67,50.69,50.66,50.67,4805.0
2021-09-15 14:55:00,50.67,50.7,50.66,50.7,1523.0,50.67,50.7,50.66,50.7,1523.0
2021-09-15 15:00:00,50.7,50.71,50.68,50.7,5275.0,50.7,50.71,50.68,50.7,5275.0
2021-09-15 15:05:00,50.7,50.71,50.68,50.69,2562.0,50.7,50.71,50.68,50.69,2562.0
2021-09-15 15:10:00,50.68,50.75,50.68,50.74,14935.0,50.68,50.75,50.68,50.74,14935.0
2021-09-15 15:15:00,50.74,50.75,50.71,50.74,9977.0,50.74,50.75,50.71,50.74,9977.0
2021-09-15 15:20:00,50.74,50.75,50.73,50.74,15201.0,50.74,50.75,50.73,50.74,15201.0
2021-09-15 15:25:00,50.74,50.75,50.73,50.73,9934.0,50.74,50.75,50.73,50.73,9934.0
2021-09-15 15:30:00,50.72,50.72,50.65,50.69,107836.0,50.72,50.72,50.65,50.69,107836.0
2021-09-15 15:35:00,50.7,50.7,50.68,50.7,19921.0,50.7,50.7,50.68,50.7,19921.0
2021-09-15 15:40:00,50.7,50.71,50.67,50.69,21490.0,50.7,50.71,50.67,50.69,21490.0
2021-09-15 15:45:00,50.69,50.72,50.69,50.7,19816.0,50.69,50.72,50.69,50.7,19816.0
2021-09-15 15:50:00,50.7,50.73,50.69,50.71,48638.0,50.7,50.73,50.69,50.71,48638.0
2021-09-15 15:55:00,50.72,50.72,50.67,50.68,120610.0,50.72,50.72,50.67,50.68,120610.0
2021-09-16 09:30:00,50.55,50.59,50.48,50.5,80016.0,50.55,50.59,50.48,50.5,80016.0
2021-09-16 09:35:00,50.51,50.51,50.37,50.41,60307.0,50.51,50.51,50.37,50.41,60307.0
2021-09-16 09:40:00,50.41,50.43,50.31,50.33,39362.0,50.41,50.43,50.31,50.33,39362.0
2021-09-16 09:45:00,50.33,50.33,50.07,50.24,128414.0,50.33,50.33,50.07,50.24,128414.0
2021-09-16 09:50:00,50.22,50.45,50.08,50.1,63210.0,50.22,50.45,50.08,50.1,63210.0
2021-09-16 09:55:00,50.11,50.29,50.09,50.28,70601.0,50.11,50.29,50.09,50.28,70601.0
2021-09-16 10:00:00,50.26,50.31,50.2,50.24,59537.0,50.26,50.31,50.2,50.24,59537.0
2021-09-16 10:05:00,50.23,50.24,50.15,50.21,35028.0,50.23,50.24,50.15,50.21,35028.0
2021-09-16 10:10:00,50.2,50.26,50.12,50.14,25908.0,50.2,50.26,50.12,50.14,25908.0
2021-09-16 10:15:00,50.13,50.14,50.0,50.09,75243.0,50.13,50.14,50.0,50.09,75243.0
2021-09-16 10:20:00,50.07,50.12,50.01,50.06,18312.0,50.07,50.12,50.01,50.06,18312.0
2021-09-16 10:25:00,50.05,50.19,50.02,50.18,20161.0,50.05,50.19,50.02,50.18,20161.0
2021-09-16 10:30:00,50.17,50.3,50.13,50.29,54467.0,50.17,50.3,50.13,50.29,54467.0
2021-09-16 10:35:00,50.32,50.32,50.19,50.21,22049.0,50.32,50.32,50.19,50.21,22049.0
2021-09-16 10:40:00,50.24,50.32,50.2,50.26,44838.0,50.24,50.32,50.2,50.26,44838.0
2021-09-16 10:45:00,50.25,50.37,50.22,50.31,26856.0,50.25,50.37,50.22,50.31,26856.0
2021-09-16 10:50:00,50.3,50.32,50.26,50.29,10376.0,50.3,50.32,50.26,50.29,10376.0
2021-09-16 10:55:00,50.27,50.33,50.23,50.23,13114.0,50.27,50.33,50.23,50.23,13114.0
2021-09-16 11:00:00,50.23,50.35,50.14,50.3,16237.0,50.23,50.35,50.14,50.3,16237.0
2021-09-16 11:05:00,50.31,50.34,50.28,50.31,37756.0,50.31,50.34,50.28,50.31,37756.0
2021-09-16 11:10:00,50.28,50.35,50.25,50.27,19537.0,50.28,50.35,50.25,50.27,19537.0
2021-09-16 11:15:00,50.27,50.29,50.22,50.25,11445.0,50.27,50.29,50.22,50.25,11445.0
2021-09-16 11:20:00,50.27,50.29,50.22,50.29,17284.0,50.27,50.29,50.22,50.29,17284.0
2021-09-16 11:25:00,50.3,50.34,50.23,50.27,56968.0,50.3,50.34,50.23,50.27,56968.0
2021-09-16 11:30:00,50.27,50.36,50.26,50.34,37975.0,50.27,50.36,50.26,50.34,37975.0
2021-09-16 11:35:00,50.31,50.42,50.3,50.42,31487.0,50.31,50.42,50.3,50.42,31487.0
2021-09-16 11:40:00,50.4,50.45,50.39,50.4,29994.0,50.4,50.45,50.39,50.4,29994.0
2021-09-16 11:45:00,50.39,50.43,50.38,50.39,16745.0,50.39,50.43,50.38,50.39,16745.0
2021-09-16 11:50:00,50.4,50.42,50.36,50.42,21998.0,50.4,50.42,50.36,50.42,21998.0
2021-09-16 11:55:00,50.4,50.41,50.38,50.41,4725.0,50.4,50.41,50.38,50.41,4725.0
2021-09-16 12:00:00,50.42,50.44,50.4,50.44,28396.0,50.42,50.44,50.4,50.44,28396.0
2021-09-16 12:05:00,50.44,50.51,50.43,50.49,64575.0,50.44,50.51,50.43,50.49,64575.0
2021-09-16 12:10:00,50.48,50.52,50.44,50.52,10394.0,50.48,50.52,50.44,50.52,10394.0
2021-09-16 12:15:00,50.53,50.62,50.52,50.62,71502.0,50.53,50.62,50.52,50.62,71502.0
2021-09-16 12:20:00,50.62,50.64,50.53,50.54,22875.0,50.62,50.64,50.53,50.54,22875.0
2021-09-16 12:25:00,50.56,50.57,50.52,50.53,9390.0,50.56,50.57,50.52,50.53,9390.0
2021-09-16 12:30:00,50.55,50.56,50.53,50.55,7840.0,50.55,50.56,50.53,50.55,7840.0
2021-09-16 12:35:00,50.55,50.55,50.52,50.53,10786.0,50.55,50.55,50.52,50.53,10786.0
2021-09-16 12:40:00,50.53,50.55,50.52,50.52,3923.0,50.53,50.55,50.52,50.52,3923.0
2021-09-16 12:45:00,50.54,50.54,50.51,50.54,7875.0,50.54,50.54,50.51,50.54,7875.0
2021-09-16 12:50:00,50.54,50.55,50.51,50.52,12483.0,50.54,50.55,50.51,50.52,12483.0
2021-09-16 12:55:00,50.52,50.54,50.51,50.53,3883.0,50.52,50.54,50.51,50.53,3883.0
2021-09-16 13:00:00,50.53,50.55,50.5,50.51,20659.0,50.53,50.55,50.5,50.51,20659.0
2021-09-16 13:05:00,50.51,50.52,50.47,50.49,7803.0,50.51,50.52,50.47,50.49,7803.0
2021-09-16 13:10:00,50.48,50.54,50.48,50.51,13679.0,50.48,50.54,50.48,50.51,13679.0
2021-09-16 13:15:00,50.51,50.59,50.51,50.59,10686.0,50.51,50.59,50.51,50.59,10686.0
2021-09-16 13:20:00,50.6,50.62,50.58,50.61,41429.0,50.6,50.62,50.58,50.61,41429.0
2021-09-16 13:25:00,50.61,50.7,50.61,50.65,41472.0,50.61,50.7,50.61,50.65,41472.0
2021-09-16 13:30:00,50.65,50.7,50.64,50.69,33827.0,50.65,50.7,50.64,50.69,33827.0
2021-09-16 13:35:00,50.69,50.75,50.69,50.69,19507.0,50.69,50.75,50.69,50.69,19507.0
2021-09-16 13:40:00,50.69,50.76,50.69,50.74,33511.0,50.69,50.76,50.69,50.74,33511.0
2021-09-16 13:45:00,50.75,50.77,50.74,50.76,16134.0,50.75,50.77,50.74,50.76,16134.0
2021-09-16 13:50:00,50.77,50.83,50.77,50.82,42409.0,50.77,50.83,50.77,50.82,42409.0
2021-09-16 13:55:00,50.82,50.82,50.76,50.78,22878.0,50.82,50.82,50.76,50.78,22878.0
2021-09-16 14:00:00,50.8,50.81,50.76,50.77,13864.0,50.8,50.81,50.76,50.77,13864.0
2021-09-16 14:05:00,50.78,50.82,50.73,50.8,61729.0,50.78,50.82,50.73,50.8,61729.0
2021-09-16 14:10:00,50.8,50.84,50.8,50.82,12987.0,50.8,50.84,50.8,50.82,12987.0
2021-09-16 14:15:00,50.83,50.83,50.76,50.76,9900.0,50.83,50.83,50.76,50.76,9900.0
2021-09-16 14:20:00,50.77,50.8,50.75,50.77,20304.0,50.77,50.8,50.75,50.77,20304.0
2021-09-16 14:25:00,50.79,50.83,50.69,50.7,72418.0,50.79,50.83,50.69,50.7,72418.0
2021-09-16 14:30:00,50.7,50.72,50.68,50.69,7654.0,50.7,50.72,50.68,50.69,7654.0
2021-09-16 14:35:00,50.69,50.7,50.67,50.67,7739.0,50.69,50.7,50.67,50.67,7739.0
2021-09-16 14:40:00,50.68,50.68,50.64,50.65,5214.0,50.68,50.68,50.64,50.65,5214.0
2021-09-16 14:45:00,50.67,50.68,50.64,50.66,12659.0,50.67,50.68,50.64,50.66,12659.0
2021-09-16 14:50:00,50.66,50.69,50.66,50.69,3765.0,50.66,50.69,50.66,50.69,3765.0
2021-09-16 14:55:00,50.69,50.71,50.68,50.71,3801.0,50.69,50.71,50.68,50.71,3801.0
2021-09-16 15:00:00,50.71,50.71,50.69,50.71,10927.0,50.71,50.71,50.69,50.71,10927.0
2021-09-16 15:05:00,50.71,50.74,50.71,50.73,24566.0,50.71,50.74,50.71,50.73,24566.0
2021-09-16 15:10:00,50.74,50.76,50.73,50.75,8851.0,50.74,50.76,50.73,50.75,8851.0
2021-09-16 15:15:00,50.74,50.75,50.71,50.72,11215.0,50.74,50.75,50.71,50.72,11215.0
2021-09-16 15:20:00,50.73,50.74,50.72,50.73,5711.0,50.73,50.74,50.72,50.73,5711.0
2021-09-16 15:25:00,50.73,50.76,50.71,50.72,10065.0,50.73,50.76,50.71,50.72,10065.0
2021-09-16 15:30:00,50.71,50.74,50.71,50.73,40545.0,50.71,50.74,50.71,50.73,40545.0
2021-09-16 15:35:00,50.73,50.73,50.71,50.72,12428.0,50.73,50.73,50.71,50.72,12428.0
2021-09-16 15:40:00,50.72,50.73,50.67,50.68,19563.0,50.72,50.73,50.67,50.68,19563.0
2021-09-16 15:45:00,50.67,50.7,50.66,50.68,21684.0,50.67,50.7,50.66,50.68,21684.0
2021-09-16 15:50:00,50.69,50.71,50.68,50.7,17187.0,50.69,50.71,50.68,50.7,17187.0
2021-09-16 15:55:00,50.71,50.71,50.69,50.7,125953.0,50.71,50.71,50.69,50.7,125953.0
2021-09-17 09:30:00,50.2,50.34,50.19,50.28,63737.0,50.2,50.34,50.19,50.28,63737.0
2021-09-17 09:35:00,50.28,50.31,50.22,50.29,43573.0,50.28,50.31,50.22,50.29,43573.0
2021-09-17 09:40:00,50.3,50.31,50.24,50.28,24329.0,50.3,50.31,50.24,50.28,24329.0
2021-09-17 09:45:00,50.29,50.34,50.25,50.25,18865.0,50.29,50.34,50.25,50.25,18865.0
2021-09-17 09:50:00,50.24,50.3,50.24,50.24,22053.0,50.24,50.3,50.24,50.24,22053.0
2021-09-17 09:55:00,50.23,50.24,49.9,50.0,203753.0,50.23,50.24,49.9,50.0,203753.0
2021-09-17 10:00:00,49.95,49.99,49.86,49.94,53796.0,49.95,49.99,49.86,49.94,53796.0
2021-09-17 10:05:00,49.91,49.96,49.85,49.9,45034.0,49.91,49.96,49.85,49.9,45034.0
2021-09-17 10:10:00,49.89,50.05,49.86,50.01,61524.0,49.89,50.05,49.86,50.01,61524.0
2021-09-17 10:15:00,49.99,50.05,49.93,50.05,31857.0,49.99,50.05,49.93,50.05,31857.0
2021-09-17 10:20:00,50.05,50.19,50.04,50.13,56221.0,50.05,50.19,50.04,50.13,56221.0
2021-09-17 10:25:00,50.14,50.16,50.09,50.15,31097.0,50.14,50.16,50.09,50.15,31097.0
2021-09-17 10:30:00,50.13,50.13,50.05,50.06,38652.0,50.13,50.13,50.05,50.06,38652.0
2021-09-17 10:35:00,50.06,50.15,50.06,50.07,36205.0,50.06,50.15,50.06,50.07,36205.0
2021-09-17 10:40:00,50.06,50.12,50.01,50.05,33486.0,50.06,50.12,50.01,50.05,33486.0
2021-09-17 10:45:00,50.04,50.06,49.99,50.05,20323.0,50.04,50.06,49.99,50.05,20323.0
2021-09-17 10:50:00,50.06,50.06,49.98,50.04,17087.0,50.06,50.06,49.98,50.04,17087.0
2021-09-17 10:55:00,50.02,50.08,50.0,50.08,16547.0,50.02,50.08,50.0,50.08,16547.0
2021-09-17 11:00:00,50.05,50.21,50.05,50.21,37314.0,50.05,50.21,50.05,50.21,37314.0
2021-09-17 11:05:00,50.22,50.25,50.18,50.21,26005.0,50.22,50.25,50.18,50.21,26005.0
2021-09-17 11:10:00,50.19,50.2,50.12,50.12,10168.0,50.19,50.2,50.12,50.12,10168.0
2021-09-17 11:15:00,50.15,50.18,50.06,50.09,54783.0,50.15,50.18,50.06,50.09,54783.0
2021-09-17 11:20:00,50.11,50.15,50.1,50.11,16949.0,50.11,50.15,50.1,50.11,16949.0
2021-09-17 11:25:00,50.1,50.17,50.07,50.14,9470.0,50.1,50.17,50.07,50.14,9470.0
2021-09-17 11:30:00,50.15,50.17,50.08,50.11,13800.0,50.15,50.17,50.08,50.11,13800.0
2021-09-17 11:35:00,50.1,50.11,50.07,50.1,14842.0,50.1,50.11,50.07,50.1,14842.0
2021-09-17 11:40:00,50.1,50.1,50.04,50.06,7944.0,50.1,50.1,50.04,50.06,7944.0
2021-09-17 11:45:00,50.05,50.09,50.04,50.06,4601.0,50.05,50.09,50.04,50.06,4601.0
2021-09-17 11:50:00,50.07,50.07,50.01,50.04,17709.0,50.07,50.07,50.01,50.04,17709.0
2021-09-17 11:55:00,50.04,50.07,50.03,50.07,18849.0,50.04,50.07,50.03,50.07,18849.0
2021-09-17 12:00:00,50.08,50.09,50.03,50.06,92672.0,50.08,50.09,50.03,50.06,92672.0
2021-09-17 12:05:00,50.06,50.12,50.05,50.12,61951.0,50.06,50.12,50.05,50.12,61951.0
2021-09-17 12:10:00,50.12,50.21,50.12,50.21,40928.0,50.12,50.21,50.12,50.21,40928.0
2021-09-17 12:15:00,50.22,50.22,50.2,50.21,9165.0,50.22,50.22,50.2,50.21,9165.0
2021-09-17 12:20:00,50.23,50.29,50.23,50.29,2400.0,50.23,50.29,50.23,50.29,2400.0
2021-09-17 12:25:00,50.29,50.31,50.26,50.26,45723.0,50.29,50.31,50.26,50.26,45723.0
2021-09-17 12:30:00,50.27,50.39,50.27,50.39,26040.0,50.27,50.39,50.27,50.39,26040.0
2021-09-17 12:35:00,50.39,50.45,50.38,50.44,37168.0,50.39,50.45,50.38,50.44,37168.0
2021-09-17 12:40:00,50.44,50.45,50.41,50.41,5575.0,50.44,50.45,50.41,50.41,5575.0
2021-09-17 12:45:00,50.42,50.42,50.34,50.35,77503.0,50.42,50.42,50.34,50.35,77503.0
2021-09-17 12:50:00,50.36,50.39,50.36,50.37,8646.0,50.36,50.39,50.36,50.37,8646.0
2021-09-17 12:55:00,50.36,50.36,50.27,50.28,21206.0,50.36,50.36,50.27,50.28,21206.0
2021-09-17 13:00:00,50.27,50.28,50.19,50.21,26169.0,50.27,50.28,50.19,50.21,26169.0
2021-09-17 13:05:00,50.2,50.27,50.2,50.26,14152.0,50.2,50.27,50.2,50.26,14152.0
2021-09-17 13:10:00,50.28,50.3,50.25,50.29,50852.0,50.28,50.3,50.25,50.29,50852.0
2021-09-17 13:15:00,50.29,50.31,50.27,50.29,13494.0,50.29,50.31,50.27,50.29,13494.0
2021-09-17 13:20:00,50.27,50.27,50.23,50.23,21712.0,50.27,50.27,50.23,50.23,21712.0
2021-09-17 13:25:00,50.23,50.23,50.19,50.22,16354.0,50.23,50.23,50.19,50.22,16354.0
2021-09-17 13:30:00,50.21,50.23,50.19,50.21,25801.0,50.21,50.23,50.19,50.21,25801.0
2021-09-17 13:35:00,50.23,50.25,50.21,50.23,7894.0,50.23,50.25,50.21,50.23,7894.0
2021-09-17 13:40:00,50.22,50.24,50.21,50.23,3822.0,50.22,50.24,50.21,50.23,3822.0
2021-09-17 13:45:00,50.22,50.22,50.13,50.13,24740.0,50.22,50.22,50.13,50.13,24740.0
2021-09-17 13:50:00,50.13,50.13,49.98,50.03,106028.0,50.13,50.13,49.98,50.03,106028.0
2021-09-17 13:55:00,50.0,50.09,49.99,50.09,24801.0,50.0,50.09,49.99,50.09,24801.0
2021-09-17 14:00:00,50.09,50.11,50.06,50.1,28869.0,50.09,50.11,50.06,50.1,28869.0
2021-09-17 14:05:00,50.11,50.17,50.09,50.16,46796.0,50.11,50.17,50.09,50.16,46796.0
2021-09-17 14:10:00,50.17,50.18,50.14,50.18,14839.0,50.17,50.18,50.14,50.18,14839.0
2021-09-17 14:15:00,50.19,50.28,50.17,50.24,25283.0,50.19,50.28,50.17,50.24,25283.0
2021-09-17 14:20:00,50.25,50.32,50.19,50.32,10530.0,50.25,50.32,50.19,50.32,10530.0
2021-09-17 14:25:00,50.33,50.33,50.24,50.32,27611.0,50.33,50.33,50.24,50.32,27611.0
2021-09-17 14:30:00,50.33,50.35,50.3,50.32,97446.0,50.33,50.35,50.3,50.32,97446.0
2021-09-17 14:35:00,50.32,50.33,50.28,50.29,8291.0,50.32,50.33,50.28,50.29,8291.0
2021-09-17 14:40:00,50.3,50.35,50.29,50.33,11460.0,50.3,50.35,50.29,50.33,11460.0
2021-09-17 14:45:00,50.33,50.35,50.32,50.32,28348.0,50.33,50.35,50.32,50.32,28348.0
2021-09-17 14:50:00,50.34,50.37,50.32,50.37,20480.0,50.34,50.37,50.32,50.37,20480.0
2021-09-17 14:55:00,50.38,50.4,50.37,50.37,9949.0,50.38,50.4,50.37,50.37,9949.0
2021-09-17 15:00:00,50.38,50.41,50.37,50.4,7454.0,50.38,50.41,50.37,50.4,7454.0
2021-09-17 15:05:00,50.41,50.42,50.38,50.4,28480.0,50.41,50.42,50.38,50.4,28480.0
2021-09-17 15:10:00,50.39,50.39,50.31,50.31,10874.0,50.39,50.39,50.31,50.31,10874.0
2021-09-17 15:15:00,50.31,50.33,50.29,50.33,7475.0,50.31,50.33,50.29,50.33,7475.0
2021-09-17 15:20:00,50.32,50.34,50.31,50.34,7640.0,50.32,50.34,50.31,50.34,7640.0
2021-09-17 15:25:00,50.34,50.34,50.3,50.31,7137.0,50.34,50.34,50.3,50.31,7137.0
2021-09-17 15:30:00,50.3,50.35,50.3,50.34,95436.0,50.3,50.35,50.3,50.34,95436.0
2021-09-17 15:35:00,50.35,50.35,50.33,50.34,12160.0,50.35,50.35,50.33,50.34,12160.0
2021-09-17 15:40:00,50.34,50.34,50.32,50.34,12342.0,50.34,50.34,50.32,50.34,12342.0
2021-09-17 15:45:00,50.34,50.34,50.29,50.3,92988.0,50.34,50.34,50.29,50.3,92988.0
2021-09-17 15:50:00,50.3,50.32,50.29,50.31,30504.0,50.3,50.32,50.29,50.31,30504.0
2021-09-17 15:55:00,50.32,50.35,50.3,50.32,159878.0,50.32,50.35,50.3,50.32,159878.0
2021-09-20 09:30:00,49.57,49.64,49.47,49.5,108266.0,49.57,49.64,49.47,49.5,108266.0
2021-09-20 09:35:00,49.5,49.63,49.48,49.63,116145.0,49.5,49.63,49.48,49.63,116145.0
2021-09-20 09:40:00,49.63,49.7,49.61,49.65,78110.0,49.63,49.7,49.61,49.65,78110.0
2021-09-20 09:45:00,49.67,49.82,49.62,49.75,161215.0,49.67,49.82,49.62,49.75,161215.0
2021-09-20 09:50:00,49.76,49.78,49.65,49.7,75163.0,49.76,49.78,49.65,49.7,75163.0
2021-09-20 09:55:00,49.7,49.72,49.61,49.66,44419.0,49.7,49.72,49.61,49.66,44419.0
2021-09-20 10:00:00,49.65,49.66,49.53,49.54,88683.0,49.65,49.66,49.53,49.54,88683.0
2021-09-20 10:05:00,49.54,49.67,49.52,49.58,47009.0,49.54,49.67,49.52,49.58,47009.0
2021-09-20 10:10:00,49.58,49.62,49.5,49.53,28993.0,49.58,49.62,49.5,49.53,28993.0
2021-09-20 10:15:00,49.52,49.53,49.43,49.48,116973.0,49.52,49.53,49.43,49.48,116973.0
2021-09-20 10:20:00,49.48,49.48,49.29,49.29,56942.0,49.48,49.48,49.29,49.29,56942.0
2021-09-20 10:25:00,49.28,49.37,49.22,49.33,60985.0,49.28,49.37,49.22,49.33,60985.0
2021-09-20 10:30:00,49.34,49.38,49.28,49.37,32111.0,49.34,49.38,49.28,49.37,32111.0
2021-09-20 10:35:00,49.37,49.58,49.36,49.57,78213.0,49.37,49.58,49.36,49.57,78213.0
2021-09-20 10:40:00,49.57,49.67,49.57,49.57,46993.0,49.57,49.67,49.57,49.57,46993.0
2021-09-20 10:45:00,49.57,49.68,49.57,49.68,14652.0,49.57,49.68,49.57,49.68,14652.0
2021-09-20 10:50:00,49.66,49.78,49.65,49.7,62071.0,49.66,49.78,49.65,49.7,62071.0
2021-09-20 10:55:00,49.71,49.73,49.68,49.72,49155.0,49.71,49.73,49.68,49.72,49155.0
2021-09-20 11:00:00,49.7,49.71,49.58,49.59,27821.0,49.7,49.71,49.58,49.59,27821.0
2021-09-20 11:05:00,49.6,49.69,49.6,49.64,16539.0,49.6,49.69,49.6,49.64,16539.0
2021-09-20 11:10:00,49.62,49.68,49.61,49.67,10366.0,49.62,49.68,49.61,49.67,10366.0
2021-09-20 11:15:00,49.67,49.68,49.57,49.6,15894.0,49.67,49.68,49.57,49.6,15894.0
2021-09-20 11:20:00,49.58,49.68,49.58,49.67,23271.0,49.58,49.68,49.58,49.67,23271.0
2021-09-20 11:25:00,49.67,49.77,49.66,49.68,26398.0,49.67,49.77,49.66,49.68,26398.0
2021-09-20 11:30:00,49.67,49.67,49.55,49.56,56109.0,49.67,49.67,49.55,49.56,56109.0
2021-09-20 11:35:00,49.55,49.59,49.55,49.55,13167.0,49.55,49.59,49.55,49.55,13167.0
2021-09-20 11:40:00,49.57,49.59,49.55,49.56,8628.0,49.57,49.59,49.55,49.56,8628.0
2021-09-20 11:45:00,49.56,49.56,49.48,49.48,71976.0,49.56,49.56,49.48,49.48,71976.0
2021-09-20 11:50:00,49.48,49.5,49.43,49.45,30104.0,49.48,49.5,49.43,49.45,30104.0
2021-09-20 11:55:00,49.44,49.45,49.33,49.36,34464.0,49.44,49.45,49.33,49.36,34464.0
2021-09-20 12:00:00,49.38,49.38,49.21,49.22,69739.0,49.38,49.38,49.21,49.22,69739.0
2021-09-20 12:05:00,49.21,49.28,49.16,49.28,63205.0,49.21,49.28,49.16,49.28,63205.0
2021-09-20 12:10:00,49.27,49.34,49.26,49.34,15110.0,49.27,49.34,49.26,49.34,15110.0
2021-09-20 12:15:00,49.32,49.34,49.28,49.3,29354.0,49.32,49.34,49.28,49.3,29354.0
2021-09-20 12:20:00,49.29,49.31,49.25,49.28,27610.0,49.29,49.31,49.25,49.28,27610.0
2021-09-20 12:25:00,49.29,49.36,49.29,49.36,21544.0,49.29,49.36,49.29,49.36,21544.0
2021-09-20 12:30:00,49.36,49.39,49.33,49.33,39490.0,49.36,49.39,49.33,49.33,39490.0
2021-09-20 12:35:00,49.32,49.33,49.29,49.32,22647.0,49.32,49.33,49.29,49.32,22647.0
2021-09-20 12:40:00,49.31,49.34,49.29,49.33,15730.0,49.31,49.34,49.29,49.33,15730.0
2021-09-20 12:45:00,49.32,49.32,49.26,49.27,12606.0,49.32,49.32,49.26,49.27,12606.0
2021-09-20 12:50:00,49.28,49.29,49.23,49.23,12852.0,49.28,49.29,49.23,49.23,12852.0
2021-09-20 12:55:00,49.24,49.26,49.15,49.17,30985.0,49.24,49.26,49.15,49.17,30985.0
2021-09-20 13:00:00,49.16,49.24,49.16,49.21,14024.0,49.16,49.24,49.16,49.21,14024.0
2021-09-20 13:05:00,49.21,49.21,49.17,49.2,23782.0,49.21,49.21,49.17,49.2,23782.0
2021-09-20 13:10:00,49.2,49.3,49.19,49.29,28826.0,49.2,49.3,49.19,49.29,28826.0
2021-09-20 13:15:00,49.3,49.38,49.3,49.38,42384.0,49.3,49.38,49.3,49.38,42384.0
2021-09-20 13:20:00,49.37,49.38,49.32,49.37,23624.0,49.37,49.38,49.32,49.37,23624.0
2021-09-20 13:25:00,49.38,49.42,49.36,49.38,21457.0,49.38,49.42,49.36,49.38,21457.0
2021-09-20 13:30:00,49.37,49.41,49.35,49.36,13239.0,49.37,49.41,49.35,49.36,13239.0
2021-09-20 13:35:00,49.35,49.47,49.35,49.47,13462.0,49.35,49.47,49.35,49.47,13462.0
2021-09-20 13:40:00,49.45,49.45,49.38,49.38,36735.0,49.45,49.45,49.38,49.38,36735.0
2021-09-20 13:45:00,49.38,49.44,49.37,49.43,5502.0,49.38,49.44,49.37,49.43,5502.0
2021-09-20 13:50:00,49.43,49.45,49.41,49.42,10825.0,49.43,49.45,49.41,49.42,10825.0
2021-09-20 13:55:00,49.43,49.46,49.33,49.35,24648.0,49.43,49.46,49.33,49.35,24648.0
2021-09-20 14:00:00,49.34,49.4,49.32,49.34,15339.0,49.34,49.4,49.32,49.34,15339.0
2021-09-20 14:05:00,49.33,49.34,49.18,49.2,22693.0,49.33,49.34,49.18,49.2,22693.0
2021-09-20 14:10:00,49.21,49.22,49.14,49.15,54947.0,49.21,49.22,49.14,49.15,54947.0
2021-09-20 14:15:00,49.15,49.18,49.07,49.12,25654.0,49.15,49.18,49.07,49.12,25654.0
2021-09-20 14:20:00,49.09,49.1,48.93,48.93,86645.0,49.09,49.1,48.93,48.93,86645.0
2021-09-20 14:25:00,48.93,49.24,48.89,49.18,84975.0,48.93,49.24,48.89,49.18,84975.0
2021-09-20 14:30:00,49.19,49.27,49.15,49.27,60758.0,49.19,49.27,49.15,49.27,60758.0
2021-09-20 14:35:00,49.26,49.26,49.19,49.22,63713.0,49.26,49.26,49.19,49.22,63713.0
2021-09-20 14:40:00,49.23,49.28,49.23,49.25,16026.0,49.23,49.28,49.23,49.25,16026.0
2021-09-20 14:45:00,49.25,49.28,49.23,49.24,4257.0,49.25,49.28,49.23,49.24,4257.0
2021-09-20 14:50:00,49.23,49.25,49.22,49.22,8431.0,49.23,49.25,49.22,49.22,8431.0
2021-09-20 14:55:00,49.22,49.27,49.22,49.23,33849.0,49.22,49.27,49.22,49.23,33849.0
2021-09-20 15:00:00,49.22,49.24,49.2,49.22,40896.0,49.22,49.24,49.2,49.22,40896.0
2021-09-20 15:05:00,49.22,49.22,49.18,49.19,24491.0,49.22,49.22,49.18,49.19,24491.0
2021-09-20 15:10:00,49.19,49.21,49.15,49.18,7654.0,49.19,49.21,49.15,49.18,7654.0
2021-09-20 15:15:00,49.19,49.24,49.19,49.23,96090.0,49.19,49.24,49.19,49.23,96090.0
2021-09-20 15:20:00,49.23,49.26,49.21,49.23,271472.0,49.23,49.26,49.21,49.23,271472.0
2021-09-20 15:25:00,49.23,49.34,49.23,49.34,60320.0,49.23,49.34,49.23,49.34,60320.0
2021-09-20 15:30:00,49.34,49.38,49.32,49.37,71723.0,49.34,49.38,49.32,49.37,71723.0
2021-09-20 15:35:00,49.37,49.44,49.37,49.4,30578.0,49.37,49.44,49.37,49.4,30578.0
2021-09-20 15:40:00,49.4,49.45,49.39,49.44,43025.0,49.4,49.45,49.39,49.44,43025.0
2021-09-20 15:45:00,49.44,49.51,49.43,49.51,56588.0,49.44,49.51,49.43,49.51,56588.0
2021-09-20 15:50:00,49.51,49.56,49.5,49.56,67703.0,49.51,49.56,49.5,49.56,67703.0
2021-09-20 15:55:00,49.56,49.61,49.55,49.59,168875.0,49.56,49.61,49.55,49.59,168875.0
2021-09-21 09:30:00,49.61,49.66,49.57,49.62,85720.0,49.61,49.66,49.57,49.62,85720.0
2021-09-21 09:35:00,49.62,49.64,49.55,49.6,25131.0,49.62,49.64,49.55,49.6,25131.0
2021-09-21 09:40:00,49.59,49.59,49.44,49.49,48083.0,49.59,49.59,49.44,49.49,48083.0
2021-09-21 09:45:00,49.5,49.62,49.49,49.59,44652.0,49.5,49.62,49.49,49.59,44652.0
2021-09-21 09:50:00,49.59,49.6,49.37,49.38,34958.0,49.59,49.6,49.37,49.38,34958.0
2021-09-21 09:55:00,49.39,49.39,49.26,49.37,50836.0,49.39,49.39,49.26,49.37,50836.0
2021-09-21 10:00:00,49.37,49.37,49.23,49.28,97319.0,49.37,49.37,49.23,49.28,97319.0
2021-09-21 10:05:00,49.26,49.27,49.02,49.04,139103.0,49.26,49.27,49.02,49.04,139103.0
2021-09-21 10:10:00,49.02,49.19,49.01,49.19,109696.0,49.02,49.19,49.01,49.19,109696.0
2021-09-21 10:15:00,49.17,49.21,49.1,49.21,111109.0,49.17,49.21,49.1,49.21,111109.0
2021-09-21 10:20:00,49.2,49.21,49.1,49.13,34358.0,49.2,49.21,49.1,49.13,34358.0
2021-09-21 10:25:00,49.13,49.13,49.03,49.12,33230.0,49.13,49.13,49.03,49.12,33230.0
2021-09-21 10:30:00,49.11,49.12,49.05,49.06,32148.0,49.11,49.12,49.05,49.06,32148.0
2021-09-21 10:35:00,49.04,49.12,48.97,49.11,162930.0,49.04,49.12,48.97,49.11,162930.0
2021-09-21 10:40:00,49.13,49.14,48.98,48.98,35222.0,49.13,49.14,48.98,48.98,35222.0
2021-09-21 10:45:00,48.98,48.98,48.75,48.76,121508.0,48.98,48.98,48.75,48.76,121508.0
2021-09-21 10:50:00,48.76,48.95,48.74,48.92,45105.0,48.76,48.95,48.74,48.92,45105.0
2021-09-21 10:55:00,48.92,48.99,48.87,48.95,45258.0,48.92,48.99,48.87,48.95,45258.0
2021-09-21 11:00:00,48.95,49.15,48.87,49.15,40603.0,48.95,49.15,48.87,49.15,40603.0
2021-09-21 11:05:00,49.14,49.21,49.1,49.2,41858.0,49.14,49.21,49.1,49.2,41858.0
2021-09-21 11:10:00,49.21,49.23,49.1,49.18,16762.0,49.21,49.23,49.1,49.18,16762.0
2021-09-21 11:15:00,49.14,49.14,49.04,49.08,34340.0,49.14,49.14,49.04,49.08,34340.0
2021-09-21 11:20:00,49.1,49.11,49.05,49.08,9195.0,49.1,49.11,49.05,49.08,9195.0
2021-09-21 11:25:00,49.05,49.18,49.05,49.11,26861.0,49.05,49.18,49.05,49.11,26861.0
2021-09-21 11:30:00,49.12,49.38,49.09,49.38,45510.0,49.12,49.38,49.09,49.38,45510.0
2021-09-21 11:35:00,49.38,49.43,49.33,49.34,38174.0,49.38,49.43,49.33,49.34,38174.0
2021-09-21 11:40:00,49.36,49.39,49.3,49.33,24947.0,49.36,49.39,49.3,49.33,24947.0
2021-09-21 11:45:00,49.38,49.39,49.34,49.39,11803.0,49.38,49.39,49.34,49.39,11803.0
2021-09-21 11:50:00,49.39,49.4,49.31,49.39,19850.0,49.39,49.4,49.31,49.39,19850.0
2021-09-21 11:55:00,49.39,49.44,49.33,49.35,28436.0,49.39,49.44,49.33,49.35,28436.0
2021-09-21 12:00:00,49.36,49.43,49.33,49.4,12683.0,49.36,49.43,49.33,49.4,12683.0
2021-09-21 12:05:00,49.38,49.44,49.37,49.42,26138.0,49.38,49.44,49.37,49.42,26138.0
2021-09-21 12:10:00,49.43,49.47,49.42,49.47,23402.0,49.43,49.47,49.42,49.47,23402.0
2021-09-21 12:15:00,49.44,49.45,49.34,49.38,47107.0,49.44,49.45,49.34,49.38,47107.0
2021-09-21 12:20:00,49.38,49.44,49.36,49.38,11996.0,49.38,49.44,49.36,49.38,11996.0
2021-09-21 12:25:00,49.39,49.4,49.37,49.4,10675.0,49.39,49.4,49.37,49.4,10675.0
2021-09-21 12:30:00,49.39,49.44,49.37,49.43,4561.0,49.39,49.44,49.37,49.43,4561.0
2021-09-21 12:35:00,49.41,49.45,49.4,49.42,66877.0,49.41,49.45,49.4,49.42,66877.0
2021-09-21 12:40:00,49.42,49.42,49.3,49.3,22379.0,49.42,49.42,49.3,49.3,22379.0
2021-09-21 12:45:00,49.3,49.35,49.28,49.34,47068.0,49.3,49.35,49.28,49.34,47068.0
2021-09-21 12:50:00,49.34,49.34,49.23,49.25,64901.0,49.34,49.34,49.23,49.25,64901.0
2021-09-21 12:55:00,49.26,49.33,49.23,49.31,39703.0,49.26,49.33,49.23,49.31,39703.0
2021-09-21 13:00:00,49.31,49.38,49.31,49.35,25134.0,49.31,49.38,49.31,49.35,25134.0
2021-09-21 13:05:00,49.35,49.39,49.34,49.36,13189.0,49.35,49.39,49.34,49.36,13189.0
2021-09-21 13:10:00,49.36,49.38,49.33,49.34,8920.0,49.36,49.38,49.33,49.34,8920.0
2021-09-21 13:15:00,49.35,49.35,49.31,49.32,14020.0,49.35,49.35,49.31,49.32,14020.0
2021-09-21 13:20:00,49.37,49.37,49.3,49.3,31440.0,49.37,49.37,49.3,49.3,31440.0
2021-09-21 13:25:00,49.3,49.4,49.28,49.4,13048.0,49.3,49.4,49.28,49.4,13048.0
2021-09-21 13:30:00,49.38,49.38,49.34,49.35,3467.0,49.38,49.38,49.34,49.35,3467.0
2021-09-21 13:35:00,49.35,49.43,49.34,49.41,22837.0,49.35,49.43,49.34,49.41,22837.0
2021-09-21 13:40:00,49.39,49.41,49.38,49.4,4713.0,49.39,49.41,49.38,49.4,4713.0
2021-09-21 13:45:00,49.41,49.49,49.41,49.48,5376.0,49.41,49.49,49.41,49.48,5376.0
2021-09-21 13:50:00,49.46,49.51,49.43,49.43,12873.0,49.46,49.51,49.43,49.43,12873.0
2021-09-21 13:55:00,49.43,49.44,49.41,49.42,11158.0,49.43,49.44,49.41,49.42,11158.0
2021-09-21 14:00:00,49.41,49.53,49.41,49.49,28675.0,49.41,49.53,49.41,49.49,28675.0
2021-09-21 14:05:00,49.48,49.5,49.39,49.46,71403.0,49.48,49.5,49.39,49.46,71403.0
2021-09-21 14:10:00,49.46,49.48,49.42,49.47,35461.0,49.46,49.48,49.42,49.47,35461.0
2021-09-21 14:15:00,49.48,49.52,49.45,49.5,17052.0,49.48,49.52,49.45,49.5,17052.0
2021-09-21 14:20:00,49.49,49.58,49.49,49.56,17148.0,49.49,49.58,49.49,49.56,17148.0
2021-09-21 14:25:00,49.56,49.56,49.44,49.49,22424.0,49.56,49.56,49.44,49.49,22424.0
2021-09-21 14:30:00,49.47,49.56,49.46,49.51,9716.0,49.47,49.56,49.46,49.51,9716.0
2021-09-21 14:35:00,49.48,49.52,49.48,49.52,6618.0,49.48,49.52,49.48,49.52,6618.0
2021-09-21 14:40:00,49.52,49.57,49.52,49.56,4750.0,49.52,49.57,49.52,49.56,4750.0
2021-09-21 14:45:00,49.55,49.57,49.54,49.57,4044.0,49.55,49.57,49.54,49.57,4044.0
2021-09-21 14:50:00,49.57,49.61,49.57,49.58,18040.0,49.57,49.61,49.57,49.58,18040.0
2021-09-21 14:55:00,49.58,49.6,49.57,49.59,7506.0,49.58,49.6,49.57,49.59,7506.0
2021-09-21 15:00:00,49.6,49.63,49.6,49.62,17558.0,49.6,49.63,49.6,49.62,17558.0
2021-09-21 15:05:00,49.62,49.63,49.61,49.63,11615.0,49.62,49.63,49.61,49.63,11615.0
2021-09-21 15:10:00,49.63,49.63,49.61,49.62,10934.0,49.63,49.63,49.61,49.62,10934.0
2021-09-21 15:15:00,49.62,49.65,49.62,49.62,17617.0,49.62,49.65,49.62,49.62,17617.0
2021-09-21 15:20:00,49.62,49.66,49.62,49.65,12605.0,49.62,49.66,49.62,49.65,12605.0
2021-09-21 15:25:00,49.66,49.67,49.65,49.66,18231.0,49.66,49.67,49.65,49.66,18231.0
2021-09-21 15:30:00,49.66,49.68,49.65,49.67,54885.0,49.66,49.68,49.65,49.67,54885.0
2021-09-21 15:35:00,49.67,49.67,49.65,49.65,48837.0,49.67,49.67,49.65,49.65,48837.0
2021-09-21 15:40:00,49.65,49.69,49.64,49.68,23980.0,49.65,49.69,49.64,49.68,23980.0
2021-09-21 15:45:00,49.68,49.68,49.62,49.64,34015.0,49.68,49.68,49.62,49.64,34015.0
2021-09-21 15:50:00,49.64,49.64,49.61,49.62,30076.0,49.64,49.64,49.61,49.62,30076.0
2021-09-21 15:55:00,49.62,49.63,49.57,49.57,71053.0,49.62,49.63,49.57,49.57,71053.0
2021-09-22 09:30:00,50.26,50.36,50.25,50.32,138645.0,50.26,50.36,50.25,50.32,138645.0
2021-09-22 09:35:00,50.33,50.41,50.29,50.34,84222.0,50.33,50.41,50.29,50.34,84222.0
2021-09-22 09:40:00,50.35,50.37,50.24,50.28,61955.0,50.35,50.37,50.24,50.28,61955.0
2021-09-22 09:45:00,50.28,50.36,50.28,50.3,28093.0,50.28,50.36,50.28,50.3,28093.0
2021-09-22 09:50:00,50.32,50.46,50.32,50.44,64181.0,50.32,50.46,50.32,50.44,64181.0
2021-09-22 09:55:00,50.44,50.45,50.39,50.39,29936.0,50.44,50.45,50.39,50.39,29936.0
2021-09-22 10:00:00,50.41,50.43,50.33,50.4,41857.0,50.41,50.43,50.33,50.4,41857.0
2021-09-22 10:05:00,50.41,50.42,50.27,50.34,60601.0,50.41,50.42,50.27,50.34,60601.0
2021-09-22 10:10:00,50.35,50.37,50.3,50.37,46418.0,50.35,50.37,50.3,50.37,46418.0
2021-09-22 10:15:00,50.38,50.41,50.34,50.4,20687.0,50.38,50.41,50.34,50.4,20687.0
2021-09-22 10:20:00,50.42,50.43,50.4,50.43,22385.0,50.42,50.43,50.4,50.43,22385.0
2021-09-22 10:25:00,50.42,50.42,50.34,50.35,23119.0,50.42,50.42,50.34,50.35,23119.0
2021-09-22 10:30:00,50.35,50.35,50.13,50.2,163925.0,50.35,50.35,50.13,50.2,163925.0
2021-09-22 10:35:00,50.2,50.28,50.15,50.19,32174.0,50.2,50.28,50.15,50.19,32174.0
2021-09-22 10:40:00,50.19,50.3,50.17,50.24,27120.0,50.19,50.3,50.17,50.24,27120.0
2021-09-22 10:45:00,50.21,50.22,50.13,50.16,35926.0,50.21,50.22,50.13,50.16,35926.0
2021-09-22 10:50:00,50.17,50.2,50.15,50.17,10796.0,50.17,50.2,50.15,50.17,10796.0
2021-09-22 10:55:00,50.18,50.28,50.18,50.26,16318.0,50.18,50.28,50.18,50.26,16318.0
2021-09-22 11:00:00,50.25,50.26,50.18,50.2,22344.0,50.25,50.26,50.18,50.2,22344.0
2021-09-22 11:05:00,50.2,50.2,50.13,50.14,37669.0,50.2,50.2,50.13,50.14,37669.0
2021-09-22 11:10:00,50.15,50.21,50.13,50.21,41602.0,50.15,50.21,50.13,50.21,41602.0
2021-09-22 11:15:00,50.21,50.24,50.09,50.16,25420.0,50.21,50.24,50.09,50.16,25420.0
2021-09-22 11:20:00,50.17,50.18,50.11,50.17,11749.0,50.17,50.18,50.11,50.17,11749.0
2021-09-22 11:25:00,50.17,50.33,50.17,50.3,91361.0,50.17,50.33,50.17,50.3,91361.0
2021-09-22 11:30:00,50.3,50.36,50.24,50.33,36054.0,50.3,50.36,50.24,50.33,36054.0
2021-09-22 11:35:00,50.35,50.36,50.32,50.35,27870.0,50.35,50.36,50.32,50.35,27870.0
2021-09-22 11:40:00,50.34,50.36,50.33,50.35,10080.0,50.34,50.36,50.33,50.35,10080.0
2021-09-22 11:45:00,50.35,50.37,50.33,50.35,7702.0,50.35,50.37,50.33,50.35,7702.0
2021-09-22 11:50:00,50.36,50.51,50.33,50.35,98095.0,50.36,50.51,50.33,50.35,98095.0
2021-09-22 11:55:00,50.36,50.38,50.35,50.37,7199.0,50.36,50.38,50.35,50.37,7199.0
2021-09-22 12:00:00,50.36,50.38,50.3,50.38,16894.0,50.36,50.38,50.3,50.38,16894.0
2021-09-22 12:05:00,50.38,50.42,50.35,50.42,5334.0,50.38,50.42,50.35,50.42,5334.0
2021-09-22 12:10:00,50.4,50.46,50.4,50.42,11374.0,50.4,50.46,50.4,50.42,11374.0
2021-09-22 12:15:00,50.42,50.45,50.41,50.43,8803.0,50.42,50.45,50.41,50.43,8803.0
2021-09-22 12:20:00,50.43,50.46,50.42,50.43,13791.0,50.43,50.46,50.42,50.43,13791.0
2021-09-22 12:25:00,50.44,50.45,50.39,50.4,7278.0,50.44,50.45,50.39,50.4,7278.0
2021-09-22 12:30:00,50.39,50.47,50.39,50.46,41409.0,50.39,50.47,50.39,50.46,41409.0
2021-09-22 12:35:00,50.45,50.53,50.45,50.52,65549.0,50.45,50.53,50.45,50.52,65549.0
2021-09-22 12:40:00,50.54,50.62,50.53,50.6,66375.0,50.54,50.62,50.53,50.6,66375.0
2021-09-22 12:45:00,50.6,50.65,50.59,50.61,15434.0,50.6,50.65,50.59,50.61,15434.0
2021-09-22 12:50:00,50.62,50.66,50.55,50.56,17535.0,50.62,50.66,50.55,50.56,17535.0
2021-09-22 12:55:00,50.55,50.56,50.51,50.52,20154.0,50.55,50.56,50.51,50.52,20154.0
2021-09-22 13:00:00,50.52,50.52,50.49,50.51,5642.0,50.52,50.52,50.49,50.51,5642.0
2021-09-22 13:05:00,50.51,50.52,50.46,50.48,17608.0,50.51,50.52,50.46,50.48,17608.0
2021-09-22 13:10:00,50.46,50.49,50.45,50.48,7222.0,50.46,50.49,50.45,50.48,7222.0
2021-09-22 13:15:00,50.47,50.52,50.47,50.48,11005.0,50.47,50.52,50.47,50.48,11005.0
2021-09-22 13:20:00,50.47,50.48,50.44,50.45,13311.0,50.47,50.48,50.44,50.45,13311.0
2021-09-22 13:25:00,50.46,50.51,50.46,50.48,7221.0,50.46,50.51,50.46,50.48,7221.0
2021-09-22 13:30:00,50.48,50.5,50.45,50.45,6501.0,50.48,50.5,50.45,50.45,6501.0
2021-09-22 13:35:00,50.46,50.47,50.42,50.42,5096.0,50.46,50.47,50.42,50.42,5096.0
2021-09-22 13:40:00,50.43,50.47,50.42,50.44,3530.0,50.43,50.47,50.42,50.44,3530.0
2021-09-22 13:45:00,50.44,50.48,50.43,50.47,5410.0,50.44,50.48,50.43,50.47,5410.0
2021-09-22 13:50:00,50.47,50.5,50.46,50.48,7700.0,50.47,50.5,50.46,50.48,7700.0
2021-09-22 13:55:00,50.48,50.49,50.43,50.46,22808.0,50.48,50.49,50.43,50.46,22808.0
2021-09-22 14:00:00,50.46,50.56,50.42,50.56,20983.0,50.46,50.56,50.42,50.56,20983.0
2021-09-22 14:05:00,50.56,50.57,50.52,50.54,15395.0,50.56,50.57,50.52,50.54,15395.0
2021-09-22 14:10:00,50.55,50.57,50.55,50.56,5577.0,50.55,50.57,50.55,50.56,5577.0
2021-09-22 14:15:00,50.55,50.59,50.55,50.58,12600.0,50.55,50.59,50.55,50.58,12600.0
2021-09-22 14:20:00,50.57,50.58,50.55,50.58,22413.0,50.57,50.58,50.55,50.58,22413.0
2021-09-22 14:25:00,50.57,50.72,50.56,50.72,32834.0,50.57,50.72,50.56,50.72,32834.0
2021-09-22 14:30:00,50.69,50.7,50.62,50.66,31043.0,50.69,50.7,50.62,50.66,31043.0
2021-09-22 14:35:00,50.66,50.7,50.66,50.68,18758.0,50.66,50.7,50.66,50.68,18758.0
2021-09-22 14:40:00,50.68,50.68,50.64,50.64,25483.0,50.68,50.68,50.64,50.64,25483.0
2021-09-22 14:45:00,50.62,50.63,50.52,50.52,21764.0,50.62,50.63,50.52,50.52,21764.0
2021-09-22 14:50:00,50.52,50.52,50.45,50.51,70224.0,50.52,50.52,50.45,50.51,70224.0
2021-09-22 14:55:00,50.51,50.51,50.44,50.46,34275.0,50.51,50.51,50.44,50.46,34275.0
2021-09-22 15:00:00,50.45,50.47,50.42,50.45,13214.0,50.45,50.47,50.42,50.45,13214.0
2021-09-22 15:05:00,50.45,50.46,50.4,50.46,46703.0,50.45,50.46,50.4,50.46,46703.0
2021-09-22 15:10:00,50.46,50.52,50.46,50.49,20113.0,50.46,50.52,50.46,50.49,20113.0
2021-09-22 15:15:00,50.49,50.59,50.49,50.59,9598.0,50.49,50.59,50.49,50.59,9598.0
2021-09-22 15:20:00,50.59,50.64,50.58,50.62,38529.0,50.59,50.64,50.58,50.62,38529.0
2021-09-22 15:25:00,50.63,50.65,50.62,50.63,18382.0,50.63,50.65,50.62,50.63,18382.0
2021-09-22 15:30:00,50.63,50.64,50.59,50.6,48538.0,50.63,50.64,50.59,50.6,48538.0
2021-09-22 15:35:00,50.6,50.63,50.6,50.61,25011.0,50.6,50.63,50.6,50.61,25011.0
2021-09-22 15:40:00,50.6,50.61,50.55,50.57,63449.0,50.6,50.61,50.55,50.57,63449.0
2021-09-22 15:45:00,50.57,50.59,50.54,50.54,28270.0,50.57,50.59,50.54,50.54,28270.0
2021-09-22 15:50:00,50.53,50.55,50.51,50.54,36398.0,50.53,50.55,50.51,50.54,36398.0
2021-09-22 15:55:00,50.53,50.53,50.49,50.49,90551.0,50.53,50.53,50.49,50.49,90551.0
2021-09-23 09:30:00,50.76,50.95,50.72,50.91,132343.0,50.76,50.95,50.72,50.91,132343.0
2021-09-23 09:35:00,50.91,50.98,50.9,50.97,59502.0,50.91,50.98,50.9,50.97,59502.0
2021-09-23 09:40:00,50.98,51.0,50.88,50.94,120395.0,50.98,51.0,50.88,50.94,120395.0
2021-09-23 09:45:00,50.93,50.99,50.89,50.94,29658.0,50.93,50.99,50.89,50.94,29658.0
2021-09-23 09:50:00,50.96,51.03,50.91,51.01,58813.0,50.96,51.03,50.91,51.01,58813.0
2021-09-23 09:55:00,51.02,51.03,50.95,50.97,28279.0,51.02,51.03,50.95,50.97,28279.0
2021-09-23 10:00:00,50.98,51.12,50.96,51.12,77300.0,50.98,51.12,50.96,51.12,77300.0
2021-09-23 10:05:00,51.13,51.15,51.06,51.12,21631.0,51.13,51.15,51.06,51.12,21631.0
2021-09-23 10:10:00,51.12,51.14,51.02,51.09,39799.0,51.12,51.14,51.02,51.09,39799.0
2021-09-23 10:15:00,51.09,51.11,51.02,51.06,26252.0,51.09,51.11,51.02,51.06,26252.0
2021-09-23 10:20:00,51.07,51.2,51.05,51.12,57850.0,51.07,51.2,51.05,51.12,57850.0
2021-09-23 10:25:00,51.13,51.19,51.12,51.17,41664.0,51.13,51.19,51.12,51.17,41664.0
2021-09-23 10:30:00,51.16,51.23,51.14,51.21,101015.0,51.16,51.23,51.14,51.21,101015.0
2021-09-23 10:35:00,51.19,51.23,51.18,51.21,44136.0,51.19,51.23,51.18,51.21,44136.0
2021-09-23 10:40:00,51.19,51.27,51.19,51.22,58214.0,51.19,51.27,51.19,51.22,58214.0
2021-09-23 10:45:00,51.21,51.26,51.19,51.22,30520.0,51.21,51.26,51.19,51.22,30520.0
2021-09-23 10:50:00,51.24,51.33,51.24,51.3,63558.0,51.24,51.33,51.24,51.3,63558.0
2021-09-23 10:55:00,51.3,51.31,51.27,51.28,17906.0,51.3,51.31,51.27,51.28,17906.0
2021-09-23 11:00:00,51.28,51.28,51.2,51.25,53345.0,51.28,51.28,51.2,51.25,53345.0
2021-09-23 11:05:00,51.26,51.33,51.24,51.24,39521.0,51.26,51.33,51.24,51.24,39521.0
2021-09-23 11:10:00,51.25,51.25,51.19,51.23,77828.0,51.25,51.25,51.19,51.23,77828.0
2021-09-23 11:15:00,51.24,51.27,51.23,51.25,21490.0,51.24,51.27,51.23,51.25,21490.0
2021-09-23 11:20:00,51.25,51.3,51.25,51.3,9791.0,51.25,51.3,51.25,51.3,9791.0
2021-09-23 11:25:00,51.32,51.41,51.31,51.39,111876.0,51.32,51.41,51.31,51.39,111876.0
2021-09-23 11:30:00,51.38,51.39,51.34,51.35,34605.0,51.38,51.39,51.34,51.35,34605.0
2021-09-23 11:35:00,51.35,51.47,51.34,51.46,29261.0,51.35,51.47,51.34,51.46,29261.0
2021-09-23 11:40:00,51.47,51.49,51.42,51.44,19706.0,51.47,51.49,51.42,51.44,19706.0
2021-09-23 11:45:00,51.42,51.48,51.41,51.45,9464.0,51.42,51.48,51.41,51.45,9464.0
2021-09-23 11:50:00,51.45,51.47,51.42,51.43,16668.0,51.45,51.47,51.42,51.43,16668.0
2021-09-23 11:55:00,51.43,51.44,51.39,51.4,38008.0,51.43,51.44,51.39,51.4,38008.0
2021-09-23 12:00:00,51.4,51.4,51.32,51.34,10040.0,51.4,51.4,51.32,51.34,10040.0
2021-09-23 12:05:00,51.34,51.35,51.32,51.34,18400.0,51.34,51.35,51.32,51.34,18400.0
2021-09-23 12:10:00,51.35,51.36,51.3,51.3,28155.0,51.35,51.36,51.3,51.3,28155.0
2021-09-23 12:15:00,51.31,51.32,51.26,51.27,18835.0,51.31,51.32,51.26,51.27,18835.0
2021-09-23 12:20:00,51.26,51.28,51.23,51.26,41111.0,51.26,51.28,51.23,51.26,41111.0
2021-09-23 12:25:00,51.24,51.37,51.24,51.35,14757.0,51.24,51.37,51.24,51.35,14757.0
2021-09-23 12:30:00,51.36,51.43,51.36,51.43,20195.0,51.36,51.43,51.36,51.43,20195.0
2021-09-23 12:35:00,51.43,51.47,51.38,51.4,93746.0,51.43,51.47,51.38,51.4,93746.0
2021-09-23 12:40:00,51.41,51.43,51.4,51.42,6724.0,51.41,51.43,51.4,51.42,6724.0
2021-09-23 12:45:00,51.41,51.43,51.4,51.4,3243.0,51.41,51.43,51.4,51.4,3243.0
2021-09-23 12:50:00,51.41,51.44,51.41,51.42,5882.0,51.41,51.44,51.41,51.42,5882.0
2021-09-23 12:55:00,51.41,51.46,51.41,51.45,14581.0,51.41,51.46,51.41,51.45,14581.0
2021-09-23 13:00:00,51.45,51.45,51.41,51.43,5680.0,51.45,51.45,51.41,51.43,5680.0
2021-09-23 13:05:00,51.43,51.47,51.43,51.46,4705.0,51.43,51.47,51.43,51.46,4705.0
2021-09-23 13:10:00,51.46,51.49,51.44,51.47,8932.0,51.46,51.49,51.44,51.47,8932.0
2021-09-23 13:15:00,51.47,51.47,51.44,51.46,6263.0,51.47,51.47,51.44,51.46,6263.0
2021-09-23 13:20:00,51.46,51.46,51.39,51.41,11116.0,51.46,51.46,51.39,51.41,11116.0
2021-09-23 13:25:00,51.4,51.44,51.4,51.43,20185.0,51.4,51.44,51.4,51.43,20185.0
2021-09-23 13:30:00,51.43,51.44,51.38,51.41,41056.0,51.43,51.44,51.38,51.41,41056.0
2021-09-23 13:35:00,51.4,51.45,51.4,51.44,39744.0,51.4,51.45,51.4,51.44,39744.0
2021-09-23 13:40:00,51.44,51.45,51.41,51.44,25855.0,51.44,51.45,51.41,51.44,25855.0
2021-09-23 13:45:00,51.43,51.43,51.37,51.4,3928.0,51.43,51.43,51.37,51.4,3928.0
2021-09-23 13:50:00,51.39,51.41,51.38,51.4,3151.0,51.39,51.41,51.38,51.4,3151.0
2021-09-23 13:55:00,51.4,51.4,51.33,51.38,65943.0,51.4,51.4,51.33,51.38,65943.0
2021-09-23 14:00:00,51.38,51.42,51.35,51.4,26418.0,51.38,51.42,51.35,51.4,26418.0
2021-09-23 14:05:00,51.41,51.42,51.35,51.4,21983.0,51.41,51.42,51.35,51.4,21983.0
2021-09-23 14:10:00,51.4,51.41,51.37,51.41,10614.0,51.4,51.41,51.37,51.41,10614.0
2021-09-23 14:15:00,51.42,51.43,51.36,51.4,16392.0,51.42,51.43,51.36,51.4,16392.0
2021-09-23 14:20:00,51.4,51.42,51.36,51.42,18422.0,51.4,51.42,51.36,51.42,18422.0
2021-09-23 14:25:00,51.42,51.44,51.36,51.43,37256.0,51.42,51.44,51.36,51.43,37256.0
2021-09-23 14:30:00,51.41,51.42,51.38,51.41,14857.0,51.41,51.42,51.38,51.41,14857.0
2021-09-23 14:35:00,51.41,51.42,51.39,51.41,3501.0,51.41,51.42,51.39,51.41,3501.0
2021-09-23 14:40:00,51.42,51.43,51.38,51.39,11793.0,51.42,51.43,51.38,51.39,11793.0
2021-09-23 14:45:00,51.4,51.41,51.38,51.4,4280.0,51.4,51.41,51.38,51.4,4280.0
2021-09-23 14:50:00,51.39,51.39,51.36,51.37,5271.0,51.39,51.39,51.36,51.37,5271.0
2021-09-23 14:55:00,51.38,51.38,51.32,51.34,32307.0,51.38,51.38,51.32,51.34,32307.0
2021-09-23 15:00:00,51.34,51.34,51.31,51.32,6656.0,51.34,51.34,51.31,51.32,6656.0
2021-09-23 15:05:00,51.32,51.32,51.23,51.23,36286.0,51.32,51.32,51.23,51.23,36286.0
2021-09-23 15:10:00,51.23,51.26,51.22,51.26,21388.0,51.23,51.26,51.22,51.26,21388.0
2021-09-23 15:15:00,51.27,51.33,51.27,51.3,15575.0,51.27,51.33,51.27,51.3,15575.0
2021-09-23 15:20:00,51.29,51.3,51.28,51.29,7212.0,51.29,51.3,51.28,51.29,7212.0
2021-09-23 15:25:00,51.3,51.3,51.28,51.29,12530.0,51.3,51.3,51.28,51.29,12530.0
2021-09-23 15:30:00,51.29,51.33,51.28,51.32,67823.0,51.29,51.33,51.28,51.32,67823.0
2021-09-23 15:35:00,51.32,51.33,51.31,51.33,8462.0,51.32,51.33,51.31,51.33,8462.0
2021-09-23 15:40:00,51.32,51.36,51.32,51.35,13146.0,51.32,51.36,51.32,51.35,13146.0
2021-09-23 15:45:00,51.36,51.36,51.34,51.34,79611.0,51.36,51.36,51.34,51.34,79611.0
2021-09-23 15:50:00,51.34,51.39,51.34,51.38,52337.0,51.34,51.39,51.34,51.38,52337.0
2021-09-23 15:55:00,51.38,51.39,51.35,51.38,81807.0,51.38,51.39,51.35,51.38,81807.0
2021-09-24 09:30:00,51.29,51.47,51.26,51.46,120671.0,51.29,51.47,51.26,51.46,120671.0
2021-09-24 09:35:00,51.45,51.49,51.42,51.44,45207.0,51.45,51.49,51.42,51.44,45207.0
2021-09-24 09:40:00,51.45,51.51,51.43,51.48,87563.0,51.45,51.51,51.43,51.48,87563.0
2021-09-24 09:45:00,51.48,51.53,51.44,51.44,61519.0,51.48,51.53,51.44,51.44,61519.0
2021-09-24 09:50:00,51.44,51.54,51.44,51.46,38206.0,51.44,51.54,51.44,51.46,38206.0
2021-09-24 09:55:00,51.46,51.57,51.46,51.53,25086.0,51.46,51.57,51.46,51.53,25086.0
2021-09-24 10:00:00,51.51,51.62,51.46,51.61,24871.0,51.51,51.62,51.46,51.61,24871.0
2021-09-24 10:05:00,51.6,51.68,51.57,51.67,33340.0,51.6,51.68,51.57,51.67,33340.0
2021-09-24 10:10:00,51.67,51.67,51.55,51.58,40401.0,51.67,51.67,51.55,51.58,40401.0
2021-09-24 10:15:00,51.57,51.62,51.56,51.58,21029.0,51.57,51.62,51.56,51.58,21029.0
2021-09-24 10:20:00,51.58,51.63,51.57,51.62,13122.0,51.58,51.63,51.57,51.62,13122.0
2021-09-24 10:25:00,51.62,51.65,51.61,51.62,12543.0,51.62,51.65,51.61,51.62,12543.0
2021-09-24 10:30:00,51.66,51.7,51.59,51.64,83786.0,51.66,51.7,51.59,51.64,83786.0
2021-09-24 10:35:00,51.66,51.72,51.65,51.69,21978.0,51.66,51.72,51.65,51.69,21978.0
2021-09-24 10:40:00,51.69,51.69,51.65,51.67,6764.0,51.69,51.69,51.65,51.67,6764.0
2021-09-24 10:45:00,51.65,51.65,51.59,51.64,12167.0,51.65,51.65,51.59,51.64,12167.0
2021-09-24 10:50:00,51.64,51.64,51.6,51.63,5340.0,51.64,51.64,51.6,51.63,5340.0
2021-09-24 10:55:00,51.65,51.71,51.63,51.69,9949.0,51.65,51.71,51.63,51.69,9949.0
2021-09-24 11:00:00,51.69,51.7,51.6,51.63,30084.0,51.69,51.7,51.6,51.63,30084.0
2021-09-24 11:05:00,51.59,51.68,51.58,51.68,14461.0,51.59,51.68,51.58,51.68,14461.0
2021-09-24 11:10:00,51.69,51.72,51.67,51.7,24411.0,51.69,51.72,51.67,51.7,24411.0
2021-09-24 11:15:00,51.69,51.72,51.67,51.7,8291.0,51.69,51.72,51.67,51.7,8291.0
2021-09-24 11:20:00,51.71,51.8,51.68,51.78,53943.0,51.71,51.8,51.68,51.78,53943.0
2021-09-24 11:25:00,51.77,51.77,51.68,51.69,15441.0,51.77,51.77,51.68,51.69,15441.0
2021-09-24 11:30:00,51.69,51.69,51.58,51.64,83773.0,51.69,51.69,51.58,51.64,83773.0
2021-09-24 11:35:00,51.64,51.65,51.6,51.62,15684.0,51.64,51.65,51.6,51.62,15684.0
2021-09-24 11:40:00,51.64,51.7,51.64,51.68,12500.0,51.64,51.7,51.64,51.68,12500.0
2021-09-24 11:45:00,51.69,51.71,51.66,51.71,14075.0,51.69,51.71,51.66,51.71,14075.0
2021-09-24 11:50:00,51.73,51.76,51.71,51.74,22221.0,51.73,51.76,51.71,51.74,22221.0
2021-09-24 11:55:00,51.74,51.78,51.74,51.76,9751.0,51.74,51.78,51.74,51.76,9751.0
2021-09-24 12:00:00,51.77,51.78,51.69,51.71,18963.0,51.77,51.78,51.69,51.71,18963.0
2021-09-24 12:05:00,51.73,51.81,51.73,51.81,17746.0,51.73,51.81,51.73,51.81,17746.0
2021-09-24 12:10:00,51.81,51.83,51.8,51.8,7777.0,51.81,51.83,51.8,51.8,7777.0
2021-09-24 12:15:00,51.83,51.83,51.77,51.78,12611.0,51.83,51.83,51.77,51.78,12611.0
2021-09-24 12:20:00,51.78,51.83,51.77,51.83,6892.0,51.78,51.83,51.77,51.83,6892.0
2021-09-24 12:25:00,51.82,51.83,51.79,51.8,2190.0,51.82,51.83,51.79,51.8,2190.0
2021-09-24 12:30:00,51.8,51.85,51.8,51.81,12954.0,51.8,51.85,51.8,51.81,12954.0
2021-09-24 12:35:00,51.83,51.85,51.82,51.85,10674.0,51.83,51.85,51.82,51.85,10674.0
2021-09-24 12:40:00,51.84,51.84,51.78,51.8,9006.0,51.84,51.84,51.78,51.8,9006.0
2021-09-24 12:45:00,51.82,51.82,51.77,51.78,12538.0,51.82,51.82,51.77,51.78,12538.0
2021-09-24 12:50:00,51.78,51.84,51.77,51.84,12798.0,51.78,51.84,51.77,51.84,12798.0
2021-09-24 12:55:00,51.82,51.83,51.81,51.81,4071.0,51.82,51.83,51.81,51.81,4071.0
2021-09-24 13:00:00,51.84,51.92,51.84,51.91,29828.0,51.84,51.92,51.84,51.91,29828.0
2021-09-24 13:05:00,51.92,52.0,51.92,51.95,53467.0,51.92,52.0,51.92,51.95,53467.0
2021-09-24 13:10:00,51.95,51.96,51.9,51.93,33552.0,51.95,51.96,51.9,51.93,33552.0
2021-09-24 13:15:00,51.93,51.97,51.93,51.95,18813.0,51.93,51.97,51.93,51.95,18813.0
2021-09-24 13:20:00,51.95,51.95,51.9,51.9,14088.0,51.95,51.95,51.9,51.9,14088.0
2021-09-24 13:25:00,51.92,51.93,51.9,51.92,7752.0,51.92,51.93,51.9,51.92,7752.0
2021-09-24 13:30:00,51.92,51.92,51.88,51.88,9489.0,51.92,51.92,51.88,51.88,9489.0
2021-09-24 13:35:00,51.88,51.89,51.87,51.87,13380.0,51.88,51.89,51.87,51.87,13380.0
2021-09-24 13:40:00,51.88,51.9,51.85,51.86,7656.0,51.88,51.9,51.85,51.86,7656.0
2021-09-24 13:45:00,51.86,51.88,51.86,51.86,7415.0,51.86,51.88,51.86,51.86,7415.0
2021-09-24 13:50:00,51.87,51.88,51.8,51.81,29878.0,51.87,51.88,51.8,51.81,29878.0
2021-09-24 13:55:00,51.8,51.87,51.8,51.87,12375.0,51.8,51.87,51.8,51.87,12375.0
2021-09-24 14:00:00,51.85,51.87,51.82,51.84,18891.0,51.85,51.87,51.82,51.84,18891.0
2021-09-24 14:05:00,51.85,51.9,51.82,51.82,32424.0,51.85,51.9,51.82,51.82,32424.0
2021-09-24 14:10:00,51.83,51.89,51.82,51.89,14043.0,51.83,51.89,51.82,51.89,14043.0
2021-09-24 14:15:00,51.89,51.89,51.82,51.86,10392.0,51.89,51.89,51.82,51.86,10392.0
2021-09-24 14:20:00,51.88,51.89,51.85,51.85,8585.0,51.88,51.89,51.85,51.85,8585.0
2021-09-24 14:25:00,51.85,51.91,51.83,51.89,112474.0,51.85,51.91,51.83,51.89,112474.0
2021-09-24 14:30:00,51.88,51.91,51.85,51.85,15832.0,51.88,51.91,51.85,51.85,15832.0
2021-09-24 14:35:00,51.85,51.85,51.81,51.81,6542.0,51.85,51.85,51.81,51.81,6542.0
2021-09-24 14:40:00,51.82,51.83,51.8,51.81,4501.0,51.82,51.83,51.8,51.81,4501.0
2021-09-24 14:45:00,51.8,51.82,51.78,51.8,11358.0,51.8,51.82,51.78,51.8,11358.0
2021-09-24 14:50:00,51.8,51.81,51.78,51.8,5023.0,51.8,51.81,51.78,51.8,5023.0
2021-09-24 14:55:00,51.8,51.82,51.79,51.82,72930.0,51.8,51.82,51.79,51.82,72930.0
2021-09-24 15:00:00,51.82,51.83,51.79,51.79,11459.0,51.82,51.83,51.79,51.79,11459.0
2021-09-24 15:05:00,51.78,51.79,51.77,51.78,6296.0,51.78,51.79,51.77,51.78,6296.0
2021-09-24 15:10:00,51.78,51.8,51.77,51.8,9336.0,51.78,51.8,51.77,51.8,9336.0
2021-09-24 15:15:00,51.8,51.82,51.79,51.82,8206.0,51.8,51.82,51.79,51.82,8206.0
2021-09-24 15:20:00,51.82,51.83,51.8,51.82,29939.0,51.82,51.83,51.8,51.82,29939.0
2021-09-24 15:25:00,51.82,51.84,51.81,51.83,15938.0,51.82,51.84,51.81,51.83,15938.0
2021-09-24 15:30:00,51.84,51.86,51.83,51.83,33556.0,51.84,51.86,51.83,51.83,33556.0
2021-09-24 15:35:00,51.83,51.84,51.81,51.83,24554.0,51.83,51.84,51.81,51.83,24554.0
2021-09-24 15:40:00,51.83,51.85,51.82,51.85,24213.0,51.83,51.85,51.82,51.85,24213.0
2021-09-24 15:45:00,51.85,51.87,51.84,51.85,25906.0,51.85,51.87,51.84,51.85,25906.0
2021-09-24 15:50:00,51.86,51.87,51.85,51.86,10924.0,51.86,51.87,51.85,51.86,10924.0
2021-09-24 15:55:00,51.86,51.87,51.82,51.82,85348.0,51.86,51.87,51.82,51.82,85348.0
2021-09-27 09:30:00,52.84,52.97,52.79,52.92,386883.0,52.84,52.97,52.79,52.92,386883.0
2021-09-27 09:35:00,52.92,52.95,52.86,52.95,103125.0,52.92,52.95,52.86,52.95,103125.0
2021-09-27 09:40:00,52.95,52.97,52.89,52.95,228362.0,52.95,52.97,52.89,52.95,228362.0
2021-09-27 09:45:00,52.93,53.03,52.9,52.98,126537.0,52.93,53.03,52.9,52.98,126537.0
2021-09-27 09:50:00,52.98,53.02,52.94,52.98,49671.0,52.98,53.02,52.94,52.98,49671.0
2021-09-27 09:55:00,52.99,53.06,52.96,53.04,69600.0,52.99,53.06,52.96,53.04,69600.0
2021-09-27 10:00:00,53.03,53.05,52.89,52.98,74592.0,53.03,53.05,52.89,52.98,74592.0
2021-09-27 10:05:00,52.98,53.06,52.87,52.88,58880.0,52.98,53.06,52.87,52.88,58880.0
2021-09-27 10:10:00,52.88,52.88,52.75,52.88,88379.0,52.88,52.88,52.75,52.88,88379.0
2021-09-27 10:15:00,52.89,52.97,52.84,52.84,39555.0,52.89,52.97,52.84,52.84,39555.0
2021-09-27 10:20:00,52.86,52.93,52.83,52.93,35603.0,52.86,52.93,52.83,52.93,35603.0
2021-09-27 10:25:00,52.92,52.99,52.89,52.97,41222.0,52.92,52.99,52.89,52.97,41222.0
2021-09-27 10:30:00,52.96,53.0,52.88,52.9,39766.0,52.96,53.0,52.88,52.9,39766.0
2021-09-27 10:35:00,52.91,52.94,52.81,52.82,58973.0,52.91,52.94,52.81,52.82,58973.0
2021-09-27 10:40:00,52.85,52.89,52.77,52.8,54092.0,52.85,52.89,52.77,52.8,54092.0
2021-09-27 10:45:00,52.81,52.83,52.7,52.82,33786.0,52.81,52.83,52.7,52.82,33786.0
2021-09-27 10:50:00,52.8,52.84,52.75,52.83,27850.0,52.8,52.84,52.75,52.83,27850.0
2021-09-27 10:55:00,52.83,52.87,52.77,52.87,19556.0,52.83,52.87,52.77,52.87,19556.0
2021-09-27 11:00:00,52.88,52.89,52.78,52.79,27110.0,52.88,52.89,52.78,52.79,27110.0
2021-09-27 11:05:00,52.8,52.85,52.74,52.8,26308.0,52.8,52.85,52.74,52.8,26308.0
2021-09-27 11:10:00,52.81,52.87,52.81,52.86,30265.0,52.81,52.87,52.81,52.86,30265.0
2021-09-27 11:15:00,52.85,52.88,52.79,52.88,23221.0,52.85,52.88,52.79,52.88,23221.0
2021-09-27 11:20:00,52.87,52.93,52.86,52.92,18422.0,52.87,52.93,52.86,52.92,18422.0
2021-09-27 11:25:00,52.92,52.94,52.83,52.93,53095.0,52.92,52.94,52.83,52.93,53095.0
2021-09-27 11:30:00,52.93,52.94,52.87,52.87,31693.0,52.93,52.94,52.87,52.87,31693.0
2021-09-27 11:35:00,52.88,52.94,52.86,52.9,50543.0,52.88,52.94,52.86,52.9,50543.0
2021-09-27 11:40:00,52.9,52.92,52.85,52.87,37755.0,52.9,52.92,52.85,52.87,37755.0
2021-09-27 11:45:00,52.86,52.86,52.78,52.79,20646.0,52.86,52.86,52.78,52.79,20646.0
2021-09-27 11:50:00,52.8,52.82,52.79,52.81,12525.0,52.8,52.82,52.79,52.81,12525.0
2021-09-27 11:55:00,52.82,52.83,52.73,52.73,31127.0,52.82,52.83,52.73,52.73,31127.0
2021-09-27 12:00:00,52.74,52.75,52.63,52.74,237141.0,52.74,52.75,52.63,52.74,237141.0
2021-09-27 12:05:00,52.74,52.79,52.73,52.78,52860.0,52.74,52.79,52.73,52.78,52860.0
2021-09-27 12:10:00,52.78,52.89,52.78,52.85,21116.0,52.78,52.89,52.78,52.85,21116.0
2021-09-27 12:15:00,52.86,52.93,52.84,52.84,18064.0,52.86,52.93,52.84,52.84,18064.0
2021-09-27 12:20:00,52.84,52.86,52.8,52.83,24101.0,52.84,52.86,52.8,52.83,24101.0
2021-09-27 12:25:00,52.83,52.89,52.83,52.87,10730.0,52.83,52.89,52.83,52.87,10730.0
2021-09-27 12:30:00,52.87,52.97,52.87,52.96,64910.0,52.87,52.97,52.87,52.96,64910.0
2021-09-27 12:35:00,52.96,52.98,52.93,52.97,20975.0,52.96,52.98,52.93,52.97,20975.0
2021-09-27 12:40:00,52.97,53.0,52.96,52.99,67641.0,52.97,53.0,52.96,52.99,67641.0
2021-09-27 12:45:00,52.99,53.0,52.92,52.95,29004.0,52.99,53.0,52.92,52.95,29004.0
2021-09-27 12:50:00,52.95,52.96,52.91,52.94,22274.0,52.95,52.96,52.91,52.94,22274.0
2021-09-27 12:55:00,52.95,52.96,52.87,52.91,17772.0,52.95,52.96,52.87,52.91,17772.0
2021-09-27 13:00:00,52.91,53.02,52.91,53.02,33289.0,52.91,53.02,52.91,53.02,33289.0
2021-09-27 13:05:00,53.02,53.02,52.88,52.89,22485.0,53.02,53.02,52.88,52.89,22485.0
2021-09-27 13:10:00,52.89,52.93,52.88,52.93,14781.0,52.89,52.93,52.88,52.93,14781.0
2021-09-27 13:15:00,52.93,52.93,52.88,52.9,16709.0,52.93,52.93,52.88,52.9,16709.0
2021-09-27 13:20:00,52.89,52.9,52.83,52.84,28319.0,52.89,52.9,52.83,52.84,28319.0
2021-09-27 13:25:00,52.83,52.86,52.82,52.84,11541.0,52.83,52.86,52.82,52.84,11541.0
2021-09-27 13:30:00,52.84,52.86,52.83,52.84,21398.0,52.84,52.86,52.83,52.84,21398.0
2021-09-27 13:35:00,52.84,52.88,52.81,52.88,14268.0,52.84,52.88,52.81,52.88,14268.0
2021-09-27 13:40:00,52.87,52.9,52.84,52.87,21835.0,52.87,52.9,52.84,52.87,21835.0
2021-09-27 13:45:00,52.86,52.95,52.86,52.93,29955.0,52.86,52.95,52.86,52.93,29955.0
2021-09-27 13:50:00,52.93,53.0,52.92,52.99,11616.0,52.93,53.0,52.92,52.99,11616.0
2021-09-27 13:55:00,52.99,53.06,52.99,53.05,72869.0,52.99,53.06,52.99,53.05,72869.0
2021-09-27 14:00:00,53.05,53.08,53.0,53.03,34794.0,53.05,53.08,53.0,53.03,34794.0
2021-09-27 14:05:00,53.04,53.08,52.96,52.97,55667.0,53.04,53.08,52.96,52.97,55667.0
2021-09-27 14:10:00,52.96,53.01,52.95,53.0,22080.0,52.96,53.01,52.95,53.0,22080.0
2021-09-27 14:15:00,53.0,53.0,52.96,52.98,14979.0,53.0,53.0,52.96,52.98,14979.0
2021-09-27 14:20:00,52.98,53.02,52.93,52.98,38171.0,52.98,53.02,52.93,52.98,38171.0
2021-09-27 14:25:00,52.99,53.0,52.85,52.86,53559.0,52.99,53.0,52.85,52.86,53559.0
2021-09-27 14:30:00,52.85,52.88,52.82,52.86,20835.0,52.85,52.88,52.82,52.86,20835.0
2021-09-27 14:35:00,52.86,52.86,52.76,52.78,46662.0,52.86,52.86,52.76,52.78,46662.0
2021-09-27 14:40:00,52.77,52.79,52.75,52.79,14337.0,52.77,52.79,52.75,52.79,14337.0
2021-09-27 14:45:00,52.79,52.79,52.76,52.76,15861.0,52.79,52.79,52.76,52.76,15861.0
2021-09-27 14:50:00,52.77,52.85,52.76,52.84,22069.0,52.77,52.85,52.76,52.84,22069.0
2021-09-27 14:55:00,52.85,52.88,52.84,52.84,10442.0,52.85,52.88,52.84,52.84,10442.0
2021-09-27 15:00:00,52.84,52.85,52.8,52.81,39846.0,52.84,52.85,52.8,52.81,39846.0
2021-09-27 15:05:00,52.8,52.84,52.8,52.83,13189.0,52.8,52.84,52.8,52.83,13189.0
2021-09-27 15:10:00,52.83,52.86,52.82,52.86,28382.0,52.83,52.86,52.82,52.86,28382.0
2021-09-27 15:15:00,52.86,52.86,52.84,52.86,15506.0,52.86,52.86,52.84,52.86,15506.0
2021-09-27 15:20:00,52.85,52.86,52.81,52.81,39815.0,52.85,52.86,52.81,52.81,39815.0
2021-09-27 15:25:00,52.8,52.81,52.76,52.77,49279.0,52.8,52.81,52.76,52.77,49279.0
2021-09-27 15:30:00,52.78,52.83,52.77,52.82,82557.0,52.78,52.83,52.77,52.82,82557.0
2021-09-27 15:35:00,52.82,52.87,52.82,52.86,16649.0,52.82,52.87,52.82,52.86,16649.0
2021-09-27 15:40:00,52.87,52.88,52.84,52.87,55328.0,52.87,52.88,52.84,52.87,55328.0
2021-09-27 15:45:00,52.86,52.87,52.85,52.86,17713.0,52.86,52.87,52.85,52.86,17713.0
2021-09-27 15:50:00,52.86,52.88,52.85,52.87,49902.0,52.86,52.88,52.85,52.87,49902.0
2021-09-27 15:55:00,52.86,52.93,52.86,52.91,135874.0,52.86,52.93,52.86,52.91,135874.0
2021-09-28 09:30:00,53.46,53.52,53.36,53.44,141412.0,53.46,53.52,53.36,53.44,141412.0
2021-09-28 09:35:00,53.45,53.47,53.33,53.36,63256.0,53.45,53.47,53.33,53.36,63256.0
2021-09-28 09:40:00,53.36,53.48,53.34,53.41,37643.0,53.36,53.48,53.34,53.41,37643.0
2021-09-28 09:45:00,53.41,53.51,53.27,53.27,93364.0,53.41,53.51,53.27,53.27,93364.0
2021-09-28 09:50:00,53.27,53.29,52.87,52.91,142002.0,53.27,53.29,52.87,52.91,142002.0
2021-09-28 09:55:00,52.91,53.07,52.91,53.07,52334.0,52.91,53.07,52.91,53.07,52334.0
2021-09-28 10:00:00,53.06,53.06,52.86,53.02,75639.0,53.06,53.06,52.86,53.02,75639.0
2021-09-28 10:05:00,53.03,53.14,52.92,52.93,86794.0,53.03,53.14,52.92,52.93,86794.0
2021-09-28 10:10:00,52.95,53.1,52.92,53.07,50038.0,52.95,53.1,52.92,53.07,50038.0
2021-09-28 10:15:00,53.06,53.07,52.95,52.97,40701.0,53.06,53.07,52.95,52.97,40701.0
2021-09-28 10:20:00,52.96,52.98,52.82,52.91,162628.0,52.96,52.98,52.82,52.91,162628.0
2021-09-28 10:25:00,52.87,52.92,52.79,52.82,56336.0,52.87,52.92,52.79,52.82,56336.0
2021-09-28 10:30:00,52.79,52.92,52.69,52.75,62632.0,52.79,52.92,52.69,52.75,62632.0
2021-09-28 10:35:00,52.77,52.82,52.72,52.81,62040.0,52.77,52.82,52.72,52.81,62040.0
2021-09-28 10:40:00,52.81,52.85,52.73,52.77,33602.0,52.81,52.85,52.73,52.77,33602.0
2021-09-28 10:45:00,52.76,52.82,52.72,52.76,21610.0,52.76,52.82,52.72,52.76,21610.0
2021-09-28 10:50:00,52.74,52.77,52.65,52.71,48574.0,52.74,52.77,52.65,52.71,48574.0
2021-09-28 10:55:00,52.7,52.74,52.66,52.69,24865.0,52.7,52.74,52.66,52.69,24865.0
2021-09-28 11:00:00,52.73,52.74,52.5,52.52,119716.0,52.73,52.74,52.5,52.52,119716.0
2021-09-28 11:05:00,52.52,52.62,52.49,52.51,48551.0,52.52,52.62,52.49,52.51,48551.0
2021-09-28 11:10:00,52.52,52.53,52.18,52.18,60650.0,52.52,52.53,52.18,52.18,60650.0
2021-09-28 11:15:00,52.19,52.46,52.18,52.44,75993.0,52.19,52.46,52.18,52.44,75993.0
2021-09-28 11:20:00,52.44,52.71,52.44,52.71,127057.0,52.44,52.71,52.44,52.71,127057.0
2021-09-28 11:25:00,52.73,52.78,52.65,52.66,158157.0,52.73,52.78,52.65,52.66,158157.0
2021-09-28 11:30:00,52.66,52.66,52.45,52.61,73244.0,52.66,52.66,52.45,52.61,73244.0
2021-09-28 11:35:00,52.62,52.68,52.35,52.46,38914.0,52.62,52.68,52.35,52.46,38914.0
2021-09-28 11:40:00,52.47,52.52,52.41,52.44,36880.0,52.47,52.52,52.41,52.44,36880.0
2021-09-28 11:45:00,52.44,52.52,52.38,52.5,20979.0,52.44,52.52,52.38,52.5,20979.0
2021-09-28 11:50:00,52.48,52.5,52.4,52.44,61794.0,52.48,52.5,52.4,52.44,61794.0
2021-09-28 11:55:00,52.45,52.47,52.33,52.35,29354.0,52.45,52.47,52.33,52.35,29354.0
2021-09-28 12:00:00,52.35,52.48,52.34,52.47,22589.0,52.35,52.48,52.34,52.47,22589.0
2021-09-28 12:05:00,52.47,52.48,52.36,52.39,10608.0,52.47,52.48,52.36,52.39,10608.0
2021-09-28 12:10:00,52.4,52.56,52.4,52.55,121775.0,52.4,52.56,52.4,52.55,121775.0
2021-09-28 12:15:00,52.55,52.6,52.55,52.56,36401.0,52.55,52.6,52.55,52.56,36401.0
2021-09-28 12:20:00,52.57,52.59,52.5,52.5,45022.0,52.57,52.59,52.5,52.5,45022.0
2021-09-28 12:25:00,52.5,52.59,52.49,52.52,25607.0,52.5,52.59,52.49,52.52,25607.0
2021-09-28 12:30:00,52.53,52.53,52.42,52.49,17458.0,52.53,52.53,52.42,52.49,17458.0
2021-09-28 12:35:00,52.48,52.5,52.46,52.47,16438.0,52.48,52.5,52.46,52.47,16438.0
2021-09-28 12:40:00,52.47,52.47,52.39,52.41,13121.0,52.47,52.47,52.39,52.41,13121.0
2021-09-28 12:45:00,52.4,52.42,52.36,52.39,54703.0,52.4,52.42,52.36,52.39,54703.0
2021-09-28 12:50:00,52.38,52.46,52.38,52.46,7269.0,52.38,52.46,52.38,52.46,7269.0
2021-09-28 12:55:00,52.46,52.5,52.36,52.42,39609.0,52.46,52.5,52.36,52.42,39609.0
2021-09-28 13:00:00,52.42,52.48,52.42,52.48,27914.0,52.42,52.48,52.42,52.48,27914.0
2021-09-28 13:05:00,52.48,52.6,52.44,52.59,26801.0,52.48,52.6,52.44,52.59,26801.0
2021-09-28 13:10:00,52.58,52.62,52.53,52.54,31409.0,52.58,52.62,52.53,52.54,31409.0
2021-09-28 13:15:00,52.55,52.64,52.54,52.64,20354.0,52.55,52.64,52.54,52.64,20354.0
2021-09-28 13:20:00,52.64,52.7,52.64,52.68,14567.0,52.64,52.7,52.64,52.68,14567.0
2021-09-28 13:25:00,52.7,52.71,52.66,52.71,37369.0,52.7,52.71,52.66,52.71,37369.0
2021-09-28 13:30:00,52.69,52.69,52.6,52.62,8784.0,52.69,52.69,52.6,52.62,8784.0
2021-09-28 13:35:00,52.63,52.71,52.62,52.7,19993.0,52.63,52.71,52.62,52.7,19993.0
2021-09-28 13:40:00,52.7,52.72,52.68,52.69,13285.0,52.7,52.72,52.68,52.69,13285.0
2021-09-28 13:45:00,52.69,52.72,52.65,52.67,14241.0,52.69,52.72,52.65,52.67,14241.0
2021-09-28 13:50:00,52.68,52.71,52.64,52.65,17329.0,52.68,52.71,52.64,52.65,17329.0
2021-09-28 13:55:00,52.66,52.73,52.65,52.72,339217.0,52.66,52.73,52.65,52.72,339217.0
2021-09-28 14:00:00,52.73,52.77,52.63,52.65,40518.0,52.73,52.77,52.63,52.65,40518.0
2021-09-28 14:05:00,52.65,52.65,52.56,52.57,46530.0,52.65,52.65,52.56,52.57,46530.0
2021-09-28 14:10:00,52.57,52.57,52.44,52.45,39614.0,52.57,52.57,52.44,52.45,39614.0
2021-09-28 14:15:00,52.49,52.65,52.48,52.61,20244.0,52.49,52.65,52.48,52.61,20244.0
2021-09-28 14:20:00,52.63,52.75,52.63,52.71,28853.0,52.63,52.75,52.63,52.71,28853.0
2021-09-28 14:25:00,52.71,52.79,52.6,52.76,103168.0,52.71,52.79,52.6,52.76,103168.0
2021-09-28 14:30:00,52.7,52.7,52.59,52.59,18504.0,52.7,52.7,52.59,52.59,18504.0
2021-09-28 14:35:00,52.61,52.64,52.57,52.62,31278.0,52.61,52.64,52.57,52.62,31278.0
2021-09-28 14:40:00,52.62,52.64,52.58,52.6,5150.0,52.62,52.64,52.58,52.6,5150.0
2021-09-28 14:45:00,52.59,52.61,52.54,52.61,15261.0,52.59,52.61,52.54,52.61,15261.0
2021-09-28 14:50:00,52.61,52.64,52.58,52.58,2960.0,52.61,52.64,52.58,52.58,2960.0
2021-09-28 14:55:00,52.57,52.59,52.56,52.57,3025.0,52.57,52.59,52.56,52.57,3025.0
2021-09-28 15:00:00,52.56,52.6,52.56,52.59,8408.0,52.56,52.6,52.56,52.59,8408.0
2021-09-28 15:05:00,52.59,52.6,52.56,52.56,39987.0,52.59,52.6,52.56,52.56,39987.0
2021-09-28 15:10:00,52.57,52.57,52.56,52.57,5178.0,52.57,52.57,52.56,52.57,5178.0
2021-09-28 15:15:00,52.58,52.61,52.58,52.59,22646.0,52.58,52.61,52.58,52.59,22646.0
2021-09-28 15:20:00,52.58,52.59,52.53,52.53,5768.0,52.58,52.59,52.53,52.53,5768.0
2021-09-28 15:25:00,52.53,52.53,52.47,52.47,16602.0,52.53,52.53,52.47,52.47,16602.0
2021-09-28 15:30:00,52.47,52.49,52.46,52.48,12464.0,52.47,52.49,52.46,52.48,12464.0
2021-09-28 15:35:00,52.47,52.47,52.4,52.41,44894.0,52.47,52.47,52.4,52.41,44894.0
2021-09-28 15:40:00,52.41,52.44,52.39,52.4,31911.0,52.41,52.44,52.39,52.4,31911.0
2021-09-28 15:45:00,52.39,52.4,52.38,52.4,38747.0,52.39,52.4,52.38,52.4,38747.0
2021-09-28 15:50:00,52.39,52.41,52.37,52.39,200105.0,52.39,52.41,52.37,52.39,200105.0
2021-09-28 15:55:00,52.39,52.41,52.37,52.41,79323.0,52.39,52.41,52.37,52.41,79323.0
2021-09-29 09:30:00,52.56,52.57,52.36,52.36,108323.0,52.56,52.57,52.36,52.36,108323.0
2021-09-29 09:35:00,52.36,52.39,52.3,52.33,59634.0,52.36,52.39,52.3,52.33,59634.0
2021-09-29 09:40:00,52.33,52.36,52.24,52.29,83798.0,52.33,52.36,52.24,52.29,83798.0
2021-09-29 09:45:00,52.3,52.39,52.26,52.37,48836.0,52.3,52.39,52.26,52.37,48836.0
2021-09-29 09:50:00,52.39,52.57,52.39,52.55,38869.0,52.39,52.57,52.39,52.55,38869.0
2021-09-29 09:55:00,52.55,52.66,52.54,52.58,22766.0,52.55,52.66,52.54,52.58,22766.0
2021-09-29 10:00:00,52.57,52.64,52.55,52.57,38887.0,52.57,52.64,52.55,52.57,38887.0
2021-09-29 10:05:00,52.58,52.68,52.51,52.68,89637.0,52.58,52.68,52.51,52.68,89637.0
2021-09-29 10:10:00,52.67,52.68,52.55,52.61,23114.0,52.67,52.68,52.55,52.61,23114.0
2021-09-29 10:15:00,52.6,52.63,52.59,52.59,6504.0,52.6,52.63,52.59,52.59,6504.0
2021-09-29 10:20:00,52.6,52.67,52.59,52.62,8400.0,52.6,52.67,52.59,52.62,8400.0
2021-09-29 10:25:00,52.61,52.66,52.59,52.6,20844.0,52.61,52.66,52.59,52.6,20844.0
2021-09-29 10:30:00,52.59,52.6,52.37,52.57,205743.0,52.59,52.6,52.37,52.57,205743.0
2021-09-29 10:35:00,52.57,52.8,52.57,52.78,130302.0,52.57,52.8,52.57,52.78,130302.0
2021-09-29 10:40:00,52.8,53.04,52.8,53.02,125672.0,52.8,53.04,52.8,53.02,125672.0
2021-09-29 10:45:00,53.02,53.05,52.96,53.01,88202.0,53.02,53.05,52.96,53.01,88202.0
2021-09-29 10:50:00,53.0,53.04,52.92,53.01,47664.0,53.0,53.04,52.92,53.01,47664.0
2021-09-29 10:55:00,53.0,53.11,52.99,53.03,116296.0,53.0,53.11,52.99,53.03,116296.0
2021-09-29 11:00:00,53.04,53.07,52.97,53.0,66223.0,53.04,53.07,52.97,53.0,66223.0
2021-09-29 11:05:00,53.02,53.05,52.93,52.94,43388.0,53.02,53.05,52.93,52.94,43388.0
2021-09-29 11:10:00,52.93,52.97,52.89,52.93,69095.0,52.93,52.97,52.89,52.93,69095.0
2021-09-29 11:15:00,52.93,52.94,52.87,52.91,18354.0,52.93,52.94,52.87,52.91,18354.0
2021-09-29 11:20:00,52.91,52.93,52.87,52.89,41645.0,52.91,52.93,52.87,52.89,41645.0
2021-09-29 11:25:00,52.89,52.9,52.79,52.79,35226.0,52.89,52.9,52.79,52.79,35226.0
2021-09-29 11:30:00,52.8,52.83,52.75,52.78,36414.0,52.8,52.83,52.75,52.78,36414.0
2021-09-29 11:35:00,52.77,52.84,52.76,52.8,17661.0,52.77,52.84,52.76,52.8,17661.0
2021-09-29 11:40:00,52.79,52.79,52.73,52.78,26973.0,52.79,52.79,52.73,52.78,26973.0
2021-09-29 11:45:00,52.78,52.87,52.78,52.83,31174.0,52.78,52.87,52.78,52.83,31174.0
2021-09-29 11:50:00,52.84,52.89,52.82,52.85,76653.0,52.84,52.89,52.82,52.85,76653.0
2021-09-29 11:55:00,52.85,52.9,52.8,52.89,16056.0,52.85,52.9,52.8,52.89,16056.0
2021-09-29 12:00:00,52.92,53.03,52.92,53.03,34904.0,52.92,53.03,52.92,53.03,34904.0
2021-09-29 12:05:00,53.01,53.01,52.89,52.92,12609.0,53.01,53.01,52.89,52.92,12609.0
2021-09-29 12:10:00,52.92,52.93,52.85,52.86,12980.0,52.92,52.93,52.85,52.86,12980.0
2021-09-29 12:15:00,52.87,52.92,52.86,52.91,10345.0,52.87,52.92,52.86,52.91,10345.0
2021-09-29 12:20:00,52.91,52.92,52.7,52.7,40129.0,52.91,52.92,52.7,52.7,40129.0
2021-09-29 12:25:00,52.69,52.8,52.69,52.78,39996.0,52.69,52.8,52.69,52.78,39996.0
2021-09-29 12:30:00,52.78,52.87,52.75,52.85,156125.0,52.78,52.87,52.75,52.85,156125.0
2021-09-29 12:35:00,52.86,52.88,52.79,52.79,143983.0,52.86,52.88,52.79,52.79,143983.0
2021-09-29 12:40:00,52.8,52.8,52.73,52.76,232110.0,52.8,52.8,52.73,52.76,232110.0
2021-09-29 12:45:00,52.77,52.79,52.73,52.74,181477.0,52.77,52.79,52.73,52.74,181477.0
2021-09-29 12:50:00,52.74,52.79,52.72,52.73,41093.0,52.74,52.79,52.72,52.73,41093.0
2021-09-29 12:55:00,52.73,52.76,52.72,52.73,4940.0,52.73,52.76,52.72,52.73,4940.0
2021-09-29 13:00:00,52.73,52.74,52.53,52.56,57431.0,52.73,52.74,52.53,52.56,57431.0
2021-09-29 13:05:00,52.56,52.64,52.56,52.64,12479.0,52.56,52.64,52.56,52.64,12479.0
2021-09-29 13:10:00,52.63,52.65,52.6,52.62,10073.0,52.63,52.65,52.6,52.62,10073.0
2021-09-29 13:15:00,52.61,52.71,52.6,52.65,11235.0,52.61,52.71,52.6,52.65,11235.0
2021-09-29 13:20:00,52.66,52.66,52.57,52.57,5550.0,52.66,52.66,52.57,52.57,5550.0
2021-09-29 13:25:00,52.57,52.58,52.5,52.52,39522.0,52.57,52.58,52.5,52.52,39522.0
2021-09-29 13:30:00,52.51,52.6,52.51,52.6,91046.0,52.51,52.6,52.51,52.6,91046.0
2021-09-29 13:35:00,52.58,52.6,52.54,52.56,16147.0,52.58,52.6,52.54,52.56,16147.0
2021-09-29 13:40:00,52.57,52.57,52.47,52.56,22811.0,52.57,52.57,52.47,52.56,22811.0
2021-09-29 13:45:00,52.56,52.59,52.53,52.59,13689.0,52.56,52.59,52.53,52.59,13689.0
2021-09-29 13:50:00,52.58,52.59,52.54,52.57,6750.0,52.58,52.59,52.54,52.57,6750.0
2021-09-29 13:55:00,52.57,52.57,52.54,52.54,2561.0,52.57,52.57,52.54,52.54,2561.0
2021-09-29 14:00:00,52.54,52.55,52.5,52.53,8480.0,52.54,52.55,52.5,52.53,8480.0
2021-09-29 14:05:00,52.52,52.53,52.44,52.5,12577.0,52.52,52.53,52.44,52.5,12577.0
2021-09-29 14:10:00,52.49,52.6,52.48,52.6,10396.0,52.49,52.6,52.48,52.6,10396.0
2021-09-29 14:15:00,52.6,52.62,52.58,52.58,29538.0,52.6,52.62,52.58,52.58,29538.0
2021-09-29 14:20:00,52.57,52.57,52.43,52.43,29239.0,52.57,52.57,52.43,52.43,29239.0
2021-09-29 14:25:00,52.44,52.57,52.44,52.57,30881.0,52.44,52.57,52.44,52.57,30881.0
2021-09-29 14:30:00,52.59,52.6,52.55,52.6,40093.0,52.59,52.6,52.55,52.6,40093.0
2021-09-29 14:35:00,52.6,52.6,52.56,52.56,55213.0,52.6,52.6,52.56,52.56,55213.0
2021-09-29 14:40:00,52.57,52.61,52.54,52.6,26870.0,52.57,52.61,52.54,52.6,26870.0
2021-09-29 14:45:00,52.6,52.6,52.55,52.55,11362.0,52.6,52.6,52.55,52.55,11362.0
2021-09-29 14:50:00,52.54,52.57,52.53,52.56,32794.0,52.54,52.57,52.53,52.56,32794.0
2021-09-29 14:55:00,52.56,52.57,52.54,52.55,6713.0,52.56,52.57,52.54,52.55,6713.0
2021-09-29 15:00:00,52.56,52.56,52.5,52.5,5287.0,52.56,52.56,52.5,52.5,5287.0
2021-09-29 15:05:00,52.52,52.53,52.51,52.52,3727.0,52.52,52.53,52.51,52.52,3727.0
2021-09-29 15:10:00,52.51,52.53,52.51,52.52,3228.0,52.51,52.53,52.51,52.52,3228.0
2021-09-29 15:15:00,52.53,52.56,52.53,52.56,2697.0,52.53,52.56,52.53,52.56,2697.0
2021-09-29 15:20:00,52.56,52.57,52.52,52.52,19710.0,52.56,52.57,52.52,52.52,19710.0
2021-09-29 15:25:00,52.52,52.55,52.52,52.54,13460.0,52.52,52.55,52.52,52.54,13460.0
2021-09-29 15:30:00,52.53,52.56,52.53,52.55,18088.0,52.53,52.56,52.53,52.55,18088.0
2021-09-29 15:35:00,52.54,52.54,52.51,52.52,26415.0,52.54,52.54,52.51,52.52,26415.0
2021-09-29 15:40:00,52.51,52.52,52.44,52.45,48712.0,52.51,52.52,52.44,52.45,48712.0
2021-09-29 15:45:00,52.45,52.48,52.43,52.48,13840.0,52.45,52.48,52.43,52.48,13840.0
2021-09-29 15:50:00,52.47,52.47,52.39,52.4,67122.0,52.47,52.47,52.39,52.4,67122.0
2021-09-29 15:55:00,52.4,52.41,52.31,52.31,192898.0,52.4,52.41,52.31,52.31,192898.0
2021-09-30 09:30:00,51.7,51.82,51.64,51.69,215722.0,51.7,51.82,51.64,51.69,215722.0
2021-09-30 09:35:00,51.7,51.7,51.45,51.56,301599.0,51.7,51.7,51.45,51.56,301599.0
2021-09-30 09:40:00,51.55,51.56,51.38,51.53,94570.0,51.55,51.56,51.38,51.53,94570.0
2021-09-30 09:45:00,51.55,51.59,51.47,51.53,105825.0,51.55,51.59,51.47,51.53,105825.0
2021-09-30 09:50:00,51.51,51.75,51.45,51.74,104567.0,51.51,51.75,51.45,51.74,104567.0
2021-09-30 09:55:00,51.75,51.81,51.69,51.73,64192.0,51.75,51.81,51.69,51.73,64192.0
2021-09-30 10:00:00,51.72,51.75,51.58,51.75,84546.0,51.72,51.75,51.58,51.75,84546.0
2021-09-30 10:05:00,51.69,51.78,51.57,51.77,115102.0,51.69,51.78,51.57,51.77,115102.0
2021-09-30 10:10:00,51.79,51.98,51.78,51.97,156554.0,51.79,51.98,51.78,51.97,156554.0
2021-09-30 10:15:00,51.95,51.95,51.86,51.9,30869.0,51.95,51.95,51.86,51.9,30869.0
2021-09-30 10:20:00,51.91,51.99,51.85,51.89,53610.0,51.91,51.99,51.85,51.89,53610.0
2021-09-30 10:25:00,51.9,52.02,51.9,51.98,75465.0,51.9,52.02,51.9,51.98,75465.0
2021-09-30 10:30:00,51.97,51.98,51.79,51.91,47515.0,51.97,51.98,51.79,51.91,47515.0
2021-09-30 10:35:00,51.93,52.01,51.91,51.93,480293.0,51.93,52.01,51.91,51.93,480293.0
2021-09-30 10:40:00,51.94,51.97,51.85,51.93,57840.0,51.94,51.97,51.85,51.93,57840.0
2021-09-30 10:45:00,51.93,51.93,51.82,51.84,239637.0,51.93,51.93,51.82,51.84,239637.0
2021-09-30 10:50:00,51.84,51.9,51.77,51.78,34689.0,51.84,51.9,51.77,51.78,34689.0
2021-09-30 10:55:00,51.78,51.79,51.67,51.77,231025.0,51.78,51.79,51.67,51.77,231025.0
2021-09-30 11:00:00,51.76,52.39,51.76,52.36,916985.0,51.76,52.39,51.76,52.36,916985.0
2021-09-30 11:05:00,52.36,52.79,52.31,52.6,892674.0,52.36,52.79,52.31,52.6,892674.0
2021-09-30 11:10:00,52.61,52.68,52.4,52.53,287001.0,52.61,52.68,52.4,52.53,287001.0
2021-09-30 11:15:00,52.55,52.83,52.52,52.75,402066.0,52.55,52.83,52.52,52.75,402066.0
2021-09-30 11:20:00,52.76,52.84,52.63,52.8,109493.0,52.76,52.84,52.63,52.8,109493.0
2021-09-30 11:25:00,52.78,52.93,52.78,52.81,82069.0,52.78,52.93,52.78,52.81,82069.0
2021-09-30 11:30:00,52.82,52.91,52.64,52.64,85208.0,52.82,52.91,52.64,52.64,85208.0
2021-09-30 11:35:00,52.66,52.75,52.54,52.62,68279.0,52.66,52.75,52.54,52.62,68279.0
2021-09-30 11:40:00,52.6,52.96,52.6,52.87,84217.0,52.6,52.96,52.6,52.87,84217.0
2021-09-30 11:45:00,52.88,52.96,52.85,52.95,26878.0,52.88,52.96,52.85,52.95,26878.0
2021-09-30 11:50:00,52.96,53.06,52.94,53.04,56745.0,52.96,53.06,52.94,53.04,56745.0
2021-09-30 11:55:00,53.05,53.11,53.01,53.1,22141.0,53.05,53.11,53.01,53.1,22141.0
2021-09-30 12:00:00,53.12,53.17,53.01,53.07,68095.0,53.12,53.17,53.01,53.07,68095.0
2021-09-30 12:05:00,53.08,53.09,52.9,52.94,70024.0,53.08,53.09,52.9,52.94,70024.0
2021-09-30 12:10:00,52.96,53.02,52.87,52.92,23700.0,52.96,53.02,52.87,52.92,23700.0
2021-09-30 12:15:00,52.9,52.93,52.86,52.88,26917.0,52.9,52.93,52.86,52.88,26917.0
2021-09-30 12:20:00,52.88,52.94,52.86,52.92,14756.0,52.88,52.94,52.86,52.92,14756.0
2021-09-30 12:25:00,52.93,53.02,52.92,52.99,29590.0,52.93,53.02,52.92,52.99,29590.0
2021-09-30 12:30:00,52.99,53.04,52.92,52.93,67359.0,52.99,53.04,52.92,52.93,67359.0
2021-09-30 12:35:00,52.99,53.22,52.98,53.21,66395.0,52.99,53.22,52.98,53.21,66395.0
2021-09-30 12:40:00,53.2,53.24,53.09,53.16,20130.0,53.2,53.24,53.09,53.16,20130.0
2021-09-30 12:45:00,53.16,53.23,53.16,53.23,8875.0,53.16,53.23,53.16,53.23,8875.0
2021-09-30 12:50:00,53.21,53.24,53.17,53.17,130103.0,53.21,53.24,53.17,53.17,130103.0
2021-09-30 12:55:00,53.17,53.17,53.1,53.17,14464.0,53.17,53.17,53.1,53.17,14464.0
2021-09-30 13:00:00,53.19,53.28,53.17,53.25,38535.0,53.19,53.28,53.17,53.25,38535.0
2021-09-30 13:05:00,53.25,53.33,53.24,53.29,22366.0,53.25,53.33,53.24,53.29,22366.0
2021-09-30 13:10:00,53.28,53.33,53.24,53.27,52843.0,53.28,53.33,53.24,53.27,52843.0
2021-09-30 13:15:00,53.28,53.36,52.65,52.92,2010940.0,53.28,53.36,52.65,52.92,2010940.0
2021-09-30 13:20:00,52.94,52.94,52.58,52.68,623530.0,52.94,52.94,52.58,52.68,623530.0
2021-09-30 13:25:00,52.67,52.8,52.65,52.76,335874.0,52.67,52.8,52.65,52.76,335874.0
2021-09-30 13:30:00,52.75,52.77,52.53,52.58,190909.0,52.75,52.77,52.53,52.58,190909.0
2021-09-30 13:35:00,52.58,52.71,52.54,52.61,89183.0,52.58,52.71,52.54,52.61,89183.0
2021-09-30 13:40:00,52.62,52.63,52.54,52.56,27283.0,52.62,52.63,52.54,52.56,27283.0
2021-09-30 13:45:00,52.56,52.6,52.51,52.55,33070.0,52.56,52.6,52.51,52.55,33070.0
2021-09-30 13:50:00,52.59,52.65,52.53,52.65,23718.0,52.59,52.65,52.53,52.65,23718.0
2021-09-30 13:55:00,52.65,52.74,52.64,52.73,217000.0,52.65,52.74,52.64,52.73,217000.0
2021-09-30 14:00:00,52.74,52.81,52.68,52.72,55589.0,52.74,52.81,52.68,52.72,55589.0
2021-09-30 14:05:00,52.72,52.74,52.66,52.71,22735.0,52.72,52.74,52.66,52.71,22735.0
2021-09-30 14:10:00,52.69,52.79,52.66,52.76,17775.0,52.69,52.79,52.66,52.76,17775.0
2021-09-30 14:15:00,52.77,52.77,52.61,52.61,24536.0,52.77,52.77,52.61,52.61,24536.0
2021-09-30 14:20:00,52.62,52.69,52.56,52.68,60063.0,52.62,52.69,52.56,52.68,60063.0
2021-09-30 14:25:00,52.67,52.68,52.58,52.66,66819.0,52.67,52.68,52.58,52.66,66819.0
2021-09-30 14:30:00,52.66,52.81,52.66,52.8,81002.0,52.66,52.81,52.66,52.8,81002.0
2021-09-30 14:35:00,52.79,52.82,52.77,52.81,49174.0,52.79,52.82,52.77,52.81,49174.0
2021-09-30 14:40:00,52.8,52.82,52.73,52.76,34136.0,52.8,52.82,52.73,52.76,34136.0
2021-09-30 14:45:00,52.76,52.76,52.7,52.71,17180.0,52.76,52.76,52.7,52.71,17180.0
2021-09-30 14:50:00,52.73,52.75,52.67,52.67,14752.0,52.73,52.75,52.67,52.67,14752.0
2021-09-30 14:55:00,52.67,52.68,52.61,52.61,8806.0,52.67,52.68,52.61,52.61,8806.0
2021-09-30 15:00:00,52.6,52.61,52.52,52.53,19441.0,52.6,52.61,52.52,52.53,19441.0
2021-09-30 15:05:00,52.53,52.55,52.51,52.52,57789.0,52.53,52.55,52.51,52.52,57789.0
2021-09-30 15:10:00,52.53,52.6,52.52,52.55,47921.0,52.53,52.6,52.52,52.55,47921.0
2021-09-30 15:15:00,52.56,52.64,52.56,52.63,27781.0,52.56,52.64,52.56,52.63,27781.0
2021-09-30 15:20:00,52.63,52.66,52.61,52.62,18206.0,52.63,52.66,52.61,52.62,18206.0
2021-09-30 15:25:00,52.62,52.67,52.62,52.67,12974.0,52.62,52.67,52.62,52.67,12974.0
2021-09-30 15:30:00,52.68,52.8,52.67,52.8,27524.0,52.68,52.8,52.67,52.8,27524.0
2021-09-30 15:35:00,52.79,52.81,52.76,52.77,28715.0,52.79,52.81,52.76,52.77,28715.0
2021-09-30 15:40:00,52.77,52.79,52.77,52.79,14560.0,52.77,52.79,52.77,52.79,14560.0
2021-09-30 15:45:00,52.77,52.77,52.69,52.7,90353.0,52.77,52.77,52.69,52.7,90353.0
2021-09-30 15:50:00,52.69,52.7,52.64,52.66,76023.0,52.69,52.7,52.64,52.66,76023.0
2021-09-30 15:55:00,52.65,52.68,52.55,52.57,153265.0,52.65,52.68,52.55,52.57,153265.0
2021-10-01 09:30:00,52.62,52.71,52.61,52.65,55720.0,52.62,52.71,52.61,52.65,55720.0
2021-10-01 09:35:00,52.64,52.78,52.63,52.76,20080.0,52.64,52.78,52.63,52.76,20080.0
2021-10-01 09:40:00,52.78,52.83,52.74,52.77,26387.0,52.78,52.83,52.74,52.77,26387.0
2021-10-01 09:45:00,52.77,52.83,52.74,52.8,28309.0,52.77,52.83,52.74,52.8,28309.0
2021-10-01 09:50:00,52.79,52.86,52.76,52.81,59910.0,52.79,52.86,52.76,52.81,59910.0
2021-10-01 09:55:00,52.81,52.83,52.75,52.77,20033.0,52.81,52.83,52.75,52.77,20033.0
2021-10-01 10:00:00,52.76,52.91,52.76,52.84,30166.0,52.76,52.91,52.76,52.84,30166.0
2021-10-01 10:05:00,52.86,52.91,52.83,52.84,25969.0,52.86,52.91,52.83,52.84,25969.0
2021-10-01 10:10:00,52.84,52.85,52.74,52.79,48806.0,52.84,52.85,52.74,52.79,48806.0
2021-10-01 10:15:00,52.8,52.83,52.69,52.79,42933.0,52.8,52.83,52.69,52.79,42933.0
2021-10-01 10:20:00,52.8,52.83,52.68,52.68,31605.0,52.8,52.83,52.68,52.68,31605.0
2021-10-01 10:25:00,52.69,52.81,52.61,52.74,55133.0,52.69,52.81,52.61,52.74,55133.0
2021-10-01 10:30:00,52.73,52.79,52.6,52.64,29857.0,52.73,52.79,52.6,52.64,29857.0
2021-10-01 10:35:00,52.65,52.69,52.56,52.56,33177.0,52.65,52.69,52.56,52.56,33177.0
2021-10-01 10:40:00,52.58,52.63,52.52,52.53,28310.0,52.58,52.63,52.52,52.53,28310.0
2021-10-01 10:45:00,52.52,52.52,52.43,52.45,24853.0,52.52,52.52,52.43,52.45,24853.0
2021-10-01 10:50:00,52.45,52.49,52.4,52.44,30438.0,52.45,52.49,52.4,52.44,30438.0
2021-10-01 10:55:00,52.44,52.55,52.44,52.5,15267.0,52.44,52.55,52.44,52.5,15267.0
2021-10-01 11:00:00,52.52,52.57,52.46,52.46,17846.0,52.52,52.57,52.46,52.46,17846.0
2021-10-01 11:05:00,52.47,52.52,52.41,52.44,16733.0,52.47,52.52,52.41,52.44,16733.0
2021-10-01 11:10:00,52.43,52.59,52.34,52.58,58038.0,52.43,52.59,52.34,52.58,58038.0
2021-10-01 11:15:00,52.58,52.6,52.51,52.59,12880.0,52.58,52.6,52.51,52.59,12880.0
2021-10-01 11:20:00,52.62,52.7,52.57,52.68,13721.0,52.62,52.7,52.57,52.68,13721.0
2021-10-01 11:25:00,52.68,52.77,52.68,52.77,23786.0,52.68,52.77,52.68,52.77,23786.0
2021-10-01 11:30:00,52.78,52.87,52.68,52.83,86100.0,52.78,52.87,52.68,52.83,86100.0
2021-10-01 11:35:00,52.84,52.85,52.78,52.79,45582.0,52.84,52.85,52.78,52.79,45582.0
2021-10-01 11:40:00,52.79,52.84,52.79,52.84,44378.0,52.79,52.84,52.79,52.84,44378.0
2021-10-01 11:45:00,52.85,52.9,52.79,52.88,11720.0,52.85,52.9,52.79,52.88,11720.0
2021-10-01 11:50:00,52.9,52.92,52.88,52.9,17116.0,52.9,52.92,52.88,52.9,17116.0
2021-10-01 11:55:00,52.88,52.89,52.8,52.84,19435.0,52.88,52.89,52.8,52.84,19435.0
2021-10-01 12:00:00,52.85,52.85,52.79,52.83,8243.0,52.85,52.85,52.79,52.83,8243.0
2021-10-01 12:05:00,52.83,52.84,52.76,52.82,25527.0,52.83,52.84,52.76,52.82,25527.0
2021-10-01 12:10:00,52.83,52.84,52.77,52.82,32035.0,52.83,52.84,52.77,52.82,32035.0
2021-10-01 12:15:00,52.82,52.87,52.8,52.87,9469.0,52.82,52.87,52.8,52.87,9469.0
2021-10-01 12:20:00,52.87,52.91,52.86,52.9,11611.0,52.87,52.91,52.86,52.9,11611.0
2021-10-01 12:25:00,52.91,52.93,52.9,52.93,32084.0,52.91,52.93,52.9,52.93,32084.0
2021-10-01 12:30:00,52.92,52.95,52.87,52.9,40927.0,52.92,52.95,52.87,52.9,40927.0
2021-10-01 12:35:00,52.91,53.01,52.91,53.01,44069.0,52.91,53.01,52.91,53.01,44069.0
2021-10-01 12:40:00,53.0,53.03,52.98,53.03,9283.0,53.0,53.03,52.98,53.03,9283.0
2021-10-01 12:45:00,53.04,53.1,52.94,52.94,40173.0,53.04,53.1,52.94,52.94,40173.0
2021-10-01 12:50:00,52.95,52.97,52.93,52.96,47634.0,52.95,52.97,52.93,52.96,47634.0
2021-10-01 12:55:00,52.97,53.01,52.96,52.98,10138.0,52.97,53.01,52.96,52.98,10138.0
2021-10-01 13:00:00,53.0,53.02,52.97,53.02,11630.0,53.0,53.02,52.97,53.02,11630.0
2021-10-01 13:05:00,53.02,53.04,52.99,53.03,8238.0,53.02,53.04,52.99,53.03,8238.0
2021-10-01 13:10:00,53.05,53.07,52.98,52.98,9295.0,53.05,53.07,52.98,52.98,9295.0
2021-10-01 13:15:00,52.98,53.03,52.96,53.02,17784.0,52.98,53.03,52.96,53.02,17784.0
2021-10-01 13:20:00,53.02,53.08,53.02,53.08,15233.0,53.02,53.08,53.02,53.08,15233.0
2021-10-01 13:25:00,53.06,53.11,53.06,53.1,20278.0,53.06,53.11,53.06,53.1,20278.0
2021-10-01 13:30:00,53.1,53.14,53.09,53.11,16581.0,53.1,53.14,53.09,53.11,16581.0
2021-10-01 13:35:00,53.11,53.17,53.1,53.16,29183.0,53.11,53.17,53.1,53.16,29183.0
2021-10-01 13:40:00,53.16,53.22,53.14,53.22,18785.0,53.16,53.22,53.14,53.22,18785.0
2021-10-01 13:45:00,53.22,53.23,53.19,53.2,37680.0,53.22,53.23,53.19,53.2,37680.0
2021-10-01 13:50:00,53.2,53.27,53.16,53.23,37131.0,53.2,53.27,53.16,53.23,37131.0
2021-10-01 13:55:00,53.26,53.36,53.26,53.35,25633.0,53.26,53.36,53.26,53.35,25633.0
2021-10-01 14:00:00,53.35,53.36,53.3,53.31,10397.0,53.35,53.36,53.3,53.31,10397.0
2021-10-01 14:05:00,53.31,53.36,53.26,53.32,27125.0,53.31,53.36,53.26,53.32,27125.0
2021-10-01 14:10:00,53.32,53.32,53.25,53.28,8588.0,53.32,53.32,53.25,53.28,8588.0
2021-10-01 14:15:00,53.29,53.32,53.24,53.26,100667.0,53.29,53.32,53.24,53.26,100667.0
2021-10-01 14:20:00,53.25,53.3,53.22,53.3,87022.0,53.25,53.3,53.22,53.3,87022.0
2021-10-01 14:25:00,53.31,53.39,53.27,53.3,154336.0,53.31,53.39,53.27,53.3,154336.0
2021-10-01 14:30:00,53.31,53.31,53.16,53.17,93653.0,53.31,53.31,53.16,53.17,93653.0
2021-10-01 14:35:00,53.16,53.22,53.16,53.22,73009.0,53.16,53.22,53.16,53.22,73009.0
2021-10-01 14:40:00,53.21,53.24,53.18,53.19,84396.0,53.21,53.24,53.18,53.19,84396.0
2021-10-01 14:45:00,53.2,53.23,53.18,53.22,10192.0,53.2,53.23,53.18,53.22,10192.0
2021-10-01 14:50:00,53.21,53.21,53.18,53.19,8687.0,53.21,53.21,53.18,53.19,8687.0
2021-10-01 14:55:00,53.2,53.21,53.17,53.18,16720.0,53.2,53.21,53.17,53.18,16720.0
2021-10-01 15:00:00,53.18,53.19,53.13,53.13,7593.0,53.18,53.19,53.13,53.13,7593.0
2021-10-01 15:05:00,53.14,53.16,53.13,53.14,7291.0,53.14,53.16,53.13,53.14,7291.0
2021-10-01 15:10:00,53.15,53.17,53.13,53.16,14790.0,53.15,53.17,53.13,53.16,14790.0
2021-10-01 15:15:00,53.17,53.19,53.12,53.13,18308.0,53.17,53.19,53.12,53.13,18308.0
2021-10-01 15:20:00,53.13,53.14,53.11,53.13,17721.0,53.13,53.14,53.11,53.13,17721.0
2021-10-01 15:25:00,53.14,53.15,53.1,53.13,53423.0,53.14,53.15,53.1,53.13,53423.0
2021-10-01 15:30:00,53.12,53.14,53.1,53.14,48652.0,53.12,53.14,53.1,53.14,48652.0
2021-10-01 15:35:00,53.13,53.17,53.12,53.14,196476.0,53.13,53.17,53.12,53.14,196476.0
2021-10-01 15:40:00,53.14,53.16,53.14,53.15,35081.0,53.14,53.16,53.14,53.15,35081.0
2021-10-01 15:45:00,53.16,53.18,53.15,53.17,189715.0,53.16,53.18,53.15,53.17,189715.0
2021-10-01 15:50:00,53.17,53.23,53.16,53.22,326922.0,53.17,53.23,53.16,53.22,326922.0
2021-10-01 15:55:00,53.22,53.25,53.2,53.25,426645.0,53.22,53.25,53.2,53.25,426645.0
2021-10-04 09:30:00,54.07,54.27,54.07,54.26,252547.0,54.07,54.27,54.07,54.26,252547.0
2021-10-04 09:35:00,54.25,54.29,54.19,54.29,88135.0,54.25,54.29,54.19,54.29,88135.0
2021-10-04 09:40:00,54.29,54.56,54.21,54.56,324254.0,54.29,54.56,54.21,54.56,324254.0
2021-10-04 09:45:00,54.55,54.87,54.53,54.8,218889.0,54.55,54.87,54.53,54.8,218889.0
2021-10-04 09:50:00,54.8,54.95,54.67,54.91,183982.0,54.8,54.95,54.67,54.91,183982.0
2021-10-04 09:55:00,54.91,55.05,54.87,54.87,446194.0,54.91,55.05,54.87,54.87,446194.0
2021-10-04 10:00:00,54.83,54.83,54.6,54.65,179506.0,54.83,54.83,54.6,54.65,179506.0
2021-10-04 10:05:00,54.66,54.73,54.59,54.67,59325.0,54.66,54.73,54.59,54.67,59325.0
2021-10-04 10:10:00,54.68,54.7,54.62,54.67,61663.0,54.68,54.7,54.62,54.67,61663.0
2021-10-04 10:15:00,54.67,54.74,54.55,54.58,141960.0,54.67,54.74,54.55,54.58,141960.0
2021-10-04 10:20:00,54.58,54.64,54.49,54.5,55591.0,54.58,54.64,54.49,54.5,55591.0
2021-10-04 10:25:00,54.5,54.69,54.5,54.61,129561.0,54.5,54.69,54.5,54.61,129561.0
2021-10-04 10:30:00,54.62,54.79,54.61,54.77,62948.0,54.62,54.79,54.61,54.77,62948.0
2021-10-04 10:35:00,54.76,54.81,54.7,54.8,46439.0,54.76,54.81,54.7,54.8,46439.0
2021-10-04 10:40:00,54.8,54.92,54.78,54.82,185048.0,54.8,54.92,54.78,54.82,185048.0
2021-10-04 10:45:00,54.83,54.89,54.82,54.87,49626.0,54.83,54.89,54.82,54.87,49626.0
2021-10-04 10:50:00,54.87,54.88,54.67,54.69,50002.0,54.87,54.88,54.67,54.69,50002.0
2021-10-04 10:55:00,54.69,54.95,54.69,54.92,56543.0,54.69,54.95,54.69,54.92,56543.0
2021-10-04 11:00:00,54.92,54.92,54.73,54.81,37909.0,54.92,54.92,54.73,54.81,37909.0
2021-10-04 11:05:00,54.8,54.87,54.73,54.75,39319.0,54.8,54.87,54.73,54.75,39319.0
2021-10-04 11:10:00,54.76,54.84,54.76,54.83,25759.0,54.76,54.84,54.76,54.83,25759.0
2021-10-04 11:15:00,54.83,54.84,54.71,54.71,22822.0,54.83,54.84,54.71,54.71,22822.0
2021-10-04 11:20:00,54.71,54.8,54.67,54.7,41545.0,54.71,54.8,54.67,54.7,41545.0
2021-10-04 11:25:00,54.7,54.74,54.66,54.71,65753.0,54.7,54.74,54.66,54.71,65753.0
2021-10-04 11:30:00,54.73,54.84,54.71,54.8,59758.0,54.73,54.84,54.71,54.8,59758.0
2021-10-04 11:35:00,54.81,54.85,54.78,54.79,16771.0,54.81,54.85,54.78,54.79,16771.0
2021-10-04 11:40:00,54.79,54.82,54.68,54.69,67743.0,54.79,54.82,54.68,54.69,67743.0
2021-10-04 11:45:00,54.69,54.71,54.58,54.63,43808.0,54.69,54.71,54.58,54.63,43808.0
2021-10-04 11:50:00,54.62,54.71,54.62,54.67,162699.0,54.62,54.71,54.62,54.67,162699.0
2021-10-04 11:55:00,54.66,54.73,54.66,54.72,19205.0,54.66,54.73,54.66,54.72,19205.0
2021-10-04 12:00:00,54.72,54.73,54.61,54.61,28305.0,54.72,54.73,54.61,54.61,28305.0
2021-10-04 12:05:00,54.61,54.64,54.56,54.58,46043.0,54.61,54.64,54.56,54.58,46043.0
2021-10-04 12:10:00,54.58,54.66,54.57,54.65,29202.0,54.58,54.66,54.57,54.65,29202.0
2021-10-04 12:15:00,54.65,54.74,54.65,54.72,26420.0,54.65,54.74,54.65,54.72,26420.0
2021-10-04 12:20:00,54.71,54.8,54.67,54.77,79926.0,54.71,54.8,54.67,54.77,79926.0
2021-10-04 12:25:00,54.78,54.84,54.75,54.79,40649.0,54.78,54.84,54.75,54.79,40649.0
2021-10-04 12:30:00,54.79,54.81,54.75,54.77,11678.0,54.79,54.81,54.75,54.77,11678.0
2021-10-04 12:35:00,54.77,54.78,54.73,54.73,9226.0,54.77,54.78,54.73,54.73,9226.0
2021-10-04 12:40:00,54.75,54.76,54.69,54.75,17893.0,54.75,54.76,54.69,54.75,17893.0
2021-10-04 12:45:00,54.76,54.85,54.74,54.84,33543.0,54.76,54.85,54.74,54.84,33543.0
2021-10-04 12:50:00,54.85,54.86,54.78,54.86,12120.0,54.85,54.86,54.78,54.86,12120.0
2021-10-04 12:55:00,54.86,54.89,54.83,54.84,10946.0,54.86,54.89,54.83,54.84,10946.0
2021-10-04 13:00:00,54.84,54.84,54.71,54.72,29274.0,54.84,54.84,54.71,54.72,29274.0
2021-10-04 13:05:00,54.71,54.77,54.71,54.76,29934.0,54.71,54.77,54.71,54.76,29934.0
2021-10-04 13:10:00,54.77,54.82,54.74,54.82,31968.0,54.77,54.82,54.74,54.82,31968.0
2021-10-04 13:15:00,54.85,54.91,54.84,54.88,33914.0,54.85,54.91,54.84,54.88,33914.0
2021-10-04 13:20:00,54.88,54.9,54.83,54.84,31717.0,54.88,54.9,54.83,54.84,31717.0
2021-10-04 13:25:00,54.84,54.85,54.82,54.84,17882.0,54.84,54.85,54.82,54.84,17882.0
2021-10-04 13:30:00,54.84,54.89,54.83,54.88,241659.0,54.84,54.89,54.83,54.88,241659.0
2021-10-04 13:35:00,54.89,54.9,54.86,54.89,47496.0,54.89,54.9,54.86,54.89,47496.0
2021-10-04 13:40:00,54.88,54.88,54.81,54.83,59397.0,54.88,54.88,54.81,54.83,59397.0
2021-10-04 13:45:00,54.83,54.87,54.79,54.84,19955.0,54.83,54.87,54.79,54.84,19955.0
2021-10-04 13:50:00,54.84,54.84,54.78,54.8,12193.0,54.84,54.84,54.78,54.8,12193.0
2021-10-04 13:55:00,54.8,54.88,54.79,54.88,8947.0,54.8,54.88,54.79,54.88,8947.0
2021-10-04 14:00:00,54.88,54.88,54.8,54.84,13138.0,54.88,54.88,54.8,54.84,13138.0
2021-10-04 14:05:00,54.85,54.87,54.74,54.77,46028.0,54.85,54.87,54.74,54.77,46028.0
2021-10-04 14:10:00,54.78,54.78,54.72,54.75,60807.0,54.78,54.78,54.72,54.75,60807.0
2021-10-04 14:15:00,54.75,54.85,54.72,54.8,63484.0,54.75,54.85,54.72,54.8,63484.0
2021-10-04 14:20:00,54.8,54.85,54.76,54.79,46032.0,54.8,54.85,54.76,54.79,46032.0
2021-10-04 14:25:00,54.78,54.79,54.48,54.59,208801.0,54.78,54.79,54.48,54.59,208801.0
2021-10-04 14:30:00,54.58,54.58,54.44,54.53,81582.0,54.58,54.58,54.44,54.53,81582.0
2021-10-04 14:35:00,54.53,54.61,54.47,54.61,55194.0,54.53,54.61,54.47,54.61,55194.0
2021-10-04 14:40:00,54.6,54.61,54.55,54.57,169417.0,54.6,54.61,54.55,54.57,169417.0
2021-10-04 14:45:00,54.58,54.59,54.53,54.58,56995.0,54.58,54.59,54.53,54.58,56995.0
2021-10-04 14:50:00,54.57,54.59,54.55,54.56,15166.0,54.57,54.59,54.55,54.56,15166.0
2021-10-04 14:55:00,54.57,54.58,54.53,54.58,17089.0,54.57,54.58,54.53,54.58,17089.0
2021-10-04 15:00:00,54.58,54.6,54.57,54.58,13792.0,54.58,54.6,54.57,54.58,13792.0
2021-10-04 15:05:00,54.58,54.59,54.56,54.59,13204.0,54.58,54.59,54.56,54.59,13204.0
2021-10-04 15:10:00,54.59,54.6,54.54,54.55,18052.0,54.59,54.6,54.54,54.55,18052.0
2021-10-04 15:15:00,54.55,54.58,54.54,54.55,9934.0,54.55,54.58,54.54,54.55,9934.0
2021-10-04 15:20:00,54.55,54.55,54.49,54.5,29481.0,54.55,54.55,54.49,54.5,29481.0
2021-10-04 15:25:00,54.5,54.58,54.48,54.55,21031.0,54.5,54.58,54.48,54.55,21031.0
2021-10-04 15:30:00,54.55,54.57,54.51,54.55,18096.0,54.55,54.57,54.51,54.55,18096.0
2021-10-04 15:35:00,54.56,54.57,54.53,54.54,75475.0,54.56,54.57,54.53,54.54,75475.0
2021-10-04 15:40:00,54.54,54.55,54.5,54.51,108926.0,54.54,54.55,54.5,54.51,108926.0
2021-10-04 15:45:00,54.52,54.54,54.51,54.52,38325.0,54.52,54.54,54.51,54.52,38325.0
2021-10-04 15:50:00,54.51,54.53,54.48,54.52,53636.0,54.51,54.53,54.48,54.52,53636.0
2021-10-04 15:55:00,54.52,54.55,54.48,54.49,193360.0,54.52,54.55,54.48,54.49,193360.0
2021-10-05 09:30:00,55.27,55.28,55.16,55.25,197303.0,55.27,55.28,55.16,55.25,197303.0
2021-10-05 09:35:00,55.26,55.32,55.16,55.25,60067.0,55.26,55.32,55.16,55.25,60067.0
2021-10-05 09:40:00,55.26,55.3,55.2,55.28,77863.0,55.26,55.3,55.2,55.28,77863.0
2021-10-05 09:45:00,55.3,55.36,55.25,55.34,51840.0,55.3,55.36,55.25,55.34,51840.0
2021-10-05 09:50:00,55.34,55.49,55.34,55.45,143400.0,55.34,55.49,55.34,55.45,143400.0
2021-10-05 09:55:00,55.45,55.51,55.4,55.45,100779.0,55.45,55.51,55.4,55.45,100779.0
2021-10-05 10:00:00,55.46,55.52,55.38,55.39,30479.0,55.46,55.52,55.38,55.39,30479.0
2021-10-05 10:05:00,55.41,55.47,55.38,55.46,44717.0,55.41,55.47,55.38,55.46,44717.0
2021-10-05 10:10:00,55.47,55.56,55.44,55.5,74757.0,55.47,55.56,55.44,55.5,74757.0
2021-10-05 10:15:00,55.51,55.53,55.44,55.44,43501.0,55.51,55.53,55.44,55.44,43501.0
2021-10-05 10:20:00,55.45,55.47,55.41,55.43,13718.0,55.45,55.47,55.41,55.43,13718.0
2021-10-05 10:25:00,55.43,55.58,55.43,55.57,65637.0,55.43,55.58,55.43,55.57,65637.0
2021-10-05 10:30:00,55.56,55.58,55.49,55.55,36446.0,55.56,55.58,55.49,55.55,36446.0
2021-10-05 10:35:00,55.56,55.58,55.48,55.58,25453.0,55.56,55.58,55.48,55.58,25453.0
2021-10-05 10:40:00,55.57,55.62,55.54,55.58,57884.0,55.57,55.62,55.54,55.58,57884.0
2021-10-05 10:45:00,55.57,55.6,55.53,55.56,39456.0,55.57,55.6,55.53,55.56,39456.0
2021-10-05 10:50:00,55.55,55.59,55.51,55.55,31202.0,55.55,55.59,55.51,55.55,31202.0
2021-10-05 10:55:00,55.55,55.58,55.53,55.57,24212.0,55.55,55.58,55.53,55.57,24212.0
2021-10-05 11:00:00,55.57,55.57,55.49,55.51,26759.0,55.57,55.57,55.49,55.51,26759.0
2021-10-05 11:05:00,55.52,55.6,55.5,55.55,33605.0,55.52,55.6,55.5,55.55,33605.0
2021-10-05 11:10:00,55.56,55.62,55.47,55.6,73614.0,55.56,55.62,55.47,55.6,73614.0
2021-10-05 11:15:00,55.61,55.73,55.61,55.66,116674.0,55.61,55.73,55.61,55.66,116674.0
2021-10-05 11:20:00,55.67,55.73,55.63,55.72,26556.0,55.67,55.73,55.63,55.72,26556.0
2021-10-05 11:25:00,55.71,55.73,55.66,55.71,28304.0,55.71,55.73,55.66,55.71,28304.0
2021-10-05 11:30:00,55.71,55.71,55.57,55.61,66202.0,55.71,55.71,55.57,55.61,66202.0
2021-10-05 11:35:00,55.63,55.67,55.6,55.6,35253.0,55.63,55.67,55.6,55.6,35253.0
2021-10-05 11:40:00,55.6,55.61,55.47,55.47,364523.0,55.6,55.61,55.47,55.47,364523.0
2021-10-05 11:45:00,55.48,55.5,55.46,55.5,37666.0,55.48,55.5,55.46,55.5,37666.0
2021-10-05 11:50:00,55.51,55.54,55.48,55.54,27515.0,55.51,55.54,55.48,55.54,27515.0
2021-10-05 11:55:00,55.54,55.61,55.48,55.48,79313.0,55.54,55.61,55.48,55.48,79313.0
2021-10-05 12:00:00,55.48,55.49,55.4,55.41,50050.0,55.48,55.49,55.4,55.41,50050.0
2021-10-05 12:05:00,55.42,55.46,55.36,55.46,26746.0,55.42,55.46,55.36,55.46,26746.0
2021-10-05 12:10:00,55.45,55.46,55.36,55.37,18198.0,55.45,55.46,55.36,55.37,18198.0
2021-10-05 12:15:00,55.36,55.41,55.35,55.36,28010.0,55.36,55.41,55.35,55.36,28010.0
2021-10-05 12:20:00,55.36,55.37,55.28,55.28,145910.0,55.36,55.37,55.28,55.28,145910.0
2021-10-05 12:25:00,55.29,55.42,55.29,55.37,34900.0,55.29,55.42,55.29,55.37,34900.0
2021-10-05 12:30:00,55.37,55.47,55.32,55.45,38138.0,55.37,55.47,55.32,55.45,38138.0
2021-10-05 12:35:00,55.44,55.48,55.4,55.48,16250.0,55.44,55.48,55.4,55.48,16250.0
2021-10-05 12:40:00,55.49,55.53,55.47,55.52,23956.0,55.49,55.53,55.47,55.52,23956.0
2021-10-05 12:45:00,55.53,55.53,55.46,55.46,31532.0,55.53,55.53,55.46,55.46,31532.0
2021-10-05 12:50:00,55.45,55.49,55.44,55.45,8099.0,55.45,55.49,55.44,55.45,8099.0
2021-10-05 12:55:00,55.43,55.48,55.43,55.47,26286.0,55.43,55.48,55.43,55.47,26286.0
2021-10-05 13:00:00,55.47,55.47,55.36,55.45,263333.0,55.47,55.47,55.36,55.45,263333.0
2021-10-05 13:05:00,55.46,55.5,55.43,55.5,12310.0,55.46,55.5,55.43,55.5,12310.0
2021-10-05 13:10:00,55.49,55.53,55.49,55.53,13960.0,55.49,55.53,55.49,55.53,13960.0
2021-10-05 13:15:00,55.53,55.53,55.46,55.51,11461.0,55.53,55.53,55.46,55.51,11461.0
2021-10-05 13:20:00,55.51,55.51,55.45,55.48,42927.0,55.51,55.51,55.45,55.48,42927.0
2021-10-05 13:25:00,55.5,55.56,55.5,55.53,39241.0,55.5,55.56,55.5,55.53,39241.0
2021-10-05 13:30:00,55.53,55.55,55.52,55.55,28975.0,55.53,55.55,55.52,55.55,28975.0
2021-10-05 13:35:00,55.55,55.56,55.53,55.55,7199.0,55.55,55.56,55.53,55.55,7199.0
2021-10-05 13:40:00,55.55,55.57,55.53,55.54,9061.0,55.55,55.57,55.53,55.54,9061.0
2021-10-05 13:45:00,55.54,55.56,55.54,55.56,5700.0,55.54,55.56,55.54,55.56,5700.0
2021-10-05 13:50:00,55.57,55.58,55.43,55.46,28718.0,55.57,55.58,55.43,55.46,28718.0
2021-10-05 13:55:00,55.46,55.55,55.45,55.54,15433.0,55.46,55.55,55.45,55.54,15433.0
2021-10-05 14:00:00,55.55,55.57,55.52,55.53,26441.0,55.55,55.57,55.52,55.53,26441.0
2021-10-05 14:05:00,55.53,55.55,55.45,55.53,30132.0,55.53,55.55,55.45,55.53,30132.0
2021-10-05 14:10:00,55.53,55.53,55.43,55.43,27178.0,55.53,55.53,55.43,55.43,27178.0
2021-10-05 14:15:00,55.43,55.43,55.41,55.41,14012.0,55.43,55.43,55.41,55.41,14012.0
2021-10-05 14:20:00,55.42,55.45,55.29,55.45,117814.0,55.42,55.45,55.29,55.45,117814.0
2021-10-05 14:25:00,55.44,55.48,55.29,55.46,136201.0,55.44,55.48,55.29,55.46,136201.0
2021-10-05 14:30:00,55.44,55.49,55.38,55.49,59379.0,55.44,55.49,55.38,55.49,59379.0
2021-10-05 14:35:00,55.49,55.5,55.45,55.49,25562.0,55.49,55.5,55.45,55.49,25562.0
2021-10-05 14:40:00,55.47,55.5,55.44,55.47,20546.0,55.47,55.5,55.44,55.47,20546.0
2021-10-05 14:45:00,55.48,55.49,55.44,55.46,18397.0,55.48,55.49,55.44,55.46,18397.0
2021-10-05 14:50:00,55.45,55.47,55.44,55.45,9575.0,55.45,55.47,55.44,55.45,9575.0
2021-10-05 14:55:00,55.45,55.5,55.45,55.49,6500.0,55.45,55.5,55.45,55.49,6500.0
2021-10-05 15:00:00,55.5,55.53,55.5,55.52,11822.0,55.5,55.53,55.5,55.52,11822.0
2021-10-05 15:05:00,55.53,55.56,55.52,55.56,13740.0,55.53,55.56,55.52,55.56,13740.0
2021-10-05 15:10:00,55.57,55.59,55.54,55.59,19062.0,55.57,55.59,55.54,55.59,19062.0
2021-10-05 15:15:00,55.59,55.59,55.55,55.55,21739.0,55.59,55.59,55.55,55.55,21739.0
2021-10-05 15:20:00,55.55,55.57,55.53,55.56,18300.0,55.55,55.57,55.53,55.56,18300.0
2021-10-05 15:25:00,55.56,55.56,55.53,55.56,29538.0,55.56,55.56,55.53,55.56,29538.0
2021-10-05 15:30:00,55.56,55.59,55.55,55.58,62778.0,55.56,55.59,55.55,55.58,62778.0
2021-10-05 15:35:00,55.57,55.59,55.57,55.58,19354.0,55.57,55.59,55.57,55.58,19354.0
2021-10-05 15:40:00,55.58,55.61,55.57,55.59,30744.0,55.58,55.61,55.57,55.59,30744.0
2021-10-05 15:45:00,55.6,55.6,55.57,55.6,39651.0,55.6,55.6,55.57,55.6,39651.0
2021-10-05 15:50:00,55.59,55.6,55.56,55.57,61512.0,55.59,55.6,55.56,55.57,61512.0
2021-10-05 15:55:00,55.57,55.64,55.56,55.63,318446.0,55.57,55.64,55.56,55.63,318446.0
2021-10-06 09:30:00,54.77,54.78,54.52,54.73,355518.0,54.77,54.78,54.52,54.73,355518.0
2021-10-06 09:35:00,54.74,54.79,54.45,54.57,153708.0,54.74,54.79,54.45,54.57,153708.0
2021-10-06 09:40:00,54.58,54.64,54.39,54.43,134263.0,54.58,54.64,54.39,54.43,134263.0
2021-10-06 09:45:00,54.43,54.52,54.35,54.41,56670.0,54.43,54.52,54.35,54.41,56670.0
2021-10-06 09:50:00,54.4,54.49,54.33,54.46,47903.0,54.4,54.49,54.33,54.46,47903.0
2021-10-06 09:55:00,54.45,54.62,54.39,54.47,59286.0,54.45,54.62,54.39,54.47,59286.0
2021-10-06 10:00:00,54.47,54.47,54.32,54.43,106623.0,54.47,54.47,54.32,54.43,106623.0
2021-10-06 10:05:00,54.4,54.51,54.38,54.5,121334.0,54.4,54.51,54.38,54.5,121334.0
2021-10-06 10:10:00,54.49,54.63,54.48,54.62,41337.0,54.49,54.63,54.48,54.62,41337.0
2021-10-06 10:15:00,54.59,54.59,54.43,54.46,126071.0,54.59,54.59,54.43,54.46,126071.0
2021-10-06 10:20:00,54.45,54.5,54.41,54.48,90330.0,54.45,54.5,54.41,54.48,90330.0
2021-10-06 10:25:00,54.48,54.57,54.42,54.52,88283.0,54.48,54.57,54.42,54.52,88283.0
2021-10-06 10:30:00,54.51,54.64,54.3,54.43,437738.0,54.51,54.64,54.3,54.43,437738.0
2021-10-06 10:35:00,54.45,54.45,54.24,54.32,184454.0,54.45,54.45,54.24,54.32,184454.0
2021-10-06 10:40:00,54.32,54.4,54.21,54.26,60968.0,54.32,54.4,54.21,54.26,60968.0
2021-10-06 10:45:00,54.25,54.26,54.19,54.25,263827.0,54.25,54.26,54.19,54.25,263827.0
2021-10-06 10:50:00,54.24,54.52,54.24,54.49,72638.0,54.24,54.52,54.24,54.49,72638.0
2021-10-06 10:55:00,54.46,54.57,54.42,54.42,51079.0,54.46,54.57,54.42,54.42,51079.0
2021-10-06 11:00:00,54.43,54.56,54.43,54.51,29206.0,54.43,54.56,54.43,54.51,29206.0
2021-10-06 11:05:00,54.5,54.51,54.43,54.48,14150.0,54.5,54.51,54.43,54.48,14150.0
2021-10-06 11:10:00,54.48,54.48,54.35,54.38,40733.0,54.48,54.48,54.35,54.38,40733.0
2021-10-06 11:15:00,54.4,54.49,54.35,54.43,27064.0,54.4,54.49,54.35,54.43,27064.0
2021-10-06 11:20:00,54.43,54.45,54.33,54.38,19318.0,54.43,54.45,54.33,54.38,19318.0
2021-10-06 11:25:00,54.38,54.48,54.37,54.44,29563.0,54.38,54.48,54.37,54.44,29563.0
2021-10-06 11:30:00,54.44,54.47,54.4,54.44,77273.0,54.44,54.47,54.4,54.44,77273.0
2021-10-06 11:35:00,54.44,54.48,54.4,54.43,11517.0,54.44,54.48,54.4,54.43,11517.0
2021-10-06 11:40:00,54.41,54.43,54.33,54.35,73888.0,54.41,54.43,54.33,54.35,73888.0
2021-10-06 11:45:00,54.36,54.43,54.35,54.42,48886.0,54.36,54.43,54.35,54.42,48886.0
2021-10-06 11:50:00,54.4,54.6,54.38,54.6,115426.0,54.4,54.6,54.38,54.6,115426.0
2021-10-06 11:55:00,54.59,54.63,54.57,54.59,30047.0,54.59,54.63,54.57,54.59,30047.0
2021-10-06 12:00:00,54.58,54.62,54.56,54.59,18100.0,54.58,54.62,54.56,54.59,18100.0
2021-10-06 12:05:00,54.59,54.59,54.39,54.39,26726.0,54.59,54.59,54.39,54.39,26726.0
2021-10-06 12:10:00,54.39,54.4,54.27,54.28,49454.0,54.39,54.4,54.27,54.28,49454.0
2021-10-06 12:15:00,54.26,54.29,54.22,54.23,40044.0,54.26,54.29,54.22,54.23,40044.0
2021-10-06 12:20:00,54.22,54.31,54.19,54.31,46058.0,54.22,54.31,54.19,54.31,46058.0
2021-10-06 12:25:00,54.29,54.32,54.13,54.15,37037.0,54.29,54.32,54.13,54.15,37037.0
2021-10-06 12:30:00,54.16,54.2,54.12,54.18,40541.0,54.16,54.2,54.12,54.18,40541.0
2021-10-06 12:35:00,54.18,54.18,54.13,54.14,8620.0,54.18,54.18,54.13,54.14,8620.0
2021-10-06 12:40:00,54.14,54.29,54.13,54.29,27331.0,54.14,54.29,54.13,54.29,27331.0
2021-10-06 12:45:00,54.27,54.27,54.22,54.26,22556.0,54.27,54.27,54.22,54.26,22556.0
2021-10-06 12:50:00,54.27,54.33,54.24,54.3,98530.0,54.27,54.33,54.24,54.3,98530.0
2021-10-06 12:55:00,54.31,54.4,54.3,54.39,46529.0,54.31,54.4,54.3,54.39,46529.0
2021-10-06 13:00:00,54.4,54.45,54.26,54.27,49066.0,54.4,54.45,54.26,54.27,49066.0
2021-10-06 13:05:00,54.27,54.28,54.21,54.26,11911.0,54.27,54.28,54.21,54.26,11911.0
2021-10-06 13:10:00,54.28,54.31,54.26,54.3,21694.0,54.28,54.31,54.26,54.3,21694.0
2021-10-06 13:15:00,54.3,54.37,54.29,54.37,13785.0,54.3,54.37,54.29,54.37,13785.0
2021-10-06 13:20:00,54.38,54.4,54.33,54.34,18717.0,54.38,54.4,54.33,54.34,18717.0
2021-10-06 13:25:00,54.34,54.4,54.32,54.37,13408.0,54.34,54.4,54.32,54.37,13408.0
2021-10-06 13:30:00,54.4,54.5,54.4,54.5,24008.0,54.4,54.5,54.4,54.5,24008.0
2021-10-06 13:35:00,54.5,54.53,54.47,54.52,12817.0,54.5,54.53,54.47,54.52,12817.0
2021-10-06 13:40:00,54.52,54.57,54.5,54.57,11146.0,54.52,54.57,54.5,54.57,11146.0
2021-10-06 13:45:00,54.56,54.58,54.49,54.5,15973.0,54.56,54.58,54.49,54.5,15973.0
2021-10-06 13:50:00,54.49,54.58,54.47,54.57,14054.0,54.49,54.58,54.47,54.57,14054.0
2021-10-06 13:55:00,54.57,54.61,54.57,54.58,37406.0,54.57,54.61,54.57,54.58,37406.0
2021-10-06 14:00:00,54.59,54.66,54.57,54.64,19220.0,54.59,54.66,54.57,54.64,19220.0
2021-10-06 14:05:00,54.61,54.63,54.57,54.61,6400.0,54.61,54.63,54.57,54.61,6400.0
2021-10-06 14:10:00,54.6,54.6,54.29,54.3,399730.0,54.6,54.6,54.29,54.3,399730.0
2021-10-06 14:15:00,54.3,54.42,54.1,54.14,571254.0,54.3,54.42,54.1,54.14,571254.0
2021-10-06 14:20:00,54.14,54.27,54.12,54.16,274341.0,54.14,54.27,54.12,54.16,274341.0
2021-10-06 14:25:00,54.18,54.45,54.18,54.42,117257.0,54.18,54.45,54.18,54.42,117257.0
2021-10-06 14:30:00,54.41,54.43,54.38,54.4,37579.0,54.41,54.43,54.38,54.4,37579.0
2021-10-06 14:35:00,54.39,54.41,54.25,54.26,28880.0,54.39,54.41,54.25,54.26,28880.0
2021-10-06 14:40:00,54.26,54.32,54.2,54.22,34573.0,54.26,54.32,54.2,54.22,34573.0
2021-10-06 14:45:00,54.23,54.29,54.22,54.29,29467.0,54.23,54.29,54.22,54.29,29467.0
2021-10-06 14:50:00,54.29,54.32,54.27,54.3,42086.0,54.29,54.32,54.27,54.3,42086.0
2021-10-06 14:55:00,54.3,54.36,54.3,54.32,27323.0,54.3,54.36,54.3,54.32,27323.0
2021-10-06 15:00:00,54.32,54.34,54.29,54.3,76459.0,54.32,54.34,54.29,54.3,76459.0
2021-10-06 15:05:00,54.3,54.36,54.29,54.33,39886.0,54.3,54.36,54.29,54.33,39886.0
2021-10-06 15:10:00,54.33,54.33,54.23,54.24,26030.0,54.33,54.33,54.23,54.24,26030.0
2021-10-06 15:15:00,54.25,54.26,54.14,54.14,40921.0,54.25,54.26,54.14,54.14,40921.0
2021-10-06 15:20:00,54.15,54.16,54.09,54.11,43655.0,54.15,54.16,54.09,54.11,43655.0
2021-10-06 15:25:00,54.12,54.13,54.0,54.02,58451.0,54.12,54.13,54.0,54.02,58451.0
2021-10-06 15:30:00,54.02,54.06,54.01,54.02,49655.0,54.02,54.06,54.01,54.02,49655.0
2021-10-06 15:35:00,54.02,54.03,53.98,54.0,44655.0,54.02,54.03,53.98,54.0,44655.0
2021-10-06 15:40:00,54.0,54.09,53.99,54.09,24093.0,54.0,54.09,53.99,54.09,24093.0
2021-10-06 15:45:00,54.09,54.11,54.07,54.11,41731.0,54.09,54.11,54.07,54.11,41731.0
2021-10-06 15:50:00,54.11,54.14,54.11,54.13,84475.0,54.11,54.14,54.11,54.13,84475.0
2021-10-06 15:55:00,54.13,54.16,54.11,54.13,180332.0,54.13,54.16,54.11,54.13,180332.0
2021-10-07 09:30:00,54.02,54.12,53.88,53.93,161991.0,54.02,54.12,53.88,53.93,161991.0
2021-10-07 09:35:00,53.92,54.07,53.88,53.96,49274.0,53.92,54.07,53.88,53.96,49274.0
2021-10-07 09:40:00,53.98,54.02,53.78,53.8,133158.0,53.98,54.02,53.78,53.8,133158.0
2021-10-07 09:45:00,53.82,53.88,53.8,53.87,39007.0,53.82,53.88,53.8,53.87,39007.0
2021-10-07 09:50:00,53.88,53.95,53.8,53.82,26198.0,53.88,53.95,53.8,53.82,26198.0
2021-10-07 09:55:00,53.82,53.83,53.75,53.78,130103.0,53.82,53.83,53.75,53.78,130103.0
2021-10-07 10:00:00,53.77,53.93,53.74,53.86,63713.0,53.77,53.93,53.74,53.86,63713.0
2021-10-07 10:05:00,53.85,53.88,53.75,53.77,38720.0,53.85,53.88,53.75,53.77,38720.0
2021-10-07 10:10:00,53.78,53.88,53.76,53.81,41771.0,53.78,53.88,53.76,53.81,41771.0
2021-10-07 10:15:00,53.8,53.9,53.77,53.88,23851.0,53.8,53.9,53.77,53.88,23851.0
2021-10-07 10:20:00,53.88,54.18,53.82,54.17,545239.0,53.88,54.18,53.82,54.17,545239.0
2021-10-07 10:25:00,54.18,54.52,54.16,54.48,288778.0,54.18,54.52,54.16,54.48,288778.0
2021-10-07 10:30:00,54.48,54.49,54.3,54.34,58720.0,54.48,54.49,54.3,54.34,58720.0
2021-10-07 10:35:00,54.34,54.55,54.34,54.48,78408.0,54.34,54.55,54.34,54.48,78408.0
2021-10-07 10:40:00,54.49,54.65,54.47,54.6,97871.0,54.49,54.65,54.47,54.6,97871.0
2021-10-07 10:45:00,54.6,54.74,54.55,54.69,139694.0,54.6,54.74,54.55,54.69,139694.0
2021-10-07 10:50:00,54.7,54.76,54.67,54.71,76819.0,54.7,54.76,54.67,54.71,76819.0
2021-10-07 10:55:00,54.71,54.72,54.64,54.66,63391.0,54.71,54.72,54.64,54.66,63391.0
2021-10-07 11:00:00,54.67,54.71,54.61,54.71,76515.0,54.67,54.71,54.61,54.71,76515.0
2021-10-07 11:05:00,54.7,54.88,54.7,54.82,96543.0,54.7,54.88,54.7,54.82,96543.0
2021-10-07 11:10:00,54.84,54.84,54.69,54.71,25326.0,54.84,54.84,54.69,54.71,25326.0
2021-10-07 11:15:00,54.72,54.72,54.66,54.68,25021.0,54.72,54.72,54.66,54.68,25021.0
2021-10-07 11:20:00,54.69,54.85,54.69,54.85,79758.0,54.69,54.85,54.69,54.85,79758.0
2021-10-07 11:25:00,54.84,55.0,54.83,55.0,72896.0,54.84,55.0,54.83,55.0,72896.0
2021-10-07 11:30:00,54.98,55.0,54.88,54.94,55737.0,54.98,55.0,54.88,54.94,55737.0
2021-10-07 11:35:00,54.93,54.96,54.88,54.89,28423.0,54.93,54.96,54.88,54.89,28423.0
2021-10-07 11:40:00,54.88,54.93,54.86,54.91,37014.0,54.88,54.93,54.86,54.91,37014.0
2021-10-07 11:45:00,54.91,54.92,54.82,54.82,23328.0,54.91,54.92,54.82,54.82,23328.0
2021-10-07 11:50:00,54.83,54.87,54.83,54.86,40060.0,54.83,54.87,54.83,54.86,40060.0
2021-10-07 11:55:00,54.85,54.9,54.83,54.85,28889.0,54.85,54.9,54.83,54.85,28889.0
2021-10-07 12:00:00,54.85,55.17,54.84,55.07,227839.0,54.85,55.17,54.84,55.07,227839.0
2021-10-07 12:05:00,55.08,55.1,55.03,55.06,76126.0,55.08,55.1,55.03,55.06,76126.0
2021-10-07 12:10:00,55.05,55.1,55.04,55.1,19305.0,55.05,55.1,55.04,55.1,19305.0
2021-10-07 12:15:00,55.1,55.18,55.1,55.18,29683.0,55.1,55.18,55.1,55.18,29683.0
2021-10-07 12:20:00,55.17,55.17,55.12,55.12,18040.0,55.17,55.17,55.12,55.12,18040.0
2021-10-07 12:25:00,55.1,55.15,55.09,55.1,32365.0,55.1,55.15,55.09,55.1,32365.0
2021-10-07 12:30:00,55.12,55.13,55.08,55.11,17911.0,55.12,55.13,55.08,55.11,17911.0
2021-10-07 12:35:00,55.12,55.12,54.99,55.0,34141.0,55.12,55.12,54.99,55.0,34141.0
2021-10-07 12:40:00,55.0,55.1,55.0,55.1,14101.0,55.0,55.1,55.0,55.1,14101.0
2021-10-07 12:45:00,55.1,55.1,54.99,55.01,18171.0,55.1,55.1,54.99,55.01,18171.0
2021-10-07 12:50:00,55.02,55.03,54.94,54.97,26473.0,55.02,55.03,54.94,54.97,26473.0
2021-10-07 12:55:00,54.96,54.99,54.87,54.9,31627.0,54.96,54.99,54.87,54.9,31627.0
2021-10-07 13:00:00,54.9,55.01,54.88,55.0,29864.0,54.9,55.01,54.88,55.0,29864.0
2021-10-07 13:05:00,55.0,55.01,54.88,54.92,14748.0,55.0,55.01,54.88,54.92,14748.0
2021-10-07 13:10:00,54.91,54.94,54.86,54.91,17490.0,54.91,54.94,54.86,54.91,17490.0
2021-10-07 13:15:00,54.91,54.93,54.85,54.86,40041.0,54.91,54.93,54.85,54.86,40041.0
2021-10-07 13:20:00,54.87,54.96,54.87,54.94,11203.0,54.87,54.96,54.87,54.94,11203.0
2021-10-07 13:25:00,54.94,55.02,54.93,55.01,19099.0,54.94,55.02,54.93,55.01,19099.0
2021-10-07 13:30:00,55.02,55.03,54.96,55.02,15680.0,55.02,55.03,54.96,55.02,15680.0
2021-10-07 13:35:00,55.02,55.03,54.95,54.99,14078.0,55.02,55.03,54.95,54.99,14078.0
2021-10-07 13:40:00,55.01,55.01,54.97,55.0,7067.0,55.01,55.01,54.97,55.0,7067.0
2021-10-07 13:45:00,54.99,54.99,54.94,54.95,12378.0,54.99,54.99,54.94,54.95,12378.0
2021-10-07 13:50:00,54.95,55.02,54.95,54.98,13361.0,54.95,55.02,54.95,54.98,13361.0
2021-10-07 13:55:00,54.97,54.98,54.92,54.93,33248.0,54.97,54.98,54.92,54.93,33248.0
2021-10-07 14:00:00,54.94,54.94,54.89,54.92,43740.0,54.94,54.94,54.89,54.92,43740.0
2021-10-07 14:05:00,54.92,54.94,54.9,54.92,17636.0,54.92,54.94,54.9,54.92,17636.0
2021-10-07 14:10:00,54.91,54.96,54.91,54.96,13651.0,54.91,54.96,54.91,54.96,13651.0
2021-10-07 14:15:00,54.95,55.04,54.95,54.97,62340.0,54.95,55.04,54.95,54.97,62340.0
2021-10-07 14:20:00,54.96,54.99,54.91,54.98,50489.0,54.96,54.99,54.91,54.98,50489.0
2021-10-07 14:25:00,54.98,55.0,54.91,54.98,68958.0,54.98,55.0,54.91,54.98,68958.0
2021-10-07 14:30:00,54.99,55.11,54.92,55.1,80817.0,54.99,55.11,54.92,55.1,80817.0
2021-10-07 14:35:00,55.1,55.18,55.07,55.11,37919.0,55.1,55.18,55.07,55.11,37919.0
2021-10-07 14:40:00,55.1,55.11,55.07,55.1,28320.0,55.1,55.11,55.07,55.1,28320.0
2021-10-07 14:45:00,55.1,55.11,55.05,55.05,23099.0,55.1,55.11,55.05,55.05,23099.0
2021-10-07 14:50:00,55.05,55.08,55.04,55.04,12348.0,55.05,55.08,55.04,55.04,12348.0
2021-10-07 14:55:00,55.04,55.1,55.04,55.1,12918.0,55.04,55.1,55.04,55.1,12918.0
2021-10-07 15:00:00,55.1,55.15,55.08,55.15,12177.0,55.1,55.15,55.08,55.15,12177.0
2021-10-07 15:05:00,55.14,55.24,55.14,55.23,47153.0,55.14,55.24,55.14,55.23,47153.0
2021-10-07 15:10:00,55.24,55.34,55.23,55.32,64328.0,55.24,55.34,55.23,55.32,64328.0
2021-10-07 15:15:00,55.33,55.35,55.31,55.32,21077.0,55.33,55.35,55.31,55.32,21077.0
2021-10-07 15:20:00,55.33,55.35,55.32,55.35,11605.0,55.33,55.35,55.32,55.35,11605.0
2021-10-07 15:25:00,55.34,55.35,55.27,55.27,100302.0,55.34,55.35,55.27,55.27,100302.0
2021-10-07 15:30:00,55.27,55.29,55.25,55.26,23477.0,55.27,55.29,55.25,55.26,23477.0
2021-10-07 15:35:00,55.26,55.3,55.25,55.29,40409.0,55.26,55.3,55.25,55.29,40409.0
2021-10-07 15:40:00,55.29,55.32,55.26,55.27,77138.0,55.29,55.32,55.26,55.27,77138.0
2021-10-07 15:45:00,55.28,55.32,55.27,55.31,80946.0,55.28,55.32,55.27,55.31,80946.0
2021-10-07 15:50:00,55.31,55.34,55.3,55.33,216399.0,55.31,55.34,55.3,55.33,216399.0
2021-10-07 15:55:00,55.33,55.35,55.3,55.35,600424.0,55.33,55.35,55.3,55.35,600424.0
2021-10-08 09:30:00,55.72,55.93,55.65,55.67,206411.0,55.72,55.93,55.65,55.67,206411.0
2021-10-08 09:35:00,55.67,55.8,55.65,55.8,45929.0,55.67,55.8,55.65,55.8,45929.0
2021-10-08 09:40:00,55.85,55.85,55.74,55.8,86526.0,55.85,55.85,55.74,55.8,86526.0
2021-10-08 09:45:00,55.8,55.83,55.74,55.81,30302.0,55.8,55.83,55.74,55.81,30302.0
2021-10-08 09:50:00,55.81,55.82,55.71,55.82,31312.0,55.81,55.82,55.71,55.82,31312.0
2021-10-08 09:55:00,55.81,55.84,55.76,55.81,16916.0,55.81,55.84,55.76,55.81,16916.0
2021-10-08 10:00:00,55.81,55.94,55.81,55.94,118703.0,55.81,55.94,55.81,55.94,118703.0
2021-10-08 10:05:00,55.93,56.01,55.92,55.97,131779.0,55.93,56.01,55.92,55.97,131779.0
2021-10-08 10:10:00,55.96,55.98,55.86,55.94,103305.0,55.96,55.98,55.86,55.94,103305.0
2021-10-08 10:15:00,55.9,55.99,55.9,55.93,23513.0,55.9,55.99,55.9,55.93,23513.0
2021-10-08 10:20:00,55.93,55.95,55.86,55.91,64807.0,55.93,55.95,55.86,55.91,64807.0
2021-10-08 10:25:00,55.91,56.0,55.89,55.98,23864.0,55.91,56.0,55.89,55.98,23864.0
2021-10-08 10:30:00,55.99,56.03,55.98,55.98,42888.0,55.99,56.03,55.98,55.98,42888.0
2021-10-08 10:35:00,55.99,56.0,55.93,55.96,34698.0,55.99,56.0,55.93,55.96,34698.0
2021-10-08 10:40:00,55.96,56.0,55.86,55.9,24719.0,55.96,56.0,55.86,55.9,24719.0
2021-10-08 10:45:00,55.9,55.93,55.81,55.84,33960.0,55.9,55.93,55.81,55.84,33960.0
2021-10-08 10:50:00,55.85,55.9,55.77,55.83,38939.0,55.85,55.9,55.77,55.83,38939.0
2021-10-08 10:55:00,55.84,55.85,55.79,55.83,18594.0,55.84,55.85,55.79,55.83,18594.0
2021-10-08 11:00:00,55.82,55.86,55.8,55.82,14771.0,55.82,55.86,55.8,55.82,14771.0
2021-10-08 11:05:00,55.82,55.86,55.77,55.77,21647.0,55.82,55.86,55.77,55.77,21647.0
2021-10-08 11:10:00,55.78,55.79,55.62,55.74,76756.0,55.78,55.79,55.62,55.74,76756.0
2021-10-08 11:15:00,55.74,55.77,55.67,55.74,13490.0,55.74,55.77,55.67,55.74,13490.0
2021-10-08 11:20:00,55.74,55.81,55.73,55.8,22087.0,55.74,55.81,55.73,55.8,22087.0
2021-10-08 11:25:00,55.79,55.86,55.76,55.86,29934.0,55.79,55.86,55.76,55.86,29934.0
2021-10-08 11:30:00,55.84,55.88,55.73,55.75,59884.0,55.84,55.88,55.73,55.75,59884.0
2021-10-08 11:35:00,55.74,55.84,55.74,55.83,41761.0,55.74,55.84,55.74,55.83,41761.0
2021-10-08 11:40:00,55.83,55.84,55.79,55.82,28617.0,55.83,55.84,55.79,55.82,28617.0
2021-10-08 11:45:00,55.81,55.86,55.81,55.85,48440.0,55.81,55.86,55.81,55.85,48440.0
2021-10-08 11:50:00,55.85,55.96,55.84,55.93,84062.0,55.85,55.96,55.84,55.93,84062.0
2021-10-08 11:55:00,55.92,55.94,55.75,55.75,70641.0,55.92,55.94,55.75,55.75,70641.0
2021-10-08 12:00:00,55.75,55.81,55.74,55.76,36145.0,55.75,55.81,55.74,55.76,36145.0
2021-10-08 12:05:00,55.76,55.76,55.63,55.65,15863.0,55.76,55.76,55.63,55.65,15863.0
2021-10-08 12:10:00,55.65,55.67,55.53,55.53,40887.0,55.65,55.67,55.53,55.53,40887.0
2021-10-08 12:15:00,55.54,55.57,55.49,55.51,25892.0,55.54,55.57,55.49,55.51,25892.0
2021-10-08 12:20:00,55.51,55.53,55.48,55.48,38028.0,55.51,55.53,55.48,55.48,38028.0
2021-10-08 12:25:00,55.47,55.5,55.41,55.46,26197.0,55.47,55.5,55.41,55.46,26197.0
2021-10-08 12:30:00,55.47,55.48,55.33,55.36,42236.0,55.47,55.48,55.33,55.36,42236.0
2021-10-08 12:35:00,55.37,55.42,55.36,55.39,15271.0,55.37,55.42,55.36,55.39,15271.0
2021-10-08 12:40:00,55.4,55.41,55.36,55.39,8729.0,55.4,55.41,55.36,55.39,8729.0
2021-10-08 12:45:00,55.39,55.4,55.35,55.36,84187.0,55.39,55.4,55.35,55.36,84187.0
2021-10-08 12:50:00,55.37,55.51,55.37,55.5,20404.0,55.37,55.51,55.37,55.5,20404.0
2021-10-08 12:55:00,55.49,55.5,55.46,55.5,18246.0,55.49,55.5,55.46,55.5,18246.0
2021-10-08 13:00:00,55.5,55.59,55.5,55.58,27967.0,55.5,55.59,55.5,55.58,27967.0
2021-10-08 13:05:00,55.58,55.63,55.51,55.51,46346.0,55.58,55.63,55.51,55.51,46346.0
2021-10-08 13:10:00,55.51,55.57,55.48,55.57,26231.0,55.51,55.57,55.48,55.57,26231.0
2021-10-08 13:15:00,55.57,55.59,55.34,55.34,35995.0,55.57,55.59,55.34,55.34,35995.0
2021-10-08 13:20:00,55.34,55.43,55.33,55.4,15702.0,55.34,55.43,55.33,55.4,15702.0
2021-10-08 13:25:00,55.4,55.41,55.13,55.13,76383.0,55.4,55.41,55.13,55.13,76383.0
2021-10-08 13:30:00,55.15,55.22,55.05,55.09,161809.0,55.15,55.22,55.05,55.09,161809.0
2021-10-08 13:35:00,55.08,55.22,55.07,55.22,42222.0,55.08,55.22,55.07,55.22,42222.0
2021-10-08 13:40:00,55.19,55.25,55.16,55.18,28791.0,55.19,55.25,55.16,55.18,28791.0
2021-10-08 13:45:00,55.18,55.29,55.17,55.29,44543.0,55.18,55.29,55.17,55.29,44543.0
2021-10-08 13:50:00,55.28,55.34,55.28,55.33,42423.0,55.28,55.34,55.28,55.33,42423.0
2021-10-08 13:55:00,55.32,55.45,55.32,55.42,48095.0,55.32,55.45,55.32,55.42,48095.0
2021-10-08 14:00:00,55.41,55.46,55.37,55.45,23731.0,55.41,55.46,55.37,55.45,23731.0
2021-10-08 14:05:00,55.44,55.46,55.39,55.4,39990.0,55.44,55.46,55.39,55.4,39990.0
2021-10-08 14:10:00,55.39,55.4,55.31,55.34,45006.0,55.39,55.4,55.31,55.34,45006.0
2021-10-08 14:15:00,55.38,55.48,55.33,55.4,74626.0,55.38,55.48,55.33,55.4,74626.0
2021-10-08 14:20:00,55.41,55.43,55.36,55.4,48769.0,55.41,55.43,55.36,55.4,48769.0
2021-10-08 14:25:00,55.42,55.42,55.33,55.38,57843.0,55.42,55.42,55.33,55.38,57843.0
2021-10-08 14:30:00,55.39,55.4,55.31,55.31,22971.0,55.39,55.4,55.31,55.31,22971.0
2021-10-08 14:35:00,55.31,55.38,55.29,55.37,16237.0,55.31,55.38,55.29,55.37,16237.0
2021-10-08 14:40:00,55.37,55.39,55.32,55.39,13160.0,55.37,55.39,55.32,55.39,13160.0
2021-10-08 14:45:00,55.4,55.44,55.39,55.43,35969.0,55.4,55.44,55.39,55.43,35969.0
2021-10-08 14:50:00,55.42,55.43,55.4,55.41,81058.0,55.42,55.43,55.4,55.41,81058.0
2021-10-08 14:55:00,55.42,55.46,55.41,55.43,31522.0,55.42,55.46,55.41,55.43,31522.0
2021-10-08 15:00:00,55.42,55.43,55.39,55.42,41264.0,55.42,55.43,55.39,55.42,41264.0
2021-10-08 15:05:00,55.41,55.43,55.38,55.42,55230.0,55.41,55.43,55.38,55.42,55230.0
2021-10-08 15:10:00,55.43,55.47,55.42,55.46,55892.0,55.43,55.47,55.42,55.46,55892.0
2021-10-08 15:15:00,55.46,55.49,55.45,55.47,20974.0,55.46,55.49,55.45,55.47,20974.0
2021-10-08 15:20:00,55.46,55.47,55.43,55.44,53017.0,55.46,55.47,55.43,55.44,53017.0
2021-10-08 15:25:00,55.44,55.52,55.44,55.52,22783.0,55.44,55.52,55.44,55.52,22783.0
2021-10-08 15:30:00,55.52,55.52,55.49,55.5,25938.0,55.52,55.52,55.49,55.5,25938.0
2021-10-08 15:35:00,55.51,55.51,55.47,55.49,24705.0,55.51,55.51,55.47,55.49,24705.0
2021-10-08 15:40:00,55.5,55.51,55.48,55.5,12004.0,55.5,55.51,55.48,55.5,12004.0
2021-10-08 15:45:00,55.49,55.53,55.47,55.48,30002.0,55.49,55.53,55.47,55.48,30002.0
2021-10-08 15:50:00,55.48,55.49,55.46,55.48,142301.0,55.48,55.49,55.46,55.48,142301.0
2021-10-08 15:55:00,55.48,55.49,55.44,55.46,290916.0,55.48,55.49,55.44,55.46,290916.0
2021-10-11 09:30:00,56.41,56.43,56.24,56.26,421243.0,56.41,56.43,56.24,56.26,421243.0
2021-10-11 09:35:00,56.25,56.52,56.25,56.47,109940.0,56.25,56.52,56.25,56.47,109940.0
2021-10-11 09:40:00,56.47,56.54,56.4,56.53,49323.0,56.47,56.54,56.4,56.53,49323.0
2021-10-11 09:45:00,56.55,56.64,56.51,56.6,50010.0,56.55,56.64,56.51,56.6,50010.0
2021-10-11 09:50:00,56.59,56.69,56.59,56.62,35774.0,56.59,56.69,56.59,56.62,35774.0
2021-10-11 09:55:00,56.62,56.68,56.6,56.63,51457.0,56.62,56.68,56.6,56.63,51457.0
2021-10-11 10:00:00,56.66,56.69,56.55,56.67,41420.0,56.66,56.69,56.55,56.67,41420.0
2021-10-11 10:05:00,56.66,56.68,56.6,56.62,36743.0,56.66,56.68,56.6,56.62,36743.0
2021-10-11 10:10:00,56.62,56.65,56.52,56.55,49060.0,56.62,56.65,56.52,56.55,49060.0
2021-10-11 10:15:00,56.56,56.63,56.51,56.52,38552.0,56.56,56.63,56.51,56.52,38552.0
2021-10-11 10:20:00,56.52,56.57,56.46,56.55,63093.0,56.52,56.57,56.46,56.55,63093.0
2021-10-11 10:25:00,56.52,56.56,56.47,56.52,42512.0,56.52,56.56,56.47,56.52,42512.0
2021-10-11 10:30:00,56.53,56.57,56.43,56.53,39903.0,56.53,56.57,56.43,56.53,39903.0
2021-10-11 10:35:00,56.51,56.57,56.48,56.55,26453.0,56.51,56.57,56.48,56.55,26453.0
2021-10-11 10:40:00,56.55,56.55,56.42,56.46,20715.0,56.55,56.55,56.42,56.46,20715.0
2021-10-11 10:45:00,56.47,56.48,56.37,56.43,21098.0,56.47,56.48,56.37,56.43,21098.0
2021-10-11 10:50:00,56.44,56.48,56.41,56.44,34526.0,56.44,56.48,56.41,56.44,34526.0
2021-10-11 10:55:00,56.44,56.45,56.4,56.43,33310.0,56.44,56.45,56.4,56.43,33310.0
2021-10-11 11:00:00,56.42,56.45,56.36,56.4,18345.0,56.42,56.45,56.36,56.4,18345.0
2021-10-11 11:05:00,56.4,56.46,56.39,56.43,26268.0,56.4,56.46,56.39,56.43,26268.0
2021-10-11 11:10:00,56.44,56.5,56.42,56.5,24304.0,56.44,56.5,56.42,56.5,24304.0
2021-10-11 11:15:00,56.5,56.51,56.43,56.47,34257.0,56.5,56.51,56.43,56.47,34257.0
2021-10-11 11:20:00,56.46,56.52,56.46,56.52,14303.0,56.46,56.52,56.46,56.52,14303.0
2021-10-11 11:25:00,56.52,56.62,56.5,56.58,53256.0,56.52,56.62,56.5,56.58,53256.0
2021-10-11 11:30:00,56.56,56.56,56.43,56.45,14448.0,56.56,56.56,56.43,56.45,14448.0
2021-10-11 11:35:00,56.45,56.5,56.45,56.46,9052.0,56.45,56.5,56.45,56.46,9052.0
2021-10-11 11:40:00,56.46,56.49,56.43,56.45,17650.0,56.46,56.49,56.43,56.45,17650.0
2021-10-11 11:45:00,56.45,56.46,56.44,56.45,14902.0,56.45,56.46,56.44,56.45,14902.0
2021-10-11 11:50:00,56.46,56.53,56.44,56.52,27243.0,56.46,56.53,56.44,56.52,27243.0
2021-10-11 11:55:00,56.53,56.58,56.48,56.57,15643.0,56.53,56.58,56.48,56.57,15643.0
2021-10-11 12:00:00,56.55,56.64,56.53,56.64,13754.0,56.55,56.64,56.53,56.64,13754.0
2021-10-11 12:05:00,56.64,56.64,56.56,56.57,62273.0,56.64,56.64,56.56,56.57,62273.0
2021-10-11 12:10:00,56.57,56.58,56.51,56.54,14832.0,56.57,56.58,56.51,56.54,14832.0
2021-10-11 12:15:00,56.54,56.54,56.49,56.51,13453.0,56.54,56.54,56.49,56.51,13453.0
2021-10-11 12:20:00,56.49,56.56,56.48,56.56,15586.0,56.49,56.56,56.48,56.56,15586.0
2021-10-11 12:25:00,56.57,56.58,56.53,56.57,28386.0,56.57,56.58,56.53,56.57,28386.0
2021-10-11 12:30:00,56.58,56.6,56.56,56.58,10471.0,56.58,56.6,56.56,56.58,10471.0
2021-10-11 12:35:00,56.58,56.59,56.55,56.56,8341.0,56.58,56.59,56.55,56.56,8341.0
2021-10-11 12:40:00,56.57,56.58,56.53,56.56,8904.0,56.57,56.58,56.53,56.56,8904.0
2021-10-11 12:45:00,56.58,56.59,56.56,56.58,16059.0,56.58,56.59,56.56,56.58,16059.0
2021-10-11 12:50:00,56.57,56.59,56.56,56.57,9970.0,56.57,56.59,56.56,56.57,9970.0
2021-10-11 12:55:00,56.56,56.57,56.5,56.51,47574.0,56.56,56.57,56.5,56.51,47574.0
2021-10-11 13:00:00,56.51,56.54,56.48,56.51,39861.0,56.51,56.54,56.48,56.51,39861.0
2021-10-11 13:05:00,56.49,56.5,56.42,56.43,42463.0,56.49,56.5,56.42,56.43,42463.0
2021-10-11 13:10:00,56.43,56.51,56.42,56.5,116773.0,56.43,56.51,56.42,56.5,116773.0
2021-10-11 13:15:00,56.5,56.51,56.41,56.42,24718.0,56.5,56.51,56.41,56.42,24718.0
2021-10-11 13:20:00,56.43,56.45,56.37,56.38,29144.0,56.43,56.45,56.37,56.38,29144.0
2021-10-11 13:25:00,56.38,56.41,56.36,56.41,16978.0,56.38,56.41,56.36,56.41,16978.0
2021-10-11 13:30:00,56.4,56.47,56.37,56.47,11035.0,56.4,56.47,56.37,56.47,11035.0
2021-10-11 13:35:00,56.47,56.48,56.4,56.4,13340.0,56.47,56.48,56.4,56.4,13340.0
2021-10-11 13:40:00,56.39,56.41,56.39,56.41,8312.0,56.39,56.41,56.39,56.41,8312.0
2021-10-11 13:45:00,56.42,56.42,56.36,56.38,6634.0,56.42,56.42,56.36,56.38,6634.0
2021-10-11 13:50:00,56.38,56.39,56.35,56.36,13666.0,56.38,56.39,56.35,56.36,13666.0
2021-10-11 13:55:00,56.36,56.43,56.3,56.41,31519.0,56.36,56.43,56.3,56.41,31519.0
2021-10-11 14:00:00,56.42,56.42,56.29,56.32,35544.0,56.42,56.42,56.29,56.32,35544.0
2021-10-11 14:05:00,56.31,56.32,56.23,56.25,33679.0,56.31,56.32,56.23,56.25,33679.0
2021-10-11 14:10:00,56.23,56.31,56.21,56.26,28800.0,56.23,56.31,56.21,56.26,28800.0
2021-10-11 14:15:00,56.27,56.31,56.19,56.2,34371.0,56.27,56.31,56.19,56.2,34371.0
2021-10-11 14:20:00,56.23,56.25,56.18,56.2,19900.0,56.23,56.25,56.18,56.2,19900.0
2021-10-11 14:25:00,56.19,56.25,56.12,56.24,24604.0,56.19,56.25,56.12,56.24,24604.0
2021-10-11 14:30:00,56.23,56.24,56.15,56.16,15088.0,56.23,56.24,56.15,56.16,15088.0
2021-10-11 14:35:00,56.16,56.17,56.13,56.16,32043.0,56.16,56.17,56.13,56.16,32043.0
2021-10-11 14:40:00,56.16,56.19,56.14,56.19,4686.0,56.16,56.19,56.14,56.19,4686.0
2021-10-11 14:45:00,56.18,56.2,56.13,56.19,11645.0,56.18,56.2,56.13,56.19,11645.0
2021-10-11 14:50:00,56.18,56.21,56.15,56.2,17318.0,56.18,56.21,56.15,56.2,17318.0
2021-10-11 14:55:00,56.19,56.21,56.19,56.21,4516.0,56.19,56.21,56.19,56.21,4516.0
2021-10-11 15:00:00,56.2,56.23,56.2,56.23,3603.0,56.2,56.23,56.2,56.23,3603.0
2021-10-11 15:05:00,56.23,56.23,56.18,56.19,5789.0,56.23,56.23,56.18,56.19,5789.0
2021-10-11 15:10:00,56.19,56.21,56.19,56.2,4340.0,56.19,56.21,56.19,56.2,4340.0
2021-10-11 15:15:00,56.21,56.22,56.18,56.19,37532.0,56.21,56.22,56.18,56.19,37532.0
2021-10-11 15:20:00,56.19,56.19,56.16,56.17,24265.0,56.19,56.19,56.16,56.17,24265.0
2021-10-11 15:25:00,56.18,56.18,56.16,56.17,13948.0,56.18,56.18,56.16,56.17,13948.0
2021-10-11 15:30:00,56.17,56.18,56.16,56.16,9897.0,56.17,56.18,56.16,56.16,9897.0
2021-10-11 15:35:00,56.16,56.18,56.15,56.17,49210.0,56.16,56.18,56.15,56.17,49210.0
2021-10-11 15:40:00,56.17,56.19,56.15,56.16,20850.0,56.17,56.19,56.15,56.16,20850.0
2021-10-11 15:45:00,56.16,56.17,56.15,56.16,17280.0,56.16,56.17,56.15,56.16,17280.0
2021-10-11 15:50:00,56.16,56.16,56.14,56.15,24405.0,56.16,56.16,56.14,56.15,24405.0
2021-10-11 15:55:00,56.16,56.18,56.14,56.16,245288.0,56.16,56.18,56.14,56.16,245288.0
2021-10-12 09:30:00,56.32,56.39,56.26,56.34,236814.0,56.32,56.39,56.26,56.34,236814.0
2021-10-12 09:35:00,56.34,56.37,56.15,56.17,136476.0,56.34,56.37,56.15,56.17,136476.0
2021-10-12 09:40:00,56.17,56.31,56.16,56.23,74472.0,56.17,56.31,56.16,56.23,74472.0
2021-10-12 09:45:00,56.24,56.42,56.23,56.4,82773.0,56.24,56.42,56.23,56.4,82773.0
2021-10-12 09:50:00,56.4,56.72,56.4,56.52,199366.0,56.4,56.72,56.4,56.52,199366.0
2021-10-12 09:55:00,56.53,56.55,56.43,56.47,254732.0,56.53,56.55,56.43,56.47,254732.0
2021-10-12 10:00:00,56.49,56.52,56.33,56.44,97506.0,56.49,56.52,56.33,56.44,97506.0
2021-10-12 10:05:00,56.43,56.5,56.33,56.33,192324.0,56.43,56.5,56.33,56.33,192324.0
2021-10-12 10:10:00,56.34,56.4,56.32,56.32,223589.0,56.34,56.4,56.32,56.32,223589.0
2021-10-12 10:15:00,56.33,56.37,56.04,56.2,129693.0,56.33,56.37,56.04,56.2,129693.0
2021-10-12 10:20:00,56.19,56.19,55.93,55.94,62858.0,56.19,56.19,55.93,55.94,62858.0
2021-10-12 10:25:00,55.92,56.08,55.83,56.05,58318.0,55.92,56.08,55.83,56.05,58318.0
2021-10-12 10:30:00,56.03,56.05,55.93,55.94,56750.0,56.03,56.05,55.93,55.94,56750.0
2021-10-12 10:35:00,55.95,56.07,55.87,56.05,65582.0,55.95,56.07,55.87,56.05,65582.0
2021-10-12 10:40:00,56.04,56.23,56.04,56.23,58497.0,56.04,56.23,56.04,56.23,58497.0
2021-10-12 10:45:00,56.23,56.28,56.2,56.27,47025.0,56.23,56.28,56.2,56.27,47025.0
2021-10-12 10:50:00,56.23,56.29,56.23,56.26,50509.0,56.23,56.29,56.23,56.26,50509.0
2021-10-12 10:55:00,56.25,56.28,56.19,56.2,44857.0,56.25,56.28,56.19,56.2,44857.0
2021-10-12 11:00:00,56.25,56.27,56.11,56.19,353257.0,56.25,56.27,56.11,56.19,353257.0
2021-10-12 11:05:00,56.2,56.26,56.14,56.15,31071.0,56.2,56.26,56.14,56.15,31071.0
2021-10-12 11:10:00,56.16,56.2,56.05,56.08,48392.0,56.16,56.2,56.05,56.08,48392.0
2021-10-12 11:15:00,56.05,56.11,56.04,56.08,20163.0,56.05,56.11,56.04,56.08,20163.0
2021-10-12 11:20:00,56.08,56.17,56.05,56.11,66386.0,56.08,56.17,56.05,56.11,66386.0
2021-10-12 11:25:00,56.11,56.12,56.02,56.09,33242.0,56.11,56.12,56.02,56.09,33242.0
2021-10-12 11:30:00,56.05,56.09,56.01,56.06,24719.0,56.05,56.09,56.01,56.06,24719.0
2021-10-12 11:35:00,56.06,56.15,56.06,56.07,21537.0,56.06,56.15,56.06,56.07,21537.0
2021-10-12 11:40:00,56.05,56.09,56.0,56.06,19591.0,56.05,56.09,56.0,56.06,19591.0
2021-10-12 11:45:00,56.07,56.19,56.06,56.17,30336.0,56.07,56.19,56.06,56.17,30336.0
2021-10-12 11:50:00,56.18,56.22,56.16,56.21,21965.0,56.18,56.22,56.16,56.21,21965.0
2021-10-12 11:55:00,56.21,56.25,56.2,56.23,21543.0,56.21,56.25,56.2,56.23,21543.0
2021-10-12 12:00:00,56.25,56.26,56.13,56.23,38869.0,56.25,56.26,56.13,56.23,38869.0
2021-10-12 12:05:00,56.21,56.23,56.14,56.14,13522.0,56.21,56.23,56.14,56.14,13522.0
2021-10-12 12:10:00,56.13,56.17,56.12,56.16,19504.0,56.13,56.17,56.12,56.16,19504.0
2021-10-12 12:15:00,56.15,56.21,56.15,56.18,13785.0,56.15,56.21,56.15,56.18,13785.0
2021-10-12 12:20:00,56.18,56.21,56.17,56.19,39147.0,56.18,56.21,56.17,56.19,39147.0
2021-10-12 12:25:00,56.19,56.24,56.18,56.21,33601.0,56.19,56.24,56.18,56.21,33601.0
2021-10-12 12:30:00,56.21,56.22,56.15,56.19,32558.0,56.21,56.22,56.15,56.19,32558.0
2021-10-12 12:35:00,56.18,56.18,56.1,56.11,21980.0,56.18,56.18,56.1,56.11,21980.0
2021-10-12 12:40:00,56.1,56.15,56.09,56.11,19185.0,56.1,56.15,56.09,56.11,19185.0
2021-10-12 12:45:00,56.09,56.11,56.07,56.08,16202.0,56.09,56.11,56.07,56.08,16202.0
2021-10-12 12:50:00,56.07,56.14,56.06,56.12,21209.0,56.07,56.14,56.06,56.12,21209.0
2021-10-12 12:55:00,56.12,56.14,56.09,56.1,27238.0,56.12,56.14,56.09,56.1,27238.0
2021-10-12 13:00:00,56.11,56.12,56.02,56.03,34205.0,56.11,56.12,56.02,56.03,34205.0
2021-10-12 13:05:00,56.03,56.11,56.03,56.09,19267.0,56.03,56.11,56.03,56.09,19267.0
2021-10-12 13:10:00,56.1,56.15,56.1,56.14,15485.0,56.1,56.15,56.1,56.14,15485.0
2021-10-12 13:15:00,56.13,56.19,56.13,56.17,30608.0,56.13,56.19,56.13,56.17,30608.0
2021-10-12 13:20:00,56.17,56.19,56.13,56.13,17909.0,56.17,56.19,56.13,56.13,17909.0
2021-10-12 13:25:00,56.14,56.19,56.12,56.14,19740.0,56.14,56.19,56.12,56.14,19740.0
2021-10-12 13:30:00,56.11,56.14,56.1,56.13,23113.0,56.11,56.14,56.1,56.13,23113.0
2021-10-12 13:35:00,56.13,56.28,56.13,56.22,60420.0,56.13,56.28,56.13,56.22,60420.0
2021-10-12 13:40:00,56.22,56.25,56.22,56.25,13997.0,56.22,56.25,56.22,56.25,13997.0
2021-10-12 13:45:00,56.25,56.33,56.25,56.32,33599.0,56.25,56.33,56.25,56.32,33599.0
2021-10-12 13:50:00,56.33,56.38,56.26,56.27,68887.0,56.33,56.38,56.26,56.27,68887.0
2021-10-12 13:55:00,56.27,56.29,56.23,56.25,22793.0,56.27,56.29,56.23,56.25,22793.0
2021-10-12 14:00:00,56.24,56.25,56.16,56.17,18759.0,56.24,56.25,56.16,56.17,18759.0
2021-10-12 14:05:00,56.18,56.22,56.11,56.14,36863.0,56.18,56.22,56.11,56.14,36863.0
2021-10-12 14:10:00,56.14,56.15,56.1,56.15,22810.0,56.14,56.15,56.1,56.15,22810.0
2021-10-12 14:15:00,56.15,56.21,56.12,56.14,38601.0,56.15,56.21,56.12,56.14,38601.0
2021-10-12 14:20:00,56.14,56.18,56.09,56.17,47920.0,56.14,56.18,56.09,56.17,47920.0
2021-10-12 14:25:00,56.18,56.23,56.1,56.17,48746.0,56.18,56.23,56.1,56.17,48746.0
2021-10-12 14:30:00,56.18,56.18,56.13,56.16,12653.0,56.18,56.18,56.13,56.16,12653.0
2021-10-12 14:35:00,56.14,56.18,56.14,56.18,12651.0,56.14,56.18,56.14,56.18,12651.0
2021-10-12 14:40:00,56.19,56.22,56.18,56.21,35806.0,56.19,56.22,56.18,56.21,35806.0
2021-10-12 14:45:00,56.22,56.22,56.18,56.19,17168.0,56.22,56.22,56.18,56.19,17168.0
2021-10-12 14:50:00,56.19,56.2,56.17,56.18,65641.0,56.19,56.2,56.17,56.18,65641.0
2021-10-12 14:55:00,56.19,56.19,56.13,56.13,14114.0,56.19,56.19,56.13,56.13,14114.0
2021-10-12 15:00:00,56.13,56.14,56.12,56.13,11800.0,56.13,56.14,56.12,56.13,11800.0
2021-10-12 15:05:00,56.13,56.14,56.1,56.12,6938.0,56.13,56.14,56.1,56.12,6938.0
2021-10-12 15:10:00,56.1,56.15,56.1,56.12,27075.0,56.1,56.15,56.1,56.12,27075.0
2021-10-12 15:15:00,56.12,56.14,56.11,56.13,19818.0,56.12,56.14,56.11,56.13,19818.0
2021-10-12 15:20:00,56.13,56.14,56.12,56.14,11860.0,56.13,56.14,56.12,56.14,11860.0
2021-10-12 15:25:00,56.14,56.14,56.11,56.12,13095.0,56.14,56.14,56.11,56.12,13095.0
2021-10-12 15:30:00,56.12,56.13,56.11,56.13,46135.0,56.12,56.13,56.11,56.13,46135.0
2021-10-12 15:35:00,56.12,56.13,56.08,56.1,21286.0,56.12,56.13,56.08,56.1,21286.0
2021-10-12 15:40:00,56.09,56.09,56.04,56.05,21419.0,56.09,56.09,56.04,56.05,21419.0
2021-10-12 15:45:00,56.05,56.1,56.04,56.1,53946.0,56.05,56.1,56.04,56.1,53946.0
2021-10-12 15:50:00,56.1,56.11,56.07,56.08,66175.0,56.1,56.11,56.07,56.08,66175.0
2021-10-12 15:55:00,56.09,56.12,56.09,56.11,68666.0,56.09,56.12,56.09,56.11,68666.0
2021-10-13 09:30:00,55.63,55.65,55.39,55.57,154929.0,55.63,55.65,55.39,55.57,154929.0
2021-10-13 09:35:00,55.58,55.68,55.49,55.64,78251.0,55.58,55.68,55.49,55.64,78251.0
2021-10-13 09:40:00,55.65,55.72,55.56,55.64,48689.0,55.65,55.72,55.56,55.64,48689.0
2021-10-13 09:45:00,55.64,55.64,55.5,55.51,42628.0,55.64,55.64,55.5,55.51,42628.0
2021-10-13 09:50:00,55.5,55.69,55.5,55.57,38940.0,55.5,55.69,55.5,55.57,38940.0
2021-10-13 09:55:00,55.58,55.65,55.55,55.6,21059.0,55.58,55.65,55.55,55.6,21059.0
2021-10-13 10:00:00,55.57,55.74,55.57,55.72,29280.0,55.57,55.74,55.57,55.72,29280.0
2021-10-13 10:05:00,55.73,55.74,55.55,55.56,87736.0,55.73,55.74,55.55,55.56,87736.0
2021-10-13 10:10:00,55.56,55.6,55.48,55.54,41893.0,55.56,55.6,55.48,55.54,41893.0
2021-10-13 10:15:00,55.51,55.67,55.45,55.65,52688.0,55.51,55.67,55.45,55.65,52688.0
2021-10-13 10:20:00,55.64,55.79,55.64,55.79,30026.0,55.64,55.79,55.64,55.79,30026.0
2021-10-13 10:25:00,55.79,55.85,55.74,55.74,47700.0,55.79,55.85,55.74,55.74,47700.0
2021-10-13 10:30:00,55.74,55.86,55.72,55.78,41575.0,55.74,55.86,55.72,55.78,41575.0
2021-10-13 10:35:00,55.79,55.82,55.74,55.78,21098.0,55.79,55.82,55.74,55.78,21098.0
2021-10-13 10:40:00,55.77,55.85,55.74,55.81,15500.0,55.77,55.85,55.74,55.81,15500.0
2021-10-13 10:45:00,55.82,55.88,55.81,55.82,43779.0,55.82,55.88,55.81,55.82,43779.0
2021-10-13 10:50:00,55.84,55.87,55.8,55.86,24827.0,55.84,55.87,55.8,55.86,24827.0
2021-10-13 10:55:00,55.86,55.88,55.81,55.84,24042.0,55.86,55.88,55.81,55.84,24042.0
2021-10-13 11:00:00,55.84,56.06,55.84,55.99,73536.0,55.84,56.06,55.84,55.99,73536.0
2021-10-13 11:05:00,56.01,56.09,55.99,55.99,29523.0,56.01,56.09,55.99,55.99,29523.0
2021-10-13 11:10:00,55.98,56.09,55.98,56.09,12209.0,55.98,56.09,55.98,56.09,12209.0
2021-10-13 11:15:00,56.09,56.14,56.04,56.11,25910.0,56.09,56.14,56.04,56.11,25910.0
2021-10-13 11:20:00,56.11,56.23,56.11,56.17,55740.0,56.11,56.23,56.11,56.17,55740.0
2021-10-13 11:25:00,56.16,56.23,56.14,56.14,37624.0,56.16,56.23,56.14,56.14,37624.0
2021-10-13 11:30:00,56.15,56.19,56.11,56.15,37490.0,56.15,56.19,56.11,56.15,37490.0
2021-10-13 11:35:00,56.12,56.16,56.12,56.16,7241.0,56.12,56.16,56.12,56.16,7241.0
2021-10-13 11:40:00,56.16,56.21,56.11,56.11,11887.0,56.16,56.21,56.11,56.11,11887.0
2021-10-13 11:45:00,56.13,56.19,56.13,56.15,12272.0,56.13,56.19,56.13,56.15,12272.0
2021-10-13 11:50:00,56.16,56.21,56.14,56.19,12320.0,56.16,56.21,56.14,56.19,12320.0
2021-10-13 11:55:00,56.19,56.21,56.15,56.16,8143.0,56.19,56.21,56.15,56.16,8143.0
2021-10-13 12:00:00,56.19,56.22,56.12,56.13,129774.0,56.19,56.22,56.12,56.13,129774.0
2021-10-13 12:05:00,56.14,56.15,56.11,56.13,14907.0,56.14,56.15,56.11,56.13,14907.0
2021-10-13 12:10:00,56.13,56.16,56.12,56.14,21872.0,56.13,56.16,56.12,56.14,21872.0
2021-10-13 12:15:00,56.14,56.17,56.13,56.16,3894.0,56.14,56.17,56.13,56.16,3894.0
2021-10-13 12:20:00,56.17,56.19,56.14,56.15,6877.0,56.17,56.19,56.14,56.15,6877.0
2021-10-13 12:25:00,56.16,56.22,56.16,56.2,12311.0,56.16,56.22,56.16,56.2,12311.0
2021-10-13 12:30:00,56.21,56.25,56.21,56.22,10429.0,56.21,56.25,56.21,56.22,10429.0
2021-10-13 12:35:00,56.22,56.24,56.21,56.23,10804.0,56.22,56.24,56.21,56.23,10804.0
2021-10-13 12:40:00,56.23,56.44,56.22,56.42,94786.0,56.23,56.44,56.22,56.42,94786.0
2021-10-13 12:45:00,56.41,56.45,56.25,56.26,59823.0,56.41,56.45,56.25,56.26,59823.0
2021-10-13 12:50:00,56.25,56.26,56.17,56.19,12912.0,56.25,56.26,56.17,56.19,12912.0
2021-10-13 12:55:00,56.2,56.2,56.14,56.14,15970.0,56.2,56.2,56.14,56.14,15970.0
2021-10-13 13:00:00,56.14,56.18,56.1,56.1,19683.0,56.14,56.18,56.1,56.1,19683.0
2021-10-13 13:05:00,56.11,56.15,56.08,56.08,45779.0,56.11,56.15,56.08,56.08,45779.0
2021-10-13 13:10:00,56.09,56.17,56.07,56.13,21415.0,56.09,56.17,56.07,56.13,21415.0
2021-10-13 13:15:00,56.15,56.15,56.11,56.15,5111.0,56.15,56.15,56.11,56.15,5111.0
2021-10-13 13:20:00,56.16,56.17,56.13,56.16,9011.0,56.16,56.17,56.13,56.16,9011.0
2021-10-13 13:25:00,56.13,56.14,56.1,56.14,21470.0,56.13,56.14,56.1,56.14,21470.0
2021-10-13 13:30:00,56.14,56.18,56.13,56.15,15990.0,56.14,56.18,56.13,56.15,15990.0
2021-10-13 13:35:00,56.15,56.15,56.11,56.13,8195.0,56.15,56.15,56.11,56.13,8195.0
2021-10-13 13:40:00,56.13,56.14,56.07,56.09,18367.0,56.13,56.14,56.07,56.09,18367.0
2021-10-13 13:45:00,56.09,56.1,56.05,56.08,13776.0,56.09,56.1,56.05,56.08,13776.0
2021-10-13 13:50:00,56.08,56.12,56.08,56.11,3196.0,56.08,56.12,56.08,56.11,3196.0
2021-10-13 13:55:00,56.11,56.13,56.11,56.12,20043.0,56.11,56.13,56.11,56.12,20043.0
2021-10-13 14:00:00,56.12,56.22,56.12,56.17,27894.0,56.12,56.22,56.12,56.17,27894.0
2021-10-13 14:05:00,56.19,56.23,56.15,56.22,24194.0,56.19,56.23,56.15,56.22,24194.0
2021-10-13 14:10:00,56.22,56.27,56.19,56.25,29443.0,56.22,56.27,56.19,56.25,29443.0
2021-10-13 14:15:00,56.23,56.25,56.19,56.22,18177.0,56.23,56.25,56.19,56.22,18177.0
2021-10-13 14:20:00,56.22,56.24,56.18,56.24,8824.0,56.22,56.24,56.18,56.24,8824.0
2021-10-13 14:25:00,56.25,56.25,56.08,56.18,45541.0,56.25,56.25,56.08,56.18,45541.0
2021-10-13 14:30:00,56.17,56.17,56.11,56.15,22825.0,56.17,56.17,56.11,56.15,22825.0
2021-10-13 14:35:00,56.15,56.16,56.13,56.15,4300.0,56.15,56.16,56.13,56.15,4300.0
2021-10-13 14:40:00,56.16,56.16,56.1,56.13,19555.0,56.16,56.16,56.1,56.13,19555.0
2021-10-13 14:45:00,56.13,56.14,56.12,56.14,12943.0,56.13,56.14,56.12,56.14,12943.0
2021-10-13 14:50:00,56.14,56.18,56.13,56.16,9694.0,56.14,56.18,56.13,56.16,9694.0
2021-10-13 14:55:00,56.17,56.18,56.12,56.13,5651.0,56.17,56.18,56.12,56.13,5651.0
2021-10-13 15:00:00,56.12,56.14,56.1,56.14,9515.0,56.12,56.14,56.1,56.14,9515.0
2021-10-13 15:05:00,56.14,56.17,56.12,56.16,7027.0,56.14,56.17,56.12,56.16,7027.0
2021-10-13 15:10:00,56.17,56.19,56.15,56.17,18782.0,56.17,56.19,56.15,56.17,18782.0
2021-10-13 15:15:00,56.18,56.19,56.17,56.18,9301.0,56.18,56.19,56.17,56.18,9301.0
2021-10-13 15:20:00,56.19,56.19,56.16,56.18,6766.0,56.19,56.19,56.16,56.18,6766.0
2021-10-13 15:25:00,56.17,56.19,56.16,56.16,5538.0,56.17,56.19,56.16,56.16,5538.0
2021-10-13 15:30:00,56.16,56.17,56.13,56.15,8627.0,56.16,56.17,56.13,56.15,8627.0
2021-10-13 15:35:00,56.15,56.16,56.14,56.15,23859.0,56.15,56.16,56.14,56.15,23859.0
2021-10-13 15:40:00,56.16,56.18,56.15,56.18,11724.0,56.16,56.18,56.15,56.18,11724.0
2021-10-13 15:45:00,56.17,56.18,56.15,56.16,57410.0,56.17,56.18,56.15,56.16,57410.0
2021-10-13 15:50:00,56.17,56.17,56.14,56.16,71052.0,56.17,56.17,56.14,56.16,71052.0
2021-10-13 15:55:00,56.16,56.18,56.16,56.17,69519.0,56.16,56.18,56.16,56.17,69519.0
2021-10-14 09:30:00,56.65,56.68,56.49,56.57,110459.0,56.65,56.68,56.49,56.57,110459.0
2021-10-14 09:35:00,56.55,56.59,56.42,56.43,47465.0,56.55,56.59,56.42,56.43,47465.0
2021-10-14 09:40:00,56.41,56.51,56.4,56.48,90234.0,56.41,56.51,56.4,56.48,90234.0
2021-10-14 09:45:00,56.47,56.55,56.45,56.48,47985.0,56.47,56.55,56.45,56.48,47985.0
2021-10-14 09:50:00,56.47,56.49,56.32,56.39,68630.0,56.47,56.49,56.32,56.39,68630.0
2021-10-14 09:55:00,56.39,56.5,56.39,56.48,26874.0,56.39,56.5,56.39,56.48,26874.0
2021-10-14 10:00:00,56.5,56.59,56.49,56.58,32757.0,56.5,56.59,56.49,56.58,32757.0
2021-10-14 10:05:00,56.58,56.58,56.43,56.45,21923.0,56.58,56.58,56.43,56.45,21923.0
2021-10-14 10:10:00,56.45,56.52,56.44,56.48,12945.0,56.45,56.52,56.44,56.48,12945.0
2021-10-14 10:15:00,56.48,56.52,56.48,56.5,7617.0,56.48,56.52,56.48,56.5,7617.0
2021-10-14 10:20:00,56.52,56.59,56.44,56.58,40359.0,56.52,56.59,56.44,56.58,40359.0
2021-10-14 10:25:00,56.58,56.61,56.5,56.54,23928.0,56.58,56.61,56.5,56.54,23928.0
2021-10-14 10:30:00,56.54,56.64,56.54,56.58,39547.0,56.54,56.64,56.54,56.58,39547.0
2021-10-14 10:35:00,56.58,56.59,56.45,56.51,36257.0,56.58,56.59,56.45,56.51,36257.0
2021-10-14 10:40:00,56.52,56.65,56.45,56.65,61580.0,56.52,56.65,56.45,56.65,61580.0
2021-10-14 10:45:00,56.66,56.7,56.62,56.7,29297.0,56.66,56.7,56.62,56.7,29297.0
2021-10-14 10:50:00,56.7,56.73,56.67,56.7,32458.0,56.7,56.73,56.67,56.7,32458.0
2021-10-14 10:55:00,56.7,56.72,56.66,56.7,16411.0,56.7,56.72,56.66,56.7,16411.0
2021-10-14 11:00:00,56.7,56.73,56.42,56.51,235615.0,56.7,56.73,56.42,56.51,235615.0
2021-10-14 11:05:00,56.5,56.52,56.38,56.49,33827.0,56.5,56.52,56.38,56.49,33827.0
2021-10-14 11:10:00,56.48,56.51,56.39,56.41,32187.0,56.48,56.51,56.39,56.41,32187.0
2021-10-14 11:15:00,56.42,56.54,56.4,56.45,52359.0,56.42,56.54,56.4,56.45,52359.0
2021-10-14 11:20:00,56.45,56.46,56.28,56.28,44550.0,56.45,56.46,56.28,56.28,44550.0
2021-10-14 11:25:00,56.3,56.37,56.24,56.29,38976.0,56.3,56.37,56.24,56.29,38976.0
2021-10-14 11:30:00,56.28,56.32,56.19,56.2,53310.0,56.28,56.32,56.19,56.2,53310.0
2021-10-14 11:35:00,56.19,56.25,56.15,56.23,31397.0,56.19,56.25,56.15,56.23,31397.0
2021-10-14 11:40:00,56.22,56.3,56.22,56.27,26620.0,56.22,56.3,56.22,56.27,26620.0
2021-10-14 11:45:00,56.29,56.41,56.28,56.41,19698.0,56.29,56.41,56.28,56.41,19698.0
2021-10-14 11:50:00,56.43,56.45,56.4,56.43,11464.0,56.43,56.45,56.4,56.43,11464.0
2021-10-14 11:55:00,56.43,56.47,56.4,56.47,12804.0,56.43,56.47,56.4,56.47,12804.0
2021-10-14 12:00:00,56.48,56.54,56.47,56.5,54583.0,56.48,56.54,56.47,56.5,54583.0
2021-10-14 12:05:00,56.49,56.5,56.43,56.44,11124.0,56.49,56.5,56.43,56.44,11124.0
2021-10-14 12:10:00,56.44,56.52,56.41,56.5,46548.0,56.44,56.52,56.41,56.5,46548.0
2021-10-14 12:15:00,56.48,56.56,56.48,56.51,51488.0,56.48,56.56,56.48,56.51,51488.0
2021-10-14 12:20:00,56.52,56.58,56.51,56.54,11468.0,56.52,56.58,56.51,56.54,11468.0
2021-10-14 12:25:00,56.55,56.58,56.55,56.57,11815.0,56.55,56.58,56.55,56.57,11815.0
2021-10-14 12:30:00,56.58,56.61,56.51,56.52,9839.0,56.58,56.61,56.51,56.52,9839.0
2021-10-14 12:35:00,56.54,56.55,56.48,56.5,10383.0,56.54,56.55,56.48,56.5,10383.0
2021-10-14 12:40:00,56.5,56.5,56.45,56.47,6440.0,56.5,56.5,56.45,56.47,6440.0
2021-10-14 12:45:00,56.46,56.48,56.44,56.46,4018.0,56.46,56.48,56.44,56.46,4018.0
2021-10-14 12:50:00,56.48,56.52,56.48,56.52,19868.0,56.48,56.52,56.48,56.52,19868.0
2021-10-14 12:55:00,56.52,56.58,56.51,56.53,10625.0,56.52,56.58,56.51,56.53,10625.0
2021-10-14 13:00:00,56.54,56.59,56.54,56.59,23032.0,56.54,56.59,56.54,56.59,23032.0
2021-10-14 13:05:00,56.59,56.62,56.53,56.53,12757.0,56.59,56.62,56.53,56.53,12757.0
2021-10-14 13:10:00,56.54,56.56,56.53,56.53,12300.0,56.54,56.56,56.53,56.53,12300.0
2021-10-14 13:15:00,56.52,56.53,56.48,56.52,17587.0,56.52,56.53,56.48,56.52,17587.0
2021-10-14 13:20:00,56.53,56.57,56.53,56.55,6993.0,56.53,56.57,56.53,56.55,6993.0
2021-10-14 13:25:00,56.56,56.65,56.55,56.65,37444.0,56.56,56.65,56.55,56.65,37444.0
2021-10-14 13:30:00,56.66,56.67,56.63,56.65,7915.0,56.66,56.67,56.63,56.65,7915.0
2021-10-14 13:35:00,56.63,56.7,56.63,56.66,16197.0,56.63,56.7,56.63,56.66,16197.0
2021-10-14 13:40:00,56.67,56.68,56.62,56.66,48800.0,56.67,56.68,56.62,56.66,48800.0
2021-10-14 13:45:00,56.67,56.7,56.66,56.7,24760.0,56.67,56.7,56.66,56.7,24760.0
2021-10-14 13:50:00,56.7,56.72,56.7,56.7,42261.0,56.7,56.72,56.7,56.7,42261.0
2021-10-14 13:55:00,56.7,56.8,56.69,56.78,58218.0,56.7,56.8,56.69,56.78,58218.0
2021-10-14 14:00:00,56.78,56.85,56.75,56.8,63180.0,56.78,56.85,56.75,56.8,63180.0
2021-10-14 14:05:00,56.82,56.82,56.75,56.77,42817.0,56.82,56.82,56.75,56.77,42817.0
2021-10-14 14:10:00,56.76,56.8,56.73,56.78,23668.0,56.76,56.8,56.73,56.78,23668.0
2021-10-14 14:15:00,56.79,56.8,56.74,56.79,21790.0,56.79,56.8,56.74,56.79,21790.0
2021-10-14 14:20:00,56.8,56.8,56.76,56.79,19197.0,56.8,56.8,56.76,56.79,19197.0
2021-10-14 14:25:00,56.78,56.78,56.7,56.74,26310.0,56.78,56.78,56.7,56.74,26310.0
2021-10-14 14:30:00,56.74,56.82,56.71,56.78,9617.0,56.74,56.82,56.71,56.78,9617.0
2021-10-14 14:35:00,56.79,56.83,56.78,56.81,10509.0,56.79,56.83,56.78,56.81,10509.0
2021-10-14 14:40:00,56.8,56.81,56.78,56.79,7503.0,56.8,56.81,56.78,56.79,7503.0
2021-10-14 14:45:00,56.78,56.8,56.77,56.79,4301.0,56.78,56.8,56.77,56.79,4301.0
2021-10-14 14:50:00,56.79,56.81,56.78,56.79,25365.0,56.79,56.81,56.78,56.79,25365.0
2021-10-14 14:55:00,56.79,56.82,56.79,56.8,24972.0,56.79,56.82,56.79,56.8,24972.0
2021-10-14 15:00:00,56.79,56.79,56.77,56.79,20864.0,56.79,56.79,56.77,56.79,20864.0
2021-10-14 15:05:00,56.79,56.83,56.78,56.82,21342.0,56.79,56.83,56.78,56.82,21342.0
2021-10-14 15:10:00,56.82,56.84,56.82,56.83,3834.0,56.82,56.84,56.82,56.83,3834.0
2021-10-14 15:15:00,56.83,56.84,56.78,56.79,19709.0,56.83,56.84,56.78,56.79,19709.0
2021-10-14 15:20:00,56.8,56.81,56.8,56.81,8158.0,56.8,56.81,56.8,56.81,8158.0
2021-10-14 15:25:00,56.81,56.83,56.8,56.82,16656.0,56.81,56.83,56.8,56.82,16656.0
2021-10-14 15:30:00,56.82,56.82,56.78,56.78,16118.0,56.82,56.82,56.78,56.78,16118.0
2021-10-14 15:35:00,56.79,56.79,56.75,56.79,18876.0,56.79,56.79,56.75,56.79,18876.0
2021-10-14 15:40:00,56.79,56.81,56.78,56.8,32094.0,56.79,56.81,56.78,56.8,32094.0
2021-10-14 15:45:00,56.8,56.83,56.79,56.83,15075.0,56.8,56.83,56.79,56.83,15075.0
2021-10-14 15:50:00,56.83,56.85,56.8,56.8,22126.0,56.83,56.85,56.8,56.8,22126.0
2021-10-14 15:55:00,56.8,56.82,56.79,56.8,43704.0,56.8,56.82,56.79,56.8,43704.0
2021-10-15 09:30:00,57.25,57.29,57.2,57.26,120852.0,57.25,57.29,57.2,57.26,120852.0
2021-10-15 09:35:00,57.27,57.39,57.27,57.33,78512.0,57.27,57.39,57.27,57.33,78512.0
2021-10-15 09:40:00,57.33,57.42,57.31,57.41,77375.0,57.33,57.42,57.31,57.41,77375.0
2021-10-15 09:45:00,57.4,57.45,57.24,57.28,97355.0,57.4,57.45,57.24,57.28,97355.0
2021-10-15 09:50:00,57.28,57.34,57.28,57.3,34424.0,57.28,57.34,57.28,57.3,34424.0
2021-10-15 09:55:00,57.3,57.37,57.29,57.33,39369.0,57.3,57.37,57.29,57.33,39369.0
2021-10-15 10:00:00,57.33,57.38,57.3,57.37,45120.0,57.33,57.38,57.3,57.37,45120.0
2021-10-15 10:05:00,57.37,57.44,57.34,57.42,65971.0,57.37,57.44,57.34,57.42,65971.0
2021-10-15 10:10:00,57.41,57.43,57.31,57.36,51676.0,57.41,57.43,57.31,57.36,51676.0
2021-10-15 10:15:00,57.35,57.36,57.27,57.31,63333.0,57.35,57.36,57.27,57.31,63333.0
2021-10-15 10:20:00,57.29,57.33,57.27,57.3,47294.0,57.29,57.33,57.27,57.3,47294.0
2021-10-15 10:25:00,57.3,57.31,57.25,57.27,26290.0,57.3,57.31,57.25,57.27,26290.0
2021-10-15 10:30:00,57.29,57.37,57.28,57.37,26784.0,57.29,57.37,57.28,57.37,26784.0
2021-10-15 10:35:00,57.35,57.36,57.25,57.27,20034.0,57.35,57.36,57.25,57.27,20034.0
2021-10-15 10:40:00,57.28,57.3,57.24,57.25,23588.0,57.28,57.3,57.24,57.25,23588.0
2021-10-15 10:45:00,57.26,57.29,57.24,57.24,46856.0,57.26,57.29,57.24,57.24,46856.0
2021-10-15 10:50:00,57.24,57.29,57.18,57.24,40367.0,57.24,57.29,57.18,57.24,40367.0
2021-10-15 10:55:00,57.22,57.25,57.2,57.22,15552.0,57.22,57.25,57.2,57.22,15552.0
2021-10-15 11:00:00,57.22,57.24,57.19,57.23,24511.0,57.22,57.24,57.19,57.23,24511.0
2021-10-15 11:05:00,57.24,57.31,57.22,57.31,24240.0,57.24,57.31,57.22,57.31,24240.0
2021-10-15 11:10:00,57.32,57.34,57.29,57.34,16291.0,57.32,57.34,57.29,57.34,16291.0
2021-10-15 11:15:00,57.34,57.34,57.31,57.34,11679.0,57.34,57.34,57.31,57.34,11679.0
2021-10-15 11:20:00,57.35,57.35,57.3,57.3,24564.0,57.35,57.35,57.3,57.3,24564.0
2021-10-15 11:25:00,57.29,57.35,57.26,57.29,27756.0,57.29,57.35,57.26,57.29,27756.0
2021-10-15 11:30:00,57.3,57.32,57.22,57.22,25705.0,57.3,57.32,57.22,57.22,25705.0
2021-10-15 11:35:00,57.23,57.25,57.2,57.24,41706.0,57.23,57.25,57.2,57.24,41706.0
2021-10-15 11:40:00,57.25,57.29,57.23,57.27,46901.0,57.25,57.29,57.23,57.27,46901.0
2021-10-15 11:45:00,57.27,57.27,57.22,57.22,22400.0,57.27,57.27,57.22,57.22,22400.0
2021-10-15 11:50:00,57.23,57.24,57.17,57.22,25827.0,57.23,57.24,57.17,57.22,25827.0
2021-10-15 11:55:00,57.22,57.27,57.2,57.25,38298.0,57.22,57.27,57.2,57.25,38298.0
2021-10-15 12:00:00,57.25,57.25,57.22,57.24,9935.0,57.25,57.25,57.22,57.24,9935.0
2021-10-15 12:05:00,57.24,57.25,57.2,57.21,16167.0,57.24,57.25,57.2,57.21,16167.0
2021-10-15 12:10:00,57.21,57.22,57.16,57.2,11058.0,57.21,57.22,57.16,57.2,11058.0
2021-10-15 12:15:00,57.2,57.2,57.14,57.14,9029.0,57.2,57.2,57.14,57.14,9029.0
2021-10-15 12:20:00,57.14,57.15,56.87,56.97,102237.0,57.14,57.15,56.87,56.97,102237.0
2021-10-15 12:25:00,56.97,57.03,56.94,57.01,56291.0,56.97,57.03,56.94,57.01,56291.0
2021-10-15 12:30:00,57.0,57.03,56.93,57.02,21631.0,57.0,57.03,56.93,57.02,21631.0
2021-10-15 12:35:00,57.02,57.05,57.0,57.04,14678.0,57.02,57.05,57.0,57.04,14678.0
2021-10-15 12:40:00,57.08,57.12,57.07,57.1,38096.0,57.08,57.12,57.07,57.1,38096.0
2021-10-15 12:45:00,57.1,57.13,57.08,57.12,14962.0,57.1,57.13,57.08,57.12,14962.0
2021-10-15 12:50:00,57.14,57.17,57.13,57.14,11572.0,57.14,57.17,57.13,57.14,11572.0
2021-10-15 12:55:00,57.15,57.16,57.11,57.12,8965.0,57.15,57.16,57.11,57.12,8965.0
2021-10-15 13:00:00,57.16,57.18,57.14,57.16,5456.0,57.16,57.18,57.14,57.16,5456.0
2021-10-15 13:05:00,57.17,57.2,57.15,57.18,14758.0,57.17,57.2,57.15,57.18,14758.0
2021-10-15 13:10:00,57.17,57.18,57.13,57.18,4226.0,57.17,57.18,57.13,57.18,4226.0
2021-10-15 13:15:00,57.17,57.2,57.16,57.17,21600.0,57.17,57.2,57.16,57.17,21600.0
2021-10-15 13:20:00,57.16,57.17,57.12,57.15,7138.0,57.16,57.17,57.12,57.15,7138.0
2021-10-15 13:25:00,57.14,57.22,57.13,57.22,7841.0,57.14,57.22,57.13,57.22,7841.0
2021-10-15 13:30:00,57.22,57.22,57.19,57.21,5405.0,57.22,57.22,57.19,57.21,5405.0
2021-10-15 13:35:00,57.21,57.22,57.18,57.19,7078.0,57.21,57.22,57.18,57.19,7078.0
2021-10-15 13:40:00,57.2,57.25,57.2,57.25,17151.0,57.2,57.25,57.2,57.25,17151.0
2021-10-15 13:45:00,57.24,57.26,57.22,57.23,9915.0,57.24,57.26,57.22,57.23,9915.0
2021-10-15 13:50:00,57.23,57.26,57.23,57.25,8813.0,57.23,57.26,57.23,57.25,8813.0
2021-10-15 13:55:00,57.26,57.3,57.25,57.29,86801.0,57.26,57.3,57.25,57.29,86801.0
2021-10-15 14:00:00,57.3,57.3,57.23,57.23,82847.0,57.3,57.3,57.23,57.23,82847.0
2021-10-15 14:05:00,57.23,57.25,57.18,57.21,22110.0,57.23,57.25,57.18,57.21,22110.0
2021-10-15 14:10:00,57.22,57.24,57.2,57.21,25474.0,57.22,57.24,57.2,57.21,25474.0
2021-10-15 14:15:00,57.23,57.25,57.21,57.24,16114.0,57.23,57.25,57.21,57.24,16114.0
2021-10-15 14:20:00,57.25,57.26,57.2,57.21,40245.0,57.25,57.26,57.2,57.21,40245.0
2021-10-15 14:25:00,57.21,57.25,57.14,57.24,35553.0,57.21,57.25,57.14,57.24,35553.0
2021-10-15 14:30:00,57.23,57.23,57.11,57.11,68705.0,57.23,57.23,57.11,57.11,68705.0
2021-10-15 14:35:00,57.11,57.13,57.09,57.13,9603.0,57.11,57.13,57.09,57.13,9603.0
2021-10-15 14:40:00,57.13,57.14,57.12,57.14,30773.0,57.13,57.14,57.12,57.14,30773.0
2021-10-15 14:45:00,57.15,57.16,57.13,57.16,11361.0,57.15,57.16,57.13,57.16,11361.0
2021-10-15 14:50:00,57.16,57.16,57.14,57.15,4065.0,57.16,57.16,57.14,57.15,4065.0
2021-10-15 14:55:00,57.16,57.18,57.16,57.18,8270.0,57.16,57.18,57.16,57.18,8270.0
2021-10-15 15:00:00,57.17,57.17,57.13,57.15,10282.0,57.17,57.17,57.13,57.15,10282.0
2021-10-15 15:05:00,57.15,57.16,57.14,57.15,6710.0,57.15,57.16,57.14,57.15,6710.0
2021-10-15 15:10:00,57.15,57.15,57.1,57.1,8301.0,57.15,57.15,57.1,57.1,8301.0
2021-10-15 15:15:00,57.11,57.13,57.1,57.12,8517.0,57.11,57.13,57.1,57.12,8517.0
2021-10-15 15:20:00,57.12,57.13,57.1,57.12,8986.0,57.12,57.13,57.1,57.12,8986.0
2021-10-15 15:25:00,57.12,57.14,57.12,57.14,10432.0,57.12,57.14,57.12,57.14,10432.0
2021-10-15 15:30:00,57.13,57.13,57.11,57.13,8022.0,57.13,57.13,57.11,57.13,8022.0
2021-10-15 15:35:00,57.13,57.15,57.13,57.14,33187.0,57.13,57.15,57.13,57.14,33187.0
2021-10-15 15:40:00,57.14,57.18,57.14,57.16,60976.0,57.14,57.18,57.14,57.16,60976.0
2021-10-15 15:45:00,57.16,57.17,57.14,57.16,37413.0,57.16,57.17,57.14,57.16,37413.0
2021-10-15 15:50:00,57.16,57.17,57.14,57.17,33243.0,57.16,57.17,57.14,57.17,33243.0
2021-10-15 15:55:00,57.17,57.18,57.15,57.16,96094.0,57.17,57.18,57.15,57.16,96094.0
2021-10-18 09:30:00,57.73,57.92,57.73,57.89,162765.0,57.73,57.92,57.73,57.89,162765.0
2021-10-18 09:35:00,57.88,57.88,57.73,57.75,53297.0,57.88,57.88,57.73,57.75,53297.0
2021-10-18 09:40:00,57.73,57.82,57.68,57.7,33226.0,57.73,57.82,57.68,57.7,33226.0
2021-10-18 09:45:00,57.72,57.72,57.61,57.63,49653.0,57.72,57.72,57.61,57.63,49653.0
2021-10-18 09:50:00,57.62,57.66,57.55,57.61,48370.0,57.62,57.66,57.55,57.61,48370.0
2021-10-18 09:55:00,57.61,57.68,57.58,57.66,27854.0,57.61,57.68,57.58,57.66,27854.0
2021-10-18 10:00:00,57.67,57.68,57.56,57.59,78121.0,57.67,57.68,57.56,57.59,78121.0
2021-10-18 10:05:00,57.6,57.65,57.52,57.63,82270.0,57.6,57.65,57.52,57.63,82270.0
2021-10-18 10:10:00,57.62,57.75,57.61,57.68,48778.0,57.62,57.75,57.61,57.68,48778.0
2021-10-18 10:15:00,57.69,57.7,57.61,57.67,17382.0,57.69,57.7,57.61,57.67,17382.0
2021-10-18 10:20:00,57.66,57.7,57.56,57.59,37565.0,57.66,57.7,57.56,57.59,37565.0
2021-10-18 10:25:00,57.59,57.59,57.4,57.4,112560.0,57.59,57.59,57.4,57.4,112560.0
2021-10-18 10:30:00,57.4,57.44,57.22,57.25,50310.0,57.4,57.44,57.22,57.25,50310.0
2021-10-18 10:35:00,57.23,57.23,57.14,57.18,51057.0,57.23,57.23,57.14,57.18,51057.0
2021-10-18 10:40:00,57.18,57.32,57.13,57.32,130578.0,57.18,57.32,57.13,57.32,130578.0
2021-10-18 10:45:00,57.33,57.33,57.23,57.26,45067.0,57.33,57.33,57.23,57.26,45067.0
2021-10-18 10:50:00,57.26,57.3,57.1,57.27,73514.0,57.26,57.3,57.1,57.27,73514.0
2021-10-18 10:55:00,57.25,57.38,57.19,57.19,38716.0,57.25,57.38,57.19,57.19,38716.0
2021-10-18 11:00:00,57.22,57.3,57.13,57.26,74708.0,57.22,57.3,57.13,57.26,74708.0
2021-10-18 11:05:00,57.26,57.27,57.17,57.17,18850.0,57.26,57.27,57.17,57.17,18850.0
2021-10-18 11:10:00,57.16,57.31,57.16,57.23,32582.0,57.16,57.31,57.16,57.23,32582.0
2021-10-18 11:15:00,57.23,57.31,57.22,57.25,20035.0,57.23,57.31,57.22,57.25,20035.0
2021-10-18 11:20:00,57.23,57.26,57.16,57.17,23321.0,57.23,57.26,57.16,57.17,23321.0
2021-10-18 11:25:00,57.16,57.23,56.96,57.01,97220.0,57.16,57.23,56.96,57.01,97220.0
2021-10-18 11:30:00,57.01,57.24,57.01,57.23,184126.0,57.01,57.24,57.01,57.23,184126.0
2021-10-18 11:35:00,57.23,57.29,57.23,57.28,45921.0,57.23,57.29,57.23,57.28,45921.0
2021-10-18 11:40:00,57.27,57.28,57.18,57.2,10237.0,57.27,57.28,57.18,57.2,10237.0
2021-10-18 11:45:00,57.2,57.22,57.18,57.22,7395.0,57.2,57.22,57.18,57.22,7395.0
2021-10-18 11:50:00,57.23,57.26,57.18,57.23,16238.0,57.23,57.26,57.18,57.23,16238.0
2021-10-18 11:55:00,57.21,57.22,57.11,57.12,43834.0,57.21,57.22,57.11,57.12,43834.0
2021-10-18 12:00:00,57.15,57.19,56.99,56.99,74446.0,57.15,57.19,56.99,56.99,74446.0
2021-10-18 12:05:00,56.99,57.04,56.97,57.01,15263.0,56.99,57.04,56.97,57.01,15263.0
2021-10-18 12:10:00,57.02,57.08,57.01,57.02,27360.0,57.02,57.08,57.01,57.02,27360.0
2021-10-18 12:15:00,57.05,57.05,56.98,57.04,15252.0,57.05,57.05,56.98,57.04,15252.0
2021-10-18 12:20:00,57.03,57.15,57.0,57.11,50790.0,57.03,57.15,57.0,57.11,50790.0
2021-10-18 12:25:00,57.13,57.14,57.09,57.1,147159.0,57.13,57.14,57.09,57.1,147159.0
2021-10-18 12:30:00,57.1,57.13,57.07,57.12,11852.0,57.1,57.13,57.07,57.12,11852.0
2021-10-18 12:35:00,57.12,57.13,56.92,56.93,51874.0,57.12,57.13,56.92,56.93,51874.0
2021-10-18 12:40:00,56.93,57.05,56.93,56.97,31211.0,56.93,57.05,56.93,56.97,31211.0
2021-10-18 12:45:00,56.97,57.02,56.91,57.02,34385.0,56.97,57.02,56.91,57.02,34385.0
2021-10-18 12:50:00,57.0,57.01,56.95,56.99,17329.0,57.0,57.01,56.95,56.99,17329.0
2021-10-18 12:55:00,57.01,57.04,56.95,56.95,33411.0,57.01,57.04,56.95,56.95,33411.0
2021-10-18 13:00:00,56.97,56.98,56.93,56.93,15284.0,56.97,56.98,56.93,56.93,15284.0
2021-10-18 13:05:00,56.94,56.95,56.87,56.89,31985.0,56.94,56.95,56.87,56.89,31985.0
2021-10-18 13:10:00,56.89,56.93,56.89,56.92,12769.0,56.89,56.93,56.89,56.92,12769.0
2021-10-18 13:15:00,56.92,57.03,56.92,57.03,21631.0,56.92,57.03,56.92,57.03,21631.0
2021-10-18 13:20:00,57.05,57.07,57.03,57.03,9854.0,57.05,57.07,57.03,57.03,9854.0
2021-10-18 13:25:00,57.02,57.05,57.0,57.0,8352.0,57.02,57.05,57.0,57.0,8352.0
2021-10-18 13:30:00,57.0,57.03,56.9,56.94,19625.0,57.0,57.03,56.9,56.94,19625.0
2021-10-18 13:35:00,56.94,56.95,56.86,56.88,13948.0,56.94,56.95,56.86,56.88,13948.0
2021-10-18 13:40:00,56.86,56.91,56.84,56.88,18104.0,56.86,56.91,56.84,56.88,18104.0
2021-10-18 13:45:00,56.9,56.91,56.81,56.86,30019.0,56.9,56.91,56.81,56.86,30019.0
2021-10-18 13:50:00,56.86,56.92,56.84,56.91,9513.0,56.86,56.92,56.84,56.91,9513.0
2021-10-18 13:55:00,56.9,56.91,56.88,56.88,9988.0,56.9,56.91,56.88,56.88,9988.0
2021-10-18 14:00:00,56.87,56.88,56.81,56.86,13555.0,56.87,56.88,56.81,56.86,13555.0
2021-10-18 14:05:00,56.85,56.89,56.79,56.89,29504.0,56.85,56.89,56.79,56.89,29504.0
2021-10-18 14:10:00,56.9,56.91,56.78,56.83,51213.0,56.9,56.91,56.78,56.83,51213.0
2021-10-18 14:15:00,56.87,56.88,56.84,56.86,8590.0,56.87,56.88,56.84,56.86,8590.0
2021-10-18 14:20:00,56.89,56.92,56.87,56.9,18160.0,56.89,56.92,56.87,56.9,18160.0
2021-10-18 14:25:00,56.88,57.12,56.87,57.1,101297.0,56.88,57.12,56.87,57.1,101297.0
2021-10-18 14:30:00,57.1,57.1,57.01,57.06,28173.0,57.1,57.1,57.01,57.06,28173.0
2021-10-18 14:35:00,57.05,57.08,56.99,57.0,7984.0,57.05,57.08,56.99,57.0,7984.0
2021-10-18 14:40:00,56.99,57.01,56.98,56.98,3433.0,56.99,57.01,56.98,56.98,3433.0
2021-10-18 14:45:00,56.98,57.03,56.98,57.02,13186.0,56.98,57.03,56.98,57.02,13186.0
2021-10-18 14:50:00,57.03,57.05,57.02,57.03,9523.0,57.03,57.05,57.02,57.03,9523.0
2021-10-18 14:55:00,57.04,57.07,57.03,57.05,7529.0,57.04,57.07,57.03,57.05,7529.0
2021-10-18 15:00:00,57.06,57.08,57.05,57.08,6373.0,57.06,57.08,57.05,57.08,6373.0
2021-10-18 15:05:00,57.08,57.08,57.05,57.05,4209.0,57.08,57.08,57.05,57.05,4209.0
2021-10-18 15:10:00,57.05,57.06,57.03,57.05,5340.0,57.05,57.06,57.03,57.05,5340.0
2021-10-18 15:15:00,57.05,57.07,57.04,57.07,14325.0,57.05,57.07,57.04,57.07,14325.0
2021-10-18 15:20:00,57.07,57.1,57.06,57.09,85192.0,57.07,57.1,57.06,57.09,85192.0
2021-10-18 15:25:00,57.1,57.1,57.06,57.06,6547.0,57.1,57.1,57.06,57.06,6547.0
2021-10-18 15:30:00,57.05,57.05,57.01,57.03,9561.0,57.05,57.05,57.01,57.03,9561.0
2021-10-18 15:35:00,57.03,57.05,57.02,57.03,7135.0,57.03,57.05,57.02,57.03,7135.0
2021-10-18 15:40:00,57.03,57.04,57.02,57.04,84439.0,57.03,57.04,57.02,57.04,84439.0
2021-10-18 15:45:00,57.04,57.05,57.02,57.04,106020.0,57.04,57.05,57.02,57.04,106020.0
2021-10-18 15:50:00,57.04,57.07,57.01,57.02,83538.0,57.04,57.07,57.01,57.02,83538.0
2021-10-18 15:55:00,57.01,57.02,56.96,56.96,106694.0,57.01,57.02,56.96,56.96,106694.0
2021-10-19 09:30:00,56.9,56.94,56.7,56.77,174686.0,56.9,56.94,56.7,56.77,174686.0
2021-10-19 09:35:00,56.77,56.97,56.75,56.96,63154.0,56.77,56.97,56.75,56.96,63154.0
2021-10-19 09:40:00,56.94,57.01,56.9,56.92,62224.0,56.94,57.01,56.9,56.92,62224.0
2021-10-19 09:45:00,56.89,57.15,56.85,57.08,72808.0,56.89,57.15,56.85,57.08,72808.0
2021-10-19 09:50:00,57.08,57.17,57.05,57.17,61479.0,57.08,57.17,57.05,57.17,61479.0
2021-10-19 09:55:00,57.15,57.21,57.12,57.16,127660.0,57.15,57.21,57.12,57.16,127660.0
2021-10-19 10:00:00,57.16,57.24,57.15,57.19,19053.0,57.16,57.24,57.15,57.19,19053.0
2021-10-19 10:05:00,57.19,57.23,57.08,57.08,26936.0,57.19,57.23,57.08,57.08,26936.0
2021-10-19 10:10:00,57.08,57.11,56.95,56.95,40531.0,57.08,57.11,56.95,56.95,40531.0
2021-10-19 10:15:00,56.95,57.09,56.95,57.05,120215.0,56.95,57.09,56.95,57.05,120215.0
2021-10-19 10:20:00,57.03,57.07,56.99,57.06,45937.0,57.03,57.07,56.99,57.06,45937.0
2021-10-19 10:25:00,57.06,57.09,57.03,57.05,29940.0,57.06,57.09,57.03,57.05,29940.0
2021-10-19 10:30:00,57.06,57.15,57.05,57.13,12696.0,57.06,57.15,57.05,57.13,12696.0
2021-10-19 10:35:00,57.11,57.15,57.06,57.09,52869.0,57.11,57.15,57.06,57.09,52869.0
2021-10-19 10:40:00,57.09,57.21,57.09,57.19,29483.0,57.09,57.21,57.09,57.19,29483.0
2021-10-19 10:45:00,57.19,57.24,57.16,57.23,21497.0,57.19,57.24,57.16,57.23,21497.0
2021-10-19 10:50:00,57.22,57.41,57.21,57.38,138981.0,57.22,57.41,57.21,57.38,138981.0
2021-10-19 10:55:00,57.38,57.47,57.33,57.35,144043.0,57.38,57.47,57.33,57.35,144043.0
2021-10-19 11:00:00,57.34,57.41,57.33,57.35,57575.0,57.34,57.41,57.33,57.35,57575.0
2021-10-19 11:05:00,57.36,57.39,57.33,57.36,16595.0,57.36,57.39,57.33,57.36,16595.0
2021-10-19 11:10:00,57.36,57.44,57.36,57.44,14873.0,57.36,57.44,57.36,57.44,14873.0
2021-10-19 11:15:00,57.45,57.46,57.37,57.4,27862.0,57.45,57.46,57.37,57.4,27862.0
2021-10-19 11:20:00,57.4,57.55,57.39,57.53,79294.0,57.4,57.55,57.39,57.53,79294.0
2021-10-19 11:25:00,57.53,57.57,57.46,57.53,34501.0,57.53,57.57,57.46,57.53,34501.0
2021-10-19 11:30:00,57.53,57.66,57.53,57.64,28959.0,57.53,57.66,57.53,57.64,28959.0
2021-10-19 11:35:00,57.63,57.71,57.62,57.62,33725.0,57.63,57.71,57.62,57.62,33725.0
2021-10-19 11:40:00,57.63,57.66,57.56,57.6,36268.0,57.63,57.66,57.56,57.6,36268.0
2021-10-19 11:45:00,57.61,57.68,57.56,57.58,46936.0,57.61,57.68,57.56,57.58,46936.0
2021-10-19 11:50:00,57.59,57.64,57.56,57.62,12526.0,57.59,57.64,57.56,57.62,12526.0
2021-10-19 11:55:00,57.62,57.63,57.55,57.57,30427.0,57.62,57.63,57.55,57.57,30427.0
2021-10-19 12:00:00,57.58,57.63,57.57,57.61,29480.0,57.58,57.63,57.57,57.61,29480.0
2021-10-19 12:05:00,57.61,57.64,57.59,57.63,9989.0,57.61,57.64,57.59,57.63,9989.0
2021-10-19 12:10:00,57.64,57.73,57.63,57.71,54275.0,57.64,57.73,57.63,57.71,54275.0
2021-10-19 12:15:00,57.71,57.87,57.69,57.87,94096.0,57.71,57.87,57.69,57.87,94096.0
2021-10-19 12:20:00,57.84,57.84,57.78,57.8,44689.0,57.84,57.84,57.78,57.8,44689.0
2021-10-19 12:25:00,57.8,57.84,57.8,57.83,8075.0,57.8,57.84,57.8,57.83,8075.0
2021-10-19 12:30:00,57.83,57.83,57.77,57.79,22049.0,57.83,57.83,57.77,57.79,22049.0
2021-10-19 12:35:00,57.79,57.81,57.78,57.79,7793.0,57.79,57.81,57.78,57.79,7793.0
2021-10-19 12:40:00,57.78,57.81,57.77,57.79,6203.0,57.78,57.81,57.77,57.79,6203.0
2021-10-19 12:45:00,57.82,57.82,57.78,57.78,6969.0,57.82,57.82,57.78,57.78,6969.0
2021-10-19 12:50:00,57.77,57.79,57.73,57.79,7794.0,57.77,57.79,57.73,57.79,7794.0
2021-10-19 12:55:00,57.78,57.82,57.78,57.81,5539.0,57.78,57.82,57.78,57.81,5539.0
2021-10-19 13:00:00,57.81,57.88,57.77,57.77,70181.0,57.81,57.88,57.77,57.77,70181.0
2021-10-19 13:05:00,57.78,57.8,57.76,57.79,14628.0,57.78,57.8,57.76,57.79,14628.0
2021-10-19 13:10:00,57.79,57.82,57.75,57.78,45737.0,57.79,57.82,57.75,57.78,45737.0
2021-10-19 13:15:00,57.77,57.8,57.77,57.8,6323.0,57.77,57.8,57.77,57.8,6323.0
2021-10-19 13:20:00,57.8,57.81,57.77,57.78,14024.0,57.8,57.81,57.77,57.78,14024.0
2021-10-19 13:25:00,57.78,57.78,57.72,57.75,20240.0,57.78,57.78,57.72,57.75,20240.0
2021-10-19 13:30:00,57.75,57.76,57.69,57.7,13350.0,57.75,57.76,57.69,57.7,13350.0
2021-10-19 13:35:00,57.71,57.71,57.65,57.65,11866.0,57.71,57.71,57.65,57.65,11866.0
2021-10-19 13:40:00,57.64,57.72,57.62,57.71,25651.0,57.64,57.72,57.62,57.71,25651.0
2021-10-19 13:45:00,57.7,57.71,57.68,57.68,10243.0,57.7,57.71,57.68,57.68,10243.0
2021-10-19 13:50:00,57.67,57.71,57.66,57.69,9161.0,57.67,57.71,57.66,57.69,9161.0
2021-10-19 13:55:00,57.7,57.7,57.66,57.7,29626.0,57.7,57.7,57.66,57.7,29626.0
2021-10-19 14:00:00,57.7,57.71,57.65,57.65,8086.0,57.7,57.71,57.65,57.65,8086.0
2021-10-19 14:05:00,57.64,57.66,57.61,57.64,31723.0,57.64,57.66,57.61,57.64,31723.0
2021-10-19 14:10:00,57.66,57.72,57.64,57.7,34849.0,57.66,57.72,57.64,57.7,34849.0
2021-10-19 14:15:00,57.71,57.71,57.61,57.67,64349.0,57.71,57.71,57.61,57.67,64349.0
2021-10-19 14:20:00,57.68,57.69,57.57,57.58,51577.0,57.68,57.69,57.57,57.58,51577.0
2021-10-19 14:25:00,57.58,57.6,57.49,57.53,25436.0,57.58,57.6,57.49,57.53,25436.0
2021-10-19 14:30:00,57.54,57.57,57.44,57.44,70828.0,57.54,57.57,57.44,57.44,70828.0
2021-10-19 14:35:00,57.44,57.44,57.4,57.44,12011.0,57.44,57.44,57.4,57.44,12011.0
2021-10-19 14:40:00,57.46,57.46,57.43,57.45,12670.0,57.46,57.46,57.43,57.45,12670.0
2021-10-19 14:45:00,57.44,57.45,57.4,57.43,24834.0,57.44,57.45,57.4,57.43,24834.0
2021-10-19 14:50:00,57.44,57.46,57.43,57.45,9026.0,57.44,57.46,57.43,57.45,9026.0
2021-10-19 14:55:00,57.45,57.47,57.43,57.46,7087.0,57.45,57.47,57.43,57.46,7087.0
2021-10-19 15:00:00,57.45,57.46,57.44,57.45,6571.0,57.45,57.46,57.44,57.45,6571.0
2021-10-19 15:05:00,57.44,57.46,57.43,57.46,8168.0,57.44,57.46,57.43,57.46,8168.0
2021-10-19 15:10:00,57.45,57.45,57.39,57.41,144763.0,57.45,57.45,57.39,57.41,144763.0
2021-10-19 15:15:00,57.41,57.43,57.4,57.43,11833.0,57.41,57.43,57.4,57.43,11833.0
2021-10-19 15:20:00,57.43,57.44,57.41,57.42,15841.0,57.43,57.44,57.41,57.42,15841.0
2021-10-19 15:25:00,57.42,57.42,57.39,57.42,20665.0,57.42,57.42,57.39,57.42,20665.0
2021-10-19 15:30:00,57.42,57.42,57.36,57.39,12437.0,57.42,57.42,57.36,57.39,12437.0
2021-10-19 15:35:00,57.39,57.43,57.39,57.41,12380.0,57.39,57.43,57.39,57.41,12380.0
2021-10-19 15:40:00,57.42,57.42,57.39,57.42,14982.0,57.42,57.42,57.39,57.42,14982.0
2021-10-19 15:45:00,57.41,57.45,57.4,57.45,13955.0,57.41,57.45,57.4,57.45,13955.0
2021-10-19 15:50:00,57.44,57.45,57.42,57.43,15104.0,57.44,57.45,57.42,57.43,15104.0
2021-10-19 15:55:00,57.43,57.45,57.4,57.42,72669.0,57.43,57.45,57.4,57.42,72669.0
2021-10-20 09:30:00,57.0,57.04,56.91,56.93,61945.0,57.0,57.04,56.91,56.93,61945.0
2021-10-20 09:35:00,56.92,56.99,56.87,56.88,23821.0,56.92,56.99,56.87,56.88,23821.0
2021-10-20 09:40:00,56.87,56.98,56.87,56.91,22422.0,56.87,56.98,56.87,56.91,22422.0
2021-10-20 09:45:00,56.9,57.04,56.9,57.04,32836.0,56.9,57.04,56.9,57.04,32836.0
2021-10-20 09:50:00,57.02,57.05,56.94,56.98,38885.0,57.02,57.05,56.94,56.98,38885.0
2021-10-20 09:55:00,56.97,57.02,56.95,56.98,45233.0,56.97,57.02,56.95,56.98,45233.0
2021-10-20 10:00:00,56.98,57.0,56.88,56.92,52790.0,56.98,57.0,56.88,56.92,52790.0
2021-10-20 10:05:00,56.91,56.99,56.87,56.99,33219.0,56.91,56.99,56.87,56.99,33219.0
2021-10-20 10:10:00,57.01,57.11,57.0,57.09,32349.0,57.01,57.11,57.0,57.09,32349.0
2021-10-20 10:15:00,57.09,57.2,57.09,57.15,68629.0,57.09,57.2,57.09,57.15,68629.0
2021-10-20 10:20:00,57.15,57.23,57.11,57.13,44891.0,57.15,57.23,57.11,57.13,44891.0
2021-10-20 10:25:00,57.13,57.18,57.13,57.17,23428.0,57.13,57.18,57.13,57.17,23428.0
2021-10-20 10:30:00,57.19,57.66,57.17,57.57,343937.0,57.19,57.66,57.17,57.57,343937.0
2021-10-20 10:35:00,57.58,57.75,57.55,57.66,164144.0,57.58,57.75,57.55,57.66,164144.0
2021-10-20 10:40:00,57.65,57.79,57.65,57.74,84102.0,57.65,57.79,57.65,57.74,84102.0
2021-10-20 10:45:00,57.75,57.85,57.75,57.78,165095.0,57.75,57.85,57.75,57.78,165095.0
2021-10-20 10:50:00,57.78,57.79,57.59,57.59,78357.0,57.78,57.79,57.59,57.59,78357.0
2021-10-20 10:55:00,57.62,57.63,57.53,57.57,63356.0,57.62,57.63,57.53,57.57,63356.0
2021-10-20 11:00:00,57.57,57.64,57.54,57.6,69601.0,57.57,57.64,57.54,57.6,69601.0
2021-10-20 11:05:00,57.6,57.71,57.6,57.7,20963.0,57.6,57.71,57.6,57.7,20963.0
2021-10-20 11:10:00,57.7,57.77,57.7,57.71,122412.0,57.7,57.77,57.7,57.71,122412.0
2021-10-20 11:15:00,57.72,57.78,57.67,57.76,32373.0,57.72,57.78,57.67,57.76,32373.0
2021-10-20 11:20:00,57.76,57.77,57.73,57.74,49888.0,57.76,57.77,57.73,57.74,49888.0
2021-10-20 11:25:00,57.72,57.78,57.7,57.74,42157.0,57.72,57.78,57.7,57.74,42157.0
2021-10-20 11:30:00,57.75,57.77,57.64,57.65,54771.0,57.75,57.77,57.64,57.65,54771.0
2021-10-20 11:35:00,57.65,57.72,57.62,57.65,14650.0,57.65,57.72,57.62,57.65,14650.0
2021-10-20 11:40:00,57.61,57.69,57.61,57.65,33418.0,57.61,57.69,57.61,57.65,33418.0
2021-10-20 11:45:00,57.67,57.68,57.62,57.64,15003.0,57.67,57.68,57.62,57.64,15003.0
2021-10-20 11:50:00,57.64,57.71,57.63,57.71,28294.0,57.64,57.71,57.63,57.71,28294.0
2021-10-20 11:55:00,57.7,57.7,57.66,57.68,59421.0,57.7,57.7,57.66,57.68,59421.0
2021-10-20 12:00:00,57.69,57.73,57.67,57.73,7955.0,57.69,57.73,57.67,57.73,7955.0
2021-10-20 12:05:00,57.73,57.8,57.72,57.8,26706.0,57.73,57.8,57.72,57.8,26706.0
2021-10-20 12:10:00,57.8,57.92,57.8,57.9,83961.0,57.8,57.92,57.8,57.9,83961.0
2021-10-20 12:15:00,57.91,57.92,57.78,57.81,79682.0,57.91,57.92,57.78,57.81,79682.0
2021-10-20 12:20:00,57.8,57.81,57.78,57.79,59429.0,57.8,57.81,57.78,57.79,59429.0
2021-10-20 12:25:00,57.8,57.84,57.79,57.82,13495.0,57.8,57.84,57.79,57.82,13495.0
2021-10-20 12:30:00,57.84,57.94,57.83,57.92,50830.0,57.84,57.94,57.83,57.92,50830.0
2021-10-20 12:35:00,57.9,57.92,57.86,57.87,8260.0,57.9,57.92,57.86,57.87,8260.0
2021-10-20 12:40:00,57.87,57.88,57.84,57.84,6945.0,57.87,57.88,57.84,57.84,6945.0
2021-10-20 12:45:00,57.86,57.86,57.81,57.82,25376.0,57.86,57.86,57.81,57.82,25376.0
2021-10-20 12:50:00,57.81,57.82,57.78,57.81,9071.0,57.81,57.82,57.78,57.81,9071.0
2021-10-20 12:55:00,57.82,57.83,57.79,57.79,24128.0,57.82,57.83,57.79,57.79,24128.0
2021-10-20 13:00:00,57.81,57.88,57.81,57.85,33069.0,57.81,57.88,57.81,57.85,33069.0
2021-10-20 13:05:00,57.84,57.89,57.84,57.88,17325.0,57.84,57.89,57.84,57.88,17325.0
2021-10-20 13:10:00,57.89,57.89,57.86,57.89,9039.0,57.89,57.89,57.86,57.89,9039.0
2021-10-20 13:15:00,57.88,57.95,57.88,57.9,98470.0,57.88,57.95,57.88,57.9,98470.0
2021-10-20 13:20:00,57.9,57.91,57.84,57.87,35674.0,57.9,57.91,57.84,57.87,35674.0
2021-10-20 13:25:00,57.87,57.89,57.85,57.87,7020.0,57.87,57.89,57.85,57.87,7020.0
2021-10-20 13:30:00,57.88,57.91,57.88,57.89,18329.0,57.88,57.91,57.88,57.89,18329.0
2021-10-20 13:35:00,57.89,57.93,57.88,57.88,9702.0,57.89,57.93,57.88,57.88,9702.0
2021-10-20 13:40:00,57.89,57.89,57.85,57.85,10527.0,57.89,57.89,57.85,57.85,10527.0
2021-10-20 13:45:00,57.86,57.88,57.8,57.8,19296.0,57.86,57.88,57.8,57.8,19296.0
2021-10-20 13:50:00,57.83,57.87,57.82,57.85,15513.0,57.83,57.87,57.82,57.85,15513.0
2021-10-20 13:55:00,57.86,57.94,57.85,57.94,21109.0,57.86,57.94,57.85,57.94,21109.0
2021-10-20 14:00:00,57.94,58.07,57.92,58.05,93544.0,57.94,58.07,57.92,58.05,93544.0
2021-10-20 14:05:00,58.06,58.08,58.01,58.05,52955.0,58.06,58.08,58.01,58.05,52955.0
2021-10-20 14:10:00,58.04,58.11,57.99,57.99,86951.0,58.04,58.11,57.99,57.99,86951.0
2021-10-20 14:15:00,58.0,58.03,57.98,58.02,31720.0,58.0,58.03,57.98,58.02,31720.0
2021-10-20 14:20:00,58.02,58.03,57.99,58.02,38419.0,58.02,58.03,57.99,58.02,38419.0
2021-10-20 14:25:00,58.01,58.19,58.0,58.17,51245.0,58.01,58.19,58.0,58.17,51245.0
2021-10-20 14:30:00,58.16,58.19,58.15,58.16,31579.0,58.16,58.19,58.15,58.16,31579.0
2021-10-20 14:35:00,58.16,58.18,58.1,58.12,38385.0,58.16,58.18,58.1,58.12,38385.0
2021-10-20 14:40:00,58.11,58.12,58.08,58.09,19108.0,58.11,58.12,58.08,58.09,19108.0
2021-10-20 14:45:00,58.09,58.13,58.09,58.12,18570.0,58.09,58.13,58.09,58.12,18570.0
2021-10-20 14:50:00,58.12,58.12,58.09,58.11,10292.0,58.12,58.12,58.09,58.11,10292.0
2021-10-20 14:55:00,58.11,58.17,58.11,58.16,13255.0,58.11,58.17,58.11,58.16,13255.0
2021-10-20 15:00:00,58.16,58.18,58.1,58.12,13304.0,58.16,58.18,58.1,58.12,13304.0
2021-10-20 15:05:00,58.12,58.13,58.1,58.11,9608.0,58.12,58.13,58.1,58.11,9608.0
2021-10-20 15:10:00,58.1,58.1,58.06,58.08,13316.0,58.1,58.1,58.06,58.08,13316.0
2021-10-20 15:15:00,58.08,58.09,58.04,58.08,27738.0,58.08,58.09,58.04,58.08,27738.0
2021-10-20 15:20:00,58.08,58.1,58.07,58.1,10396.0,58.08,58.1,58.07,58.1,10396.0
2021-10-20 15:25:00,58.11,58.11,58.06,58.07,21046.0,58.11,58.11,58.06,58.07,21046.0
2021-10-20 15:30:00,58.07,58.09,58.05,58.09,37323.0,58.07,58.09,58.05,58.09,37323.0
2021-10-20 15:35:00,58.09,58.12,58.08,58.1,36640.0,58.09,58.12,58.08,58.1,36640.0
2021-10-20 15:40:00,58.1,58.11,58.08,58.08,24826.0,58.1,58.11,58.08,58.08,24826.0
2021-10-20 15:45:00,58.09,58.11,58.05,58.1,111809.0,58.09,58.11,58.05,58.1,111809.0
2021-10-20 15:50:00,58.1,58.11,58.06,58.09,116034.0,58.1,58.11,58.06,58.09,116034.0
2021-10-20 15:55:00,58.09,58.12,58.07,58.11,390745.0,58.09,58.12,58.07,58.11,390745.0
2021-10-21 09:30:00,57.58,57.65,57.45,57.56,95352.0,57.58,57.65,57.45,57.56,95352.0
2021-10-21 09:35:00,57.56,57.6,57.51,57.55,44274.0,57.56,57.6,57.51,57.55,44274.0
2021-10-21 09:40:00,57.54,57.54,57.36,57.42,52492.0,57.54,57.54,57.36,57.42,52492.0
2021-10-21 09:45:00,57.43,57.63,57.37,57.63,41223.0,57.43,57.63,57.37,57.63,41223.0
2021-10-21 09:50:00,57.61,57.67,57.57,57.6,49121.0,57.61,57.67,57.57,57.6,49121.0
2021-10-21 09:55:00,57.6,57.76,57.55,57.76,33488.0,57.6,57.76,57.55,57.76,33488.0
2021-10-21 10:00:00,57.77,57.81,57.69,57.71,59758.0,57.77,57.81,57.69,57.71,59758.0
2021-10-21 10:05:00,57.72,57.72,57.52,57.56,20772.0,57.72,57.72,57.52,57.56,20772.0
2021-10-21 10:10:00,57.53,57.6,57.38,57.45,64236.0,57.53,57.6,57.38,57.45,64236.0
2021-10-21 10:15:00,57.42,57.49,57.29,57.34,49600.0,57.42,57.49,57.29,57.34,49600.0
2021-10-21 10:20:00,57.32,57.35,57.26,57.3,33911.0,57.32,57.35,57.26,57.3,33911.0
2021-10-21 10:25:00,57.3,57.3,57.21,57.24,56067.0,57.3,57.3,57.21,57.24,56067.0
2021-10-21 10:30:00,57.26,57.4,57.24,57.4,60132.0,57.26,57.4,57.24,57.4,60132.0
2021-10-21 10:35:00,57.39,57.41,57.25,57.27,15070.0,57.39,57.41,57.25,57.27,15070.0
2021-10-21 10:40:00,57.27,57.27,57.21,57.22,32966.0,57.27,57.27,57.21,57.22,32966.0
2021-10-21 10:45:00,57.23,57.24,57.17,57.21,24736.0,57.23,57.24,57.17,57.21,24736.0
2021-10-21 10:50:00,57.23,57.25,56.96,56.96,85696.0,57.23,57.25,56.96,56.96,85696.0
2021-10-21 10:55:00,56.96,56.98,56.86,56.91,73729.0,56.96,56.98,56.86,56.91,73729.0
2021-10-21 11:00:00,56.92,56.98,56.87,56.93,93152.0,56.92,56.98,56.87,56.93,93152.0
2021-10-21 11:05:00,56.91,56.92,56.74,56.77,99359.0,56.91,56.92,56.74,56.77,99359.0
2021-10-21 11:10:00,56.76,56.8,56.67,56.7,121730.0,56.76,56.8,56.67,56.7,121730.0
2021-10-21 11:15:00,56.68,56.71,56.45,56.71,159358.0,56.68,56.71,56.45,56.71,159358.0
2021-10-21 11:20:00,56.7,56.8,56.64,56.77,129891.0,56.7,56.8,56.64,56.77,129891.0
2021-10-21 11:25:00,56.76,56.77,56.52,56.56,44556.0,56.76,56.77,56.52,56.56,44556.0
2021-10-21 11:30:00,56.55,56.57,56.34,56.51,119979.0,56.55,56.57,56.34,56.51,119979.0
2021-10-21 11:35:00,56.51,56.6,56.4,56.58,39947.0,56.51,56.6,56.4,56.58,39947.0
2021-10-21 11:40:00,56.58,56.58,56.5,56.53,65330.0,56.58,56.58,56.5,56.53,65330.0
2021-10-21 11:45:00,56.51,56.63,56.5,56.55,74888.0,56.51,56.63,56.5,56.55,74888.0
2021-10-21 11:50:00,56.54,56.65,56.51,56.55,23163.0,56.54,56.65,56.51,56.55,23163.0
2021-10-21 11:55:00,56.55,56.69,56.55,56.68,28139.0,56.55,56.69,56.55,56.68,28139.0
2021-10-21 12:00:00,56.67,56.7,56.61,56.65,49496.0,56.67,56.7,56.61,56.65,49496.0
2021-10-21 12:05:00,56.64,56.69,56.59,56.67,19772.0,56.64,56.69,56.59,56.67,19772.0
2021-10-21 12:10:00,56.66,56.67,56.61,56.66,26321.0,56.66,56.67,56.61,56.66,26321.0
2021-10-21 12:15:00,56.65,56.67,56.59,56.63,31468.0,56.65,56.67,56.59,56.63,31468.0
2021-10-21 12:20:00,56.63,56.75,56.63,56.75,13757.0,56.63,56.75,56.63,56.75,13757.0
2021-10-21 12:25:00,56.75,56.76,56.72,56.73,21850.0,56.75,56.76,56.72,56.73,21850.0
2021-10-21 12:30:00,56.73,56.76,56.69,56.76,15423.0,56.73,56.76,56.69,56.76,15423.0
2021-10-21 12:35:00,56.75,56.88,56.74,56.81,66029.0,56.75,56.88,56.74,56.81,66029.0
2021-10-21 12:40:00,56.83,56.84,56.81,56.83,9982.0,56.83,56.84,56.81,56.83,9982.0
2021-10-21 12:45:00,56.84,56.88,56.82,56.86,25902.0,56.84,56.88,56.82,56.86,25902.0
2021-10-21 12:50:00,56.86,56.89,56.82,56.89,26790.0,56.86,56.89,56.82,56.89,26790.0
2021-10-21 12:55:00,56.88,56.91,56.66,56.8,286438.0,56.88,56.91,56.66,56.8,286438.0
2021-10-21 13:00:00,56.81,56.93,56.81,56.87,89749.0,56.81,56.93,56.81,56.87,89749.0
2021-10-21 13:05:00,56.88,56.9,56.82,56.86,23127.0,56.88,56.9,56.82,56.86,23127.0
2021-10-21 13:10:00,56.85,56.87,56.72,56.73,56407.0,56.85,56.87,56.72,56.73,56407.0
2021-10-21 13:15:00,56.73,56.86,56.73,56.84,23927.0,56.73,56.86,56.73,56.84,23927.0
2021-10-21 13:20:00,56.82,56.92,56.81,56.91,9783.0,56.82,56.92,56.81,56.91,9783.0
2021-10-21 13:25:00,56.9,56.9,56.85,56.9,13639.0,56.9,56.9,56.85,56.9,13639.0
2021-10-21 13:30:00,56.9,56.9,56.84,56.85,29191.0,56.9,56.9,56.84,56.85,29191.0
2021-10-21 13:35:00,56.86,56.89,56.86,56.89,4967.0,56.86,56.89,56.86,56.89,4967.0
2021-10-21 13:40:00,56.9,56.97,56.89,56.96,15850.0,56.9,56.97,56.89,56.96,15850.0
2021-10-21 13:45:00,56.95,56.95,56.9,56.91,14634.0,56.95,56.95,56.9,56.91,14634.0
2021-10-21 13:50:00,56.91,56.92,56.86,56.87,12372.0,56.91,56.92,56.86,56.87,12372.0
2021-10-21 13:55:00,56.87,56.97,56.87,56.92,40543.0,56.87,56.97,56.87,56.92,40543.0
2021-10-21 14:00:00,56.91,57.1,56.91,57.09,76429.0,56.91,57.1,56.91,57.09,76429.0
2021-10-21 14:05:00,57.07,57.13,57.04,57.08,40971.0,57.07,57.13,57.04,57.08,40971.0
2021-10-21 14:10:00,57.09,57.11,57.07,57.09,15272.0,57.09,57.11,57.07,57.09,15272.0
2021-10-21 14:15:00,57.09,57.17,57.09,57.15,32903.0,57.09,57.17,57.09,57.15,32903.0
2021-10-21 14:20:00,57.16,57.23,57.15,57.23,87295.0,57.16,57.23,57.15,57.23,87295.0
2021-10-21 14:25:00,57.23,57.34,57.21,57.32,63505.0,57.23,57.34,57.21,57.32,63505.0
2021-10-21 14:30:00,57.3,57.38,57.28,57.35,28305.0,57.3,57.38,57.28,57.35,28305.0
2021-10-21 14:35:00,57.36,57.36,57.32,57.33,14702.0,57.36,57.36,57.32,57.33,14702.0
2021-10-21 14:40:00,57.32,57.36,57.3,57.35,17716.0,57.32,57.36,57.3,57.35,17716.0
2021-10-21 14:45:00,57.34,57.37,57.34,57.36,10854.0,57.34,57.37,57.34,57.36,10854.0
2021-10-21 14:50:00,57.36,57.43,57.35,57.41,29609.0,57.36,57.43,57.35,57.41,29609.0
2021-10-21 14:55:00,57.41,57.42,57.38,57.39,10017.0,57.41,57.42,57.38,57.39,10017.0
2021-10-21 15:00:00,57.39,57.43,57.38,57.39,7661.0,57.39,57.43,57.38,57.39,7661.0
2021-10-21 15:05:00,57.39,57.4,57.36,57.39,11221.0,57.39,57.4,57.36,57.39,11221.0
2021-10-21 15:10:00,57.39,57.4,57.38,57.39,4485.0,57.39,57.4,57.38,57.39,4485.0
2021-10-21 15:15:00,57.39,57.39,57.35,57.36,12930.0,57.39,57.39,57.35,57.36,12930.0
2021-10-21 15:20:00,57.35,57.37,57.33,57.37,227334.0,57.35,57.37,57.33,57.37,227334.0
2021-10-21 15:25:00,57.36,57.39,57.35,57.39,16675.0,57.36,57.39,57.35,57.39,16675.0
2021-10-21 15:30:00,57.4,57.41,57.38,57.39,62895.0,57.4,57.41,57.38,57.39,62895.0
2021-10-21 15:35:00,57.4,57.41,57.39,57.4,18404.0,57.4,57.41,57.39,57.4,18404.0
2021-10-21 15:40:00,57.4,57.41,57.39,57.41,42440.0,57.4,57.41,57.39,57.41,42440.0
2021-10-21 15:45:00,57.41,57.45,57.38,57.4,94744.0,57.41,57.45,57.38,57.4,94744.0
2021-10-21 15:50:00,57.39,57.4,57.37,57.39,123023.0,57.39,57.4,57.37,57.39,123023.0
2021-10-21 15:55:00,57.39,57.42,57.38,57.41,157238.0,57.39,57.42,57.38,57.41,157238.0
2021-10-22 09:30:00,57.74,57.93,57.74,57.91,108129.0,57.74,57.93,57.74,57.91,108129.0
2021-10-22 09:35:00,57.91,57.91,57.75,57.8,111872.0,57.91,57.91,57.75,57.8,111872.0
2021-10-22 09:40:00,57.78,57.85,57.75,57.84,37547.0,57.78,57.85,57.75,57.84,37547.0
2021-10-22 09:45:00,57.83,57.89,57.79,57.79,28261.0,57.83,57.89,57.79,57.79,28261.0
2021-10-22 09:50:00,57.8,57.88,57.75,57.77,20802.0,57.8,57.88,57.75,57.77,20802.0
2021-10-22 09:55:00,57.77,57.82,57.72,57.72,224693.0,57.77,57.82,57.72,57.72,224693.0
2021-10-22 10:00:00,57.73,57.74,57.42,57.44,99192.0,57.73,57.74,57.42,57.44,99192.0
2021-10-22 10:05:00,57.45,57.56,57.39,57.54,82836.0,57.45,57.56,57.39,57.54,82836.0
2021-10-22 10:10:00,57.55,57.63,57.54,57.63,25084.0,57.55,57.63,57.54,57.63,25084.0
2021-10-22 10:15:00,57.63,57.63,57.46,57.51,18402.0,57.63,57.63,57.46,57.51,18402.0
2021-10-22 10:20:00,57.51,57.56,57.42,57.44,21432.0,57.51,57.56,57.42,57.44,21432.0
2021-10-22 10:25:00,57.43,57.52,57.42,57.5,20666.0,57.43,57.52,57.42,57.5,20666.0
2021-10-22 10:30:00,57.5,57.53,57.46,57.48,15810.0,57.5,57.53,57.46,57.48,15810.0
2021-10-22 10:35:00,57.49,57.51,57.46,57.47,8310.0,57.49,57.51,57.46,57.47,8310.0
2021-10-22 10:40:00,57.46,57.51,57.4,57.51,16768.0,57.46,57.51,57.4,57.51,16768.0
2021-10-22 10:45:00,57.51,57.53,57.32,57.32,24394.0,57.51,57.53,57.32,57.32,24394.0
2021-10-22 10:50:00,57.32,57.4,57.25,57.25,44372.0,57.32,57.4,57.25,57.25,44372.0
2021-10-22 10:55:00,57.25,57.32,57.21,57.29,55102.0,57.25,57.32,57.21,57.29,55102.0
2021-10-22 11:00:00,57.29,57.49,57.26,57.47,29754.0,57.29,57.49,57.26,57.47,29754.0
2021-10-22 11:05:00,57.47,57.49,57.43,57.43,22902.0,57.47,57.49,57.43,57.43,22902.0
2021-10-22 11:10:00,57.42,57.42,57.23,57.27,66805.0,57.42,57.42,57.23,57.27,66805.0
2021-10-22 11:15:00,57.3,57.4,57.29,57.38,48112.0,57.3,57.4,57.29,57.38,48112.0
2021-10-22 11:20:00,57.37,57.49,57.37,57.42,50778.0,57.37,57.49,57.37,57.42,50778.0
2021-10-22 11:25:00,57.42,57.48,57.4,57.47,44632.0,57.42,57.48,57.4,57.47,44632.0
2021-10-22 11:30:00,57.46,57.49,57.39,57.41,54134.0,57.46,57.49,57.39,57.41,54134.0
2021-10-22 11:35:00,57.4,57.42,57.3,57.32,38587.0,57.4,57.42,57.3,57.32,38587.0
2021-10-22 11:40:00,57.33,57.38,57.3,57.35,23530.0,57.33,57.38,57.3,57.35,23530.0
2021-10-22 11:45:00,57.3,57.31,57.22,57.25,26436.0,57.3,57.31,57.22,57.25,26436.0
2021-10-22 11:50:00,57.25,57.3,57.22,57.26,31182.0,57.25,57.3,57.22,57.26,31182.0
2021-10-22 11:55:00,57.27,57.42,57.26,57.41,148379.0,57.27,57.42,57.26,57.41,148379.0
2021-10-22 12:00:00,57.42,57.49,57.4,57.46,73491.0,57.42,57.49,57.4,57.46,73491.0
2021-10-22 12:05:00,57.46,57.49,57.39,57.48,38399.0,57.46,57.49,57.39,57.48,38399.0
2021-10-22 12:10:00,57.5,57.61,57.5,57.59,42248.0,57.5,57.61,57.5,57.59,42248.0
2021-10-22 12:15:00,57.57,57.68,57.56,57.63,100417.0,57.57,57.68,57.56,57.63,100417.0
2021-10-22 12:20:00,57.63,57.63,57.57,57.59,23071.0,57.63,57.63,57.57,57.59,23071.0
2021-10-22 12:25:00,57.61,57.61,57.55,57.57,16396.0,57.61,57.61,57.55,57.57,16396.0
2021-10-22 12:30:00,57.57,57.61,57.57,57.61,17012.0,57.57,57.61,57.57,57.61,17012.0
2021-10-22 12:35:00,57.6,57.66,57.6,57.64,19121.0,57.6,57.66,57.6,57.64,19121.0
2021-10-22 12:40:00,57.65,57.69,57.65,57.68,8495.0,57.65,57.69,57.65,57.68,8495.0
2021-10-22 12:45:00,57.67,57.72,57.67,57.72,11204.0,57.67,57.72,57.67,57.72,11204.0
2021-10-22 12:50:00,57.71,57.73,57.66,57.71,11475.0,57.71,57.73,57.66,57.71,11475.0
2021-10-22 12:55:00,57.71,57.72,57.67,57.68,29600.0,57.71,57.72,57.67,57.68,29600.0
2021-10-22 13:00:00,57.69,57.74,57.69,57.71,17418.0,57.69,57.74,57.69,57.71,17418.0
2021-10-22 13:05:00,57.71,57.79,57.71,57.79,37360.0,57.71,57.79,57.71,57.79,37360.0
2021-10-22 13:10:00,57.78,57.79,57.74,57.79,17576.0,57.78,57.79,57.74,57.79,17576.0
2021-10-22 13:15:00,57.77,57.84,57.76,57.78,19369.0,57.77,57.84,57.76,57.78,19369.0
2021-10-22 13:20:00,57.79,57.82,57.73,57.79,17217.0,57.79,57.82,57.73,57.79,17217.0
2021-10-22 13:25:00,57.8,57.81,57.77,57.79,16954.0,57.8,57.81,57.77,57.79,16954.0
2021-10-22 13:30:00,57.82,57.84,57.81,57.83,21945.0,57.82,57.84,57.81,57.83,21945.0
2021-10-22 13:35:00,57.84,57.84,57.8,57.8,13676.0,57.84,57.84,57.8,57.8,13676.0
2021-10-22 13:40:00,57.8,57.81,57.77,57.78,11947.0,57.8,57.81,57.77,57.78,11947.0
2021-10-22 13:45:00,57.79,57.81,57.77,57.81,2124.0,57.79,57.81,57.77,57.81,2124.0
2021-10-22 13:50:00,57.81,57.83,57.79,57.79,7677.0,57.81,57.83,57.79,57.79,7677.0
2021-10-22 13:55:00,57.78,57.79,57.7,57.73,10575.0,57.78,57.79,57.7,57.73,10575.0
2021-10-22 14:00:00,57.73,57.76,57.69,57.76,21474.0,57.73,57.76,57.69,57.76,21474.0
2021-10-22 14:05:00,57.76,57.77,57.72,57.73,12203.0,57.76,57.77,57.72,57.73,12203.0
2021-10-22 14:10:00,57.73,57.8,57.73,57.77,16308.0,57.73,57.8,57.73,57.77,16308.0
2021-10-22 14:15:00,57.77,57.78,57.73,57.75,27356.0,57.77,57.78,57.73,57.75,27356.0
2021-10-22 14:20:00,57.74,57.76,57.71,57.72,22407.0,57.74,57.76,57.71,57.72,22407.0
2021-10-22 14:25:00,57.73,57.87,57.72,57.86,29538.0,57.73,57.87,57.72,57.86,29538.0
2021-10-22 14:30:00,57.86,57.87,57.83,57.87,7581.0,57.86,57.87,57.83,57.87,7581.0
2021-10-22 14:35:00,57.87,57.92,57.86,57.88,14673.0,57.87,57.92,57.86,57.88,14673.0
2021-10-22 14:40:00,57.87,57.9,57.86,57.88,26457.0,57.87,57.9,57.86,57.88,26457.0
2021-10-22 14:45:00,57.87,57.9,57.87,57.89,16690.0,57.87,57.9,57.87,57.89,16690.0
2021-10-22 14:50:00,57.89,57.91,57.88,57.9,15022.0,57.89,57.91,57.88,57.9,15022.0
2021-10-22 14:55:00,57.91,57.91,57.9,57.91,10898.0,57.91,57.91,57.9,57.91,10898.0
2021-10-22 15:00:00,57.91,57.91,57.89,57.9,4985.0,57.91,57.91,57.89,57.9,4985.0
2021-10-22 15:05:00,57.9,57.92,57.89,57.91,8678.0,57.9,57.92,57.89,57.91,8678.0
2021-10-22 15:10:00,57.92,57.92,57.88,57.88,2604.0,57.92,57.92,57.88,57.88,2604.0
2021-10-22 15:15:00,57.88,57.9,57.88,57.89,15269.0,57.88,57.9,57.88,57.89,15269.0
2021-10-22 15:20:00,57.9,57.9,57.86,57.88,10251.0,57.9,57.9,57.86,57.88,10251.0
2021-10-22 15:25:00,57.88,57.93,57.88,57.92,34424.0,57.88,57.93,57.88,57.92,34424.0
2021-10-22 15:30:00,57.92,57.96,57.91,57.93,25819.0,57.92,57.96,57.91,57.93,25819.0
2021-10-22 15:35:00,57.93,57.94,57.9,57.93,36362.0,57.93,57.94,57.9,57.93,36362.0
2021-10-22 15:40:00,57.93,57.93,57.9,57.93,18606.0,57.93,57.93,57.9,57.93,18606.0
2021-10-22 15:45:00,57.93,57.95,57.89,57.95,19268.0,57.93,57.95,57.89,57.95,19268.0
2021-10-22 15:50:00,57.94,58.0,57.93,58.0,55926.0,57.94,58.0,57.93,58.0,55926.0
2021-10-22 15:55:00,58.0,58.04,57.98,58.03,140678.0,58.0,58.04,57.98,58.03,140678.0
2021-10-25 09:30:00,58.42,58.46,58.34,58.43,159380.0,58.42,58.46,58.34,58.43,159380.0
2021-10-25 09:35:00,58.45,58.55,58.4,58.4,90622.0,58.45,58.55,58.4,58.4,90622.0
2021-10-25 09:40:00,58.4,58.41,58.29,58.3,118316.0,58.4,58.41,58.29,58.3,118316.0
2021-10-25 09:45:00,58.3,58.34,58.24,58.29,66123.0,58.3,58.34,58.24,58.29,66123.0
2021-10-25 09:50:00,58.28,58.47,58.24,58.43,120480.0,58.28,58.47,58.24,58.43,120480.0
2021-10-25 09:55:00,58.45,58.55,58.44,58.52,149013.0,58.45,58.55,58.44,58.52,149013.0
2021-10-25 10:00:00,58.52,58.59,58.47,58.57,70710.0,58.52,58.59,58.47,58.57,70710.0
2021-10-25 10:05:00,58.58,58.65,58.56,58.62,66232.0,58.58,58.65,58.56,58.62,66232.0
2021-10-25 10:10:00,58.61,58.69,58.56,58.56,59323.0,58.61,58.69,58.56,58.56,59323.0
2021-10-25 10:15:00,58.57,58.61,58.52,58.54,46579.0,58.57,58.61,58.52,58.54,46579.0
2021-10-25 10:20:00,58.55,58.56,58.49,58.5,39864.0,58.55,58.56,58.49,58.5,39864.0
2021-10-25 10:25:00,58.5,58.5,58.4,58.43,60925.0,58.5,58.5,58.4,58.43,60925.0
2021-10-25 10:30:00,58.44,58.5,58.38,58.49,42708.0,58.44,58.5,58.38,58.49,42708.0
2021-10-25 10:35:00,58.49,58.54,58.44,58.46,105848.0,58.49,58.54,58.44,58.46,105848.0
2021-10-25 10:40:00,58.45,58.45,58.28,58.29,95518.0,58.45,58.45,58.28,58.29,95518.0
2021-10-25 10:45:00,58.3,58.39,58.28,58.36,93631.0,58.3,58.39,58.28,58.36,93631.0
2021-10-25 10:50:00,58.33,58.4,58.3,58.37,24658.0,58.33,58.4,58.3,58.37,24658.0
2021-10-25 10:55:00,58.38,58.45,58.36,58.45,24052.0,58.38,58.45,58.36,58.45,24052.0
2021-10-25 11:00:00,58.44,58.45,58.36,58.37,20375.0,58.44,58.45,58.36,58.37,20375.0
2021-10-25 11:05:00,58.35,58.36,58.28,58.31,55859.0,58.35,58.36,58.28,58.31,55859.0
2021-10-25 11:10:00,58.31,58.42,58.29,58.41,52903.0,58.31,58.42,58.29,58.41,52903.0
2021-10-25 11:15:00,58.41,58.49,58.4,58.48,59627.0,58.41,58.49,58.4,58.48,59627.0
2021-10-25 11:20:00,58.48,58.53,58.45,58.47,32295.0,58.48,58.53,58.45,58.47,32295.0
2021-10-25 11:25:00,58.47,58.51,58.43,58.5,63010.0,58.47,58.51,58.43,58.5,63010.0
2021-10-25 11:30:00,58.5,58.5,58.37,58.39,57108.0,58.5,58.5,58.37,58.39,57108.0
2021-10-25 11:35:00,58.38,58.39,58.32,58.32,23834.0,58.38,58.39,58.32,58.32,23834.0
2021-10-25 11:40:00,58.32,58.36,58.27,58.3,50090.0,58.32,58.36,58.27,58.3,50090.0
2021-10-25 11:45:00,58.3,58.35,58.28,58.29,25358.0,58.3,58.35,58.28,58.29,25358.0
2021-10-25 11:50:00,58.27,58.29,58.14,58.16,119339.0,58.27,58.29,58.14,58.16,119339.0
2021-10-25 11:55:00,58.17,58.27,58.14,58.21,98629.0,58.17,58.27,58.14,58.21,98629.0
2021-10-25 12:00:00,58.21,58.22,58.14,58.16,52472.0,58.21,58.22,58.14,58.16,52472.0
2021-10-25 12:05:00,58.17,58.17,58.09,58.1,52799.0,58.17,58.17,58.09,58.1,52799.0
2021-10-25 12:10:00,58.1,58.16,58.08,58.09,36621.0,58.1,58.16,58.08,58.09,36621.0
2021-10-25 12:15:00,58.09,58.19,58.09,58.19,33211.0,58.09,58.19,58.09,58.19,33211.0
2021-10-25 12:20:00,58.18,58.18,58.1,58.15,31769.0,58.18,58.18,58.1,58.15,31769.0
2021-10-25 12:25:00,58.16,58.16,58.0,58.01,38695.0,58.16,58.16,58.0,58.01,38695.0
2021-10-25 12:30:00,58.02,58.04,57.94,57.98,97728.0,58.02,58.04,57.94,57.98,97728.0
2021-10-25 12:35:00,57.98,58.0,57.91,57.98,66724.0,57.98,58.0,57.91,57.98,66724.0
2021-10-25 12:40:00,57.98,58.04,57.98,58.02,93589.0,57.98,58.04,57.98,58.02,93589.0
2021-10-25 12:45:00,58.0,58.08,57.97,58.05,58341.0,58.0,58.08,57.97,58.05,58341.0
2021-10-25 12:50:00,58.03,58.03,57.99,58.03,25229.0,58.03,58.03,57.99,58.03,25229.0
2021-10-25 12:55:00,58.03,58.03,57.94,57.94,30728.0,58.03,58.03,57.94,57.94,30728.0
2021-10-25 13:00:00,57.96,57.98,57.93,57.98,25596.0,57.96,57.98,57.93,57.98,25596.0
2021-10-25 13:05:00,57.96,58.07,57.92,58.07,39557.0,57.96,58.07,57.92,58.07,39557.0
2021-10-25 13:10:00,58.06,58.1,58.01,58.09,55945.0,58.06,58.1,58.01,58.09,55945.0
2021-10-25 13:15:00,58.08,58.17,58.07,58.16,25377.0,58.08,58.17,58.07,58.16,25377.0
2021-10-25 13:20:00,58.16,58.21,58.13,58.14,41879.0,58.16,58.21,58.13,58.14,41879.0
2021-10-25 13:25:00,58.13,58.17,58.07,58.08,26322.0,58.13,58.17,58.07,58.08,26322.0
2021-10-25 13:30:00,58.08,58.11,58.05,58.07,27724.0,58.08,58.11,58.05,58.07,27724.0
2021-10-25 13:35:00,58.07,58.07,58.0,58.04,19374.0,58.07,58.07,58.0,58.04,19374.0
2021-10-25 13:40:00,58.04,58.06,57.99,58.01,35484.0,58.04,58.06,57.99,58.01,35484.0
2021-10-25 13:45:00,58.01,58.11,58.01,58.08,43262.0,58.01,58.11,58.01,58.08,43262.0
2021-10-25 13:50:00,58.08,58.11,58.06,58.08,51637.0,58.08,58.11,58.06,58.08,51637.0
2021-10-25 13:55:00,58.07,58.09,58.05,58.06,18147.0,58.07,58.09,58.05,58.06,18147.0
2021-10-25 14:00:00,58.06,58.09,58.05,58.08,28177.0,58.06,58.09,58.05,58.08,28177.0
2021-10-25 14:05:00,58.09,58.1,58.0,58.0,29436.0,58.09,58.1,58.0,58.0,29436.0
2021-10-25 14:10:00,58.01,58.01,57.87,57.97,88067.0,58.01,58.01,57.87,57.97,88067.0
2021-10-25 14:15:00,57.96,57.97,57.86,57.93,59354.0,57.96,57.97,57.86,57.93,59354.0
2021-10-25 14:20:00,57.93,58.0,57.91,57.98,25991.0,57.93,58.0,57.91,57.98,25991.0
2021-10-25 14:25:00,57.98,58.05,57.92,58.01,66385.0,57.98,58.05,57.92,58.01,66385.0
2021-10-25 14:30:00,58.01,58.02,57.8,57.83,26565.0,58.01,58.02,57.8,57.83,26565.0
2021-10-25 14:35:00,57.82,57.87,57.78,57.83,26623.0,57.82,57.87,57.78,57.83,26623.0
2021-10-25 14:40:00,57.83,57.87,57.82,57.83,36670.0,57.83,57.87,57.82,57.83,36670.0
2021-10-25 14:45:00,57.83,57.86,57.82,57.83,13139.0,57.83,57.86,57.82,57.83,13139.0
2021-10-25 14:50:00,57.83,57.85,57.82,57.85,11595.0,57.83,57.85,57.82,57.85,11595.0
2021-10-25 14:55:00,57.84,57.89,57.84,57.89,7498.0,57.84,57.89,57.84,57.89,7498.0
2021-10-25 15:00:00,57.89,57.91,57.88,57.91,8943.0,57.89,57.91,57.88,57.91,8943.0
2021-10-25 15:05:00,57.9,57.91,57.89,57.89,5746.0,57.9,57.91,57.89,57.89,5746.0
2021-10-25 15:10:00,57.89,57.9,57.87,57.89,4797.0,57.89,57.9,57.87,57.89,4797.0
2021-10-25 15:15:00,57.9,57.93,57.89,57.9,8009.0,57.9,57.93,57.89,57.9,8009.0
2021-10-25 15:20:00,57.9,57.9,57.87,57.88,7640.0,57.9,57.9,57.87,57.88,7640.0
2021-10-25 15:25:00,57.89,57.93,57.89,57.92,6575.0,57.89,57.93,57.89,57.92,6575.0
2021-10-25 15:30:00,57.92,57.92,57.89,57.89,6231.0,57.92,57.92,57.89,57.89,6231.0
2021-10-25 15:35:00,57.9,57.9,57.85,57.86,11557.0,57.9,57.9,57.85,57.86,11557.0
2021-10-25 15:40:00,57.87,57.88,57.82,57.83,26911.0,57.87,57.88,57.82,57.83,26911.0
2021-10-25 15:45:00,57.83,57.85,57.82,57.84,23069.0,57.83,57.85,57.82,57.84,23069.0
2021-10-25 15:50:00,57.85,57.87,57.83,57.85,18286.0,57.85,57.87,57.83,57.85,18286.0
2021-10-25 15:55:00,57.85,57.85,57.82,57.84,80411.0,57.85,57.85,57.82,57.84,80411.0
2021-10-26 09:30:00,58.08,58.13,57.94,57.94,178089.0,58.08,58.13,57.94,57.94,178089.0
2021-10-26 09:35:00,57.9,58.04,57.87,57.98,72466.0,57.9,58.04,57.87,57.98,72466.0
2021-10-26 09:40:00,57.98,58.02,57.94,58.02,47960.0,57.98,58.02,57.94,58.02,47960.0
2021-10-26 09:45:00,58.05,58.25,58.04,58.24,54560.0,58.05,58.25,58.04,58.24,54560.0
2021-10-26 09:50:00,58.27,58.3,58.15,58.15,56590.0,58.27,58.3,58.15,58.15,56590.0
2021-10-26 09:55:00,58.12,58.13,58.04,58.07,39853.0,58.12,58.13,58.04,58.07,39853.0
2021-10-26 10:00:00,58.04,58.12,58.0,58.1,40949.0,58.04,58.12,58.0,58.1,40949.0
2021-10-26 10:05:00,58.09,58.17,58.09,58.16,51394.0,58.09,58.17,58.09,58.16,51394.0
2021-10-26 10:10:00,58.17,58.22,58.14,58.22,31805.0,58.17,58.22,58.14,58.22,31805.0
2021-10-26 10:15:00,58.21,58.29,58.19,58.27,66400.0,58.21,58.29,58.19,58.27,66400.0
2021-10-26 10:20:00,58.27,58.33,58.24,58.3,52464.0,58.27,58.33,58.24,58.3,52464.0
2021-10-26 10:25:00,58.3,58.3,58.23,58.27,30608.0,58.3,58.3,58.23,58.27,30608.0
2021-10-26 10:30:00,58.26,58.26,58.2,58.24,42865.0,58.26,58.26,58.2,58.24,42865.0
2021-10-26 10:35:00,58.23,58.29,58.19,58.29,37531.0,58.23,58.29,58.19,58.29,37531.0
2021-10-26 10:40:00,58.29,58.32,58.24,58.32,17653.0,58.29,58.32,58.24,58.32,17653.0
2021-10-26 10:45:00,58.32,58.42,58.3,58.4,204331.0,58.32,58.42,58.3,58.4,204331.0
2021-10-26 10:50:00,58.41,58.42,58.32,58.32,77661.0,58.41,58.42,58.32,58.32,77661.0
2021-10-26 10:55:00,58.32,58.38,58.31,58.35,62886.0,58.32,58.38,58.31,58.35,62886.0
2021-10-26 11:00:00,58.37,58.41,58.28,58.3,172052.0,58.37,58.41,58.28,58.3,172052.0
2021-10-26 11:05:00,58.3,58.33,58.28,58.33,34555.0,58.3,58.33,58.28,58.33,34555.0
2021-10-26 11:10:00,58.34,58.38,58.33,58.36,8789.0,58.34,58.38,58.33,58.36,8789.0
2021-10-26 11:15:00,58.35,58.46,58.35,58.45,24151.0,58.35,58.46,58.35,58.45,24151.0
2021-10-26 11:20:00,58.46,58.49,58.44,58.44,45893.0,58.46,58.49,58.44,58.44,45893.0
2021-10-26 11:25:00,58.45,58.48,58.43,58.45,60240.0,58.45,58.48,58.43,58.45,60240.0
2021-10-26 11:30:00,58.45,58.47,58.33,58.33,38674.0,58.45,58.47,58.33,58.33,38674.0
2021-10-26 11:35:00,58.35,58.47,58.34,58.47,38831.0,58.35,58.47,58.34,58.47,38831.0
2021-10-26 11:40:00,58.48,58.5,58.45,58.47,52006.0,58.48,58.5,58.45,58.47,52006.0
2021-10-26 11:45:00,58.48,58.52,58.44,58.5,20759.0,58.48,58.52,58.44,58.5,20759.0
2021-10-26 11:50:00,58.49,58.52,58.48,58.5,43833.0,58.49,58.52,58.48,58.5,43833.0
2021-10-26 11:55:00,58.5,58.53,58.46,58.49,22214.0,58.5,58.53,58.46,58.49,22214.0
2021-10-26 12:00:00,58.5,58.58,58.45,58.47,72722.0,58.5,58.58,58.45,58.47,72722.0
2021-10-26 12:05:00,58.46,58.52,58.45,58.5,23973.0,58.46,58.52,58.45,58.5,23973.0
2021-10-26 12:10:00,58.5,58.56,58.49,58.56,20926.0,58.5,58.56,58.49,58.56,20926.0
2021-10-26 12:15:00,58.57,58.62,58.57,58.6,110082.0,58.57,58.62,58.57,58.6,110082.0
2021-10-26 12:20:00,58.6,58.61,58.55,58.56,11419.0,58.6,58.61,58.55,58.56,11419.0
2021-10-26 12:25:00,58.57,58.6,58.57,58.57,13528.0,58.57,58.6,58.57,58.57,13528.0
2021-10-26 12:30:00,58.56,58.61,58.54,58.55,10459.0,58.56,58.61,58.54,58.55,10459.0
2021-10-26 12:35:00,58.54,58.56,58.52,58.53,20545.0,58.54,58.56,58.52,58.53,20545.0
2021-10-26 12:40:00,58.55,58.55,58.49,58.53,20977.0,58.55,58.55,58.49,58.53,20977.0
2021-10-26 12:45:00,58.53,58.59,58.52,58.57,21709.0,58.53,58.59,58.52,58.57,21709.0
2021-10-26 12:50:00,58.58,58.58,58.55,58.55,15454.0,58.58,58.58,58.55,58.55,15454.0
2021-10-26 12:55:00,58.56,58.56,58.51,58.53,8453.0,58.56,58.56,58.51,58.53,8453.0
2021-10-26 13:00:00,58.54,58.55,58.51,58.52,35169.0,58.54,58.55,58.51,58.52,35169.0
2021-10-26 13:05:00,58.52,58.6,58.51,58.59,45269.0,58.52,58.6,58.51,58.59,45269.0
2021-10-26 13:10:00,58.6,58.62,58.55,58.55,58348.0,58.6,58.62,58.55,58.55,58348.0
2021-10-26 13:15:00,58.55,58.6,58.53,58.6,10663.0,58.55,58.6,58.53,58.6,10663.0
2021-10-26 13:20:00,58.59,58.59,58.48,58.5,31000.0,58.59,58.59,58.48,58.5,31000.0
2021-10-26 13:25:00,58.5,58.56,58.48,58.48,45382.0,58.5,58.56,58.48,58.48,45382.0
2021-10-26 13:30:00,58.49,58.51,58.45,58.48,52117.0,58.49,58.51,58.45,58.48,52117.0
2021-10-26 13:35:00,58.48,58.51,58.47,58.51,12984.0,58.48,58.51,58.47,58.51,12984.0
2021-10-26 13:40:00,58.51,58.52,58.49,58.51,5435.0,58.51,58.52,58.49,58.51,5435.0
2021-10-26 13:45:00,58.53,58.55,58.51,58.54,10553.0,58.53,58.55,58.51,58.54,10553.0
2021-10-26 13:50:00,58.53,58.54,58.52,58.54,7080.0,58.53,58.54,58.52,58.54,7080.0
2021-10-26 13:55:00,58.53,58.55,58.52,58.54,10470.0,58.53,58.55,58.52,58.54,10470.0
2021-10-26 14:00:00,58.53,58.54,58.49,58.53,13694.0,58.53,58.54,58.49,58.53,13694.0
2021-10-26 14:05:00,58.53,58.55,58.51,58.52,13579.0,58.53,58.55,58.51,58.52,13579.0
2021-10-26 14:10:00,58.51,58.55,58.51,58.55,10595.0,58.51,58.55,58.51,58.55,10595.0
2021-10-26 14:15:00,58.55,58.57,58.53,58.54,9293.0,58.55,58.57,58.53,58.54,9293.0
2021-10-26 14:20:00,58.55,58.57,58.53,58.55,19576.0,58.55,58.57,58.53,58.55,19576.0
2021-10-26 14:25:00,58.55,58.55,58.47,58.5,36505.0,58.55,58.55,58.47,58.5,36505.0
2021-10-26 14:30:00,58.49,58.5,58.46,58.47,7211.0,58.49,58.5,58.46,58.47,7211.0
2021-10-26 14:35:00,58.46,58.47,58.43,58.45,14106.0,58.46,58.47,58.43,58.45,14106.0
2021-10-26 14:40:00,58.44,58.44,58.4,58.41,11529.0,58.44,58.44,58.4,58.41,11529.0
2021-10-26 14:45:00,58.42,58.46,58.41,58.45,9879.0,58.42,58.46,58.41,58.45,9879.0
2021-10-26 14:50:00,58.45,58.48,58.44,58.46,7820.0,58.45,58.48,58.44,58.46,7820.0
2021-10-26 14:55:00,58.47,58.48,58.45,58.47,5581.0,58.47,58.48,58.45,58.47,5581.0
2021-10-26 15:00:00,58.48,58.48,58.44,58.45,11333.0,58.48,58.48,58.44,58.45,11333.0
2021-10-26 15:05:00,58.44,58.48,58.43,58.48,5152.0,58.44,58.48,58.43,58.48,5152.0
2021-10-26 15:10:00,58.49,58.49,58.46,58.48,5176.0,58.49,58.49,58.46,58.48,5176.0
2021-10-26 15:15:00,58.48,58.49,58.47,58.48,4205.0,58.48,58.49,58.47,58.48,4205.0
2021-10-26 15:20:00,58.48,58.48,58.46,58.47,5335.0,58.48,58.48,58.46,58.47,5335.0
2021-10-26 15:25:00,58.48,58.49,58.47,58.48,4182.0,58.48,58.49,58.47,58.48,4182.0
2021-10-26 15:30:00,58.48,58.5,58.48,58.5,9828.0,58.48,58.5,58.48,58.5,9828.0
2021-10-26 15:35:00,58.5,58.5,58.47,58.47,12220.0,58.5,58.5,58.47,58.47,12220.0
2021-10-26 15:40:00,58.48,58.5,58.47,58.49,18688.0,58.48,58.5,58.47,58.49,18688.0
2021-10-26 15:45:00,58.49,58.5,58.48,58.48,17340.0,58.49,58.5,58.48,58.48,17340.0
2021-10-26 15:50:00,58.48,58.49,58.46,58.48,70378.0,58.48,58.49,58.46,58.48,70378.0
2021-10-26 15:55:00,58.48,58.5,58.45,58.47,73689.0,58.48,58.5,58.45,58.47,73689.0
2021-10-27 09:30:00,57.64,57.73,57.57,57.69,132598.0,57.64,57.73,57.57,57.69,132598.0
2021-10-27 09:35:00,57.69,57.89,57.69,57.84,60468.0,57.69,57.89,57.69,57.84,60468.0
2021-10-27 09:40:00,57.81,57.87,57.75,57.8,42195.0,57.81,57.87,57.75,57.8,42195.0
2021-10-27 09:45:00,57.79,57.94,57.78,57.86,60593.0,57.79,57.94,57.78,57.86,60593.0
2021-10-27 09:50:00,57.87,57.98,57.85,57.94,27956.0,57.87,57.98,57.85,57.94,27956.0
2021-10-27 09:55:00,57.96,57.98,57.92,57.93,53588.0,57.96,57.98,57.92,57.93,53588.0
2021-10-27 10:00:00,57.92,58.11,57.92,58.08,58703.0,57.92,58.11,57.92,58.08,58703.0
2021-10-27 10:05:00,58.09,58.15,58.04,58.15,59269.0,58.09,58.15,58.04,58.15,59269.0
2021-10-27 10:10:00,58.15,58.17,58.03,58.03,71133.0,58.15,58.17,58.03,58.03,71133.0
2021-10-27 10:15:00,58.02,58.06,57.98,57.98,41561.0,58.02,58.06,57.98,57.98,41561.0
2021-10-27 10:20:00,57.96,58.03,57.95,57.98,16982.0,57.96,58.03,57.95,57.98,16982.0
2021-10-27 10:25:00,57.98,58.0,57.88,57.93,100002.0,57.98,58.0,57.88,57.93,100002.0
2021-10-27 10:30:00,57.92,58.04,57.62,58.03,364541.0,57.92,58.04,57.62,58.03,364541.0
2021-10-27 10:35:00,58.02,58.04,57.5,57.58,1016535.0,58.02,58.04,57.5,57.58,1016535.0
2021-10-27 10:40:00,57.58,57.59,57.41,57.48,417066.0,57.58,57.59,57.41,57.48,417066.0
2021-10-27 10:45:00,57.48,57.67,57.22,57.53,346650.0,57.48,57.67,57.22,57.53,346650.0
2021-10-27 10:50:00,57.53,57.7,57.47,57.51,218539.0,57.53,57.7,57.47,57.51,218539.0
2021-10-27 10:55:00,57.49,57.63,57.41,57.56,81863.0,57.49,57.63,57.41,57.56,81863.0
2021-10-27 11:00:00,57.55,57.74,57.55,57.72,117893.0,57.55,57.74,57.55,57.72,117893.0
2021-10-27 11:05:00,57.73,57.88,57.66,57.87,29033.0,57.73,57.88,57.66,57.87,29033.0
2021-10-27 11:10:00,57.87,57.94,57.84,57.87,10376.0,57.87,57.94,57.84,57.87,10376.0
2021-10-27 11:15:00,57.85,57.92,57.76,57.77,11417.0,57.85,57.92,57.76,57.77,11417.0
2021-10-27 11:20:00,57.77,57.77,57.5,57.5,24942.0,57.77,57.77,57.5,57.5,24942.0
2021-10-27 11:25:00,57.49,57.6,57.4,57.56,34914.0,57.49,57.6,57.4,57.56,34914.0
2021-10-27 11:30:00,57.55,57.69,57.46,57.64,38508.0,57.55,57.69,57.46,57.64,38508.0
2021-10-27 11:35:00,57.63,57.63,57.49,57.54,16153.0,57.63,57.63,57.49,57.54,16153.0
2021-10-27 11:40:00,57.54,57.6,57.46,57.5,38920.0,57.54,57.6,57.46,57.5,38920.0
2021-10-27 11:45:00,57.48,57.54,57.38,57.39,30570.0,57.48,57.54,57.38,57.39,30570.0
2021-10-27 11:50:00,57.4,57.4,57.33,57.35,35875.0,57.4,57.4,57.33,57.35,35875.0
2021-10-27 11:55:00,57.35,57.41,57.29,57.3,23290.0,57.35,57.41,57.29,57.3,23290.0
2021-10-27 12:00:00,57.3,57.38,57.1,57.13,128804.0,57.3,57.38,57.1,57.13,128804.0
2021-10-27 12:05:00,57.14,57.34,57.13,57.2,66910.0,57.14,57.34,57.13,57.2,66910.0
2021-10-27 12:10:00,57.19,57.23,57.09,57.18,23806.0,57.19,57.23,57.09,57.18,23806.0
2021-10-27 12:15:00,57.16,57.23,57.13,57.14,67070.0,57.16,57.23,57.13,57.14,67070.0
2021-10-27 12:20:00,57.15,57.3,57.14,57.3,51857.0,57.15,57.3,57.14,57.3,51857.0
2021-10-27 12:25:00,57.27,57.35,57.26,57.26,16295.0,57.27,57.35,57.26,57.26,16295.0
2021-10-27 12:30:00,57.25,57.25,57.09,57.09,75899.0,57.25,57.25,57.09,57.09,75899.0
2021-10-27 12:35:00,57.08,57.21,57.08,57.1,38578.0,57.08,57.21,57.08,57.1,38578.0
2021-10-27 12:40:00,57.1,57.16,57.05,57.05,35630.0,57.1,57.16,57.05,57.05,35630.0
2021-10-27 12:45:00,57.05,57.09,57.0,57.09,71250.0,57.05,57.09,57.0,57.09,71250.0
2021-10-27 12:50:00,57.08,57.15,57.08,57.12,96837.0,57.08,57.15,57.08,57.12,96837.0
2021-10-27 12:55:00,57.12,57.28,57.1,57.25,77652.0,57.12,57.28,57.1,57.25,77652.0
2021-10-27 13:00:00,57.25,57.26,57.13,57.16,19962.0,57.25,57.26,57.13,57.16,19962.0
2021-10-27 13:05:00,57.14,57.29,57.11,57.29,23832.0,57.14,57.29,57.11,57.29,23832.0
2021-10-27 13:10:00,57.29,57.32,57.28,57.28,11312.0,57.29,57.32,57.28,57.28,11312.0
2021-10-27 13:15:00,57.29,57.33,57.27,57.32,8269.0,57.29,57.33,57.27,57.32,8269.0
2021-10-27 13:20:00,57.32,57.34,57.23,57.29,28101.0,57.32,57.34,57.23,57.29,28101.0
2021-10-27 13:25:00,57.29,57.3,57.23,57.23,6720.0,57.29,57.3,57.23,57.23,6720.0
2021-10-27 13:30:00,57.24,57.29,57.18,57.2,15941.0,57.24,57.29,57.18,57.2,15941.0
2021-10-27 13:35:00,57.2,57.22,57.11,57.14,14981.0,57.2,57.22,57.11,57.14,14981.0
2021-10-27 13:40:00,57.13,57.26,57.13,57.25,19074.0,57.13,57.26,57.13,57.25,19074.0
2021-10-27 13:45:00,57.27,57.34,57.26,57.32,23852.0,57.27,57.34,57.26,57.32,23852.0
2021-10-27 13:50:00,57.31,57.41,57.3,57.39,36478.0,57.31,57.41,57.3,57.39,36478.0
2021-10-27 13:55:00,57.39,57.44,57.36,57.41,25650.0,57.39,57.44,57.36,57.41,25650.0
2021-10-27 14:00:00,57.41,57.46,57.36,57.43,23412.0,57.41,57.46,57.36,57.43,23412.0
2021-10-27 14:05:00,57.43,57.45,57.32,57.34,34071.0,57.43,57.45,57.32,57.34,34071.0
2021-10-27 14:10:00,57.33,57.34,57.26,57.3,36399.0,57.33,57.34,57.26,57.3,36399.0
2021-10-27 14:15:00,57.3,57.33,57.2,57.21,31042.0,57.3,57.33,57.2,57.21,31042.0
2021-10-27 14:20:00,57.22,57.31,57.22,57.26,30419.0,57.22,57.31,57.22,57.26,30419.0
2021-10-27 14:25:00,57.24,57.26,57.2,57.23,39181.0,57.24,57.26,57.2,57.23,39181.0
2021-10-27 14:30:00,57.23,57.23,57.14,57.22,25414.0,57.23,57.23,57.14,57.22,25414.0
2021-10-27 14:35:00,57.22,57.23,57.19,57.23,11031.0,57.22,57.23,57.19,57.23,11031.0
2021-10-27 14:40:00,57.23,57.25,57.22,57.25,10992.0,57.23,57.25,57.22,57.25,10992.0
2021-10-27 14:45:00,57.26,57.27,57.24,57.26,8780.0,57.26,57.27,57.24,57.26,8780.0
2021-10-27 14:50:00,57.25,57.27,57.23,57.26,10529.0,57.25,57.27,57.23,57.26,10529.0
2021-10-27 14:55:00,57.25,57.26,57.22,57.23,15955.0,57.25,57.26,57.22,57.23,15955.0
2021-10-27 15:00:00,57.23,57.24,57.18,57.18,58231.0,57.23,57.24,57.18,57.18,58231.0
2021-10-27 15:05:00,57.17,57.17,57.08,57.09,52887.0,57.17,57.17,57.08,57.09,52887.0
2021-10-27 15:10:00,57.08,57.09,56.96,56.96,49984.0,57.08,57.09,56.96,56.96,49984.0
2021-10-27 15:15:00,56.97,56.97,56.92,56.92,32358.0,56.97,56.97,56.92,56.92,32358.0
2021-10-27 15:20:00,56.92,57.0,56.91,57.0,28051.0,56.92,57.0,56.91,57.0,28051.0
2021-10-27 15:25:00,57.0,57.04,56.99,57.02,26466.0,57.0,57.04,56.99,57.02,26466.0
2021-10-27 15:30:00,57.01,57.04,56.99,57.01,16803.0,57.01,57.04,56.99,57.01,16803.0
2021-10-27 15:35:00,57.0,57.01,56.97,56.98,29700.0,57.0,57.01,56.97,56.98,29700.0
2021-10-27 15:40:00,56.98,56.99,56.95,56.98,62870.0,56.98,56.99,56.95,56.98,62870.0
2021-10-27 15:45:00,56.98,57.0,56.96,56.96,186701.0,56.98,57.0,56.96,56.96,186701.0
2021-10-27 15:50:00,56.95,56.96,56.91,56.92,100568.0,56.95,56.96,56.91,56.92,100568.0
2021-10-27 15:55:00,56.92,56.92,56.87,56.89,215204.0,56.92,56.92,56.87,56.89,215204.0
2021-10-28 09:30:00,56.85,56.94,56.67,56.74,100549.0,56.85,56.94,56.67,56.74,100549.0
2021-10-28 09:35:00,56.75,56.9,56.61,56.87,115451.0,56.75,56.9,56.61,56.87,115451.0
2021-10-28 09:40:00,56.88,56.94,56.78,56.92,57197.0,56.88,56.94,56.78,56.92,57197.0
2021-10-28 09:45:00,56.93,56.95,56.79,56.87,175369.0,56.93,56.95,56.79,56.87,175369.0
2021-10-28 09:50:00,56.89,57.01,56.86,57.01,35480.0,56.89,57.01,56.86,57.01,35480.0
2021-10-28 09:55:00,56.99,57.08,56.99,57.05,49960.0,56.99,57.08,56.99,57.05,49960.0
2021-10-28 10:00:00,57.04,57.08,56.89,56.89,65487.0,57.04,57.08,56.89,56.89,65487.0
2021-10-28 10:05:00,56.88,56.93,56.78,56.8,40675.0,56.88,56.93,56.78,56.8,40675.0
2021-10-28 10:10:00,56.83,56.89,56.76,56.83,34418.0,56.83,56.89,56.76,56.83,34418.0
2021-10-28 10:15:00,56.83,56.98,56.83,56.86,33797.0,56.83,56.98,56.83,56.86,33797.0
2021-10-28 10:20:00,56.87,56.97,56.87,56.95,20420.0,56.87,56.97,56.87,56.95,20420.0
2021-10-28 10:25:00,56.98,57.1,56.96,57.08,166884.0,56.98,57.1,56.96,57.08,166884.0
2021-10-28 10:30:00,57.05,57.1,56.96,56.96,25369.0,57.05,57.1,56.96,56.96,25369.0
2021-10-28 10:35:00,56.95,56.97,56.8,56.82,52806.0,56.95,56.97,56.8,56.82,52806.0
2021-10-28 10:40:00,56.84,56.98,56.82,56.91,31177.0,56.84,56.98,56.82,56.91,31177.0
2021-10-28 10:45:00,56.9,57.03,56.88,56.99,22306.0,56.9,57.03,56.88,56.99,22306.0
2021-10-28 10:50:00,57.0,57.05,56.95,56.96,19195.0,57.0,57.05,56.95,56.96,19195.0
2021-10-28 10:55:00,56.95,57.03,56.94,56.94,36030.0,56.95,57.03,56.94,56.94,36030.0
2021-10-28 11:00:00,56.94,56.94,56.78,56.8,55220.0,56.94,56.94,56.78,56.8,55220.0
2021-10-28 11:05:00,56.78,56.87,56.74,56.74,41967.0,56.78,56.87,56.74,56.74,41967.0
2021-10-28 11:10:00,56.75,56.81,56.61,56.61,28224.0,56.75,56.81,56.61,56.61,28224.0
2021-10-28 11:15:00,56.61,56.62,56.48,56.57,59802.0,56.61,56.62,56.48,56.57,59802.0
2021-10-28 11:20:00,56.58,56.68,56.55,56.61,32289.0,56.58,56.68,56.55,56.61,32289.0
2021-10-28 11:25:00,56.61,56.72,56.61,56.69,51336.0,56.61,56.72,56.61,56.69,51336.0
2021-10-28 11:30:00,56.68,56.75,56.65,56.68,35310.0,56.68,56.75,56.65,56.68,35310.0
2021-10-28 11:35:00,56.67,56.77,56.65,56.76,12984.0,56.67,56.77,56.65,56.76,12984.0
2021-10-28 11:40:00,56.75,56.78,56.71,56.72,17585.0,56.75,56.78,56.71,56.72,17585.0
2021-10-28 11:45:00,56.73,56.77,56.71,56.71,12127.0,56.73,56.77,56.71,56.71,12127.0
2021-10-28 11:50:00,56.72,56.72,56.59,56.61,54490.0,56.72,56.72,56.59,56.61,54490.0
2021-10-28 11:55:00,56.62,56.68,56.51,56.57,46337.0,56.62,56.68,56.51,56.57,46337.0
2021-10-28 12:00:00,56.57,56.6,56.5,56.53,44361.0,56.57,56.6,56.5,56.53,44361.0
2021-10-28 12:05:00,56.52,56.59,56.47,56.48,32883.0,56.52,56.59,56.47,56.48,32883.0
2021-10-28 12:10:00,56.48,56.53,56.38,56.38,70124.0,56.48,56.53,56.38,56.38,70124.0
2021-10-28 12:15:00,56.4,56.46,56.39,56.45,24195.0,56.4,56.46,56.39,56.45,24195.0
2021-10-28 12:20:00,56.44,56.52,56.39,56.5,50014.0,56.44,56.52,56.39,56.5,50014.0
2021-10-28 12:25:00,56.5,56.54,56.47,56.52,21995.0,56.5,56.54,56.47,56.52,21995.0
2021-10-28 12:30:00,56.54,56.59,56.51,56.52,26455.0,56.54,56.59,56.51,56.52,26455.0
2021-10-28 12:35:00,56.51,56.55,56.49,56.51,37656.0,56.51,56.55,56.49,56.51,37656.0
2021-10-28 12:40:00,56.49,56.53,56.45,56.53,21927.0,56.49,56.53,56.45,56.53,21927.0
2021-10-28 12:45:00,56.52,56.66,56.52,56.65,47303.0,56.52,56.66,56.52,56.65,47303.0
2021-10-28 12:50:00,56.65,56.71,56.64,56.66,13572.0,56.65,56.71,56.64,56.66,13572.0
2021-10-28 12:55:00,56.67,56.69,56.55,56.62,14305.0,56.67,56.69,56.55,56.62,14305.0
2021-10-28 13:00:00,56.64,56.66,56.62,56.64,9916.0,56.64,56.66,56.62,56.64,9916.0
2021-10-28 13:05:00,56.63,56.74,56.62,56.73,21026.0,56.63,56.74,56.62,56.73,21026.0
2021-10-28 13:10:00,56.73,56.8,56.73,56.8,39387.0,56.73,56.8,56.73,56.8,39387.0
2021-10-28 13:15:00,56.8,56.86,56.77,56.82,20335.0,56.8,56.86,56.77,56.82,20335.0
2021-10-28 13:20:00,56.83,56.87,56.81,56.86,159147.0,56.83,56.87,56.81,56.86,159147.0
2021-10-28 13:25:00,56.86,56.9,56.85,56.87,21736.0,56.86,56.9,56.85,56.87,21736.0
2021-10-28 13:30:00,56.87,56.93,56.85,56.92,12400.0,56.87,56.93,56.85,56.92,12400.0
2021-10-28 13:35:00,56.92,56.97,56.92,56.96,25329.0,56.92,56.97,56.92,56.96,25329.0
2021-10-28 13:40:00,56.96,57.01,56.96,56.98,40342.0,56.96,57.01,56.96,56.98,40342.0
2021-10-28 13:45:00,56.98,57.0,56.91,56.96,51884.0,56.98,57.0,56.91,56.96,51884.0
2021-10-28 13:50:00,56.98,57.02,56.98,56.98,5181.0,56.98,57.02,56.98,56.98,5181.0
2021-10-28 13:55:00,56.98,56.99,56.91,56.94,30033.0,56.98,56.99,56.91,56.94,30033.0
2021-10-28 14:00:00,56.94,56.99,56.94,56.99,20203.0,56.94,56.99,56.94,56.99,20203.0
2021-10-28 14:05:00,57.0,57.03,56.96,56.96,13266.0,57.0,57.03,56.96,56.96,13266.0
2021-10-28 14:10:00,56.97,57.05,56.97,57.02,78652.0,56.97,57.05,56.97,57.02,78652.0
2021-10-28 14:15:00,57.01,57.21,57.01,57.13,197939.0,57.01,57.21,57.01,57.13,197939.0
2021-10-28 14:20:00,57.14,57.2,57.14,57.17,155949.0,57.14,57.2,57.14,57.17,155949.0
2021-10-28 14:25:00,57.17,57.19,57.1,57.15,280206.0,57.17,57.19,57.1,57.15,280206.0
2021-10-28 14:30:00,57.14,57.15,56.99,57.04,84784.0,57.14,57.15,56.99,57.04,84784.0
2021-10-28 14:35:00,57.04,57.1,57.03,57.1,77221.0,57.04,57.1,57.03,57.1,77221.0
2021-10-28 14:40:00,57.09,57.1,57.01,57.05,65916.0,57.09,57.1,57.01,57.05,65916.0
2021-10-28 14:45:00,57.04,57.07,57.01,57.04,74424.0,57.04,57.07,57.01,57.04,74424.0
2021-10-28 14:50:00,57.04,57.08,57.04,57.04,19017.0,57.04,57.08,57.04,57.04,19017.0
2021-10-28 14:55:00,57.04,57.04,56.98,56.98,33989.0,57.04,57.04,56.98,56.98,33989.0
2021-10-28 15:00:00,56.98,57.04,56.97,57.02,31527.0,56.98,57.04,56.97,57.02,31527.0
2021-10-28 15:05:00,57.02,57.07,57.01,57.07,26045.0,57.02,57.07,57.01,57.07,26045.0
2021-10-28 15:10:00,57.07,57.12,57.06,57.11,9957.0,57.07,57.12,57.06,57.11,9957.0
2021-10-28 15:15:00,57.1,57.16,57.09,57.15,36894.0,57.1,57.16,57.09,57.15,36894.0
2021-10-28 15:20:00,57.15,57.16,57.12,57.15,18540.0,57.15,57.16,57.12,57.15,18540.0
2021-10-28 15:25:00,57.15,57.17,57.13,57.17,13116.0,57.15,57.17,57.13,57.17,13116.0
2021-10-28 15:30:00,57.17,57.21,57.16,57.2,9096.0,57.17,57.21,57.16,57.2,9096.0
2021-10-28 15:35:00,57.19,57.22,57.18,57.2,21357.0,57.19,57.22,57.18,57.2,21357.0
2021-10-28 15:40:00,57.2,57.23,57.19,57.23,10438.0,57.2,57.23,57.19,57.23,10438.0
2021-10-28 15:45:00,57.23,57.24,57.2,57.22,151196.0,57.23,57.24,57.2,57.22,151196.0
2021-10-28 15:50:00,57.21,57.37,57.21,57.36,401641.0,57.21,57.37,57.21,57.36,401641.0
2021-10-28 15:55:00,57.37,57.42,57.36,57.41,263093.0,57.37,57.42,57.36,57.41,263093.0
2021-10-29 09:30:00,56.79,56.99,56.72,56.98,101191.0,56.79,56.99,56.72,56.98,101191.0
2021-10-29 09:35:00,56.98,57.07,56.94,56.97,66215.0,56.98,57.07,56.94,56.97,66215.0
2021-10-29 09:40:00,56.96,56.96,56.8,56.91,23268.0,56.96,56.96,56.8,56.91,23268.0
2021-10-29 09:45:00,56.87,56.9,56.73,56.88,47471.0,56.87,56.9,56.73,56.88,47471.0
2021-10-29 09:50:00,56.9,57.0,56.82,57.0,29856.0,56.9,57.0,56.82,57.0,29856.0
2021-10-29 09:55:00,56.97,57.04,56.9,56.95,24228.0,56.97,57.04,56.9,56.95,24228.0
2021-10-29 10:00:00,56.91,56.94,56.72,56.81,81239.0,56.91,56.94,56.72,56.81,81239.0
2021-10-29 10:05:00,56.82,56.86,56.73,56.83,38462.0,56.82,56.86,56.73,56.83,38462.0
2021-10-29 10:10:00,56.79,56.81,56.65,56.7,47864.0,56.79,56.81,56.65,56.7,47864.0
2021-10-29 10:15:00,56.7,56.71,56.47,56.5,80436.0,56.7,56.71,56.47,56.5,80436.0
2021-10-29 10:20:00,56.48,56.55,56.45,56.51,38952.0,56.48,56.55,56.45,56.51,38952.0
2021-10-29 10:25:00,56.5,56.52,56.41,56.45,61744.0,56.5,56.52,56.41,56.45,61744.0
2021-10-29 10:30:00,56.45,56.61,56.4,56.6,207247.0,56.45,56.61,56.4,56.6,207247.0
2021-10-29 10:35:00,56.58,56.6,56.46,56.59,26414.0,56.58,56.6,56.46,56.59,26414.0
2021-10-29 10:40:00,56.6,56.6,56.5,56.55,10954.0,56.6,56.6,56.5,56.55,10954.0
2021-10-29 10:45:00,56.55,56.77,56.53,56.77,48567.0,56.55,56.77,56.53,56.77,48567.0
2021-10-29 10:50:00,56.77,56.77,56.67,56.69,40903.0,56.77,56.77,56.67,56.69,40903.0
2021-10-29 10:55:00,56.69,56.85,56.69,56.82,35837.0,56.69,56.85,56.69,56.82,35837.0
2021-10-29 11:00:00,56.81,56.85,56.73,56.77,45163.0,56.81,56.85,56.73,56.77,45163.0
2021-10-29 11:05:00,56.78,56.81,56.71,56.76,35385.0,56.78,56.81,56.71,56.76,35385.0
2021-10-29 11:10:00,56.77,56.85,56.76,56.81,20746.0,56.77,56.85,56.76,56.81,20746.0
2021-10-29 11:15:00,56.8,56.93,56.77,56.92,21049.0,56.8,56.93,56.77,56.92,21049.0
2021-10-29 11:20:00,56.92,56.96,56.9,56.94,21220.0,56.92,56.96,56.9,56.94,21220.0
2021-10-29 11:25:00,56.93,57.04,56.91,57.01,47354.0,56.93,57.04,56.91,57.01,47354.0
2021-10-29 11:30:00,57.01,57.12,56.99,57.05,68004.0,57.01,57.12,56.99,57.05,68004.0
2021-10-29 11:35:00,57.04,57.04,56.95,56.98,31153.0,57.04,57.04,56.95,56.98,31153.0
2021-10-29 11:40:00,56.98,57.08,56.98,57.02,72707.0,56.98,57.08,56.98,57.02,72707.0
2021-10-29 11:45:00,57.03,57.09,57.02,57.03,39705.0,57.03,57.09,57.02,57.03,39705.0
2021-10-29 11:50:00,57.02,57.1,57.01,57.07,12323.0,57.02,57.1,57.01,57.07,12323.0
2021-10-29 11:55:00,57.08,57.23,57.07,57.15,45795.0,57.08,57.23,57.07,57.15,45795.0
2021-10-29 12:00:00,57.16,57.22,57.13,57.21,285715.0,57.16,57.22,57.13,57.21,285715.0
2021-10-29 12:05:00,57.21,57.23,57.14,57.23,22921.0,57.21,57.23,57.14,57.23,22921.0
2021-10-29 12:10:00,57.22,57.34,57.22,57.31,90818.0,57.22,57.34,57.22,57.31,90818.0
2021-10-29 12:15:00,57.31,57.37,57.26,57.3,23704.0,57.31,57.37,57.26,57.3,23704.0
2021-10-29 12:20:00,57.31,57.31,57.26,57.27,116089.0,57.31,57.31,57.26,57.27,116089.0
2021-10-29 12:25:00,57.27,57.27,57.2,57.27,16506.0,57.27,57.27,57.2,57.27,16506.0
2021-10-29 12:30:00,57.27,57.32,57.19,57.2,27982.0,57.27,57.32,57.19,57.2,27982.0
2021-10-29 12:35:00,57.2,57.23,57.18,57.21,7074.0,57.2,57.23,57.18,57.21,7074.0
2021-10-29 12:40:00,57.21,57.24,57.14,57.21,24811.0,57.21,57.24,57.14,57.21,24811.0
2021-10-29 12:45:00,57.22,57.26,57.15,57.15,234032.0,57.22,57.26,57.15,57.15,234032.0
2021-10-29 12:50:00,57.15,57.23,57.1,57.12,282829.0,57.15,57.23,57.1,57.12,282829.0
2021-10-29 12:55:00,57.14,57.16,57.08,57.15,129761.0,57.14,57.16,57.08,57.15,129761.0
2021-10-29 13:00:00,57.15,57.26,57.14,57.22,58678.0,57.15,57.26,57.14,57.22,58678.0
2021-10-29 13:05:00,57.23,57.23,57.18,57.21,23738.0,57.23,57.23,57.18,57.21,23738.0
2021-10-29 13:10:00,57.21,57.23,57.19,57.23,12199.0,57.21,57.23,57.19,57.23,12199.0
2021-10-29 13:15:00,57.22,57.28,57.2,57.25,27762.0,57.22,57.28,57.2,57.25,27762.0
2021-10-29 13:20:00,57.24,57.28,57.23,57.27,9944.0,57.24,57.28,57.23,57.27,9944.0
2021-10-29 13:25:00,57.27,57.31,57.23,57.23,17899.0,57.27,57.31,57.23,57.23,17899.0
2021-10-29 13:30:00,57.24,57.29,57.23,57.26,13584.0,57.24,57.29,57.23,57.26,13584.0
2021-10-29 13:35:00,57.26,57.31,57.26,57.29,24753.0,57.26,57.31,57.26,57.29,24753.0
2021-10-29 13:40:00,57.29,57.37,57.27,57.35,35127.0,57.29,57.37,57.27,57.35,35127.0
2021-10-29 13:45:00,57.35,57.37,57.3,57.37,18501.0,57.35,57.37,57.3,57.37,18501.0
2021-10-29 13:50:00,57.37,57.37,57.29,57.3,17956.0,57.37,57.37,57.29,57.3,17956.0
2021-10-29 13:55:00,57.31,57.35,57.24,57.27,30121.0,57.31,57.35,57.24,57.27,30121.0
2021-10-29 14:00:00,57.26,57.38,57.24,57.38,100493.0,57.26,57.38,57.24,57.38,100493.0
2021-10-29 14:05:00,57.36,57.39,57.26,57.29,40430.0,57.36,57.39,57.26,57.29,40430.0
2021-10-29 14:10:00,57.26,57.27,57.09,57.22,83678.0,57.26,57.27,57.09,57.22,83678.0
2021-10-29 14:15:00,57.22,57.26,57.17,57.22,30485.0,57.22,57.26,57.17,57.22,30485.0
2021-10-29 14:20:00,57.22,57.25,57.12,57.22,113306.0,57.22,57.25,57.12,57.22,113306.0
2021-10-29 14:25:00,57.22,57.26,57.14,57.18,108619.0,57.22,57.26,57.14,57.18,108619.0
2021-10-29 14:30:00,57.18,57.18,57.03,57.05,30758.0,57.18,57.18,57.03,57.05,30758.0
2021-10-29 14:35:00,57.07,57.14,57.04,57.13,9671.0,57.07,57.14,57.04,57.13,9671.0
2021-10-29 14:40:00,57.13,57.15,57.11,57.14,20244.0,57.13,57.15,57.11,57.14,20244.0
2021-10-29 14:45:00,57.13,57.17,57.11,57.17,14931.0,57.13,57.17,57.11,57.17,14931.0
2021-10-29 14:50:00,57.18,57.21,57.16,57.21,10314.0,57.18,57.21,57.16,57.21,10314.0
2021-10-29 14:55:00,57.21,57.21,57.15,57.18,7067.0,57.21,57.21,57.15,57.18,7067.0
2021-10-29 15:00:00,57.18,57.21,57.16,57.2,7267.0,57.18,57.21,57.16,57.2,7267.0
2021-10-29 15:05:00,57.2,57.24,57.19,57.22,8130.0,57.2,57.24,57.19,57.22,8130.0
2021-10-29 15:10:00,57.22,57.24,57.21,57.23,12230.0,57.22,57.24,57.21,57.23,12230.0
2021-10-29 15:15:00,57.23,57.25,57.19,57.25,44129.0,57.23,57.25,57.19,57.25,44129.0
2021-10-29 15:20:00,57.25,57.26,57.19,57.19,15470.0,57.25,57.26,57.19,57.19,15470.0
2021-10-29 15:25:00,57.19,57.19,57.12,57.13,18044.0,57.19,57.19,57.12,57.13,18044.0
2021-10-29 15:30:00,57.13,57.19,57.13,57.17,23578.0,57.13,57.19,57.13,57.17,23578.0
2021-10-29 15:35:00,57.18,57.2,57.15,57.16,24395.0,57.18,57.2,57.15,57.16,24395.0
2021-10-29 15:40:00,57.17,57.17,57.12,57.13,52395.0,57.17,57.17,57.12,57.13,52395.0
2021-10-29 15:45:00,57.13,57.17,57.13,57.16,71630.0,57.13,57.17,57.13,57.16,71630.0
2021-10-29 15:50:00,57.16,57.18,57.14,57.18,267662.0,57.16,57.18,57.14,57.18,267662.0
2021-10-29 15:55:00,57.18,57.18,57.12,57.17,89598.0,57.18,57.18,57.12,57.17,89598.0
2021-11-01 09:30:00,57.91,57.97,57.86,57.93,301639.0,57.91,57.97,57.86,57.93,301639.0
2021-11-01 09:35:00,57.92,58.01,57.83,57.98,116871.0,57.92,58.01,57.83,57.98,116871.0
2021-11-01 09:40:00,58.0,58.01,57.93,57.97,44204.0,58.0,58.01,57.93,57.97,44204.0
2021-11-01 09:45:00,57.96,58.04,57.91,57.94,44163.0,57.96,58.04,57.91,57.94,44163.0
2021-11-01 09:50:00,57.95,57.97,57.88,57.96,26854.0,57.95,57.97,57.88,57.96,26854.0
2021-11-01 09:55:00,57.97,57.98,57.8,57.85,38999.0,57.97,57.98,57.8,57.85,38999.0
2021-11-01 10:00:00,57.82,57.86,57.71,57.75,37595.0,57.82,57.86,57.71,57.75,37595.0
2021-11-01 10:05:00,57.76,57.83,57.74,57.81,17271.0,57.76,57.83,57.74,57.81,17271.0
2021-11-01 10:10:00,57.8,57.84,57.7,57.81,29720.0,57.8,57.84,57.7,57.81,29720.0
2021-11-01 10:15:00,57.8,57.81,57.74,57.76,17623.0,57.8,57.81,57.74,57.76,17623.0
2021-11-01 10:20:00,57.77,57.87,57.76,57.87,13307.0,57.77,57.87,57.76,57.87,13307.0
2021-11-01 10:25:00,57.87,57.88,57.81,57.86,10318.0,57.87,57.88,57.81,57.86,10318.0
2021-11-01 10:30:00,57.87,57.91,57.84,57.91,45955.0,57.87,57.91,57.84,57.91,45955.0
2021-11-01 10:35:00,57.88,57.9,57.76,57.76,20119.0,57.88,57.9,57.76,57.76,20119.0
2021-11-01 10:40:00,57.76,57.77,57.67,57.72,58536.0,57.76,57.77,57.67,57.72,58536.0
2021-11-01 10:45:00,57.72,57.77,57.62,57.67,65314.0,57.72,57.77,57.62,57.67,65314.0
2021-11-01 10:50:00,57.65,57.7,57.59,57.69,38712.0,57.65,57.7,57.59,57.69,38712.0
2021-11-01 10:55:00,57.69,57.79,57.69,57.76,19996.0,57.69,57.79,57.69,57.76,19996.0
2021-11-01 11:00:00,57.75,57.75,57.57,57.57,27787.0,57.75,57.75,57.57,57.57,27787.0
2021-11-01 11:05:00,57.57,57.61,57.54,57.6,40687.0,57.57,57.61,57.54,57.6,40687.0
2021-11-01 11:10:00,57.62,57.63,57.51,57.6,42210.0,57.62,57.63,57.51,57.6,42210.0
2021-11-01 11:15:00,57.6,57.62,57.55,57.55,26381.0,57.6,57.62,57.55,57.55,26381.0
2021-11-01 11:20:00,57.56,57.61,57.52,57.6,30784.0,57.56,57.61,57.52,57.6,30784.0
2021-11-01 11:25:00,57.6,57.63,57.58,57.62,7234.0,57.6,57.63,57.58,57.62,7234.0
2021-11-01 11:30:00,57.66,57.7,57.64,57.66,20532.0,57.66,57.7,57.64,57.66,20532.0
2021-11-01 11:35:00,57.66,57.67,57.52,57.52,21772.0,57.66,57.67,57.52,57.52,21772.0
2021-11-01 11:40:00,57.54,57.66,57.54,57.66,7369.0,57.54,57.66,57.54,57.66,7369.0
2021-11-01 11:45:00,57.64,57.67,57.6,57.67,10501.0,57.64,57.67,57.6,57.67,10501.0
2021-11-01 11:50:00,57.67,57.68,57.62,57.66,7803.0,57.67,57.68,57.62,57.66,7803.0
2021-11-01 11:55:00,57.68,57.74,57.67,57.73,12851.0,57.68,57.74,57.67,57.73,12851.0
2021-11-01 12:00:00,57.74,57.74,57.66,57.72,18534.0,57.74,57.74,57.66,57.72,18534.0
2021-11-01 12:05:00,57.71,57.73,57.67,57.73,9523.0,57.71,57.73,57.67,57.73,9523.0
2021-11-01 12:10:00,57.74,57.81,57.73,57.75,18702.0,57.74,57.81,57.73,57.75,18702.0
2021-11-01 12:15:00,57.75,57.75,57.64,57.68,27985.0,57.75,57.75,57.64,57.68,27985.0
2021-11-01 12:20:00,57.69,57.73,57.63,57.69,32498.0,57.69,57.73,57.63,57.69,32498.0
2021-11-01 12:25:00,57.69,57.7,57.53,57.55,16403.0,57.69,57.7,57.53,57.55,16403.0
2021-11-01 12:30:00,57.56,57.6,57.53,57.57,23207.0,57.56,57.6,57.53,57.57,23207.0
2021-11-01 12:35:00,57.56,57.61,57.52,57.61,20633.0,57.56,57.61,57.52,57.61,20633.0
2021-11-01 12:40:00,57.6,57.63,57.59,57.59,19066.0,57.6,57.63,57.59,57.59,19066.0
2021-11-01 12:45:00,57.6,57.64,57.58,57.63,9150.0,57.6,57.64,57.58,57.63,9150.0
2021-11-01 12:50:00,57.63,57.67,57.63,57.66,11517.0,57.63,57.67,57.63,57.66,11517.0
2021-11-01 12:55:00,57.66,57.67,57.62,57.66,15406.0,57.66,57.67,57.62,57.66,15406.0
2021-11-01 13:00:00,57.67,57.72,57.66,57.67,12129.0,57.67,57.72,57.66,57.67,12129.0
2021-11-01 13:05:00,57.67,57.68,57.62,57.68,16655.0,57.67,57.68,57.62,57.68,16655.0
2021-11-01 13:10:00,57.67,57.71,57.67,57.71,5968.0,57.67,57.71,57.67,57.71,5968.0
2021-11-01 13:15:00,57.7,57.71,57.66,57.7,9357.0,57.7,57.71,57.66,57.7,9357.0
2021-11-01 13:20:00,57.69,57.69,57.62,57.65,12586.0,57.69,57.69,57.62,57.65,12586.0
2021-11-01 13:25:00,57.67,57.67,57.59,57.6,10168.0,57.67,57.67,57.59,57.6,10168.0
2021-11-01 13:30:00,57.6,57.62,57.59,57.61,5704.0,57.6,57.62,57.59,57.61,5704.0
2021-11-01 13:35:00,57.6,57.64,57.59,57.6,6000.0,57.6,57.64,57.59,57.6,6000.0
2021-11-01 13:40:00,57.58,57.59,57.55,57.55,27644.0,57.58,57.59,57.55,57.55,27644.0
2021-11-01 13:45:00,57.53,57.57,57.49,57.54,21958.0,57.53,57.57,57.49,57.54,21958.0
2021-11-01 13:50:00,57.54,57.56,57.51,57.52,26260.0,57.54,57.56,57.51,57.52,26260.0
2021-11-01 13:55:00,57.52,57.56,57.52,57.53,16675.0,57.52,57.56,57.52,57.53,16675.0
2021-11-01 14:00:00,57.54,57.55,57.48,57.52,16651.0,57.54,57.55,57.48,57.52,16651.0
2021-11-01 14:05:00,57.53,57.6,57.49,57.6,15819.0,57.53,57.6,57.49,57.6,15819.0
2021-11-01 14:10:00,57.6,57.61,57.56,57.58,14130.0,57.6,57.61,57.56,57.58,14130.0
2021-11-01 14:15:00,57.58,57.59,57.46,57.5,24330.0,57.58,57.59,57.46,57.5,24330.0
2021-11-01 14:20:00,57.51,57.59,57.49,57.59,36642.0,57.51,57.59,57.49,57.59,36642.0
2021-11-01 14:25:00,57.57,57.69,57.54,57.65,40722.0,57.57,57.69,57.54,57.65,40722.0
2021-11-01 14:30:00,57.62,57.62,57.57,57.57,14378.0,57.62,57.62,57.57,57.57,14378.0
2021-11-01 14:35:00,57.57,57.62,57.57,57.61,9111.0,57.57,57.62,57.57,57.61,9111.0
2021-11-01 14:40:00,57.62,57.64,57.61,57.61,3955.0,57.62,57.64,57.61,57.61,3955.0
2021-11-01 14:45:00,57.63,57.64,57.58,57.59,8015.0,57.63,57.64,57.58,57.59,8015.0
2021-11-01 14:50:00,57.6,57.61,57.58,57.59,18081.0,57.6,57.61,57.58,57.59,18081.0
2021-11-01 14:55:00,57.6,57.63,57.59,57.62,11612.0,57.6,57.63,57.59,57.62,11612.0
2021-11-01 15:00:00,57.62,57.63,57.6,57.63,8902.0,57.62,57.63,57.6,57.63,8902.0
2021-11-01 15:05:00,57.62,57.63,57.61,57.63,4170.0,57.62,57.63,57.61,57.63,4170.0
2021-11-01 15:10:00,57.63,57.63,57.61,57.63,7000.0,57.63,57.63,57.61,57.63,7000.0
2021-11-01 15:15:00,57.63,57.63,57.57,57.58,7814.0,57.63,57.63,57.57,57.58,7814.0
2021-11-01 15:20:00,57.58,57.58,57.56,57.57,9338.0,57.58,57.58,57.56,57.57,9338.0
2021-11-01 15:25:00,57.57,57.57,57.53,57.54,5265.0,57.57,57.57,57.53,57.54,5265.0
2021-11-01 15:30:00,57.54,57.6,57.54,57.6,11377.0,57.54,57.6,57.54,57.6,11377.0
2021-11-01 15:35:00,57.59,57.59,57.57,57.59,4051.0,57.59,57.59,57.57,57.59,4051.0
2021-11-01 15:40:00,57.58,57.6,57.56,57.56,31280.0,57.58,57.6,57.56,57.56,31280.0
2021-11-01 15:45:00,57.55,57.57,57.54,57.55,73224.0,57.55,57.57,57.54,57.55,73224.0
2021-11-01 15:50:00,57.54,57.56,57.54,57.56,40169.0,57.54,57.56,57.54,57.56,40169.0
2021-11-01 15:55:00,57.56,57.56,57.52,57.56,194478.0,57.56,57.56,57.52,57.56,194478.0
2021-11-02 09:30:00,57.31,57.32,57.19,57.21,65742.0,57.31,57.32,57.19,57.21,65742.0
2021-11-02 09:35:00,57.21,57.3,57.14,57.27,29480.0,57.21,57.3,57.14,57.27,29480.0
2021-11-02 09:40:00,57.26,57.3,57.18,57.29,33010.0,57.26,57.3,57.18,57.29,33010.0
2021-11-02 09:45:00,57.29,57.46,57.26,57.29,64025.0,57.29,57.46,57.26,57.29,64025.0
2021-11-02 09:50:00,57.26,57.39,57.26,57.32,51850.0,57.26,57.39,57.26,57.32,51850.0
2021-11-02 09:55:00,57.32,57.43,57.25,57.25,63542.0,57.32,57.43,57.25,57.25,63542.0
2021-11-02 10:00:00,57.26,57.27,57.1,57.19,66321.0,57.26,57.27,57.1,57.19,66321.0
2021-11-02 10:05:00,57.19,57.4,57.19,57.4,78959.0,57.19,57.4,57.19,57.4,78959.0
2021-11-02 10:10:00,57.42,57.49,57.35,57.4,63031.0,57.42,57.49,57.35,57.4,63031.0
2021-11-02 10:15:00,57.39,57.48,57.38,57.44,21674.0,57.39,57.48,57.38,57.44,21674.0
2021-11-02 10:20:00,57.43,57.45,57.3,57.3,34942.0,57.43,57.45,57.3,57.3,34942.0
2021-11-02 10:25:00,57.3,57.38,57.28,57.33,46009.0,57.3,57.38,57.28,57.33,46009.0
2021-11-02 10:30:00,57.32,57.47,57.29,57.45,20789.0,57.32,57.47,57.29,57.45,20789.0
2021-11-02 10:35:00,57.43,57.5,57.36,57.48,14772.0,57.43,57.5,57.36,57.48,14772.0
2021-11-02 10:40:00,57.48,57.51,57.26,57.27,53721.0,57.48,57.51,57.26,57.27,53721.0
2021-11-02 10:45:00,57.28,57.37,57.2,57.24,49476.0,57.28,57.37,57.2,57.24,49476.0
2021-11-02 10:50:00,57.24,57.32,57.24,57.27,51285.0,57.24,57.32,57.24,57.27,51285.0
2021-11-02 10:55:00,57.27,57.34,57.23,57.3,38748.0,57.27,57.34,57.23,57.3,38748.0
2021-11-02 11:00:00,57.28,57.4,57.25,57.36,37955.0,57.28,57.4,57.25,57.36,37955.0
2021-11-02 11:05:00,57.35,57.37,57.23,57.23,77219.0,57.35,57.37,57.23,57.23,77219.0
2021-11-02 11:10:00,57.23,57.26,57.19,57.24,98073.0,57.23,57.26,57.19,57.24,98073.0
2021-11-02 11:15:00,57.25,57.28,57.22,57.26,18557.0,57.25,57.28,57.22,57.26,18557.0
2021-11-02 11:20:00,57.26,57.29,57.21,57.26,35743.0,57.26,57.29,57.21,57.26,35743.0
2021-11-02 11:25:00,57.24,57.35,57.22,57.32,14953.0,57.24,57.35,57.22,57.32,14953.0
2021-11-02 11:30:00,57.33,57.41,57.33,57.39,21988.0,57.33,57.41,57.33,57.39,21988.0
2021-11-02 11:35:00,57.41,57.41,57.32,57.34,7562.0,57.41,57.41,57.32,57.34,7562.0
2021-11-02 11:40:00,57.37,57.38,57.32,57.37,18952.0,57.37,57.38,57.32,57.37,18952.0
2021-11-02 11:45:00,57.38,57.41,57.3,57.31,32973.0,57.38,57.41,57.3,57.31,32973.0
2021-11-02 11:50:00,57.32,57.33,57.24,57.24,25570.0,57.32,57.33,57.24,57.24,25570.0
2021-11-02 11:55:00,57.23,57.23,57.09,57.18,47757.0,57.23,57.23,57.09,57.18,47757.0
2021-11-02 12:00:00,57.2,57.21,57.12,57.21,16282.0,57.2,57.21,57.12,57.21,16282.0
2021-11-02 12:05:00,57.19,57.23,57.17,57.2,20709.0,57.19,57.23,57.17,57.2,20709.0
2021-11-02 12:10:00,57.22,57.29,57.2,57.28,21942.0,57.22,57.29,57.2,57.28,21942.0
2021-11-02 12:15:00,57.28,57.37,57.28,57.35,16326.0,57.28,57.37,57.28,57.35,16326.0
2021-11-02 12:20:00,57.38,57.38,57.33,57.34,15772.0,57.38,57.38,57.33,57.34,15772.0
2021-11-02 12:25:00,57.34,57.42,57.34,57.34,29215.0,57.34,57.42,57.34,57.34,29215.0
2021-11-02 12:30:00,57.35,57.44,57.33,57.44,36877.0,57.35,57.44,57.33,57.44,36877.0
2021-11-02 12:35:00,57.45,57.45,57.35,57.37,44690.0,57.45,57.45,57.35,57.37,44690.0
2021-11-02 12:40:00,57.39,57.41,57.34,57.37,28388.0,57.39,57.41,57.34,57.37,28388.0
2021-11-02 12:45:00,57.38,57.55,57.38,57.5,52226.0,57.38,57.55,57.38,57.5,52226.0
2021-11-02 12:50:00,57.51,57.54,57.48,57.51,13579.0,57.51,57.54,57.48,57.51,13579.0
2021-11-02 12:55:00,57.48,57.54,57.48,57.54,15972.0,57.48,57.54,57.48,57.54,15972.0
2021-11-02 13:00:00,57.56,57.56,57.5,57.5,6320.0,57.56,57.56,57.5,57.5,6320.0
2021-11-02 13:05:00,57.51,57.53,57.47,57.5,4285.0,57.51,57.53,57.47,57.5,4285.0
2021-11-02 13:10:00,57.51,57.58,57.51,57.57,5187.0,57.51,57.58,57.51,57.57,5187.0
2021-11-02 13:15:00,57.57,57.6,57.56,57.6,12853.0,57.57,57.6,57.56,57.6,12853.0
2021-11-02 13:20:00,57.6,57.64,57.58,57.63,10224.0,57.6,57.64,57.58,57.63,10224.0
2021-11-02 13:25:00,57.63,57.63,57.59,57.6,10626.0,57.63,57.63,57.59,57.6,10626.0
2021-11-02 13:30:00,57.62,57.62,57.57,57.59,8055.0,57.62,57.62,57.57,57.59,8055.0
2021-11-02 13:35:00,57.6,57.61,57.56,57.56,13711.0,57.6,57.61,57.56,57.56,13711.0
2021-11-02 13:40:00,57.55,57.57,57.52,57.55,9863.0,57.55,57.57,57.52,57.55,9863.0
2021-11-02 13:45:00,57.56,57.6,57.52,57.58,36390.0,57.56,57.6,57.52,57.58,36390.0
2021-11-02 13:50:00,57.58,57.62,57.56,57.61,18666.0,57.58,57.62,57.56,57.61,18666.0
2021-11-02 13:55:00,57.61,57.64,57.59,57.61,40503.0,57.61,57.64,57.59,57.61,40503.0
2021-11-02 14:00:00,57.62,57.63,57.59,57.61,8833.0,57.62,57.63,57.59,57.61,8833.0
2021-11-02 14:05:00,57.62,57.63,57.59,57.63,7196.0,57.62,57.63,57.59,57.63,7196.0
2021-11-02 14:10:00,57.62,57.64,57.58,57.63,11788.0,57.62,57.64,57.58,57.63,11788.0
2021-11-02 14:15:00,57.63,57.72,57.63,57.72,29092.0,57.63,57.72,57.63,57.72,29092.0
2021-11-02 14:20:00,57.73,57.74,57.67,57.7,20641.0,57.73,57.74,57.67,57.7,20641.0
2021-11-02 14:25:00,57.69,57.76,57.68,57.72,98567.0,57.69,57.76,57.68,57.72,98567.0
2021-11-02 14:30:00,57.69,57.69,57.55,57.57,25458.0,57.69,57.69,57.55,57.57,25458.0
2021-11-02 14:35:00,57.56,57.6,57.54,57.55,5279.0,57.56,57.6,57.54,57.55,5279.0
2021-11-02 14:40:00,57.54,57.55,57.5,57.51,18770.0,57.54,57.55,57.5,57.51,18770.0
2021-11-02 14:45:00,57.51,57.53,57.5,57.52,30242.0,57.51,57.53,57.5,57.52,30242.0
2021-11-02 14:50:00,57.55,57.55,57.45,57.46,9009.0,57.55,57.55,57.45,57.46,9009.0
2021-11-02 14:55:00,57.48,57.49,57.48,57.48,1453.0,57.48,57.49,57.48,57.48,1453.0
2021-11-02 15:00:00,57.49,57.5,57.47,57.47,5743.0,57.49,57.5,57.47,57.47,5743.0
2021-11-02 15:05:00,57.47,57.5,57.47,57.5,1964.0,57.47,57.5,57.47,57.5,1964.0
2021-11-02 15:10:00,57.51,57.53,57.49,57.51,3993.0,57.51,57.53,57.49,57.51,3993.0
2021-11-02 15:15:00,57.51,57.52,57.47,57.52,127822.0,57.51,57.52,57.47,57.52,127822.0
2021-11-02 15:20:00,57.5,57.51,57.48,57.49,9228.0,57.5,57.51,57.48,57.49,9228.0
2021-11-02 15:25:00,57.5,57.5,57.47,57.48,13204.0,57.5,57.5,57.47,57.48,13204.0
2021-11-02 15:30:00,57.49,57.5,57.48,57.49,14553.0,57.49,57.5,57.48,57.49,14553.0
2021-11-02 15:35:00,57.5,57.51,57.44,57.46,21589.0,57.5,57.51,57.44,57.46,21589.0
2021-11-02 15:40:00,57.46,57.48,57.45,57.48,7361.0,57.46,57.48,57.45,57.48,7361.0
2021-11-02 15:45:00,57.48,57.51,57.48,57.51,42806.0,57.48,57.51,57.48,57.51,42806.0
2021-11-02 15:50:00,57.51,57.52,57.5,57.51,22026.0,57.51,57.52,57.5,57.51,22026.0
2021-11-02 15:55:00,57.51,57.54,57.5,57.53,48138.0,57.51,57.54,57.5,57.53,48138.0
2021-11-03 09:30:00,56.16,56.29,56.13,56.29,222489.0,56.16,56.29,56.13,56.29,222489.0
2021-11-03 09:35:00,56.29,56.34,56.18,56.28,132565.0,56.29,56.34,56.18,56.28,132565.0
2021-11-03 09:40:00,56.28,56.41,56.24,56.41,374971.0,56.28,56.41,56.24,56.41,374971.0
2021-11-03 09:45:00,56.42,56.46,56.37,56.43,77300.0,56.42,56.46,56.37,56.43,77300.0
2021-11-03 09:50:00,56.44,56.47,56.39,56.44,30660.0,56.44,56.47,56.39,56.44,30660.0
2021-11-03 09:55:00,56.44,56.57,56.44,56.45,44780.0,56.44,56.57,56.44,56.45,44780.0
2021-11-03 10:00:00,56.41,56.58,56.39,56.52,85848.0,56.41,56.58,56.39,56.52,85848.0
2021-11-03 10:05:00,56.51,56.54,56.48,56.53,47768.0,56.51,56.54,56.48,56.53,47768.0
2021-11-03 10:10:00,56.53,56.53,56.39,56.46,45009.0,56.53,56.53,56.39,56.46,45009.0
2021-11-03 10:15:00,56.47,56.55,56.39,56.54,43418.0,56.47,56.55,56.39,56.54,43418.0
2021-11-03 10:20:00,56.53,56.55,56.41,56.42,157360.0,56.53,56.55,56.41,56.42,157360.0
2021-11-03 10:25:00,56.42,56.49,56.41,56.46,41542.0,56.42,56.49,56.41,56.46,41542.0
2021-11-03 10:30:00,56.45,56.48,56.23,56.35,114587.0,56.45,56.48,56.23,56.35,114587.0
2021-11-03 10:35:00,56.34,56.35,56.13,56.15,37762.0,56.34,56.35,56.13,56.15,37762.0
2021-11-03 10:40:00,56.15,56.41,56.1,56.38,125526.0,56.15,56.41,56.1,56.38,125526.0
2021-11-03 10:45:00,56.39,56.39,56.22,56.22,17969.0,56.39,56.39,56.22,56.22,17969.0
2021-11-03 10:50:00,56.24,56.25,56.16,56.19,33897.0,56.24,56.25,56.16,56.19,33897.0
2021-11-03 10:55:00,56.16,56.25,56.14,56.18,46377.0,56.16,56.25,56.14,56.18,46377.0
2021-11-03 11:00:00,56.19,56.21,55.97,55.97,166625.0,56.19,56.21,55.97,55.97,166625.0
2021-11-03 11:05:00,55.96,55.98,55.9,55.96,93676.0,55.96,55.98,55.9,55.96,93676.0
2021-11-03 11:10:00,55.96,55.99,55.84,55.87,54880.0,55.96,55.99,55.84,55.87,54880.0
2021-11-03 11:15:00,55.87,55.94,55.84,55.9,55390.0,55.87,55.94,55.84,55.9,55390.0
2021-11-03 11:20:00,55.89,55.92,55.78,55.78,45440.0,55.89,55.92,55.78,55.78,45440.0
2021-11-03 11:25:00,55.77,55.99,55.72,55.99,88233.0,55.77,55.99,55.72,55.99,88233.0
2021-11-03 11:30:00,55.97,56.03,55.92,55.96,27972.0,55.97,56.03,55.92,55.96,27972.0
2021-11-03 11:35:00,55.94,56.07,55.93,56.04,15255.0,55.94,56.07,55.93,56.04,15255.0
2021-11-03 11:40:00,56.03,56.09,55.98,55.99,46532.0,56.03,56.09,55.98,55.99,46532.0
2021-11-03 11:45:00,55.98,55.99,55.86,55.93,44968.0,55.98,55.99,55.86,55.93,44968.0
2021-11-03 11:50:00,55.91,55.99,55.89,55.93,14070.0,55.91,55.99,55.89,55.93,14070.0
2021-11-03 11:55:00,55.94,55.96,55.86,55.86,29394.0,55.94,55.96,55.86,55.86,29394.0
2021-11-03 12:00:00,55.87,55.9,55.8,55.82,54881.0,55.87,55.9,55.8,55.82,54881.0
2021-11-03 12:05:00,55.84,55.86,55.76,55.83,48673.0,55.84,55.86,55.76,55.83,48673.0
2021-11-03 12:10:00,55.84,55.89,55.73,55.78,75602.0,55.84,55.89,55.73,55.78,75602.0
2021-11-03 12:15:00,55.78,55.92,55.76,55.91,43200.0,55.78,55.92,55.76,55.91,43200.0
2021-11-03 12:20:00,55.92,55.97,55.83,55.86,44166.0,55.92,55.97,55.83,55.86,44166.0
2021-11-03 12:25:00,55.87,55.96,55.85,55.86,32153.0,55.87,55.96,55.85,55.86,32153.0
2021-11-03 12:30:00,55.84,56.01,55.81,56.0,41522.0,55.84,56.01,55.81,56.0,41522.0
2021-11-03 12:35:00,56.0,56.04,55.98,56.03,44330.0,56.0,56.04,55.98,56.03,44330.0
2021-11-03 12:40:00,56.04,56.04,55.95,55.98,22805.0,56.04,56.04,55.95,55.98,22805.0
2021-11-03 12:45:00,55.99,56.07,55.95,56.07,25415.0,55.99,56.07,55.95,56.07,25415.0
2021-11-03 12:50:00,56.05,56.08,55.93,55.96,18888.0,56.05,56.08,55.93,55.96,18888.0
2021-11-03 12:55:00,55.96,56.01,55.89,56.01,40004.0,55.96,56.01,55.89,56.01,40004.0
2021-11-03 13:00:00,56.0,56.03,55.98,56.01,57636.0,56.0,56.03,55.98,56.01,57636.0
2021-11-03 13:05:00,56.02,56.06,56.01,56.06,25020.0,56.02,56.06,56.01,56.06,25020.0
2021-11-03 13:10:00,56.06,56.15,56.04,56.14,47302.0,56.06,56.15,56.04,56.14,47302.0
2021-11-03 13:15:00,56.15,56.16,56.03,56.03,25104.0,56.15,56.16,56.03,56.03,25104.0
2021-11-03 13:20:00,56.03,56.08,56.01,56.02,19457.0,56.03,56.08,56.01,56.02,19457.0
2021-11-03 13:25:00,56.03,56.08,56.02,56.02,9991.0,56.03,56.08,56.02,56.02,9991.0
2021-11-03 13:30:00,56.03,56.03,55.92,55.95,17805.0,56.03,56.03,55.92,55.95,17805.0
2021-11-03 13:35:00,55.95,55.97,55.94,55.96,7268.0,55.95,55.97,55.94,55.96,7268.0
2021-11-03 13:40:00,55.97,56.05,55.96,55.96,15868.0,55.97,56.05,55.96,55.96,15868.0
2021-11-03 13:45:00,55.96,56.0,55.87,55.87,41533.0,55.96,56.0,55.87,55.87,41533.0
2021-11-03 13:50:00,55.87,55.88,55.77,55.78,25351.0,55.87,55.88,55.77,55.78,25351.0
2021-11-03 13:55:00,55.78,55.84,55.78,55.78,18149.0,55.78,55.84,55.78,55.78,18149.0
2021-11-03 14:00:00,55.77,56.06,55.77,56.05,30951.0,55.77,56.06,55.77,56.05,30951.0
2021-11-03 14:05:00,56.01,56.06,55.97,56.03,17235.0,56.01,56.06,55.97,56.03,17235.0
2021-11-03 14:10:00,56.05,56.06,55.94,55.97,122400.0,56.05,56.06,55.94,55.97,122400.0
2021-11-03 14:15:00,55.95,56.06,55.95,56.01,25500.0,55.95,56.06,55.95,56.01,25500.0
2021-11-03 14:20:00,56.03,56.03,55.85,55.86,65191.0,56.03,56.03,55.85,55.86,65191.0
2021-11-03 14:25:00,55.86,55.91,55.79,55.79,63481.0,55.86,55.91,55.79,55.79,63481.0
2021-11-03 14:30:00,55.79,55.82,55.71,55.75,64328.0,55.79,55.82,55.71,55.75,64328.0
2021-11-03 14:35:00,55.75,55.77,55.4,55.43,147553.0,55.75,55.77,55.4,55.43,147553.0
2021-11-03 14:40:00,55.42,55.56,55.42,55.55,189208.0,55.42,55.56,55.42,55.55,189208.0
2021-11-03 14:45:00,55.56,55.57,55.46,55.54,141657.0,55.56,55.57,55.46,55.54,141657.0
2021-11-03 14:50:00,55.55,55.55,55.37,55.39,72998.0,55.55,55.55,55.37,55.39,72998.0
2021-11-03 14:55:00,55.39,55.4,55.22,55.26,193781.0,55.39,55.4,55.22,55.26,193781.0
2021-11-03 15:00:00,55.26,55.44,55.25,55.43,283005.0,55.26,55.44,55.25,55.43,283005.0
2021-11-03 15:05:00,55.43,55.48,55.37,55.41,92490.0,55.43,55.48,55.37,55.41,92490.0
2021-11-03 15:10:00,55.42,55.46,55.39,55.43,74832.0,55.42,55.46,55.39,55.43,74832.0
2021-11-03 15:15:00,55.42,55.47,55.4,55.42,67887.0,55.42,55.47,55.4,55.42,67887.0
2021-11-03 15:20:00,55.43,55.44,55.34,55.35,94904.0,55.43,55.44,55.34,55.35,94904.0
2021-11-03 15:25:00,55.36,55.43,55.32,55.4,44240.0,55.36,55.43,55.32,55.4,44240.0
2021-11-03 15:30:00,55.4,55.42,55.36,55.36,25013.0,55.4,55.42,55.36,55.36,25013.0
2021-11-03 15:35:00,55.37,55.4,55.33,55.39,55244.0,55.37,55.4,55.33,55.39,55244.0
2021-11-03 15:40:00,55.38,55.4,55.36,55.37,83765.0,55.38,55.4,55.36,55.37,83765.0
2021-11-03 15:45:00,55.37,55.37,55.21,55.23,607176.0,55.37,55.37,55.21,55.23,607176.0
2021-11-03 15:50:00,55.24,55.34,55.22,55.33,184581.0,55.24,55.34,55.22,55.33,184581.0
2021-11-03 15:55:00,55.33,55.35,55.28,55.33,355753.0,55.33,55.35,55.28,55.33,355753.0
2021-11-04 09:30:00,57.31,57.4,57.28,57.32,212160.0,57.31,57.4,57.28,57.32,212160.0
2021-11-04 09:35:00,57.29,57.38,57.13,57.19,118994.0,57.29,57.38,57.13,57.19,118994.0
2021-11-04 09:40:00,57.18,57.28,57.16,57.17,362278.0,57.18,57.28,57.16,57.17,362278.0
2021-11-04 09:45:00,57.16,57.29,57.12,57.18,114861.0,57.16,57.29,57.12,57.18,114861.0
2021-11-04 09:50:00,57.16,57.22,57.08,57.1,119876.0,57.16,57.22,57.08,57.1,119876.0
2021-11-04 09:55:00,57.11,57.25,57.09,57.15,92836.0,57.11,57.25,57.09,57.15,92836.0
2021-11-04 10:00:00,57.15,57.21,56.79,56.84,128663.0,57.15,57.21,56.79,56.84,128663.0
2021-11-04 10:05:00,56.79,57.03,56.78,56.82,105457.0,56.79,57.03,56.78,56.82,105457.0
2021-11-04 10:10:00,56.82,56.95,56.81,56.86,196386.0,56.82,56.95,56.81,56.86,196386.0
2021-11-04 10:15:00,56.86,56.93,56.51,56.51,78143.0,56.86,56.93,56.51,56.51,78143.0
2021-11-04 10:20:00,56.53,56.67,56.29,56.47,135866.0,56.53,56.67,56.29,56.47,135866.0
2021-11-04 10:25:00,56.46,56.47,56.31,56.33,86632.0,56.46,56.47,56.31,56.33,86632.0
2021-11-04 10:30:00,56.34,56.59,56.23,56.59,63847.0,56.34,56.59,56.23,56.59,63847.0
2021-11-04 10:35:00,56.57,56.82,56.5,56.81,104618.0,56.57,56.82,56.5,56.81,104618.0
2021-11-04 10:40:00,56.82,56.82,56.56,56.58,43768.0,56.82,56.82,56.56,56.58,43768.0
2021-11-04 10:45:00,56.58,56.63,56.42,56.44,40392.0,56.58,56.63,56.42,56.44,40392.0
2021-11-04 10:50:00,56.43,56.43,56.25,56.27,55813.0,56.43,56.43,56.25,56.27,55813.0
2021-11-04 10:55:00,56.26,56.42,56.19,56.39,52204.0,56.26,56.42,56.19,56.39,52204.0
2021-11-04 11:00:00,56.38,56.38,56.18,56.19,57505.0,56.38,56.38,56.18,56.19,57505.0
2021-11-04 11:05:00,56.19,56.28,56.16,56.27,50166.0,56.19,56.28,56.16,56.27,50166.0
2021-11-04 11:10:00,56.26,56.34,56.2,56.28,44660.0,56.26,56.34,56.2,56.28,44660.0
2021-11-04 11:15:00,56.26,56.26,55.83,56.07,226295.0,56.26,56.26,55.83,56.07,226295.0
2021-11-04 11:20:00,56.02,56.09,55.88,55.89,94668.0,56.02,56.09,55.88,55.89,94668.0
2021-11-04 11:25:00,55.88,55.88,55.56,55.65,186793.0,55.88,55.88,55.56,55.65,186793.0
2021-11-04 11:30:00,55.64,55.75,55.47,55.59,193081.0,55.64,55.75,55.47,55.59,193081.0
2021-11-04 11:35:00,55.55,55.8,55.55,55.74,74378.0,55.55,55.8,55.55,55.74,74378.0
2021-11-04 11:40:00,55.74,55.81,55.67,55.76,83331.0,55.74,55.81,55.67,55.76,83331.0
2021-11-04 11:45:00,55.74,55.79,55.65,55.69,49708.0,55.74,55.79,55.65,55.69,49708.0
2021-11-04 11:50:00,55.69,55.71,55.55,55.7,55422.0,55.69,55.71,55.55,55.7,55422.0
2021-11-04 11:55:00,55.7,56.01,55.7,55.97,96430.0,55.7,56.01,55.7,55.97,96430.0
2021-11-04 12:00:00,55.98,56.33,55.97,56.28,142202.0,55.98,56.33,55.97,56.28,142202.0
2021-11-04 12:05:00,56.29,56.47,56.25,56.46,83405.0,56.29,56.47,56.25,56.46,83405.0
2021-11-04 12:10:00,56.46,56.48,56.28,56.37,78453.0,56.46,56.48,56.28,56.37,78453.0
2021-11-04 12:15:00,56.4,56.41,56.08,56.2,88794.0,56.4,56.41,56.08,56.2,88794.0
2021-11-04 12:20:00,56.22,56.27,56.02,56.04,62503.0,56.22,56.27,56.02,56.04,62503.0
2021-11-04 12:25:00,56.04,56.09,55.81,55.82,233000.0,56.04,56.09,55.81,55.82,233000.0
2021-11-04 12:30:00,55.83,55.97,55.81,55.94,93173.0,55.83,55.97,55.81,55.94,93173.0
2021-11-04 12:35:00,55.94,55.97,55.81,55.91,33472.0,55.94,55.97,55.81,55.91,33472.0
2021-11-04 12:40:00,55.91,55.99,55.82,55.99,24544.0,55.91,55.99,55.82,55.99,24544.0
2021-11-04 12:45:00,55.98,55.99,55.77,55.81,41237.0,55.98,55.99,55.77,55.81,41237.0
2021-11-04 12:50:00,55.8,55.88,55.8,55.82,31059.0,55.8,55.88,55.8,55.82,31059.0
2021-11-04 12:55:00,55.83,55.84,55.66,55.67,51434.0,55.83,55.84,55.66,55.67,51434.0
2021-11-04 13:00:00,55.64,55.67,55.49,55.64,146126.0,55.64,55.67,55.49,55.64,146126.0
2021-11-04 13:05:00,55.63,55.71,55.62,55.68,51576.0,55.63,55.71,55.62,55.68,51576.0
2021-11-04 13:10:00,55.67,55.71,55.62,55.64,42650.0,55.67,55.71,55.62,55.64,42650.0
2021-11-04 13:15:00,55.62,55.62,55.44,55.45,69037.0,55.62,55.62,55.44,55.45,69037.0
2021-11-04 13:20:00,55.43,55.6,55.35,55.6,77626.0,55.43,55.6,55.35,55.6,77626.0
2021-11-04 13:25:00,55.59,55.73,55.55,55.71,26860.0,55.59,55.73,55.55,55.71,26860.0
2021-11-04 13:30:00,55.7,55.78,55.59,55.59,46612.0,55.7,55.78,55.59,55.59,46612.0
2021-11-04 13:35:00,55.59,55.6,55.42,55.43,42770.0,55.59,55.6,55.42,55.43,42770.0
2021-11-04 13:40:00,55.42,55.58,55.35,55.47,148354.0,55.42,55.58,55.35,55.47,148354.0
2021-11-04 13:45:00,55.46,55.46,55.26,55.31,117374.0,55.46,55.46,55.26,55.31,117374.0
2021-11-04 13:50:00,55.32,55.46,55.31,55.42,99072.0,55.32,55.46,55.31,55.42,99072.0
2021-11-04 13:55:00,55.43,55.45,55.27,55.3,45822.0,55.43,55.45,55.27,55.3,45822.0
2021-11-04 14:00:00,55.29,55.29,55.21,55.26,42143.0,55.29,55.29,55.21,55.26,42143.0
2021-11-04 14:05:00,55.3,55.3,55.23,55.28,19993.0,55.3,55.3,55.23,55.28,19993.0
2021-11-04 14:10:00,55.25,55.27,55.19,55.19,40091.0,55.25,55.27,55.19,55.19,40091.0
2021-11-04 14:15:00,55.19,55.2,55.0,55.08,159174.0,55.19,55.2,55.0,55.08,159174.0
2021-11-04 14:20:00,55.11,55.13,54.68,54.69,185058.0,55.11,55.13,54.68,54.69,185058.0
2021-11-04 14:25:00,54.69,54.84,54.53,54.76,237363.0,54.69,54.84,54.53,54.76,237363.0
2021-11-04 14:30:00,54.76,54.85,54.66,54.81,60463.0,54.76,54.85,54.66,54.81,60463.0
2021-11-04 14:35:00,54.81,54.85,54.7,54.83,83876.0,54.81,54.85,54.7,54.83,83876.0
2021-11-04 14:40:00,54.83,54.88,54.78,54.85,131107.0,54.83,54.88,54.78,54.85,131107.0
2021-11-04 14:45:00,54.87,54.93,54.86,54.86,95004.0,54.87,54.93,54.86,54.86,95004.0
2021-11-04 14:50:00,54.86,54.88,54.78,54.78,78272.0,54.86,54.88,54.78,54.78,78272.0
2021-11-04 14:55:00,54.78,54.78,54.71,54.72,28684.0,54.78,54.78,54.71,54.72,28684.0
2021-11-04 15:00:00,54.72,54.79,54.71,54.75,30042.0,54.72,54.79,54.71,54.75,30042.0
2021-11-04 15:05:00,54.75,54.78,54.7,54.71,19840.0,54.75,54.78,54.7,54.71,19840.0
2021-11-04 15:10:00,54.71,54.81,54.69,54.78,30071.0,54.71,54.81,54.69,54.78,30071.0
2021-11-04 15:15:00,54.78,54.81,54.74,54.75,26233.0,54.78,54.81,54.74,54.75,26233.0
2021-11-04 15:20:00,54.75,54.85,54.75,54.81,30345.0,54.75,54.85,54.75,54.81,30345.0
2021-11-04 15:25:00,54.8,54.86,54.8,54.85,27674.0,54.8,54.86,54.8,54.85,27674.0
2021-11-04 15:30:00,54.86,54.96,54.85,54.95,187211.0,54.86,54.96,54.85,54.95,187211.0
2021-11-04 15:35:00,54.95,54.98,54.88,54.9,163436.0,54.95,54.98,54.88,54.9,163436.0
2021-11-04 15:40:00,54.9,54.92,54.81,54.86,297299.0,54.9,54.92,54.81,54.86,297299.0
2021-11-04 15:45:00,54.85,54.97,54.83,54.93,195707.0,54.85,54.97,54.83,54.93,195707.0
2021-11-04 15:50:00,54.92,54.95,54.86,54.94,196613.0,54.92,54.95,54.86,54.94,196613.0
2021-11-04 15:55:00,54.94,54.96,54.9,54.91,127265.0,54.94,54.96,54.9,54.91,127265.0
2021-11-05 09:30:00,55.65,55.66,55.33,55.44,130542.0,55.65,55.66,55.33,55.44,130542.0
2021-11-05 09:35:00,55.43,55.45,55.3,55.36,62832.0,55.43,55.45,55.3,55.36,62832.0
2021-11-05 09:40:00,55.35,55.4,55.32,55.36,59053.0,55.35,55.4,55.32,55.36,59053.0
2021-11-05 09:45:00,55.36,55.42,55.28,55.42,65954.0,55.36,55.42,55.28,55.42,65954.0
2021-11-05 09:50:00,55.43,55.48,55.28,55.28,28637.0,55.43,55.48,55.28,55.28,28637.0
2021-11-05 09:55:00,55.27,55.29,55.15,55.23,76026.0,55.27,55.29,55.15,55.23,76026.0
2021-11-05 10:00:00,55.22,55.37,55.2,55.35,60874.0,55.22,55.37,55.2,55.35,60874.0
2021-11-05 10:05:00,55.35,55.39,55.23,55.23,40031.0,55.35,55.39,55.23,55.23,40031.0
2021-11-05 10:10:00,55.22,55.36,55.2,55.36,24112.0,55.22,55.36,55.2,55.36,24112.0
2021-11-05 10:15:00,55.36,55.44,55.35,55.42,27351.0,55.36,55.44,55.35,55.42,27351.0
2021-11-05 10:20:00,55.42,55.47,55.38,55.47,23149.0,55.42,55.47,55.38,55.47,23149.0
2021-11-05 10:25:00,55.48,55.53,55.45,55.5,38170.0,55.48,55.53,55.45,55.5,38170.0
2021-11-05 10:30:00,55.5,55.54,55.46,55.53,18804.0,55.5,55.54,55.46,55.53,18804.0
2021-11-05 10:35:00,55.47,55.51,55.42,55.43,14922.0,55.47,55.51,55.42,55.43,14922.0
2021-11-05 10:40:00,55.43,55.48,55.39,55.46,26413.0,55.43,55.48,55.39,55.46,26413.0
2021-11-05 10:45:00,55.48,55.91,55.48,55.91,165407.0,55.48,55.91,55.48,55.91,165407.0
2021-11-05 10:50:00,55.91,55.92,55.81,55.86,50903.0,55.91,55.92,55.81,55.86,50903.0
2021-11-05 10:55:00,55.88,55.97,55.84,55.94,95855.0,55.88,55.97,55.84,55.94,95855.0
2021-11-05 11:00:00,55.94,56.12,55.93,56.1,80509.0,55.94,56.12,55.93,56.1,80509.0
2021-11-05 11:05:00,56.11,56.23,56.08,56.15,102368.0,56.11,56.23,56.08,56.15,102368.0
2021-11-05 11:10:00,56.15,56.23,56.08,56.14,44269.0,56.15,56.23,56.08,56.14,44269.0
2021-11-05 11:15:00,56.14,56.24,56.12,56.22,26267.0,56.14,56.24,56.12,56.22,26267.0
2021-11-05 11:20:00,56.22,56.24,56.13,56.2,34596.0,56.22,56.24,56.13,56.2,34596.0
2021-11-05 11:25:00,56.22,56.25,56.12,56.22,72831.0,56.22,56.25,56.12,56.22,72831.0
2021-11-05 11:30:00,56.22,56.42,56.22,56.42,262806.0,56.22,56.42,56.22,56.42,262806.0
2021-11-05 11:35:00,56.43,56.57,56.42,56.57,95782.0,56.43,56.57,56.42,56.57,95782.0
2021-11-05 11:40:00,56.55,56.56,56.37,56.45,93988.0,56.55,56.56,56.37,56.45,93988.0
2021-11-05 11:45:00,56.45,56.53,56.4,56.52,12489.0,56.45,56.53,56.4,56.52,12489.0
2021-11-05 11:50:00,56.51,56.53,56.31,56.38,137624.0,56.51,56.53,56.31,56.38,137624.0
2021-11-05 11:55:00,56.39,56.59,56.38,56.54,31994.0,56.39,56.59,56.38,56.54,31994.0
2021-11-05 12:00:00,56.55,56.61,56.45,56.46,38947.0,56.55,56.61,56.45,56.46,38947.0
2021-11-05 12:05:00,56.45,56.49,56.41,56.49,13208.0,56.45,56.49,56.41,56.49,13208.0
2021-11-05 12:10:00,56.48,56.49,56.35,56.39,13157.0,56.48,56.49,56.35,56.39,13157.0
2021-11-05 12:15:00,56.4,56.48,56.37,56.47,36871.0,56.4,56.48,56.37,56.47,36871.0
2021-11-05 12:20:00,56.46,56.54,56.43,56.5,25489.0,56.46,56.54,56.43,56.5,25489.0
2021-11-05 12:25:00,56.5,56.59,56.5,56.53,43476.0,56.5,56.59,56.5,56.53,43476.0
2021-11-05 12:30:00,56.55,56.59,56.42,56.45,15548.0,56.55,56.59,56.42,56.45,15548.0
2021-11-05 12:35:00,56.44,56.46,56.37,56.44,31243.0,56.44,56.46,56.37,56.44,31243.0
2021-11-05 12:40:00,56.45,56.61,56.44,56.59,17684.0,56.45,56.61,56.44,56.59,17684.0
2021-11-05 12:45:00,56.57,56.57,56.54,56.57,4000.0,56.57,56.57,56.54,56.57,4000.0
2021-11-05 12:50:00,56.58,56.58,56.47,56.5,13330.0,56.58,56.58,56.47,56.5,13330.0
2021-11-05 12:55:00,56.5,56.55,56.49,56.51,8787.0,56.5,56.55,56.49,56.51,8787.0
2021-11-05 13:00:00,56.53,56.53,56.46,56.46,33596.0,56.53,56.53,56.46,56.46,33596.0
2021-11-05 13:05:00,56.45,56.5,56.43,56.49,28468.0,56.45,56.5,56.43,56.49,28468.0
2021-11-05 13:10:00,56.48,56.52,56.43,56.48,11227.0,56.48,56.52,56.43,56.48,11227.0
2021-11-05 13:15:00,56.45,56.46,56.41,56.43,13370.0,56.45,56.46,56.41,56.43,13370.0
2021-11-05 13:20:00,56.45,56.49,56.45,56.45,43517.0,56.45,56.49,56.45,56.45,43517.0
2021-11-05 13:25:00,56.45,56.47,56.43,56.46,10164.0,56.45,56.47,56.43,56.46,10164.0
2021-11-05 13:30:00,56.45,56.49,56.43,56.48,20527.0,56.45,56.49,56.43,56.48,20527.0
2021-11-05 13:35:00,56.48,56.57,56.47,56.47,14760.0,56.48,56.57,56.47,56.47,14760.0
2021-11-05 13:40:00,56.46,56.49,56.42,56.44,12922.0,56.46,56.49,56.42,56.44,12922.0
2021-11-05 13:45:00,56.44,56.53,56.44,56.52,28390.0,56.44,56.53,56.44,56.52,28390.0
2021-11-05 13:50:00,56.51,56.56,56.48,56.52,59585.0,56.51,56.56,56.48,56.52,59585.0
2021-11-05 13:55:00,56.52,56.66,56.52,56.62,68211.0,56.52,56.66,56.52,56.62,68211.0
2021-11-05 14:00:00,56.62,56.7,56.58,56.63,42756.0,56.62,56.7,56.58,56.63,42756.0
2021-11-05 14:05:00,56.64,56.69,56.6,56.68,18179.0,56.64,56.69,56.6,56.68,18179.0
2021-11-05 14:10:00,56.67,56.67,56.58,56.63,18820.0,56.67,56.67,56.58,56.63,18820.0
2021-11-05 14:15:00,56.66,56.74,56.61,56.61,18747.0,56.66,56.74,56.61,56.61,18747.0
2021-11-05 14:20:00,56.62,56.67,56.56,56.62,31846.0,56.62,56.67,56.56,56.62,31846.0
2021-11-05 14:25:00,56.61,56.67,56.5,56.51,34972.0,56.61,56.67,56.5,56.51,34972.0
2021-11-05 14:30:00,56.49,56.55,56.49,56.53,46089.0,56.49,56.55,56.49,56.53,46089.0
2021-11-05 14:35:00,56.52,56.55,56.5,56.54,20873.0,56.52,56.55,56.5,56.54,20873.0
2021-11-05 14:40:00,56.53,56.54,56.48,56.48,9086.0,56.53,56.54,56.48,56.48,9086.0
2021-11-05 14:45:00,56.5,56.52,56.48,56.5,14670.0,56.5,56.52,56.48,56.5,14670.0
2021-11-05 14:50:00,56.51,56.54,56.5,56.53,5154.0,56.51,56.54,56.5,56.53,5154.0
2021-11-05 14:55:00,56.54,56.56,56.51,56.56,6297.0,56.54,56.56,56.51,56.56,6297.0
2021-11-05 15:00:00,56.55,56.56,56.5,56.54,27980.0,56.55,56.56,56.5,56.54,27980.0
2021-11-05 15:05:00,56.54,56.56,56.51,56.53,20061.0,56.54,56.56,56.51,56.53,20061.0
2021-11-05 15:10:00,56.54,56.55,56.52,56.54,8613.0,56.54,56.55,56.52,56.54,8613.0
2021-11-05 15:15:00,56.54,56.54,56.51,56.52,77683.0,56.54,56.54,56.51,56.52,77683.0
2021-11-05 15:20:00,56.51,56.53,56.5,56.53,15062.0,56.51,56.53,56.5,56.53,15062.0
2021-11-05 15:25:00,56.54,56.59,56.53,56.58,42439.0,56.54,56.59,56.53,56.58,42439.0
2021-11-05 15:30:00,56.58,56.63,56.57,56.62,178853.0,56.58,56.63,56.57,56.62,178853.0
2021-11-05 15:35:00,56.62,56.63,56.57,56.58,331905.0,56.62,56.63,56.57,56.58,331905.0
2021-11-05 15:40:00,56.58,56.61,56.56,56.58,192413.0,56.58,56.61,56.56,56.58,192413.0
2021-11-05 15:45:00,56.59,56.61,56.56,56.59,26533.0,56.59,56.61,56.56,56.59,26533.0
2021-11-05 15:50:00,56.59,56.59,56.56,56.56,62614.0,56.59,56.59,56.56,56.56,62614.0
2021-11-05 15:55:00,56.56,56.58,56.55,56.56,194904.0,56.56,56.58,56.55,56.56,194904.0
2021-11-08 09:30:00,56.58,56.69,56.56,56.69,170186.0,56.58,56.69,56.56,56.69,170186.0
2021-11-08 09:35:00,56.68,56.79,56.67,56.74,36722.0,56.68,56.79,56.67,56.74,36722.0
2021-11-08 09:40:00,56.73,56.91,56.73,56.88,29945.0,56.73,56.91,56.73,56.88,29945.0
2021-11-08 09:45:00,56.9,56.9,56.77,56.79,47143.0,56.9,56.9,56.77,56.79,47143.0
2021-11-08 09:50:00,56.79,56.91,56.77,56.88,39329.0,56.79,56.91,56.77,56.88,39329.0
2021-11-08 09:55:00,56.88,56.9,56.8,56.83,39097.0,56.88,56.9,56.8,56.83,39097.0
2021-11-08 10:00:00,56.83,56.84,56.7,56.8,41289.0,56.83,56.84,56.7,56.8,41289.0
2021-11-08 10:05:00,56.79,56.86,56.78,56.83,44178.0,56.79,56.86,56.78,56.83,44178.0
2021-11-08 10:10:00,56.8,56.85,56.78,56.84,17903.0,56.8,56.85,56.78,56.84,17903.0
2021-11-08 10:15:00,56.85,57.06,56.84,57.05,62607.0,56.85,57.06,56.84,57.05,62607.0
2021-11-08 10:20:00,57.05,57.05,56.89,56.9,29444.0,57.05,57.05,56.89,56.9,29444.0
2021-11-08 10:25:00,56.9,56.94,56.86,56.89,29797.0,56.9,56.94,56.86,56.89,29797.0
2021-11-08 10:30:00,56.89,56.94,56.79,56.88,26834.0,56.89,56.94,56.79,56.88,26834.0
2021-11-08 10:35:00,56.89,56.9,56.77,56.8,37744.0,56.89,56.9,56.77,56.8,37744.0
2021-11-08 10:40:00,56.8,56.86,56.71,56.86,27654.0,56.8,56.86,56.71,56.86,27654.0
2021-11-08 10:45:00,56.89,56.89,56.81,56.82,19036.0,56.89,56.89,56.81,56.82,19036.0
2021-11-08 10:50:00,56.82,56.9,56.81,56.84,13522.0,56.82,56.9,56.81,56.84,13522.0
2021-11-08 10:55:00,56.84,56.88,56.81,56.83,19099.0,56.84,56.88,56.81,56.83,19099.0
2021-11-08 11:00:00,56.82,56.87,56.8,56.86,24946.0,56.82,56.87,56.8,56.86,24946.0
2021-11-08 11:05:00,56.85,56.9,56.83,56.87,23456.0,56.85,56.9,56.83,56.87,23456.0
2021-11-08 11:10:00,56.9,57.04,56.9,56.96,48332.0,56.9,57.04,56.9,56.96,48332.0
2021-11-08 11:15:00,56.95,57.01,56.93,57.01,19170.0,56.95,57.01,56.93,57.01,19170.0
2021-11-08 11:20:00,56.99,57.05,56.96,57.03,32612.0,56.99,57.05,56.96,57.03,32612.0
2021-11-08 11:25:00,57.04,57.08,57.02,57.04,34894.0,57.04,57.08,57.02,57.04,34894.0
2021-11-08 11:30:00,57.03,57.13,57.01,57.12,32650.0,57.03,57.13,57.01,57.12,32650.0
2021-11-08 11:35:00,57.11,57.12,57.07,57.1,29371.0,57.11,57.12,57.07,57.1,29371.0
2021-11-08 11:40:00,57.11,57.11,56.97,57.04,46708.0,57.11,57.11,56.97,57.04,46708.0
2021-11-08 11:45:00,57.02,57.08,57.02,57.06,17697.0,57.02,57.08,57.02,57.06,17697.0
2021-11-08 11:50:00,57.07,57.09,57.03,57.04,10775.0,57.07,57.09,57.03,57.04,10775.0
2021-11-08 11:55:00,57.04,57.09,57.04,57.08,42972.0,57.04,57.09,57.04,57.08,42972.0
2021-11-08 12:00:00,57.08,57.11,57.04,57.06,66126.0,57.08,57.11,57.04,57.06,66126.0
2021-11-08 12:05:00,57.06,57.08,57.01,57.07,13234.0,57.06,57.08,57.01,57.07,13234.0
2021-11-08 12:10:00,57.06,57.07,57.01,57.04,9860.0,57.06,57.07,57.01,57.04,9860.0
2021-11-08 12:15:00,57.04,57.04,56.97,57.0,22542.0,57.04,57.04,56.97,57.0,22542.0
2021-11-08 12:20:00,57.0,57.04,56.99,57.01,13083.0,57.0,57.04,56.99,57.01,13083.0
2021-11-08 12:25:00,57.01,57.02,56.97,57.02,15464.0,57.01,57.02,56.97,57.02,15464.0
2021-11-08 12:30:00,57.02,57.05,56.98,56.99,19330.0,57.02,57.05,56.98,56.99,19330.0
2021-11-08 12:35:00,57.01,57.03,56.99,57.01,10024.0,57.01,57.03,56.99,57.01,10024.0
2021-11-08 12:40:00,56.98,57.03,56.97,57.03,15926.0,56.98,57.03,56.97,57.03,15926.0
2021-11-08 12:45:00,57.02,57.03,56.92,56.92,20876.0,57.02,57.03,56.92,56.92,20876.0
2021-11-08 12:50:00,56.92,56.93,56.85,56.91,17275.0,56.92,56.93,56.85,56.91,17275.0
2021-11-08 12:55:00,56.92,56.95,56.91,56.95,5974.0,56.92,56.95,56.91,56.95,5974.0
2021-11-08 13:00:00,56.94,57.0,56.94,56.99,14078.0,56.94,57.0,56.94,56.99,14078.0
2021-11-08 13:05:00,56.99,57.0,56.92,56.95,11742.0,56.99,57.0,56.92,56.95,11742.0
2021-11-08 13:10:00,56.95,56.96,56.88,56.91,13948.0,56.95,56.96,56.88,56.91,13948.0
2021-11-08 13:15:00,56.9,56.97,56.9,56.93,9339.0,56.9,56.97,56.9,56.93,9339.0
2021-11-08 13:20:00,56.93,56.95,56.87,56.87,9044.0,56.93,56.95,56.87,56.87,9044.0
2021-11-08 13:25:00,56.88,56.91,56.88,56.9,6053.0,56.88,56.91,56.88,56.9,6053.0
2021-11-08 13:30:00,56.9,56.93,56.81,56.82,17835.0,56.9,56.93,56.81,56.82,17835.0
2021-11-08 13:35:00,56.81,56.86,56.79,56.83,24288.0,56.81,56.86,56.79,56.83,24288.0
2021-11-08 13:40:00,56.84,56.85,56.78,56.8,32945.0,56.84,56.85,56.78,56.8,32945.0
2021-11-08 13:45:00,56.79,56.83,56.79,56.82,29424.0,56.79,56.83,56.79,56.82,29424.0
2021-11-08 13:50:00,56.81,56.85,56.79,56.85,30419.0,56.81,56.85,56.79,56.85,30419.0
2021-11-08 13:55:00,56.85,56.85,56.77,56.79,17875.0,56.85,56.85,56.77,56.79,17875.0
2021-11-08 14:00:00,56.79,56.86,56.79,56.86,60498.0,56.79,56.86,56.79,56.86,60498.0
2021-11-08 14:05:00,56.86,56.89,56.82,56.82,30031.0,56.86,56.89,56.82,56.82,30031.0
2021-11-08 14:10:00,56.83,56.83,56.72,56.73,30723.0,56.83,56.83,56.72,56.73,30723.0
2021-11-08 14:15:00,56.72,56.78,56.72,56.76,23057.0,56.72,56.78,56.72,56.76,23057.0
2021-11-08 14:20:00,56.76,56.92,56.74,56.92,34993.0,56.76,56.92,56.74,56.92,34993.0
2021-11-08 14:25:00,56.91,56.98,56.86,56.92,24597.0,56.91,56.98,56.86,56.92,24597.0
2021-11-08 14:30:00,56.93,57.01,56.87,56.99,27825.0,56.93,57.01,56.87,56.99,27825.0
2021-11-08 14:35:00,56.99,57.04,56.99,57.03,21893.0,56.99,57.04,56.99,57.03,21893.0
2021-11-08 14:40:00,57.03,57.06,57.01,57.06,23728.0,57.03,57.06,57.01,57.06,23728.0
2021-11-08 14:45:00,57.06,57.09,57.05,57.06,6639.0,57.06,57.09,57.05,57.06,6639.0
2021-11-08 14:50:00,57.09,57.09,57.05,57.07,3100.0,57.09,57.09,57.05,57.07,3100.0
2021-11-08 14:55:00,57.06,57.1,57.06,57.09,7752.0,57.06,57.1,57.06,57.09,7752.0
2021-11-08 15:00:00,57.08,57.08,57.02,57.03,9986.0,57.08,57.08,57.02,57.03,9986.0
2021-11-08 15:05:00,57.03,57.07,57.03,57.06,9758.0,57.03,57.07,57.03,57.06,9758.0
2021-11-08 15:10:00,57.05,57.06,57.05,57.05,14642.0,57.05,57.06,57.05,57.05,14642.0
2021-11-08 15:15:00,57.06,57.06,57.04,57.04,26665.0,57.06,57.06,57.04,57.04,26665.0
2021-11-08 15:20:00,57.03,57.05,57.02,57.03,8382.0,57.03,57.05,57.02,57.03,8382.0
2021-11-08 15:25:00,57.03,57.04,57.01,57.03,41746.0,57.03,57.04,57.01,57.03,41746.0
2021-11-08 15:30:00,57.03,57.04,57.02,57.04,18899.0,57.03,57.04,57.02,57.04,18899.0
2021-11-08 15:35:00,57.04,57.06,57.03,57.06,24645.0,57.04,57.06,57.03,57.06,24645.0
2021-11-08 15:40:00,57.05,57.09,57.05,57.08,24874.0,57.05,57.09,57.05,57.08,24874.0
2021-11-08 15:45:00,57.08,57.12,57.05,57.09,155555.0,57.08,57.12,57.05,57.09,155555.0
2021-11-08 15:50:00,57.1,57.13,57.09,57.11,43346.0,57.1,57.13,57.09,57.11,43346.0
2021-11-08 15:55:00,57.12,57.13,57.07,57.08,150544.0,57.12,57.13,57.07,57.08,150544.0
2021-11-09 09:30:00,57.21,57.43,57.16,57.43,111402.0,57.21,57.43,57.16,57.43,111402.0
2021-11-09 09:35:00,57.43,57.43,57.31,57.35,60914.0,57.43,57.43,57.31,57.35,60914.0
2021-11-09 09:40:00,57.35,57.39,57.31,57.36,29988.0,57.35,57.39,57.31,57.36,29988.0
2021-11-09 09:45:00,57.37,57.38,57.31,57.38,36511.0,57.37,57.38,57.31,57.38,36511.0
2021-11-09 09:50:00,57.39,57.45,57.24,57.24,90971.0,57.39,57.45,57.24,57.24,90971.0
2021-11-09 09:55:00,57.25,57.27,57.17,57.26,50780.0,57.25,57.27,57.17,57.26,50780.0
2021-11-09 10:00:00,57.25,57.31,57.13,57.16,152486.0,57.25,57.31,57.13,57.16,152486.0
2021-11-09 10:05:00,57.15,57.17,57.08,57.14,46080.0,57.15,57.17,57.08,57.14,46080.0
2021-11-09 10:10:00,57.11,57.11,56.96,57.07,73133.0,57.11,57.11,56.96,57.07,73133.0
2021-11-09 10:15:00,57.06,57.17,57.03,57.14,33421.0,57.06,57.17,57.03,57.14,33421.0
2021-11-09 10:20:00,57.14,57.14,57.08,57.09,10424.0,57.14,57.14,57.08,57.09,10424.0
2021-11-09 10:25:00,57.08,57.23,57.08,57.22,52754.0,57.08,57.23,57.08,57.22,52754.0
2021-11-09 10:30:00,57.21,57.25,57.17,57.21,12634.0,57.21,57.25,57.17,57.21,12634.0
2021-11-09 10:35:00,57.2,57.3,57.19,57.21,38004.0,57.2,57.3,57.19,57.21,38004.0
2021-11-09 10:40:00,57.19,57.24,57.12,57.2,26118.0,57.19,57.24,57.12,57.2,26118.0
2021-11-09 10:45:00,57.19,57.22,57.14,57.2,38403.0,57.19,57.22,57.14,57.2,38403.0
2021-11-09 10:50:00,57.2,57.2,57.16,57.19,10647.0,57.2,57.2,57.16,57.19,10647.0
2021-11-09 10:55:00,57.17,57.22,57.16,57.21,16831.0,57.17,57.22,57.16,57.21,16831.0
2021-11-09 11:00:00,57.21,57.22,57.12,57.18,28831.0,57.21,57.22,57.12,57.18,28831.0
2021-11-09 11:05:00,57.18,57.21,57.13,57.2,25181.0,57.18,57.21,57.13,57.2,25181.0
2021-11-09 11:10:00,57.2,57.31,57.19,57.31,22562.0,57.2,57.31,57.19,57.31,22562.0
2021-11-09 11:15:00,57.32,57.38,57.3,57.36,48189.0,57.32,57.38,57.3,57.36,48189.0
2021-11-09 11:20:00,57.36,57.36,57.28,57.33,55646.0,57.36,57.36,57.28,57.33,55646.0
2021-11-09 11:25:00,57.33,57.4,57.33,57.36,96058.0,57.33,57.4,57.33,57.36,96058.0
2021-11-09 11:30:00,57.35,57.35,57.22,57.23,31250.0,57.35,57.35,57.22,57.23,31250.0
2021-11-09 11:35:00,57.25,57.25,57.1,57.11,27771.0,57.25,57.25,57.1,57.11,27771.0
2021-11-09 11:40:00,57.11,57.23,57.1,57.22,53678.0,57.11,57.23,57.1,57.22,53678.0
2021-11-09 11:45:00,57.22,57.22,57.13,57.13,11177.0,57.22,57.22,57.13,57.13,11177.0
2021-11-09 11:50:00,57.14,57.16,57.11,57.15,61195.0,57.14,57.16,57.11,57.15,61195.0
2021-11-09 11:55:00,57.13,57.14,57.08,57.12,41107.0,57.13,57.14,57.08,57.12,41107.0
2021-11-09 12:00:00,57.11,57.2,57.09,57.17,80741.0,57.11,57.2,57.09,57.17,80741.0
2021-11-09 12:05:00,57.18,57.24,57.16,57.21,56433.0,57.18,57.24,57.16,57.21,56433.0
2021-11-09 12:10:00,57.21,57.32,57.21,57.28,23159.0,57.21,57.32,57.21,57.28,23159.0
2021-11-09 12:15:00,57.3,57.47,57.3,57.46,32065.0,57.3,57.47,57.3,57.46,32065.0
2021-11-09 12:20:00,57.46,57.54,57.46,57.53,84362.0,57.46,57.54,57.46,57.53,84362.0
2021-11-09 12:25:00,57.54,57.62,57.53,57.61,77252.0,57.54,57.62,57.53,57.61,77252.0
2021-11-09 12:30:00,57.61,57.69,57.61,57.66,69435.0,57.61,57.69,57.61,57.66,69435.0
2021-11-09 12:35:00,57.67,57.71,57.6,57.7,47157.0,57.67,57.71,57.6,57.7,47157.0
2021-11-09 12:40:00,57.7,57.75,57.7,57.73,13708.0,57.7,57.75,57.7,57.73,13708.0
2021-11-09 12:45:00,57.73,57.75,57.69,57.69,48266.0,57.73,57.75,57.69,57.69,48266.0
2021-11-09 12:50:00,57.69,57.7,57.63,57.64,15881.0,57.69,57.7,57.63,57.64,15881.0
2021-11-09 12:55:00,57.64,57.64,57.56,57.64,31863.0,57.64,57.64,57.56,57.64,31863.0
2021-11-09 13:00:00,57.62,57.68,57.57,57.57,35147.0,57.62,57.68,57.57,57.57,35147.0
2021-11-09 13:05:00,57.59,57.63,57.57,57.63,21116.0,57.59,57.63,57.57,57.63,21116.0
2021-11-09 13:10:00,57.62,57.65,57.57,57.65,23179.0,57.62,57.65,57.57,57.65,23179.0
2021-11-09 13:15:00,57.64,57.66,57.63,57.64,9385.0,57.64,57.66,57.63,57.64,9385.0
2021-11-09 13:20:00,57.64,57.67,57.6,57.67,79873.0,57.64,57.67,57.6,57.67,79873.0
2021-11-09 13:25:00,57.66,57.69,57.64,57.67,39569.0,57.66,57.69,57.64,57.67,39569.0
2021-11-09 13:30:00,57.67,57.72,57.65,57.72,20855.0,57.67,57.72,57.65,57.72,20855.0
2021-11-09 13:35:00,57.72,57.72,57.68,57.72,8729.0,57.72,57.72,57.68,57.72,8729.0
2021-11-09 13:40:00,57.71,57.72,57.66,57.69,16624.0,57.71,57.72,57.66,57.69,16624.0
2021-11-09 13:45:00,57.7,57.75,57.68,57.75,93061.0,57.7,57.75,57.68,57.75,93061.0
2021-11-09 13:50:00,57.75,57.8,57.71,57.79,56620.0,57.75,57.8,57.71,57.79,56620.0
2021-11-09 13:55:00,57.78,57.79,57.74,57.78,20130.0,57.78,57.79,57.74,57.78,20130.0
2021-11-09 14:00:00,57.77,57.79,57.7,57.74,32753.0,57.77,57.79,57.7,57.74,32753.0
2021-11-09 14:05:00,57.75,57.82,57.75,57.8,44177.0,57.75,57.82,57.75,57.8,44177.0
2021-11-09 14:10:00,57.8,57.81,57.75,57.78,42989.0,57.8,57.81,57.75,57.78,42989.0
2021-11-09 14:15:00,57.78,57.84,57.76,57.81,30262.0,57.78,57.84,57.76,57.81,30262.0
2021-11-09 14:20:00,57.81,57.85,57.77,57.81,63611.0,57.81,57.85,57.77,57.81,63611.0
2021-11-09 14:25:00,57.83,57.89,57.82,57.88,112708.0,57.83,57.89,57.82,57.88,112708.0
2021-11-09 14:30:00,57.85,57.91,57.84,57.89,15812.0,57.85,57.91,57.84,57.89,15812.0
2021-11-09 14:35:00,57.89,57.92,57.88,57.92,43936.0,57.89,57.92,57.88,57.92,43936.0
2021-11-09 14:40:00,57.92,57.95,57.91,57.91,24347.0,57.92,57.95,57.91,57.91,24347.0
2021-11-09 14:45:00,57.9,57.9,57.85,57.87,26361.0,57.9,57.9,57.85,57.87,26361.0
2021-11-09 14:50:00,57.88,57.89,57.85,57.88,121354.0,57.88,57.89,57.85,57.88,121354.0
2021-11-09 14:55:00,57.89,57.89,57.85,57.87,17121.0,57.89,57.89,57.85,57.87,17121.0
2021-11-09 15:00:00,57.86,57.93,57.86,57.91,126795.0,57.86,57.93,57.86,57.91,126795.0
2021-11-09 15:05:00,57.92,57.99,57.9,57.97,52684.0,57.92,57.99,57.9,57.97,52684.0
2021-11-09 15:10:00,57.97,58.03,57.95,57.97,54258.0,57.97,58.03,57.95,57.97,54258.0
2021-11-09 15:15:00,57.96,57.99,57.95,57.96,9625.0,57.96,57.99,57.95,57.96,9625.0
2021-11-09 15:20:00,57.96,57.96,57.92,57.93,14503.0,57.96,57.96,57.92,57.93,14503.0
2021-11-09 15:25:00,57.92,57.93,57.91,57.93,11919.0,57.92,57.93,57.91,57.93,11919.0
2021-11-09 15:30:00,57.94,57.94,57.9,57.91,11113.0,57.94,57.94,57.9,57.91,11113.0
2021-11-09 15:35:00,57.91,57.92,57.88,57.9,27769.0,57.91,57.92,57.88,57.9,27769.0
2021-11-09 15:40:00,57.9,57.94,57.89,57.94,29254.0,57.9,57.94,57.89,57.94,29254.0
2021-11-09 15:45:00,57.95,57.99,57.94,57.95,351116.0,57.95,57.99,57.94,57.95,351116.0
2021-11-09 15:50:00,57.96,57.98,57.95,57.98,37131.0,57.96,57.98,57.95,57.98,37131.0
2021-11-09 15:55:00,57.98,57.99,57.93,57.97,480645.0,57.98,57.99,57.93,57.97,480645.0
2021-11-10 09:30:00,57.79,57.92,57.76,57.91,54391.0,57.79,57.92,57.76,57.91,54391.0
2021-11-10 09:35:00,57.92,57.95,57.71,57.87,128832.0,57.92,57.95,57.71,57.87,128832.0
2021-11-10 09:40:00,57.86,57.98,57.8,57.97,106127.0,57.86,57.98,57.8,57.97,106127.0
2021-11-10 09:45:00,57.97,58.01,57.91,58.0,64181.0,57.97,58.01,57.91,58.0,64181.0
2021-11-10 09:50:00,57.99,58.01,57.89,57.89,14330.0,57.99,58.01,57.89,57.89,14330.0
2021-11-10 09:55:00,57.9,57.94,57.84,57.86,20901.0,57.9,57.94,57.84,57.86,20901.0
2021-11-10 10:00:00,57.87,57.87,57.79,57.81,18093.0,57.87,57.87,57.79,57.81,18093.0
2021-11-10 10:05:00,57.82,57.82,57.71,57.74,9728.0,57.82,57.82,57.71,57.74,9728.0
2021-11-10 10:10:00,57.74,57.82,57.73,57.77,26604.0,57.74,57.82,57.73,57.77,26604.0
2021-11-10 10:15:00,57.72,57.77,57.69,57.74,15628.0,57.72,57.77,57.69,57.74,15628.0
2021-11-10 10:20:00,57.73,57.76,57.56,57.68,95614.0,57.73,57.76,57.56,57.68,95614.0
2021-11-10 10:25:00,57.65,57.71,57.64,57.68,14630.0,57.65,57.71,57.64,57.68,14630.0
2021-11-10 10:30:00,57.67,57.68,57.47,57.68,185212.0,57.67,57.68,57.47,57.68,185212.0
2021-11-10 10:35:00,57.67,57.77,57.59,57.65,26615.0,57.67,57.77,57.59,57.65,26615.0
2021-11-10 10:40:00,57.61,57.63,57.54,57.6,29939.0,57.61,57.63,57.54,57.6,29939.0
2021-11-10 10:45:00,57.6,57.68,57.49,57.51,34240.0,57.6,57.68,57.49,57.51,34240.0
2021-11-10 10:50:00,57.52,57.54,57.39,57.4,66734.0,57.52,57.54,57.39,57.4,66734.0
2021-11-10 10:55:00,57.39,57.39,56.97,57.06,118612.0,57.39,57.39,56.97,57.06,118612.0
2021-11-10 11:00:00,57.07,57.23,56.97,57.23,100924.0,57.07,57.23,56.97,57.23,100924.0
2021-11-10 11:05:00,57.19,57.22,57.0,57.05,87668.0,57.19,57.22,57.0,57.05,87668.0
2021-11-10 11:10:00,57.03,57.22,57.0,57.22,33163.0,57.03,57.22,57.0,57.22,33163.0
2021-11-10 11:15:00,57.23,57.26,57.14,57.16,15128.0,57.23,57.26,57.14,57.16,15128.0
2021-11-10 11:20:00,57.17,57.29,57.13,57.26,36511.0,57.17,57.29,57.13,57.26,36511.0
2021-11-10 11:25:00,57.24,57.33,57.24,57.25,50176.0,57.24,57.33,57.24,57.25,50176.0
2021-11-10 11:30:00,57.24,57.25,56.98,57.08,60710.0,57.24,57.25,56.98,57.08,60710.0
2021-11-10 11:35:00,57.07,57.14,56.98,57.04,26216.0,57.07,57.14,56.98,57.04,26216.0
2021-11-10 11:40:00,57.03,57.07,56.93,56.94,19084.0,57.03,57.07,56.93,56.94,19084.0
2021-11-10 11:45:00,56.95,56.98,56.77,56.96,50377.0,56.95,56.98,56.77,56.96,50377.0
2021-11-10 11:50:00,56.98,57.03,56.88,56.91,17696.0,56.98,57.03,56.88,56.91,17696.0
2021-11-10 11:55:00,56.91,56.93,56.82,56.82,20536.0,56.91,56.93,56.82,56.82,20536.0
2021-11-10 12:00:00,56.83,56.95,56.83,56.91,37576.0,56.83,56.95,56.83,56.91,37576.0
2021-11-10 12:05:00,56.91,56.97,56.74,56.75,84569.0,56.91,56.97,56.74,56.75,84569.0
2021-11-10 12:10:00,56.76,56.9,56.75,56.79,82884.0,56.76,56.9,56.75,56.79,82884.0
2021-11-10 12:15:00,56.79,56.85,56.68,56.74,89230.0,56.79,56.85,56.68,56.74,89230.0
2021-11-10 12:20:00,56.72,56.72,56.54,56.58,82841.0,56.72,56.72,56.54,56.58,82841.0
2021-11-10 12:25:00,56.57,56.6,56.51,56.51,44270.0,56.57,56.6,56.51,56.51,44270.0
2021-11-10 12:30:00,56.5,56.57,56.4,56.53,54577.0,56.5,56.57,56.4,56.53,54577.0
2021-11-10 12:35:00,56.51,56.59,56.51,56.51,30811.0,56.51,56.59,56.51,56.51,30811.0
2021-11-10 12:40:00,56.52,56.6,56.49,56.5,25203.0,56.52,56.6,56.49,56.5,25203.0
2021-11-10 12:45:00,56.49,56.55,56.45,56.45,16547.0,56.49,56.55,56.45,56.45,16547.0
2021-11-10 12:50:00,56.45,56.56,56.44,56.54,12464.0,56.45,56.56,56.44,56.54,12464.0
2021-11-10 12:55:00,56.54,56.55,56.45,56.45,21130.0,56.54,56.55,56.45,56.45,21130.0
2021-11-10 13:00:00,56.45,56.45,56.35,56.35,49488.0,56.45,56.45,56.35,56.35,49488.0
2021-11-10 13:05:00,56.34,56.51,56.33,56.45,33700.0,56.34,56.51,56.33,56.45,33700.0
2021-11-10 13:10:00,56.44,56.54,56.42,56.5,22463.0,56.44,56.54,56.42,56.5,22463.0
2021-11-10 13:15:00,56.48,56.51,56.36,56.4,20654.0,56.48,56.51,56.36,56.4,20654.0
2021-11-10 13:20:00,56.41,56.54,56.4,56.52,8718.0,56.41,56.54,56.4,56.52,8718.0
2021-11-10 13:25:00,56.53,56.69,56.53,56.67,37783.0,56.53,56.69,56.53,56.67,37783.0
2021-11-10 13:30:00,56.68,56.71,56.59,56.61,24526.0,56.68,56.71,56.59,56.61,24526.0
2021-11-10 13:35:00,56.6,56.61,56.52,56.52,6153.0,56.6,56.61,56.52,56.52,6153.0
2021-11-10 13:40:00,56.52,56.57,56.46,56.46,8504.0,56.52,56.57,56.46,56.46,8504.0
2021-11-10 13:45:00,56.48,56.48,56.4,56.41,18780.0,56.48,56.48,56.4,56.41,18780.0
2021-11-10 13:50:00,56.43,56.43,56.35,56.36,14575.0,56.43,56.43,56.35,56.36,14575.0
2021-11-10 13:55:00,56.35,56.42,56.35,56.35,12155.0,56.35,56.42,56.35,56.35,12155.0
2021-11-10 14:00:00,56.34,56.46,56.34,56.46,13808.0,56.34,56.46,56.34,56.46,13808.0
2021-11-10 14:05:00,56.47,56.51,56.43,56.51,17708.0,56.47,56.51,56.43,56.51,17708.0
2021-11-10 14:10:00,56.5,56.52,56.45,56.46,23729.0,56.5,56.52,56.45,56.46,23729.0
2021-11-10 14:15:00,56.5,56.56,56.48,56.54,34422.0,56.5,56.56,56.48,56.54,34422.0
2021-11-10 14:20:00,56.54,56.62,56.53,56.55,14187.0,56.54,56.62,56.53,56.55,14187.0
2021-11-10 14:25:00,56.55,56.55,56.18,56.19,86795.0,56.55,56.55,56.18,56.19,86795.0
2021-11-10 14:30:00,56.2,56.21,56.03,56.1,51154.0,56.2,56.21,56.03,56.1,51154.0
2021-11-10 14:35:00,56.11,56.14,55.95,56.11,69064.0,56.11,56.14,55.95,56.11,69064.0
2021-11-10 14:40:00,56.11,56.14,56.07,56.07,38688.0,56.11,56.14,56.07,56.07,38688.0
2021-11-10 14:45:00,56.05,56.17,56.04,56.14,16304.0,56.05,56.17,56.04,56.14,16304.0
2021-11-10 14:50:00,56.14,56.18,56.13,56.17,21990.0,56.14,56.18,56.13,56.17,21990.0
2021-11-10 14:55:00,56.17,56.19,56.13,56.17,66220.0,56.17,56.19,56.13,56.17,66220.0
2021-11-10 15:00:00,56.16,56.18,56.09,56.14,212067.0,56.16,56.18,56.09,56.14,212067.0
2021-11-10 15:05:00,56.14,56.18,56.1,56.11,222944.0,56.14,56.18,56.1,56.11,222944.0
2021-11-10 15:10:00,56.12,56.16,56.1,56.15,13835.0,56.12,56.16,56.1,56.15,13835.0
2021-11-10 15:15:00,56.16,56.19,56.11,56.16,75978.0,56.16,56.19,56.11,56.16,75978.0
2021-11-10 15:20:00,56.16,56.2,56.15,56.19,133095.0,56.16,56.2,56.15,56.19,133095.0
2021-11-10 15:25:00,56.19,56.27,56.18,56.24,36981.0,56.19,56.27,56.18,56.24,36981.0
2021-11-10 15:30:00,56.25,56.27,56.2,56.23,28054.0,56.25,56.27,56.2,56.23,28054.0
2021-11-10 15:35:00,56.23,56.24,56.22,56.23,19945.0,56.23,56.24,56.22,56.23,19945.0
2021-11-10 15:40:00,56.24,56.26,56.23,56.23,20043.0,56.24,56.26,56.23,56.23,20043.0
2021-11-10 15:45:00,56.24,56.27,56.21,56.22,111875.0,56.24,56.27,56.21,56.22,111875.0
2021-11-10 15:50:00,56.23,56.31,56.23,56.3,161756.0,56.23,56.31,56.23,56.3,161756.0
2021-11-10 15:55:00,56.3,56.32,56.29,56.31,168288.0,56.3,56.32,56.29,56.31,168288.0
2021-11-11 09:30:00,56.44,56.62,56.44,56.57,49225.0,56.44,56.62,56.44,56.57,49225.0
2021-11-11 09:35:00,56.57,56.69,56.57,56.65,44857.0,56.57,56.69,56.57,56.65,44857.0
2021-11-11 09:40:00,56.66,56.7,56.61,56.65,41960.0,56.66,56.7,56.61,56.65,41960.0
2021-11-11 09:45:00,56.67,56.73,56.62,56.62,27662.0,56.67,56.73,56.62,56.62,27662.0
2021-11-11 09:50:00,56.64,56.65,56.58,56.58,16365.0,56.64,56.65,56.58,56.58,16365.0
2021-11-11 09:55:00,56.58,56.72,56.58,56.69,36683.0,56.58,56.72,56.58,56.69,36683.0
2021-11-11 10:00:00,56.7,56.8,56.7,56.76,80209.0,56.7,56.8,56.7,56.76,80209.0
2021-11-11 10:05:00,56.76,56.79,56.68,56.76,58915.0,56.76,56.79,56.68,56.76,58915.0
2021-11-11 10:10:00,56.75,56.8,56.74,56.79,27788.0,56.75,56.8,56.74,56.79,27788.0
2021-11-11 10:15:00,56.8,56.85,56.63,56.64,86907.0,56.8,56.85,56.63,56.64,86907.0
2021-11-11 10:20:00,56.67,56.71,56.41,56.45,71969.0,56.67,56.71,56.41,56.45,71969.0
2021-11-11 10:25:00,56.46,56.51,56.38,56.48,73044.0,56.46,56.51,56.38,56.48,73044.0
2021-11-11 10:30:00,56.48,56.58,56.48,56.57,45164.0,56.48,56.58,56.48,56.57,45164.0
2021-11-11 10:35:00,56.57,56.66,56.52,56.56,54994.0,56.57,56.66,56.52,56.56,54994.0
2021-11-11 10:40:00,56.56,56.57,56.49,56.51,20631.0,56.56,56.57,56.49,56.51,20631.0
2021-11-11 10:45:00,56.52,56.65,56.52,56.6,18288.0,56.52,56.65,56.52,56.6,18288.0
2021-11-11 10:50:00,56.59,56.69,56.52,56.69,17943.0,56.59,56.69,56.52,56.69,17943.0
2021-11-11 10:55:00,56.69,56.69,56.63,56.64,11304.0,56.69,56.69,56.63,56.64,11304.0
2021-11-11 11:00:00,56.62,56.67,56.56,56.57,23844.0,56.62,56.67,56.56,56.57,23844.0
2021-11-11 11:05:00,56.57,56.67,56.57,56.67,12664.0,56.57,56.67,56.57,56.67,12664.0
2021-11-11 11:10:00,56.69,56.73,56.58,56.58,32728.0,56.69,56.73,56.58,56.58,32728.0
2021-11-11 11:15:00,56.57,56.6,56.55,56.57,17142.0,56.57,56.6,56.55,56.57,17142.0
2021-11-11 11:20:00,56.57,56.63,56.55,56.57,29725.0,56.57,56.63,56.55,56.57,29725.0
2021-11-11 11:25:00,56.55,56.59,56.17,56.21,123361.0,56.55,56.59,56.17,56.21,123361.0
2021-11-11 11:30:00,56.18,56.24,56.14,56.23,43702.0,56.18,56.24,56.14,56.23,43702.0
2021-11-11 11:35:00,56.23,56.41,56.23,56.33,41316.0,56.23,56.41,56.23,56.33,41316.0
2021-11-11 11:40:00,56.33,56.39,56.3,56.35,20233.0,56.33,56.39,56.3,56.35,20233.0
2021-11-11 11:45:00,56.34,56.35,56.28,56.33,24036.0,56.34,56.35,56.28,56.33,24036.0
2021-11-11 11:50:00,56.32,56.34,56.23,56.23,40049.0,56.32,56.34,56.23,56.23,40049.0
2021-11-11 11:55:00,56.23,56.24,56.07,56.12,46738.0,56.23,56.24,56.07,56.12,46738.0
2021-11-11 12:00:00,56.14,56.25,56.14,56.25,30163.0,56.14,56.25,56.14,56.25,30163.0
2021-11-11 12:05:00,56.25,56.27,56.06,56.08,37823.0,56.25,56.27,56.06,56.08,37823.0
2021-11-11 12:10:00,56.08,56.08,55.96,56.0,72230.0,56.08,56.08,55.96,56.0,72230.0
2021-11-11 12:15:00,56.0,56.01,55.82,55.87,115734.0,56.0,56.01,55.82,55.87,115734.0
2021-11-11 12:20:00,55.87,55.99,55.85,55.97,40076.0,55.87,55.99,55.85,55.97,40076.0
2021-11-11 12:25:00,55.96,56.09,55.94,56.02,77952.0,55.96,56.09,55.94,56.02,77952.0
2021-11-11 12:30:00,56.01,56.08,56.01,56.05,48136.0,56.01,56.08,56.01,56.05,48136.0
2021-11-11 12:35:00,56.05,56.09,56.04,56.05,41455.0,56.05,56.09,56.04,56.05,41455.0
2021-11-11 12:40:00,56.05,56.08,55.99,55.99,30769.0,56.05,56.08,55.99,55.99,30769.0
2021-11-11 12:45:00,56.0,56.07,56.0,56.07,30893.0,56.0,56.07,56.0,56.07,30893.0
2021-11-11 12:50:00,56.06,56.08,55.97,55.99,15770.0,56.06,56.08,55.97,55.99,15770.0
2021-11-11 12:55:00,55.99,56.04,55.99,56.0,20701.0,55.99,56.04,55.99,56.0,20701.0
2021-11-11 13:00:00,55.99,56.03,55.98,56.0,10943.0,55.99,56.03,55.98,56.0,10943.0
2021-11-11 13:05:00,56.01,56.02,55.89,55.9,28331.0,56.01,56.02,55.89,55.9,28331.0
2021-11-11 13:10:00,55.9,56.27,55.89,56.17,115157.0,55.9,56.27,55.89,56.17,115157.0
2021-11-11 13:15:00,56.16,56.24,56.12,56.18,31531.0,56.16,56.24,56.12,56.18,31531.0
2021-11-11 13:20:00,56.16,56.23,56.14,56.17,19186.0,56.16,56.23,56.14,56.17,19186.0
2021-11-11 13:25:00,56.19,56.29,56.14,56.21,49427.0,56.19,56.29,56.14,56.21,49427.0
2021-11-11 13:30:00,56.21,56.34,56.21,56.33,66428.0,56.21,56.34,56.21,56.33,66428.0
2021-11-11 13:35:00,56.32,56.39,56.3,56.34,60579.0,56.32,56.39,56.3,56.34,60579.0
2021-11-11 13:40:00,56.34,56.34,56.23,56.28,48156.0,56.34,56.34,56.23,56.28,48156.0
2021-11-11 13:45:00,56.29,56.47,56.28,56.46,79545.0,56.29,56.47,56.28,56.46,79545.0
2021-11-11 13:50:00,56.46,56.46,56.35,56.37,41831.0,56.46,56.46,56.35,56.37,41831.0
2021-11-11 13:55:00,56.37,56.37,56.3,56.37,32991.0,56.37,56.37,56.3,56.37,32991.0
2021-11-11 14:00:00,56.36,56.37,56.24,56.25,52630.0,56.36,56.37,56.24,56.25,52630.0
2021-11-11 14:05:00,56.26,56.38,56.25,56.38,32460.0,56.26,56.38,56.25,56.38,32460.0
2021-11-11 14:10:00,56.39,56.44,56.34,56.4,34694.0,56.39,56.44,56.34,56.4,34694.0
2021-11-11 14:15:00,56.4,56.5,56.39,56.39,51609.0,56.4,56.5,56.39,56.39,51609.0
2021-11-11 14:20:00,56.39,56.57,56.39,56.51,89340.0,56.39,56.57,56.39,56.51,89340.0
2021-11-11 14:25:00,56.51,56.57,56.39,56.39,147104.0,56.51,56.57,56.39,56.39,147104.0
2021-11-11 14:30:00,56.41,56.44,56.35,56.4,33926.0,56.41,56.44,56.35,56.4,33926.0
2021-11-11 14:35:00,56.4,56.43,56.37,56.43,19684.0,56.4,56.43,56.37,56.43,19684.0
2021-11-11 14:40:00,56.43,56.46,56.42,56.45,11123.0,56.43,56.46,56.42,56.45,11123.0
2021-11-11 14:45:00,56.45,56.47,56.44,56.46,6275.0,56.45,56.47,56.44,56.46,6275.0
2021-11-11 14:50:00,56.46,56.46,56.34,56.35,14680.0,56.46,56.46,56.34,56.35,14680.0
2021-11-11 14:55:00,56.35,56.35,56.26,56.26,36081.0,56.35,56.35,56.26,56.26,36081.0
2021-11-11 15:00:00,56.26,56.27,56.24,56.26,23751.0,56.26,56.27,56.24,56.26,23751.0
2021-11-11 15:05:00,56.27,56.31,56.27,56.29,18657.0,56.27,56.31,56.27,56.29,18657.0
2021-11-11 15:10:00,56.28,56.28,56.24,56.26,10000.0,56.28,56.28,56.24,56.26,10000.0
2021-11-11 15:15:00,56.26,56.27,56.23,56.26,23416.0,56.26,56.27,56.23,56.26,23416.0
2021-11-11 15:20:00,56.26,56.3,56.25,56.28,24691.0,56.26,56.3,56.25,56.28,24691.0
2021-11-11 15:25:00,56.27,56.33,56.27,56.33,16712.0,56.27,56.33,56.27,56.33,16712.0
2021-11-11 15:30:00,56.33,56.34,56.3,56.31,20110.0,56.33,56.34,56.3,56.31,20110.0
2021-11-11 15:35:00,56.3,56.31,56.22,56.24,62271.0,56.3,56.31,56.22,56.24,62271.0
2021-11-11 15:40:00,56.24,56.27,56.24,56.26,80585.0,56.24,56.27,56.24,56.26,80585.0
2021-11-11 15:45:00,56.25,56.28,56.23,56.23,43015.0,56.25,56.28,56.23,56.23,43015.0
2021-11-11 15:50:00,56.24,56.26,56.24,56.25,48982.0,56.24,56.26,56.24,56.25,48982.0
2021-11-11 15:55:00,56.25,56.25,56.21,56.21,55637.0,56.25,56.25,56.21,56.21,55637.0
2021-11-12 09:30:00,55.81,56.0,55.81,55.89,91373.0,55.81,56.0,55.81,55.89,91373.0
2021-11-12 09:35:00,55.9,55.95,55.85,55.93,75147.0,55.9,55.95,55.85,55.93,75147.0
2021-11-12 09:40:00,55.93,56.0,55.81,55.85,171460.0,55.93,56.0,55.81,55.85,171460.0
2021-11-12 09:45:00,55.85,55.95,55.84,55.9,44514.0,55.85,55.95,55.84,55.9,44514.0
2021-11-12 09:50:00,55.93,56.05,55.91,56.05,66003.0,55.93,56.05,55.91,56.05,66003.0
2021-11-12 09:55:00,56.04,56.08,55.98,56.02,49229.0,56.04,56.08,55.98,56.02,49229.0
2021-11-12 10:00:00,56.01,56.02,55.91,55.98,43125.0,56.01,56.02,55.91,55.98,43125.0
2021-11-12 10:05:00,55.95,56.01,55.93,55.98,60800.0,55.95,56.01,55.93,55.98,60800.0
2021-11-12 10:10:00,55.98,56.04,55.85,55.98,104615.0,55.98,56.04,55.85,55.98,104615.0
2021-11-12 10:15:00,55.98,56.05,55.93,55.97,50978.0,55.98,56.05,55.93,55.97,50978.0
2021-11-12 10:20:00,55.97,56.15,55.96,56.12,109893.0,55.97,56.15,55.96,56.12,109893.0
2021-11-12 10:25:00,56.13,56.21,56.1,56.12,87548.0,56.13,56.21,56.1,56.12,87548.0
2021-11-12 10:30:00,56.13,56.2,56.11,56.19,22909.0,56.13,56.2,56.11,56.19,22909.0
2021-11-12 10:35:00,56.19,56.21,56.04,56.04,47522.0,56.19,56.21,56.04,56.04,47522.0
2021-11-12 10:40:00,56.06,56.08,55.99,56.02,38396.0,56.06,56.08,55.99,56.02,38396.0
2021-11-12 10:45:00,56.02,56.07,55.97,56.07,31709.0,56.02,56.07,55.97,56.07,31709.0
2021-11-12 10:50:00,56.07,56.13,56.01,56.07,50555.0,56.07,56.13,56.01,56.07,50555.0
2021-11-12 10:55:00,56.07,56.07,55.95,55.97,67096.0,56.07,56.07,55.95,55.97,67096.0
2021-11-12 11:00:00,55.97,56.12,55.97,56.06,57192.0,55.97,56.12,55.97,56.06,57192.0
2021-11-12 11:05:00,56.1,56.1,56.01,56.03,17104.0,56.1,56.1,56.01,56.03,17104.0
2021-11-12 11:10:00,56.04,56.13,56.03,56.09,19397.0,56.04,56.13,56.03,56.09,19397.0
2021-11-12 11:15:00,56.09,56.2,56.09,56.19,53071.0,56.09,56.2,56.09,56.19,53071.0
2021-11-12 11:20:00,56.21,56.21,56.11,56.16,18510.0,56.21,56.21,56.11,56.16,18510.0
2021-11-12 11:25:00,56.11,56.15,56.05,56.08,32150.0,56.11,56.15,56.05,56.08,32150.0
2021-11-12 11:30:00,56.08,56.21,56.01,56.21,60960.0,56.08,56.21,56.01,56.21,60960.0
2021-11-12 11:35:00,56.2,56.34,56.19,56.3,144783.0,56.2,56.34,56.19,56.3,144783.0
2021-11-12 11:40:00,56.32,56.34,56.28,56.33,48406.0,56.32,56.34,56.28,56.33,48406.0
2021-11-12 11:45:00,56.33,56.35,56.19,56.2,86756.0,56.33,56.35,56.19,56.2,86756.0
2021-11-12 11:50:00,56.18,56.22,56.07,56.07,43543.0,56.18,56.22,56.07,56.07,43543.0
2021-11-12 11:55:00,56.06,56.12,56.02,56.04,58622.0,56.06,56.12,56.02,56.04,58622.0
2021-11-12 12:00:00,56.02,56.09,56.0,56.01,39085.0,56.02,56.09,56.0,56.01,39085.0
2021-11-12 12:05:00,56.0,56.01,55.92,55.92,63365.0,56.0,56.01,55.92,55.92,63365.0
2021-11-12 12:10:00,55.95,56.0,55.94,55.95,28413.0,55.95,56.0,55.94,55.95,28413.0
2021-11-12 12:15:00,55.95,55.99,55.93,55.99,21780.0,55.95,55.99,55.93,55.99,21780.0
2021-11-12 12:20:00,55.98,56.08,55.98,56.02,63329.0,55.98,56.08,55.98,56.02,63329.0
2021-11-12 12:25:00,56.02,56.05,55.95,56.05,28017.0,56.02,56.05,55.95,56.05,28017.0
2021-11-12 12:30:00,56.05,56.05,55.93,55.94,20493.0,56.05,56.05,55.93,55.94,20493.0
2021-11-12 12:35:00,55.95,56.02,55.93,55.93,26608.0,55.95,56.02,55.93,55.93,26608.0
2021-11-12 12:40:00,55.93,55.95,55.82,55.88,84549.0,55.93,55.95,55.82,55.88,84549.0
2021-11-12 12:45:00,55.87,55.93,55.84,55.85,15185.0,55.87,55.93,55.84,55.85,15185.0
2021-11-12 12:50:00,55.87,55.92,55.86,55.9,27517.0,55.87,55.92,55.86,55.9,27517.0
2021-11-12 12:55:00,55.92,55.95,55.88,55.88,15464.0,55.92,55.95,55.88,55.88,15464.0
2021-11-12 13:00:00,55.87,55.91,55.84,55.89,17376.0,55.87,55.91,55.84,55.89,17376.0
2021-11-12 13:05:00,55.91,56.0,55.91,56.0,50031.0,55.91,56.0,55.91,56.0,50031.0
2021-11-12 13:10:00,55.98,56.01,55.96,55.99,85889.0,55.98,56.01,55.96,55.99,85889.0
2021-11-12 13:15:00,55.99,56.01,55.94,55.97,20522.0,55.99,56.01,55.94,55.97,20522.0
2021-11-12 13:20:00,55.96,55.99,55.93,55.98,24208.0,55.96,55.99,55.93,55.98,24208.0
2021-11-12 13:25:00,55.98,55.99,55.89,55.89,46963.0,55.98,55.99,55.89,55.89,46963.0
2021-11-12 13:30:00,55.9,55.9,55.65,55.67,156186.0,55.9,55.9,55.65,55.67,156186.0
2021-11-12 13:35:00,55.67,55.75,55.67,55.72,57171.0,55.67,55.75,55.67,55.72,57171.0
2021-11-12 13:40:00,55.71,55.81,55.69,55.79,41942.0,55.71,55.81,55.69,55.79,41942.0
2021-11-12 13:45:00,55.8,55.85,55.79,55.8,50607.0,55.8,55.85,55.79,55.8,50607.0
2021-11-12 13:50:00,55.8,55.82,55.77,55.8,24092.0,55.8,55.82,55.77,55.8,24092.0
2021-11-12 13:55:00,55.8,55.81,55.75,55.76,28066.0,55.8,55.81,55.75,55.76,28066.0
2021-11-12 14:00:00,55.76,55.79,55.69,55.69,27044.0,55.76,55.79,55.69,55.69,27044.0
2021-11-12 14:05:00,55.69,55.74,55.65,55.71,94276.0,55.69,55.74,55.65,55.71,94276.0
2021-11-12 14:10:00,55.71,55.77,55.71,55.76,48429.0,55.71,55.77,55.71,55.76,48429.0
2021-11-12 14:15:00,55.76,55.86,55.75,55.8,146214.0,55.76,55.86,55.75,55.8,146214.0
2021-11-12 14:20:00,55.81,56.17,55.81,56.17,273186.0,55.81,56.17,55.81,56.17,273186.0
2021-11-12 14:25:00,56.19,56.22,55.98,56.07,193918.0,56.19,56.22,55.98,56.07,193918.0
2021-11-12 14:30:00,56.08,56.09,55.99,56.02,205726.0,56.08,56.09,55.99,56.02,205726.0
2021-11-12 14:35:00,56.01,56.06,55.99,56.05,66376.0,56.01,56.06,55.99,56.05,66376.0
2021-11-12 14:40:00,56.05,56.13,56.04,56.08,88804.0,56.05,56.13,56.04,56.08,88804.0
2021-11-12 14:45:00,56.08,56.1,56.07,56.08,37485.0,56.08,56.1,56.07,56.08,37485.0
2021-11-12 14:50:00,56.08,56.1,56.04,56.06,23067.0,56.08,56.1,56.04,56.06,23067.0
2021-11-12 14:55:00,56.06,56.09,56.04,56.05,33802.0,56.06,56.09,56.04,56.05,33802.0
2021-11-12 15:00:00,56.05,56.09,56.04,56.05,21527.0,56.05,56.09,56.04,56.05,21527.0
2021-11-12 15:05:00,56.06,56.08,56.05,56.08,13649.0,56.06,56.08,56.05,56.08,13649.0
2021-11-12 15:10:00,56.08,56.08,56.03,56.03,6119.0,56.08,56.08,56.03,56.03,6119.0
2021-11-12 15:15:00,56.04,56.05,56.01,56.04,20669.0,56.04,56.05,56.01,56.04,20669.0
2021-11-12 15:20:00,56.04,56.06,55.98,56.01,48479.0,56.04,56.06,55.98,56.01,48479.0
2021-11-12 15:25:00,56.01,56.02,55.98,56.0,20526.0,56.01,56.02,55.98,56.0,20526.0
2021-11-12 15:30:00,56.0,56.01,55.98,56.0,159935.0,56.0,56.01,55.98,56.0,159935.0
2021-11-12 15:35:00,56.0,56.01,55.97,55.98,74938.0,56.0,56.01,55.97,55.98,74938.0
2021-11-12 15:40:00,55.98,56.0,55.97,55.97,24813.0,55.98,56.0,55.97,55.97,24813.0
2021-11-12 15:45:00,55.97,56.0,55.96,55.97,165546.0,55.97,56.0,55.96,55.97,165546.0
2021-11-12 15:50:00,55.97,56.0,55.96,55.98,84093.0,55.97,56.0,55.96,55.98,84093.0
2021-11-12 15:55:00,55.98,56.0,55.96,55.97,149811.0,55.98,56.0,55.96,55.97,149811.0
2021-11-15 09:30:00,55.39,55.43,55.24,55.24,132177.0,55.39,55.43,55.24,55.24,132177.0
2021-11-15 09:35:00,55.24,55.34,55.19,55.29,90768.0,55.24,55.34,55.19,55.29,90768.0
2021-11-15 09:40:00,55.27,55.31,55.24,55.26,75775.0,55.27,55.31,55.24,55.26,75775.0
2021-11-15 09:45:00,55.28,55.41,55.25,55.33,69531.0,55.28,55.41,55.25,55.33,69531.0
2021-11-15 09:50:00,55.33,55.43,55.29,55.42,50773.0,55.33,55.43,55.29,55.42,50773.0
2021-11-15 09:55:00,55.42,55.55,55.4,55.43,47744.0,55.42,55.55,55.4,55.43,47744.0
2021-11-15 10:00:00,55.44,55.45,55.33,55.38,75750.0,55.44,55.45,55.33,55.38,75750.0
2021-11-15 10:05:00,55.37,55.47,55.35,55.43,34978.0,55.37,55.47,55.35,55.43,34978.0
2021-11-15 10:10:00,55.42,55.45,55.31,55.31,74544.0,55.42,55.45,55.31,55.31,74544.0
2021-11-15 10:15:00,55.32,55.4,55.29,55.38,274650.0,55.32,55.4,55.29,55.38,274650.0
2021-11-15 10:20:00,55.37,55.42,55.19,55.21,60837.0,55.37,55.42,55.19,55.21,60837.0
2021-11-15 10:25:00,55.19,55.36,55.18,55.27,43690.0,55.19,55.36,55.18,55.27,43690.0
2021-11-15 10:30:00,55.28,55.35,55.23,55.35,25558.0,55.28,55.35,55.23,55.35,25558.0
2021-11-15 10:35:00,55.37,55.54,55.36,55.44,240104.0,55.37,55.54,55.36,55.44,240104.0
2021-11-15 10:40:00,55.44,55.63,55.42,55.63,44278.0,55.44,55.63,55.42,55.63,44278.0
2021-11-15 10:45:00,55.63,55.63,55.53,55.61,44726.0,55.63,55.63,55.53,55.61,44726.0
2021-11-15 10:50:00,55.61,55.66,55.6,55.6,25454.0,55.61,55.66,55.6,55.6,25454.0
2021-11-15 10:55:00,55.6,55.64,55.52,55.57,32330.0,55.6,55.64,55.52,55.57,32330.0
2021-11-15 11:00:00,55.58,55.68,55.57,55.65,24370.0,55.58,55.68,55.57,55.65,24370.0
2021-11-15 11:05:00,55.67,55.72,55.63,55.65,58814.0,55.67,55.72,55.63,55.65,58814.0
2021-11-15 11:10:00,55.66,55.7,55.64,55.65,55547.0,55.66,55.7,55.64,55.65,55547.0
2021-11-15 11:15:00,55.65,55.65,55.52,55.59,105575.0,55.65,55.65,55.52,55.59,105575.0
2021-11-15 11:20:00,55.61,55.66,55.54,55.54,26720.0,55.61,55.66,55.54,55.54,26720.0
2021-11-15 11:25:00,55.55,55.64,55.51,55.63,55786.0,55.55,55.64,55.51,55.63,55786.0
2021-11-15 11:30:00,55.63,55.67,55.55,55.6,69555.0,55.63,55.67,55.55,55.6,69555.0
2021-11-15 11:35:00,55.6,55.62,55.54,55.54,24876.0,55.6,55.62,55.54,55.54,24876.0
2021-11-15 11:40:00,55.55,55.59,55.52,55.57,17915.0,55.55,55.59,55.52,55.57,17915.0
2021-11-15 11:45:00,55.56,55.61,55.53,55.53,24034.0,55.56,55.61,55.53,55.53,24034.0
2021-11-15 11:50:00,55.53,55.57,55.46,55.5,64932.0,55.53,55.57,55.46,55.5,64932.0
2021-11-15 11:55:00,55.49,55.51,55.45,55.47,29872.0,55.49,55.51,55.45,55.47,29872.0
2021-11-15 12:00:00,55.48,55.49,55.45,55.48,12545.0,55.48,55.49,55.45,55.48,12545.0
2021-11-15 12:05:00,55.48,55.53,55.45,55.46,18652.0,55.48,55.53,55.45,55.46,18652.0
2021-11-15 12:10:00,55.47,55.48,55.43,55.48,23298.0,55.47,55.48,55.43,55.48,23298.0
2021-11-15 12:15:00,55.49,55.59,55.49,55.56,26573.0,55.49,55.59,55.49,55.56,26573.0
2021-11-15 12:20:00,55.57,55.57,55.5,55.54,13210.0,55.57,55.57,55.5,55.54,13210.0
2021-11-15 12:25:00,55.54,55.55,55.51,55.53,12211.0,55.54,55.55,55.51,55.53,12211.0
2021-11-15 12:30:00,55.54,55.61,55.54,55.58,20686.0,55.54,55.61,55.54,55.58,20686.0
2021-11-15 12:35:00,55.57,55.58,55.51,55.53,11306.0,55.57,55.58,55.51,55.53,11306.0
2021-11-15 12:40:00,55.54,55.54,55.46,55.48,24356.0,55.54,55.54,55.46,55.48,24356.0
2021-11-15 12:45:00,55.48,55.54,55.48,55.54,6538.0,55.48,55.54,55.48,55.54,6538.0
2021-11-15 12:50:00,55.53,55.56,55.5,55.55,16679.0,55.53,55.56,55.5,55.55,16679.0
2021-11-15 12:55:00,55.54,55.61,55.54,55.59,23408.0,55.54,55.61,55.54,55.59,23408.0
2021-11-15 13:00:00,55.58,55.7,55.56,55.69,20558.0,55.58,55.7,55.56,55.69,20558.0
2021-11-15 13:05:00,55.67,55.68,55.64,55.65,14201.0,55.67,55.68,55.64,55.65,14201.0
2021-11-15 13:10:00,55.66,55.72,55.65,55.72,27224.0,55.66,55.72,55.65,55.72,27224.0
2021-11-15 13:15:00,55.71,55.79,55.71,55.79,39898.0,55.71,55.79,55.71,55.79,39898.0
2021-11-15 13:20:00,55.8,55.9,55.78,55.79,51599.0,55.8,55.9,55.78,55.79,51599.0
2021-11-15 13:25:00,55.8,55.82,55.78,55.8,12898.0,55.8,55.82,55.78,55.8,12898.0
2021-11-15 13:30:00,55.79,55.88,55.79,55.87,14975.0,55.79,55.88,55.79,55.87,14975.0
2021-11-15 13:35:00,55.86,55.92,55.86,55.91,15004.0,55.86,55.92,55.86,55.91,15004.0
2021-11-15 13:40:00,55.92,55.93,55.86,55.86,54713.0,55.92,55.93,55.86,55.86,54713.0
2021-11-15 13:45:00,55.86,55.97,55.85,55.9,48414.0,55.86,55.97,55.85,55.9,48414.0
2021-11-15 13:50:00,55.91,55.96,55.88,55.89,19894.0,55.91,55.96,55.88,55.89,19894.0
2021-11-15 13:55:00,55.9,55.97,55.9,55.96,32032.0,55.9,55.97,55.9,55.96,32032.0
2021-11-15 14:00:00,55.98,56.01,55.95,55.99,48461.0,55.98,56.01,55.95,55.99,48461.0
2021-11-15 14:05:00,55.99,56.09,55.97,56.08,80802.0,55.99,56.09,55.97,56.08,80802.0
2021-11-15 14:10:00,56.08,56.13,56.06,56.07,23023.0,56.08,56.13,56.06,56.07,23023.0
2021-11-15 14:15:00,56.07,56.1,55.93,56.09,124748.0,56.07,56.1,55.93,56.09,124748.0
2021-11-15 14:20:00,56.08,56.1,56.02,56.03,85815.0,56.08,56.1,56.02,56.03,85815.0
2021-11-15 14:25:00,56.03,56.11,56.02,56.03,111106.0,56.03,56.11,56.02,56.03,111106.0
2021-11-15 14:30:00,56.03,56.13,56.01,56.13,79732.0,56.03,56.13,56.01,56.13,79732.0
2021-11-15 14:35:00,56.13,56.13,56.09,56.1,63333.0,56.13,56.13,56.09,56.1,63333.0
2021-11-15 14:40:00,56.1,56.12,56.06,56.11,59670.0,56.1,56.12,56.06,56.11,59670.0
2021-11-15 14:45:00,56.11,56.13,56.11,56.13,20166.0,56.11,56.13,56.11,56.13,20166.0
2021-11-15 14:50:00,56.12,56.12,56.07,56.07,11133.0,56.12,56.12,56.07,56.07,11133.0
2021-11-15 14:55:00,56.09,56.12,56.08,56.11,35584.0,56.09,56.12,56.08,56.11,35584.0
2021-11-15 15:00:00,56.11,56.12,56.1,56.1,12932.0,56.11,56.12,56.1,56.1,12932.0
2021-11-15 15:05:00,56.11,56.13,56.09,56.11,30768.0,56.11,56.13,56.09,56.11,30768.0
2021-11-15 15:10:00,56.11,56.14,56.11,56.13,23150.0,56.11,56.14,56.11,56.13,23150.0
2021-11-15 15:15:00,56.12,56.12,56.07,56.07,21291.0,56.12,56.12,56.07,56.07,21291.0
2021-11-15 15:20:00,56.08,56.1,56.07,56.08,8299.0,56.08,56.1,56.07,56.08,8299.0
2021-11-15 15:25:00,56.08,56.1,56.06,56.07,25733.0,56.08,56.1,56.06,56.07,25733.0
2021-11-15 15:30:00,56.07,56.09,56.05,56.07,44409.0,56.07,56.09,56.05,56.07,44409.0
2021-11-15 15:35:00,56.06,56.07,56.04,56.05,17180.0,56.06,56.07,56.04,56.05,17180.0
2021-11-15 15:40:00,56.05,56.06,56.03,56.05,53556.0,56.05,56.06,56.03,56.05,53556.0
2021-11-15 15:45:00,56.06,56.09,56.05,56.09,28002.0,56.06,56.09,56.05,56.09,28002.0
2021-11-15 15:50:00,56.09,56.11,56.07,56.09,59280.0,56.09,56.11,56.07,56.09,59280.0
2021-11-15 15:55:00,56.08,56.09,56.04,56.06,305044.0,56.08,56.09,56.04,56.06,305044.0
2021-11-16 09:30:00,56.0,56.25,56.0,56.07,170845.0,56.0,56.25,56.0,56.07,170845.0
2021-11-16 09:35:00,56.08,56.12,55.89,55.89,53873.0,56.08,56.12,55.89,55.89,53873.0
2021-11-16 09:40:00,55.9,55.95,55.8,55.93,62896.0,55.9,55.95,55.8,55.93,62896.0
2021-11-16 09:45:00,55.93,56.11,55.93,56.08,31144.0,55.93,56.11,55.93,56.08,31144.0
2021-11-16 09:50:00,56.05,56.11,55.95,56.06,63868.0,56.05,56.11,55.95,56.06,63868.0
2021-11-16 09:55:00,56.06,56.12,56.02,56.04,58820.0,56.06,56.12,56.02,56.04,58820.0
2021-11-16 10:00:00,56.05,56.12,56.02,56.03,23048.0,56.05,56.12,56.02,56.03,23048.0
2021-11-16 10:05:00,56.02,56.03,55.94,55.94,25592.0,56.02,56.03,55.94,55.94,25592.0
2021-11-16 10:10:00,55.92,55.93,55.84,55.88,48800.0,55.92,55.93,55.84,55.88,48800.0
2021-11-16 10:15:00,55.87,55.89,55.81,55.87,39670.0,55.87,55.89,55.81,55.87,39670.0
2021-11-16 10:20:00,55.88,55.9,55.74,55.76,82394.0,55.88,55.9,55.74,55.76,82394.0
2021-11-16 10:25:00,55.77,55.79,55.69,55.72,60043.0,55.77,55.79,55.69,55.72,60043.0
2021-11-16 10:30:00,55.72,55.77,55.68,55.75,41526.0,55.72,55.77,55.68,55.75,41526.0
2021-11-16 10:35:00,55.75,55.82,55.69,55.69,55222.0,55.75,55.82,55.69,55.69,55222.0
2021-11-16 10:40:00,55.7,55.76,55.68,55.71,24762.0,55.7,55.76,55.68,55.71,24762.0
2021-11-16 10:45:00,55.72,55.8,55.68,55.74,115137.0,55.72,55.8,55.68,55.74,115137.0
2021-11-16 10:50:00,55.74,55.85,55.73,55.8,60022.0,55.74,55.85,55.73,55.8,60022.0
2021-11-16 10:55:00,55.81,56.0,55.8,55.94,132856.0,55.81,56.0,55.8,55.94,132856.0
2021-11-16 11:00:00,55.94,55.95,55.87,55.89,81812.0,55.94,55.95,55.87,55.89,81812.0
2021-11-16 11:05:00,55.93,56.0,55.91,56.0,32716.0,55.93,56.0,55.91,56.0,32716.0
2021-11-16 11:10:00,56.0,56.03,55.94,56.03,23617.0,56.0,56.03,55.94,56.03,23617.0
2021-11-16 11:15:00,56.03,56.09,55.98,55.99,200614.0,56.03,56.09,55.98,55.99,200614.0
2021-11-16 11:20:00,56.01,56.18,56.01,56.15,53860.0,56.01,56.18,56.01,56.15,53860.0
2021-11-16 11:25:00,56.14,56.15,56.07,56.14,34266.0,56.14,56.15,56.07,56.14,34266.0
2021-11-16 11:30:00,56.13,56.18,56.09,56.15,76340.0,56.13,56.18,56.09,56.15,76340.0
2021-11-16 11:35:00,56.16,56.16,56.12,56.14,39844.0,56.16,56.16,56.12,56.14,39844.0
2021-11-16 11:40:00,56.14,56.33,56.13,56.31,77487.0,56.14,56.33,56.13,56.31,77487.0
2021-11-16 11:45:00,56.32,56.38,56.32,56.34,44067.0,56.32,56.38,56.32,56.34,44067.0
2021-11-16 11:50:00,56.34,56.35,56.25,56.28,53866.0,56.34,56.35,56.25,56.28,53866.0
2021-11-16 11:55:00,56.27,56.27,56.19,56.25,39103.0,56.27,56.27,56.19,56.25,39103.0
2021-11-16 12:00:00,56.25,56.35,56.22,56.35,28977.0,56.25,56.35,56.22,56.35,28977.0
2021-11-16 12:05:00,56.34,56.38,56.33,56.37,18404.0,56.34,56.38,56.33,56.37,18404.0
2021-11-16 12:10:00,56.38,56.38,56.3,56.38,33152.0,56.38,56.38,56.3,56.38,33152.0
2021-11-16 12:15:00,56.38,56.43,56.36,56.38,41548.0,56.38,56.43,56.36,56.38,41548.0
2021-11-16 12:20:00,56.38,56.43,56.37,56.4,26334.0,56.38,56.43,56.37,56.4,26334.0
2021-11-16 12:25:00,56.42,56.48,56.41,56.48,46173.0,56.42,56.48,56.41,56.48,46173.0
2021-11-16 12:30:00,56.48,56.5,56.45,56.46,107885.0,56.48,56.5,56.45,56.46,107885.0
2021-11-16 12:35:00,56.47,56.48,56.39,56.4,38915.0,56.47,56.48,56.39,56.4,38915.0
2021-11-16 12:40:00,56.41,56.43,56.37,56.39,22744.0,56.41,56.43,56.37,56.39,22744.0
2021-11-16 12:45:00,56.39,56.41,56.29,56.3,40862.0,56.39,56.41,56.29,56.3,40862.0
2021-11-16 12:50:00,56.31,56.33,56.3,56.32,21704.0,56.31,56.33,56.3,56.32,21704.0
2021-11-16 12:55:00,56.32,56.37,56.29,56.37,30408.0,56.32,56.37,56.29,56.37,30408.0
2021-11-16 13:00:00,56.36,56.44,56.35,56.38,81914.0,56.36,56.44,56.35,56.38,81914.0
2021-11-16 13:05:00,56.38,56.39,56.29,56.32,42158.0,56.38,56.39,56.29,56.32,42158.0
2021-11-16 13:10:00,56.31,56.32,56.29,56.31,24157.0,56.31,56.32,56.29,56.31,24157.0
2021-11-16 13:15:00,56.32,56.33,56.27,56.27,18520.0,56.32,56.33,56.27,56.27,18520.0
2021-11-16 13:20:00,56.28,56.3,56.25,56.26,43826.0,56.28,56.3,56.25,56.26,43826.0
2021-11-16 13:25:00,56.27,56.28,56.22,56.23,25787.0,56.27,56.28,56.22,56.23,25787.0
2021-11-16 13:30:00,56.24,56.29,56.22,56.27,89110.0,56.24,56.29,56.22,56.27,89110.0
2021-11-16 13:35:00,56.26,56.27,56.23,56.27,22549.0,56.26,56.27,56.23,56.27,22549.0
2021-11-16 13:40:00,56.27,56.29,56.23,56.25,14279.0,56.27,56.29,56.23,56.25,14279.0
2021-11-16 13:45:00,56.26,56.3,56.25,56.26,15195.0,56.26,56.3,56.25,56.26,15195.0
2021-11-16 13:50:00,56.27,56.28,56.23,56.23,13503.0,56.27,56.28,56.23,56.23,13503.0
2021-11-16 13:55:00,56.23,56.28,56.23,56.28,12242.0,56.23,56.28,56.23,56.28,12242.0
2021-11-16 14:00:00,56.28,56.28,56.22,56.25,26018.0,56.28,56.28,56.22,56.25,26018.0
2021-11-16 14:05:00,56.25,56.25,56.18,56.21,70696.0,56.25,56.25,56.18,56.21,70696.0
2021-11-16 14:10:00,56.21,56.21,56.19,56.2,15383.0,56.21,56.21,56.19,56.2,15383.0
2021-11-16 14:15:00,56.19,56.22,56.13,56.15,41040.0,56.19,56.22,56.13,56.15,41040.0
2021-11-16 14:20:00,56.14,56.23,56.11,56.23,63551.0,56.14,56.23,56.11,56.23,63551.0
2021-11-16 14:25:00,56.21,56.25,56.09,56.15,74387.0,56.21,56.25,56.09,56.15,74387.0
2021-11-16 14:30:00,56.15,56.23,56.14,56.22,19309.0,56.15,56.23,56.14,56.22,19309.0
2021-11-16 14:35:00,56.22,56.23,56.2,56.22,7060.0,56.22,56.23,56.2,56.22,7060.0
2021-11-16 14:40:00,56.22,56.24,56.22,56.22,6686.0,56.22,56.24,56.22,56.22,6686.0
2021-11-16 14:45:00,56.22,56.23,56.2,56.21,9630.0,56.22,56.23,56.2,56.21,9630.0
2021-11-16 14:50:00,56.21,56.21,56.14,56.17,84677.0,56.21,56.21,56.14,56.17,84677.0
2021-11-16 14:55:00,56.16,56.18,56.14,56.17,24343.0,56.16,56.18,56.14,56.17,24343.0
2021-11-16 15:00:00,56.18,56.19,56.16,56.18,17373.0,56.18,56.19,56.16,56.18,17373.0
2021-11-16 15:05:00,56.18,56.19,56.17,56.18,10284.0,56.18,56.19,56.17,56.18,10284.0
2021-11-16 15:10:00,56.17,56.21,56.17,56.21,9547.0,56.17,56.21,56.17,56.21,9547.0
2021-11-16 15:15:00,56.22,56.24,56.21,56.23,21435.0,56.22,56.24,56.21,56.23,21435.0
2021-11-16 15:20:00,56.23,56.23,56.2,56.2,8926.0,56.23,56.23,56.2,56.2,8926.0
2021-11-16 15:25:00,56.2,56.21,56.19,56.21,3841.0,56.2,56.21,56.19,56.21,3841.0
2021-11-16 15:30:00,56.22,56.25,56.21,56.25,10714.0,56.22,56.25,56.21,56.25,10714.0
2021-11-16 15:35:00,56.24,56.27,56.24,56.25,18986.0,56.24,56.27,56.24,56.25,18986.0
2021-11-16 15:40:00,56.25,56.25,56.2,56.21,13982.0,56.25,56.25,56.2,56.21,13982.0
2021-11-16 15:45:00,56.21,56.23,56.19,56.2,43398.0,56.21,56.23,56.19,56.2,43398.0
2021-11-16 15:50:00,56.2,56.23,56.2,56.22,20428.0,56.2,56.23,56.2,56.22,20428.0
2021-11-16 15:55:00,56.23,56.23,56.18,56.2,68480.0,56.23,56.23,56.18,56.2,68480.0
2021-11-17 09:30:00,55.86,55.89,55.69,55.74,127105.0,55.86,55.89,55.69,55.74,127105.0
2021-11-17 09:35:00,55.71,55.73,55.61,55.73,57812.0,55.71,55.73,55.61,55.73,57812.0
2021-11-17 09:40:00,55.72,55.82,55.7,55.78,45948.0,55.72,55.82,55.7,55.78,45948.0
2021-11-17 09:45:00,55.79,55.9,55.76,55.9,40050.0,55.79,55.9,55.76,55.9,40050.0
2021-11-17 09:50:00,55.91,55.91,55.77,55.77,22076.0,55.91,55.91,55.77,55.77,22076.0
2021-11-17 09:55:00,55.78,55.8,55.68,55.69,40884.0,55.78,55.8,55.68,55.69,40884.0
2021-11-17 10:00:00,55.68,55.8,55.67,55.77,35642.0,55.68,55.8,55.67,55.77,35642.0
2021-11-17 10:05:00,55.76,55.77,55.65,55.69,66386.0,55.76,55.77,55.65,55.69,66386.0
2021-11-17 10:10:00,55.69,55.69,55.59,55.66,42501.0,55.69,55.69,55.59,55.66,42501.0
2021-11-17 10:15:00,55.66,55.66,55.59,55.62,41931.0,55.66,55.66,55.59,55.62,41931.0
2021-11-17 10:20:00,55.61,55.62,55.51,55.61,102016.0,55.61,55.62,55.51,55.61,102016.0
2021-11-17 10:25:00,55.61,55.66,55.61,55.62,45923.0,55.61,55.66,55.61,55.62,45923.0
2021-11-17 10:30:00,55.64,55.87,55.61,55.79,236162.0,55.64,55.87,55.61,55.79,236162.0
2021-11-17 10:35:00,55.79,55.79,55.61,55.74,81696.0,55.79,55.79,55.61,55.74,81696.0
2021-11-17 10:40:00,55.73,55.77,55.56,55.64,79261.0,55.73,55.77,55.56,55.64,79261.0
2021-11-17 10:45:00,55.63,55.71,55.55,55.56,54436.0,55.63,55.71,55.55,55.56,54436.0
2021-11-17 10:50:00,55.58,55.59,55.48,55.55,29453.0,55.58,55.59,55.48,55.55,29453.0
2021-11-17 10:55:00,55.55,55.55,55.46,55.47,32944.0,55.55,55.55,55.46,55.47,32944.0
2021-11-17 11:00:00,55.48,55.55,55.36,55.36,58947.0,55.48,55.55,55.36,55.36,58947.0
2021-11-17 11:05:00,55.36,55.36,55.3,55.3,121444.0,55.36,55.36,55.3,55.3,121444.0
2021-11-17 11:10:00,55.29,55.52,55.25,55.39,116219.0,55.29,55.52,55.25,55.39,116219.0
2021-11-17 11:15:00,55.39,55.42,55.31,55.32,32763.0,55.39,55.42,55.31,55.32,32763.0
2021-11-17 11:20:00,55.32,55.39,55.31,55.33,72898.0,55.32,55.39,55.31,55.33,72898.0
2021-11-17 11:25:00,55.33,55.44,55.28,55.43,49125.0,55.33,55.44,55.28,55.43,49125.0
2021-11-17 11:30:00,55.41,55.48,55.37,55.4,108276.0,55.41,55.48,55.37,55.4,108276.0
2021-11-17 11:35:00,55.4,55.49,55.39,55.44,76360.0,55.4,55.49,55.39,55.44,76360.0
2021-11-17 11:40:00,55.43,55.44,55.22,55.22,54466.0,55.43,55.44,55.22,55.22,54466.0
2021-11-17 11:45:00,55.22,55.29,55.21,55.23,24007.0,55.22,55.29,55.21,55.23,24007.0
2021-11-17 11:50:00,55.22,55.24,55.18,55.18,34484.0,55.22,55.24,55.18,55.18,34484.0
2021-11-17 11:55:00,55.19,55.26,55.19,55.22,46733.0,55.19,55.26,55.19,55.22,46733.0
2021-11-17 12:00:00,55.22,55.4,55.22,55.35,143721.0,55.22,55.4,55.22,55.35,143721.0
2021-11-17 12:05:00,55.35,55.39,55.33,55.34,22585.0,55.35,55.39,55.33,55.34,22585.0
2021-11-17 12:10:00,55.33,55.35,55.2,55.28,108821.0,55.33,55.35,55.2,55.28,108821.0
2021-11-17 12:15:00,55.27,55.28,55.21,55.23,42660.0,55.27,55.28,55.21,55.23,42660.0
2021-11-17 12:20:00,55.23,55.28,55.21,55.28,28893.0,55.23,55.28,55.21,55.28,28893.0
2021-11-17 12:25:00,55.27,55.27,55.16,55.2,25380.0,55.27,55.27,55.16,55.2,25380.0
2021-11-17 12:30:00,55.19,55.23,55.16,55.19,17935.0,55.19,55.23,55.16,55.19,17935.0
2021-11-17 12:35:00,55.18,55.2,55.13,55.18,41798.0,55.18,55.2,55.13,55.18,41798.0
2021-11-17 12:40:00,55.17,55.24,55.16,55.16,45514.0,55.17,55.24,55.16,55.16,45514.0
2021-11-17 12:45:00,55.15,55.18,55.06,55.08,102768.0,55.15,55.18,55.06,55.08,102768.0
2021-11-17 12:50:00,55.08,55.12,55.02,55.07,36572.0,55.08,55.12,55.02,55.07,36572.0
2021-11-17 12:55:00,55.07,55.13,55.05,55.05,36107.0,55.07,55.13,55.05,55.05,36107.0
2021-11-17 13:00:00,55.05,55.06,54.9,54.9,72917.0,55.05,55.06,54.9,54.9,72917.0
2021-11-17 13:05:00,54.91,55.01,54.9,54.93,41725.0,54.91,55.01,54.9,54.93,41725.0
2021-11-17 13:10:00,54.93,54.95,54.75,54.78,339405.0,54.93,54.95,54.75,54.78,339405.0
2021-11-17 13:15:00,54.78,54.85,54.73,54.8,120091.0,54.78,54.85,54.73,54.8,120091.0
2021-11-17 13:20:00,54.81,54.96,54.81,54.92,60396.0,54.81,54.96,54.81,54.92,60396.0
2021-11-17 13:25:00,54.91,54.92,54.66,54.71,67369.0,54.91,54.92,54.66,54.71,67369.0
2021-11-17 13:30:00,54.71,54.72,54.66,54.71,62943.0,54.71,54.72,54.66,54.71,62943.0
2021-11-17 13:35:00,54.73,54.75,54.49,54.56,93888.0,54.73,54.75,54.49,54.56,93888.0
2021-11-17 13:40:00,54.56,54.6,54.46,54.59,66403.0,54.56,54.6,54.46,54.59,66403.0
2021-11-17 13:45:00,54.59,54.63,54.54,54.56,60356.0,54.59,54.63,54.54,54.56,60356.0
2021-11-17 13:50:00,54.57,54.64,54.57,54.6,44071.0,54.57,54.64,54.57,54.6,44071.0
2021-11-17 13:55:00,54.6,54.64,54.49,54.51,39918.0,54.6,54.64,54.49,54.51,39918.0
2021-11-17 14:00:00,54.51,54.71,54.48,54.62,140932.0,54.51,54.71,54.48,54.62,140932.0
2021-11-17 14:05:00,54.61,54.78,54.59,54.73,204176.0,54.61,54.78,54.59,54.73,204176.0
2021-11-17 14:10:00,54.73,54.75,54.63,54.65,90979.0,54.73,54.75,54.63,54.65,90979.0
2021-11-17 14:15:00,54.65,54.72,54.62,54.66,68379.0,54.65,54.72,54.62,54.66,68379.0
2021-11-17 14:20:00,54.67,54.8,54.64,54.78,40225.0,54.67,54.8,54.64,54.78,40225.0
2021-11-17 14:25:00,54.75,54.89,54.72,54.79,58403.0,54.75,54.89,54.72,54.79,58403.0
2021-11-17 14:30:00,54.78,54.8,54.71,54.72,27884.0,54.78,54.8,54.71,54.72,27884.0
2021-11-17 14:35:00,54.72,54.83,54.72,54.82,33049.0,54.72,54.83,54.72,54.82,33049.0
2021-11-17 14:40:00,54.84,54.89,54.83,54.89,30188.0,54.84,54.89,54.83,54.89,30188.0
2021-11-17 14:45:00,54.9,54.92,54.85,54.91,13118.0,54.9,54.92,54.85,54.91,13118.0
2021-11-17 14:50:00,54.91,54.95,54.89,54.92,109610.0,54.91,54.95,54.89,54.92,109610.0
2021-11-17 14:55:00,54.92,54.92,54.89,54.9,11300.0,54.92,54.92,54.89,54.9,11300.0
2021-11-17 15:00:00,54.9,54.97,54.89,54.96,22932.0,54.9,54.97,54.89,54.96,22932.0
2021-11-17 15:05:00,54.97,55.0,54.93,54.99,37121.0,54.97,55.0,54.93,54.99,37121.0
2021-11-17 15:10:00,54.99,55.05,54.94,55.01,76858.0,54.99,55.05,54.94,55.01,76858.0
2021-11-17 15:15:00,55.02,55.12,55.01,55.05,98208.0,55.02,55.12,55.01,55.05,98208.0
2021-11-17 15:20:00,55.05,55.1,55.05,55.06,46682.0,55.05,55.1,55.05,55.06,46682.0
2021-11-17 15:25:00,55.06,55.09,55.05,55.06,53914.0,55.06,55.09,55.05,55.06,53914.0
2021-11-17 15:30:00,55.06,55.06,55.01,55.05,88279.0,55.06,55.06,55.01,55.05,88279.0
2021-11-17 15:35:00,55.06,55.06,55.02,55.03,97823.0,55.06,55.06,55.02,55.03,97823.0
2021-11-17 15:40:00,55.02,55.03,54.97,54.99,246114.0,55.02,55.03,54.97,54.99,246114.0
2021-11-17 15:45:00,54.99,55.07,54.99,55.06,240286.0,54.99,55.07,54.99,55.06,240286.0
2021-11-17 15:50:00,55.06,55.07,55.04,55.06,64426.0,55.06,55.07,55.04,55.06,64426.0
2021-11-17 15:55:00,55.06,55.09,54.98,54.99,225110.0,55.06,55.09,54.98,54.99,225110.0
2021-11-18 09:30:00,55.37,55.57,55.37,55.4,133309.0,55.37,55.57,55.37,55.4,133309.0
2021-11-18 09:35:00,55.42,55.49,55.34,55.45,112041.0,55.42,55.49,55.34,55.45,112041.0
2021-11-18 09:40:00,55.43,55.48,55.35,55.36,29767.0,55.43,55.48,55.35,55.36,29767.0
2021-11-18 09:45:00,55.35,55.43,55.27,55.3,40569.0,55.35,55.43,55.27,55.3,40569.0
2021-11-18 09:50:00,55.3,55.38,55.24,55.36,102768.0,55.3,55.38,55.24,55.36,102768.0
2021-11-18 09:55:00,55.38,55.38,55.24,55.24,43714.0,55.38,55.38,55.24,55.24,43714.0
2021-11-18 10:00:00,55.25,55.36,55.23,55.32,17998.0,55.25,55.36,55.23,55.32,17998.0
2021-11-18 10:05:00,55.29,55.29,55.12,55.13,32489.0,55.29,55.29,55.12,55.13,32489.0
2021-11-18 10:10:00,55.12,55.14,55.06,55.07,20893.0,55.12,55.14,55.06,55.07,20893.0
2021-11-18 10:15:00,55.06,55.11,54.99,54.99,60769.0,55.06,55.11,54.99,54.99,60769.0
2021-11-18 10:20:00,54.98,55.04,54.84,54.87,67835.0,54.98,55.04,54.84,54.87,67835.0
2021-11-18 10:25:00,54.85,55.0,54.85,54.97,76648.0,54.85,55.0,54.85,54.97,76648.0
2021-11-18 10:30:00,54.95,55.07,54.9,54.9,74425.0,54.95,55.07,54.9,54.9,74425.0
2021-11-18 10:35:00,54.9,54.98,54.88,54.94,47284.0,54.9,54.98,54.88,54.94,47284.0
2021-11-18 10:40:00,54.95,54.99,54.9,54.95,30705.0,54.95,54.99,54.9,54.95,30705.0
2021-11-18 10:45:00,54.96,55.16,54.88,55.14,72685.0,54.96,55.16,54.88,55.14,72685.0
2021-11-18 10:50:00,55.13,55.16,55.0,55.08,52461.0,55.13,55.16,55.0,55.08,52461.0
2021-11-18 10:55:00,55.07,55.11,54.96,54.98,27408.0,55.07,55.11,54.96,54.98,27408.0
2021-11-18 11:00:00,54.98,55.07,54.94,55.06,44583.0,54.98,55.07,54.94,55.06,44583.0
2021-11-18 11:05:00,55.07,55.19,55.07,55.19,49567.0,55.07,55.19,55.07,55.19,49567.0
2021-11-18 11:10:00,55.19,55.34,55.16,55.33,34031.0,55.19,55.34,55.16,55.33,34031.0
2021-11-18 11:15:00,55.33,55.38,55.26,55.32,33376.0,55.33,55.38,55.26,55.32,33376.0
2021-11-18 11:20:00,55.31,55.33,55.24,55.3,56653.0,55.31,55.33,55.24,55.3,56653.0
2021-11-18 11:25:00,55.3,55.36,55.28,55.28,31952.0,55.3,55.36,55.28,55.28,31952.0
2021-11-18 11:30:00,55.26,55.41,55.18,55.38,56613.0,55.26,55.41,55.18,55.38,56613.0
2021-11-18 11:35:00,55.38,55.44,55.36,55.36,37640.0,55.38,55.44,55.36,55.36,37640.0
2021-11-18 11:40:00,55.37,55.44,55.35,55.4,25406.0,55.37,55.44,55.35,55.4,25406.0
2021-11-18 11:45:00,55.4,55.4,55.28,55.34,74291.0,55.4,55.4,55.28,55.34,74291.0
2021-11-18 11:50:00,55.34,55.34,55.26,55.33,54299.0,55.34,55.34,55.26,55.33,54299.0
2021-11-18 11:55:00,55.33,55.36,55.28,55.3,24608.0,55.33,55.36,55.28,55.3,24608.0
2021-11-18 12:00:00,55.29,55.29,55.19,55.22,44297.0,55.29,55.29,55.19,55.22,44297.0
2021-11-18 12:05:00,55.22,55.35,55.22,55.32,26291.0,55.22,55.35,55.22,55.32,26291.0
2021-11-18 12:10:00,55.33,55.37,55.29,55.29,15167.0,55.33,55.37,55.29,55.29,15167.0
2021-11-18 12:15:00,55.3,55.45,55.3,55.44,40986.0,55.3,55.45,55.3,55.44,40986.0
2021-11-18 12:20:00,55.44,55.51,55.42,55.5,19727.0,55.44,55.51,55.42,55.5,19727.0
2021-11-18 12:25:00,55.5,55.53,55.48,55.51,11954.0,55.5,55.53,55.48,55.51,11954.0
2021-11-18 12:30:00,55.51,55.55,55.51,55.53,12585.0,55.51,55.55,55.51,55.53,12585.0
2021-11-18 12:35:00,55.54,55.55,55.47,55.48,49875.0,55.54,55.55,55.47,55.48,49875.0
2021-11-18 12:40:00,55.48,55.48,55.39,55.39,45658.0,55.48,55.48,55.39,55.39,45658.0
2021-11-18 12:45:00,55.4,55.44,55.37,55.4,25893.0,55.4,55.44,55.37,55.4,25893.0
2021-11-18 12:50:00,55.4,55.4,55.34,55.34,10458.0,55.4,55.4,55.34,55.34,10458.0
2021-11-18 12:55:00,55.34,55.34,55.27,55.33,22795.0,55.34,55.34,55.27,55.33,22795.0
2021-11-18 13:00:00,55.34,55.38,55.34,55.37,6145.0,55.34,55.38,55.34,55.37,6145.0
2021-11-18 13:05:00,55.4,55.48,55.4,55.45,26212.0,55.4,55.48,55.4,55.45,26212.0
2021-11-18 13:10:00,55.45,55.49,55.45,55.49,12377.0,55.45,55.49,55.45,55.49,12377.0
2021-11-18 13:15:00,55.5,55.52,55.43,55.45,23991.0,55.5,55.52,55.43,55.45,23991.0
2021-11-18 13:20:00,55.45,55.49,55.44,55.49,7860.0,55.45,55.49,55.44,55.49,7860.0
2021-11-18 13:25:00,55.49,55.62,55.49,55.6,36229.0,55.49,55.62,55.49,55.6,36229.0
2021-11-18 13:30:00,55.61,55.74,55.61,55.71,23744.0,55.61,55.74,55.61,55.71,23744.0
2021-11-18 13:35:00,55.71,55.75,55.68,55.74,72454.0,55.71,55.75,55.68,55.74,72454.0
2021-11-18 13:40:00,55.73,55.74,55.68,55.69,15729.0,55.73,55.74,55.68,55.69,15729.0
2021-11-18 13:45:00,55.69,55.72,55.68,55.7,16674.0,55.69,55.72,55.68,55.7,16674.0
2021-11-18 13:50:00,55.69,55.74,55.69,55.73,22150.0,55.69,55.74,55.69,55.73,22150.0
2021-11-18 13:55:00,55.73,55.77,55.68,55.72,33894.0,55.73,55.77,55.68,55.72,33894.0
2021-11-18 14:00:00,55.72,55.76,55.69,55.69,15049.0,55.72,55.76,55.69,55.69,15049.0
2021-11-18 14:05:00,55.69,55.7,55.64,55.66,16962.0,55.69,55.7,55.64,55.66,16962.0
2021-11-18 14:10:00,55.66,55.69,55.66,55.66,14533.0,55.66,55.69,55.66,55.66,14533.0
2021-11-18 14:15:00,55.65,55.71,55.63,55.65,34265.0,55.65,55.71,55.63,55.65,34265.0
2021-11-18 14:20:00,55.65,55.68,55.61,55.66,35270.0,55.65,55.68,55.61,55.66,35270.0
2021-11-18 14:25:00,55.67,55.67,55.55,55.55,55065.0,55.67,55.67,55.55,55.55,55065.0
2021-11-18 14:30:00,55.56,55.62,55.52,55.61,22193.0,55.56,55.62,55.52,55.61,22193.0
2021-11-18 14:35:00,55.6,55.67,55.58,55.58,78284.0,55.6,55.67,55.58,55.58,78284.0
2021-11-18 14:40:00,55.59,55.59,55.54,55.57,22192.0,55.59,55.59,55.54,55.57,22192.0
2021-11-18 14:45:00,55.59,55.61,55.57,55.58,19165.0,55.59,55.61,55.57,55.58,19165.0
2021-11-18 14:50:00,55.59,55.6,55.58,55.59,7315.0,55.59,55.6,55.58,55.59,7315.0
2021-11-18 14:55:00,55.58,55.58,55.54,55.54,22099.0,55.58,55.58,55.54,55.54,22099.0
2021-11-18 15:00:00,55.54,55.58,55.53,55.54,50053.0,55.54,55.58,55.53,55.54,50053.0
2021-11-18 15:05:00,55.55,55.59,55.53,55.57,19580.0,55.55,55.59,55.53,55.57,19580.0
2021-11-18 15:10:00,55.58,55.61,55.58,55.61,45979.0,55.58,55.61,55.58,55.61,45979.0
2021-11-18 15:15:00,55.61,55.63,55.56,55.56,58744.0,55.61,55.63,55.56,55.56,58744.0
2021-11-18 15:20:00,55.57,55.57,55.54,55.57,29052.0,55.57,55.57,55.54,55.57,29052.0
2021-11-18 15:25:00,55.57,55.61,55.56,55.61,52140.0,55.57,55.61,55.56,55.61,52140.0
2021-11-18 15:30:00,55.6,55.64,55.58,55.59,32220.0,55.6,55.64,55.58,55.59,32220.0
2021-11-18 15:35:00,55.6,55.61,55.55,55.59,59205.0,55.6,55.61,55.55,55.59,59205.0
2021-11-18 15:40:00,55.59,55.59,55.56,55.56,17132.0,55.59,55.59,55.56,55.56,17132.0
2021-11-18 15:45:00,55.57,55.59,55.56,55.57,47729.0,55.57,55.59,55.56,55.57,47729.0
2021-11-18 15:50:00,55.57,55.59,55.54,55.57,43302.0,55.57,55.59,55.54,55.57,43302.0
2021-11-18 15:55:00,55.57,55.58,55.53,55.54,340568.0,55.57,55.58,55.53,55.54,340568.0
2021-11-19 09:30:00,54.85,54.93,54.73,54.77,135781.0,54.85,54.93,54.73,54.77,135781.0
2021-11-19 09:35:00,54.8,54.83,54.53,54.54,108162.0,54.8,54.83,54.53,54.54,108162.0
2021-11-19 09:40:00,54.56,54.59,54.36,54.53,158621.0,54.56,54.59,54.36,54.53,158621.0
2021-11-19 09:45:00,54.53,54.53,54.29,54.34,137610.0,54.53,54.53,54.29,54.34,137610.0
2021-11-19 09:50:00,54.35,54.4,54.21,54.29,142284.0,54.35,54.4,54.21,54.29,142284.0
2021-11-19 09:55:00,54.26,54.42,54.23,54.4,90563.0,54.26,54.42,54.23,54.4,90563.0
2021-11-19 10:00:00,54.41,54.41,54.15,54.17,117385.0,54.41,54.41,54.15,54.17,117385.0
2021-11-19 10:05:00,54.17,54.3,54.14,54.29,110325.0,54.17,54.3,54.14,54.29,110325.0
2021-11-19 10:10:00,54.28,54.36,54.24,54.3,57368.0,54.28,54.36,54.24,54.3,57368.0
2021-11-19 10:15:00,54.3,54.48,54.19,54.45,176698.0,54.3,54.48,54.19,54.45,176698.0
2021-11-19 10:20:00,54.46,54.47,54.24,54.27,157815.0,54.46,54.47,54.24,54.27,157815.0
2021-11-19 10:25:00,54.25,54.34,54.24,54.24,31735.0,54.25,54.34,54.24,54.24,31735.0
2021-11-19 10:30:00,54.24,54.39,54.21,54.33,42732.0,54.24,54.39,54.21,54.33,42732.0
2021-11-19 10:35:00,54.31,54.32,54.21,54.23,29349.0,54.31,54.32,54.21,54.23,29349.0
2021-11-19 10:40:00,54.23,54.37,54.19,54.34,54329.0,54.23,54.37,54.19,54.34,54329.0
2021-11-19 10:45:00,54.35,54.39,54.27,54.3,37584.0,54.35,54.39,54.27,54.3,37584.0
2021-11-19 10:50:00,54.29,54.3,54.2,54.27,28747.0,54.29,54.3,54.2,54.27,28747.0
2021-11-19 10:55:00,54.28,54.31,54.19,54.27,73593.0,54.28,54.31,54.19,54.27,73593.0
2021-11-19 11:00:00,54.26,54.29,54.19,54.27,64854.0,54.26,54.29,54.19,54.27,64854.0
2021-11-19 11:05:00,54.25,54.26,54.03,54.06,181178.0,54.25,54.26,54.03,54.06,181178.0
2021-11-19 11:10:00,54.07,54.07,53.83,53.86,107788.0,54.07,54.07,53.83,53.86,107788.0
2021-11-19 11:15:00,53.86,53.9,53.66,53.73,126103.0,53.86,53.9,53.66,53.73,126103.0
2021-11-19 11:20:00,53.74,53.78,53.54,53.59,115306.0,53.74,53.78,53.54,53.59,115306.0
2021-11-19 11:25:00,53.6,53.88,53.57,53.75,184663.0,53.6,53.88,53.57,53.75,184663.0
2021-11-19 11:30:00,53.75,53.78,53.63,53.64,98244.0,53.75,53.78,53.63,53.64,98244.0
2021-11-19 11:35:00,53.65,53.74,53.61,53.73,60820.0,53.65,53.74,53.61,53.73,60820.0
2021-11-19 11:40:00,53.73,53.73,53.64,53.69,24986.0,53.73,53.73,53.64,53.69,24986.0
2021-11-19 11:45:00,53.69,53.71,53.64,53.66,37873.0,53.69,53.71,53.64,53.66,37873.0
2021-11-19 11:50:00,53.64,53.66,53.51,53.64,101080.0,53.64,53.66,53.51,53.64,101080.0
2021-11-19 11:55:00,53.64,53.74,53.64,53.72,38088.0,53.64,53.74,53.64,53.72,38088.0
2021-11-19 12:00:00,53.72,53.76,53.68,53.7,42234.0,53.72,53.76,53.68,53.7,42234.0
2021-11-19 12:05:00,53.69,53.75,53.67,53.67,16246.0,53.69,53.75,53.67,53.67,16246.0
2021-11-19 12:10:00,53.69,53.82,53.66,53.8,44678.0,53.69,53.82,53.66,53.8,44678.0
2021-11-19 12:15:00,53.79,53.89,53.73,53.76,67516.0,53.79,53.89,53.73,53.76,67516.0
2021-11-19 12:20:00,53.78,53.83,53.73,53.77,34953.0,53.78,53.83,53.73,53.77,34953.0
2021-11-19 12:25:00,53.77,53.83,53.75,53.81,45529.0,53.77,53.83,53.75,53.81,45529.0
2021-11-19 12:30:00,53.82,53.86,53.79,53.85,21694.0,53.82,53.86,53.79,53.85,21694.0
2021-11-19 12:35:00,53.85,53.96,53.83,53.93,35086.0,53.85,53.96,53.83,53.93,35086.0
2021-11-19 12:40:00,53.92,53.93,53.84,53.87,46658.0,53.92,53.93,53.84,53.87,46658.0
2021-11-19 12:45:00,53.88,53.99,53.88,53.98,68830.0,53.88,53.99,53.88,53.98,68830.0
2021-11-19 12:50:00,53.98,54.05,53.96,54.02,52900.0,53.98,54.05,53.96,54.02,52900.0
2021-11-19 12:55:00,54.01,54.04,53.97,54.03,40555.0,54.01,54.04,53.97,54.03,40555.0
2021-11-19 13:00:00,54.03,54.09,54.03,54.07,44352.0,54.03,54.09,54.03,54.07,44352.0
2021-11-19 13:05:00,54.07,54.08,53.88,53.97,90442.0,54.07,54.08,53.88,53.97,90442.0
2021-11-19 13:10:00,53.97,53.97,53.83,53.95,59215.0,53.97,53.97,53.83,53.95,59215.0
2021-11-19 13:15:00,53.95,54.1,53.95,54.09,45521.0,53.95,54.1,53.95,54.09,45521.0
2021-11-19 13:20:00,54.08,54.08,54.0,54.02,23486.0,54.08,54.08,54.0,54.02,23486.0
2021-11-19 13:25:00,54.02,54.09,54.02,54.06,28690.0,54.02,54.09,54.02,54.06,28690.0
2021-11-19 13:30:00,54.06,54.09,53.99,54.08,14790.0,54.06,54.09,53.99,54.08,14790.0
2021-11-19 13:35:00,54.08,54.08,54.01,54.02,14779.0,54.08,54.08,54.01,54.02,14779.0
2021-11-19 13:40:00,53.99,54.01,53.94,53.98,30652.0,53.99,54.01,53.94,53.98,30652.0
2021-11-19 13:45:00,53.99,54.13,53.99,54.13,33554.0,53.99,54.13,53.99,54.13,33554.0
2021-11-19 13:50:00,54.09,54.18,54.06,54.1,35960.0,54.09,54.18,54.06,54.1,35960.0
2021-11-19 13:55:00,54.1,54.1,54.05,54.06,17167.0,54.1,54.1,54.05,54.06,17167.0
2021-11-19 14:00:00,54.05,54.1,54.02,54.08,37209.0,54.05,54.1,54.02,54.08,37209.0
2021-11-19 14:05:00,54.08,54.08,54.03,54.06,44446.0,54.08,54.08,54.03,54.06,44446.0
2021-11-19 14:10:00,54.04,54.06,53.97,53.98,66634.0,54.04,54.06,53.97,53.98,66634.0
2021-11-19 14:15:00,53.98,54.02,53.96,53.97,41320.0,53.98,54.02,53.96,53.97,41320.0
2021-11-19 14:20:00,53.98,54.06,53.95,54.05,73911.0,53.98,54.06,53.95,54.05,73911.0
2021-11-19 14:25:00,54.05,54.07,53.92,54.03,127608.0,54.05,54.07,53.92,54.03,127608.0
2021-11-19 14:30:00,54.04,54.06,53.99,54.01,28587.0,54.04,54.06,53.99,54.01,28587.0
2021-11-19 14:35:00,53.98,53.99,53.95,53.98,13559.0,53.98,53.99,53.95,53.98,13559.0
2021-11-19 14:40:00,53.98,54.0,53.91,53.94,29597.0,53.98,54.0,53.91,53.94,29597.0
2021-11-19 14:45:00,53.95,53.95,53.81,53.82,60189.0,53.95,53.95,53.81,53.82,60189.0
2021-11-19 14:50:00,53.82,53.89,53.8,53.88,65106.0,53.82,53.89,53.8,53.88,65106.0
2021-11-19 14:55:00,53.88,53.9,53.82,53.82,20953.0,53.88,53.9,53.82,53.82,20953.0
2021-11-19 15:00:00,53.82,53.86,53.81,53.86,24267.0,53.82,53.86,53.81,53.86,24267.0
2021-11-19 15:05:00,53.86,53.93,53.84,53.91,72442.0,53.86,53.93,53.84,53.91,72442.0
2021-11-19 15:10:00,53.91,53.93,53.88,53.89,29441.0,53.91,53.93,53.88,53.89,29441.0
2021-11-19 15:15:00,53.89,53.89,53.85,53.86,34298.0,53.89,53.89,53.85,53.86,34298.0
2021-11-19 15:20:00,53.86,53.89,53.86,53.88,41251.0,53.86,53.89,53.86,53.88,41251.0
2021-11-19 15:25:00,53.89,53.89,53.8,53.8,38196.0,53.89,53.89,53.8,53.8,38196.0
2021-11-19 15:30:00,53.81,53.82,53.77,53.78,70704.0,53.81,53.82,53.77,53.78,70704.0
2021-11-19 15:35:00,53.77,53.83,53.77,53.79,38099.0,53.77,53.83,53.77,53.79,38099.0
2021-11-19 15:40:00,53.8,53.8,53.77,53.79,19709.0,53.8,53.8,53.77,53.79,19709.0
2021-11-19 15:45:00,53.78,53.81,53.77,53.79,33405.0,53.78,53.81,53.77,53.79,33405.0
2021-11-19 15:50:00,53.79,53.79,53.74,53.77,123912.0,53.79,53.79,53.74,53.77,123912.0
2021-11-19 15:55:00,53.77,53.79,53.76,53.77,189004.0,53.77,53.79,53.76,53.77,189004.0
2021-11-22 09:30:00,53.99,54.14,53.97,54.13,149387.0,53.99,54.14,53.97,54.13,149387.0
2021-11-22 09:35:00,54.11,54.23,54.09,54.19,89021.0,54.11,54.23,54.09,54.19,89021.0
2021-11-22 09:40:00,54.18,54.32,54.11,54.28,97656.0,54.18,54.32,54.11,54.28,97656.0
2021-11-22 09:45:00,54.29,54.33,54.1,54.19,102270.0,54.29,54.33,54.1,54.19,102270.0
2021-11-22 09:50:00,54.18,54.18,54.05,54.1,32964.0,54.18,54.18,54.05,54.1,32964.0
2021-11-22 09:55:00,54.14,54.14,53.91,54.0,81607.0,54.14,54.14,53.91,54.0,81607.0
2021-11-22 10:00:00,53.98,54.16,53.98,54.15,72938.0,53.98,54.16,53.98,54.15,72938.0
2021-11-22 10:05:00,54.15,54.23,54.09,54.19,49863.0,54.15,54.23,54.09,54.19,49863.0
2021-11-22 10:10:00,54.2,54.22,54.05,54.06,51774.0,54.2,54.22,54.05,54.06,51774.0
2021-11-22 10:15:00,54.07,54.48,54.02,54.3,1295876.0,54.07,54.48,54.02,54.3,1295876.0
2021-11-22 10:20:00,54.29,54.46,54.28,54.32,226807.0,54.29,54.46,54.28,54.32,226807.0
2021-11-22 10:25:00,54.34,54.41,54.27,54.28,42911.0,54.34,54.41,54.27,54.28,42911.0
2021-11-22 10:30:00,54.28,54.39,54.28,54.37,27769.0,54.28,54.39,54.28,54.37,27769.0
2021-11-22 10:35:00,54.39,54.6,54.37,54.55,128994.0,54.39,54.6,54.37,54.55,128994.0
2021-11-22 10:40:00,54.54,54.7,54.5,54.7,33162.0,54.54,54.7,54.5,54.7,33162.0
2021-11-22 10:45:00,54.71,54.78,54.59,54.6,78109.0,54.71,54.78,54.59,54.6,78109.0
2021-11-22 10:50:00,54.6,54.66,54.56,54.62,32623.0,54.6,54.66,54.56,54.62,32623.0
2021-11-22 10:55:00,54.64,54.72,54.61,54.64,50291.0,54.64,54.72,54.61,54.64,50291.0
2021-11-22 11:00:00,54.66,54.69,54.61,54.64,94750.0,54.66,54.69,54.61,54.64,94750.0
2021-11-22 11:05:00,54.68,54.72,54.62,54.64,68878.0,54.68,54.72,54.62,54.64,68878.0
2021-11-22 11:10:00,54.64,54.74,54.64,54.73,32303.0,54.64,54.74,54.64,54.73,32303.0
2021-11-22 11:15:00,54.73,54.77,54.67,54.74,48750.0,54.73,54.77,54.67,54.74,48750.0
2021-11-22 11:20:00,54.74,54.75,54.67,54.74,33318.0,54.74,54.75,54.67,54.74,33318.0
2021-11-22 11:25:00,54.76,54.84,54.72,54.8,35818.0,54.76,54.84,54.72,54.8,35818.0
2021-11-22 11:30:00,54.8,54.82,54.67,54.8,68233.0,54.8,54.82,54.67,54.8,68233.0
2021-11-22 11:35:00,54.81,54.91,54.8,54.89,58854.0,54.81,54.91,54.8,54.89,58854.0
2021-11-22 11:40:00,54.88,54.88,54.22,54.55,1288448.0,54.88,54.88,54.22,54.55,1288448.0
2021-11-22 11:45:00,54.55,54.71,54.4,54.7,369514.0,54.55,54.71,54.4,54.7,369514.0
2021-11-22 11:50:00,54.71,54.72,54.5,54.51,107845.0,54.71,54.72,54.5,54.51,107845.0
2021-11-22 11:55:00,54.52,54.53,54.36,54.43,95494.0,54.52,54.53,54.36,54.43,95494.0
2021-11-22 12:00:00,54.43,54.45,54.35,54.41,73063.0,54.43,54.45,54.35,54.41,73063.0
2021-11-22 12:05:00,54.4,54.54,54.4,54.41,92448.0,54.4,54.54,54.4,54.41,92448.0
2021-11-22 12:10:00,54.4,54.48,54.36,54.38,40915.0,54.4,54.48,54.36,54.38,40915.0
2021-11-22 12:15:00,54.37,54.46,54.35,54.41,57928.0,54.37,54.46,54.35,54.41,57928.0
2021-11-22 12:20:00,54.42,54.64,54.41,54.6,188854.0,54.42,54.64,54.41,54.6,188854.0
2021-11-22 12:25:00,54.61,54.77,54.55,54.59,79601.0,54.61,54.77,54.55,54.59,79601.0
2021-11-22 12:30:00,54.6,54.67,54.59,54.62,19331.0,54.6,54.67,54.59,54.62,19331.0
2021-11-22 12:35:00,54.62,54.62,54.53,54.53,35776.0,54.62,54.62,54.53,54.53,35776.0
2021-11-22 12:40:00,54.54,54.65,54.54,54.61,29622.0,54.54,54.65,54.54,54.61,29622.0
2021-11-22 12:45:00,54.59,54.63,54.53,54.53,12121.0,54.59,54.63,54.53,54.53,12121.0
2021-11-22 12:50:00,54.54,54.54,54.45,54.45,21209.0,54.54,54.54,54.45,54.45,21209.0
2021-11-22 12:55:00,54.48,54.48,54.36,54.38,33929.0,54.48,54.48,54.36,54.38,33929.0
2021-11-22 13:00:00,54.38,54.49,54.36,54.48,26547.0,54.38,54.49,54.36,54.48,26547.0
2021-11-22 13:05:00,54.46,54.54,54.46,54.51,9457.0,54.46,54.54,54.46,54.51,9457.0
2021-11-22 13:10:00,54.51,54.6,54.48,54.56,72844.0,54.51,54.6,54.48,54.56,72844.0
2021-11-22 13:15:00,54.56,54.59,54.51,54.56,26983.0,54.56,54.59,54.51,54.56,26983.0
2021-11-22 13:20:00,54.55,54.58,54.5,54.54,11315.0,54.55,54.58,54.5,54.54,11315.0
2021-11-22 13:25:00,54.53,54.64,54.53,54.62,20083.0,54.53,54.64,54.53,54.62,20083.0
2021-11-22 13:30:00,54.63,54.74,54.63,54.73,31273.0,54.63,54.74,54.63,54.73,31273.0
2021-11-22 13:35:00,54.73,54.73,54.67,54.7,15146.0,54.73,54.73,54.67,54.7,15146.0
2021-11-22 13:40:00,54.71,54.73,54.7,54.71,6501.0,54.71,54.73,54.7,54.71,6501.0
2021-11-22 13:45:00,54.73,54.73,54.68,54.69,8105.0,54.73,54.73,54.68,54.69,8105.0
2021-11-22 13:50:00,54.68,54.73,54.65,54.66,16582.0,54.68,54.73,54.65,54.66,16582.0
2021-11-22 13:55:00,54.68,54.7,54.66,54.69,5500.0,54.68,54.7,54.66,54.69,5500.0
2021-11-22 14:00:00,54.7,54.74,54.67,54.71,9730.0,54.7,54.74,54.67,54.71,9730.0
2021-11-22 14:05:00,54.7,54.7,54.63,54.64,14104.0,54.7,54.7,54.63,54.64,14104.0
2021-11-22 14:10:00,54.65,54.66,54.54,54.59,33004.0,54.65,54.66,54.54,54.59,33004.0
2021-11-22 14:15:00,54.62,54.63,54.6,54.61,5365.0,54.62,54.63,54.6,54.61,5365.0
2021-11-22 14:20:00,54.61,54.7,54.61,54.7,17907.0,54.61,54.7,54.61,54.7,17907.0
2021-11-22 14:25:00,54.68,54.76,54.67,54.72,37693.0,54.68,54.76,54.67,54.72,37693.0
2021-11-22 14:30:00,54.74,54.79,54.73,54.77,13624.0,54.74,54.79,54.73,54.77,13624.0
2021-11-22 14:35:00,54.76,54.77,54.73,54.74,11789.0,54.76,54.77,54.73,54.74,11789.0
2021-11-22 14:40:00,54.73,54.76,54.72,54.73,8141.0,54.73,54.76,54.72,54.73,8141.0
2021-11-22 14:45:00,54.73,54.75,54.7,54.74,10968.0,54.73,54.75,54.7,54.74,10968.0
2021-11-22 14:50:00,54.73,54.75,54.73,54.75,8544.0,54.73,54.75,54.73,54.75,8544.0
2021-11-22 14:55:00,54.74,54.74,54.68,54.68,18213.0,54.74,54.74,54.68,54.68,18213.0
2021-11-22 15:00:00,54.69,54.7,54.65,54.66,15199.0,54.69,54.7,54.65,54.66,15199.0
2021-11-22 15:05:00,54.66,54.68,54.65,54.66,8378.0,54.66,54.68,54.65,54.66,8378.0
2021-11-22 15:10:00,54.67,54.67,54.62,54.62,8577.0,54.67,54.67,54.62,54.62,8577.0
2021-11-22 15:15:00,54.62,54.62,54.59,54.6,7571.0,54.62,54.62,54.59,54.6,7571.0
2021-11-22 15:20:00,54.6,54.61,54.59,54.59,16579.0,54.6,54.61,54.59,54.59,16579.0
2021-11-22 15:25:00,54.6,54.6,54.53,54.54,29701.0,54.6,54.6,54.53,54.54,29701.0
2021-11-22 15:30:00,54.55,54.58,54.55,54.57,26219.0,54.55,54.58,54.55,54.57,26219.0
2021-11-22 15:35:00,54.57,54.58,54.55,54.56,11812.0,54.57,54.58,54.55,54.56,11812.0
2021-11-22 15:40:00,54.55,54.57,54.52,54.53,43611.0,54.55,54.57,54.52,54.53,43611.0
2021-11-22 15:45:00,54.53,54.53,54.48,54.49,89441.0,54.53,54.53,54.48,54.49,89441.0
2021-11-22 15:50:00,54.48,54.49,54.43,54.44,77575.0,54.48,54.49,54.43,54.44,77575.0
2021-11-22 15:55:00,54.43,54.45,54.41,54.43,83949.0,54.43,54.45,54.41,54.43,83949.0
2021-11-23 09:30:00,55.45,55.64,55.44,55.61,133134.0,55.45,55.64,55.44,55.61,133134.0
2021-11-23 09:35:00,55.59,55.83,55.56,55.81,122610.0,55.59,55.83,55.56,55.81,122610.0
2021-11-23 09:40:00,55.82,56.1,55.82,56.0,292006.0,55.82,56.1,55.82,56.0,292006.0
2021-11-23 09:45:00,56.0,56.09,55.92,55.93,165725.0,56.0,56.09,55.92,55.93,165725.0
2021-11-23 09:50:00,55.93,55.99,55.76,55.77,130101.0,55.93,55.99,55.76,55.77,130101.0
2021-11-23 09:55:00,55.78,55.82,55.67,55.75,96767.0,55.78,55.82,55.67,55.75,96767.0
2021-11-23 10:00:00,55.75,55.81,55.57,55.6,88965.0,55.75,55.81,55.57,55.6,88965.0
2021-11-23 10:05:00,55.6,55.66,55.55,55.64,136332.0,55.6,55.66,55.55,55.64,136332.0
2021-11-23 10:10:00,55.61,55.63,55.46,55.46,38264.0,55.61,55.63,55.46,55.46,38264.0
2021-11-23 10:15:00,55.49,55.6,55.48,55.6,74763.0,55.49,55.6,55.48,55.6,74763.0
2021-11-23 10:20:00,55.62,55.75,55.57,55.65,34062.0,55.62,55.75,55.57,55.65,34062.0
2021-11-23 10:25:00,55.62,55.74,55.61,55.68,46308.0,55.62,55.74,55.61,55.68,46308.0
2021-11-23 10:30:00,55.67,55.67,55.5,55.56,57321.0,55.67,55.67,55.5,55.56,57321.0
2021-11-23 10:35:00,55.53,55.64,55.52,55.64,41977.0,55.53,55.64,55.52,55.64,41977.0
2021-11-23 10:40:00,55.63,55.78,55.61,55.75,130355.0,55.63,55.78,55.61,55.75,130355.0
2021-11-23 10:45:00,55.74,55.78,55.7,55.72,80845.0,55.74,55.78,55.7,55.72,80845.0
2021-11-23 10:50:00,55.73,55.83,55.69,55.82,54083.0,55.73,55.83,55.69,55.82,54083.0
2021-11-23 10:55:00,55.83,55.91,55.78,55.84,22919.0,55.83,55.91,55.78,55.84,22919.0
2021-11-23 11:00:00,55.84,55.85,55.66,55.7,34689.0,55.84,55.85,55.66,55.7,34689.0
2021-11-23 11:05:00,55.7,55.75,55.6,55.67,39907.0,55.7,55.75,55.6,55.67,39907.0
2021-11-23 11:10:00,55.7,55.76,55.68,55.72,30622.0,55.7,55.76,55.68,55.72,30622.0
2021-11-23 11:15:00,55.74,55.83,55.73,55.78,30092.0,55.74,55.83,55.73,55.78,30092.0
2021-11-23 11:20:00,55.79,55.89,55.77,55.84,42870.0,55.79,55.89,55.77,55.84,42870.0
2021-11-23 11:25:00,55.85,55.92,55.81,55.85,148368.0,55.85,55.92,55.81,55.85,148368.0
2021-11-23 11:30:00,55.85,55.89,55.77,55.85,53706.0,55.85,55.89,55.77,55.85,53706.0
2021-11-23 11:35:00,55.87,55.99,55.84,55.97,59222.0,55.87,55.99,55.84,55.97,59222.0
2021-11-23 11:40:00,55.98,56.01,55.94,55.98,45841.0,55.98,56.01,55.94,55.98,45841.0
2021-11-23 11:45:00,55.98,56.08,55.93,55.98,76765.0,55.98,56.08,55.93,55.98,76765.0
2021-11-23 11:50:00,56.0,56.05,55.89,55.9,33411.0,56.0,56.05,55.89,55.9,33411.0
2021-11-23 11:55:00,55.91,55.91,55.79,55.84,58595.0,55.91,55.91,55.79,55.84,58595.0
2021-11-23 12:00:00,55.84,55.88,55.81,55.84,36138.0,55.84,55.88,55.81,55.84,36138.0
2021-11-23 12:05:00,55.84,55.84,55.78,55.82,21302.0,55.84,55.84,55.78,55.82,21302.0
2021-11-23 12:10:00,55.82,55.93,55.82,55.86,35021.0,55.82,55.93,55.82,55.86,35021.0
2021-11-23 12:15:00,55.9,55.91,55.82,55.85,20012.0,55.9,55.91,55.82,55.85,20012.0
2021-11-23 12:20:00,55.85,55.86,55.79,55.82,26332.0,55.85,55.86,55.79,55.82,26332.0
2021-11-23 12:25:00,55.83,55.92,55.79,55.91,17787.0,55.83,55.92,55.79,55.91,17787.0
2021-11-23 12:30:00,55.93,56.04,55.93,56.04,28286.0,55.93,56.04,55.93,56.04,28286.0
2021-11-23 12:35:00,56.03,56.12,56.01,56.07,49841.0,56.03,56.12,56.01,56.07,49841.0
2021-11-23 12:40:00,56.08,56.12,56.07,56.11,20660.0,56.08,56.12,56.07,56.11,20660.0
2021-11-23 12:45:00,56.11,56.15,56.08,56.11,50800.0,56.11,56.15,56.08,56.11,50800.0
2021-11-23 12:50:00,56.13,56.15,56.11,56.11,10637.0,56.13,56.15,56.11,56.11,10637.0
2021-11-23 12:55:00,56.1,56.14,56.07,56.08,11570.0,56.1,56.14,56.07,56.08,11570.0
2021-11-23 13:00:00,56.09,56.21,56.09,56.19,27388.0,56.09,56.21,56.09,56.19,27388.0
2021-11-23 13:05:00,56.2,56.23,56.17,56.18,10103.0,56.2,56.23,56.17,56.18,10103.0
2021-11-23 13:10:00,56.17,56.21,56.16,56.2,8607.0,56.17,56.21,56.16,56.2,8607.0
2021-11-23 13:15:00,56.22,56.24,56.2,56.23,11858.0,56.22,56.24,56.2,56.23,11858.0
2021-11-23 13:20:00,56.23,56.23,56.13,56.14,17768.0,56.23,56.23,56.13,56.14,17768.0
2021-11-23 13:25:00,56.15,56.19,56.11,56.15,45960.0,56.15,56.19,56.11,56.15,45960.0
2021-11-23 13:30:00,56.15,56.18,56.14,56.17,140915.0,56.15,56.18,56.14,56.17,140915.0
2021-11-23 13:35:00,56.18,56.18,56.13,56.16,24102.0,56.18,56.18,56.13,56.16,24102.0
2021-11-23 13:40:00,56.15,56.17,56.09,56.12,18501.0,56.15,56.17,56.09,56.12,18501.0
2021-11-23 13:45:00,56.12,56.22,56.11,56.18,19381.0,56.12,56.22,56.11,56.18,19381.0
2021-11-23 13:50:00,56.18,56.24,56.18,56.23,54115.0,56.18,56.24,56.18,56.23,54115.0
2021-11-23 13:55:00,56.23,56.25,56.2,56.21,33311.0,56.23,56.25,56.2,56.21,33311.0
2021-11-23 14:00:00,56.21,56.21,56.07,56.08,58064.0,56.21,56.21,56.07,56.08,58064.0
2021-11-23 14:05:00,56.08,56.11,56.02,56.1,40611.0,56.08,56.11,56.02,56.1,40611.0
2021-11-23 14:10:00,56.1,56.19,56.1,56.18,38855.0,56.1,56.19,56.1,56.18,38855.0
2021-11-23 14:15:00,56.17,56.19,56.11,56.11,21565.0,56.17,56.19,56.11,56.11,21565.0
2021-11-23 14:20:00,56.12,56.21,56.08,56.21,116874.0,56.12,56.21,56.08,56.21,116874.0
2021-11-23 14:25:00,56.2,56.27,56.02,56.02,455262.0,56.2,56.27,56.02,56.02,455262.0
2021-11-23 14:30:00,56.01,56.03,55.88,56.03,72795.0,56.01,56.03,55.88,56.03,72795.0
2021-11-23 14:35:00,56.04,56.19,56.03,56.18,53846.0,56.04,56.19,56.03,56.18,53846.0
2021-11-23 14:40:00,56.19,56.21,56.14,56.15,14485.0,56.19,56.21,56.14,56.15,14485.0
2021-11-23 14:45:00,56.16,56.19,56.15,56.16,15591.0,56.16,56.19,56.15,56.16,15591.0
2021-11-23 14:50:00,56.16,56.17,56.14,56.15,10175.0,56.16,56.17,56.14,56.15,10175.0
2021-11-23 14:55:00,56.14,56.16,56.08,56.08,7410.0,56.14,56.16,56.08,56.08,7410.0
2021-11-23 15:00:00,56.09,56.14,56.07,56.13,12333.0,56.09,56.14,56.07,56.13,12333.0
2021-11-23 15:05:00,56.13,56.18,56.13,56.18,15069.0,56.13,56.18,56.13,56.18,15069.0
2021-11-23 15:10:00,56.2,56.22,56.17,56.21,19067.0,56.2,56.22,56.17,56.21,19067.0
2021-11-23 15:15:00,56.21,56.21,56.19,56.2,16875.0,56.21,56.21,56.19,56.2,16875.0
2021-11-23 15:20:00,56.2,56.22,56.19,56.2,29790.0,56.2,56.22,56.19,56.2,29790.0
2021-11-23 15:25:00,56.2,56.25,56.2,56.23,42961.0,56.2,56.25,56.2,56.23,42961.0
2021-11-23 15:30:00,56.23,56.23,56.17,56.19,27977.0,56.23,56.23,56.17,56.19,27977.0
2021-11-23 15:35:00,56.19,56.26,56.19,56.24,76550.0,56.19,56.26,56.19,56.24,76550.0
2021-11-23 15:40:00,56.24,56.26,56.22,56.22,78410.0,56.24,56.26,56.22,56.22,78410.0
2021-11-23 15:45:00,56.23,56.25,56.21,56.21,102343.0,56.23,56.25,56.21,56.21,102343.0
2021-11-23 15:50:00,56.22,56.24,56.21,56.24,96702.0,56.22,56.24,56.21,56.24,96702.0
2021-11-23 15:55:00,56.25,56.25,56.2,56.2,171474.0,56.25,56.25,56.2,56.2,171474.0
2021-11-24 09:30:00,55.81,55.98,55.78,55.97,56869.0,55.81,55.98,55.78,55.97,56869.0
2021-11-24 09:35:00,55.95,56.02,55.84,55.89,72588.0,55.95,56.02,55.84,55.89,72588.0
2021-11-24 09:40:00,55.89,56.01,55.85,55.99,31727.0,55.89,56.01,55.85,55.99,31727.0
2021-11-24 09:45:00,55.99,56.18,55.84,55.95,582673.0,55.99,56.18,55.84,55.95,582673.0
2021-11-24 09:50:00,55.95,56.08,55.85,56.07,474553.0,55.95,56.08,55.85,56.07,474553.0
2021-11-24 09:55:00,56.07,56.16,56.0,56.13,89479.0,56.07,56.16,56.0,56.13,89479.0
2021-11-24 10:00:00,56.05,56.08,55.98,56.02,56042.0,56.05,56.08,55.98,56.02,56042.0
2021-11-24 10:05:00,56.02,56.09,55.95,56.08,27881.0,56.02,56.09,55.95,56.08,27881.0
2021-11-24 10:10:00,56.05,56.11,56.01,56.09,12197.0,56.05,56.11,56.01,56.09,12197.0
2021-11-24 10:15:00,56.09,56.15,56.09,56.1,125274.0,56.09,56.15,56.09,56.1,125274.0
2021-11-24 10:20:00,56.1,56.13,55.99,56.02,34610.0,56.1,56.13,55.99,56.02,34610.0
2021-11-24 10:25:00,56.03,56.07,55.98,56.03,13140.0,56.03,56.07,55.98,56.03,13140.0
2021-11-24 10:30:00,56.02,56.22,55.98,56.17,115039.0,56.02,56.22,55.98,56.17,115039.0
2021-11-24 10:35:00,56.18,56.19,55.95,56.04,40158.0,56.18,56.19,55.95,56.04,40158.0
2021-11-24 10:40:00,56.03,56.1,55.96,56.05,22345.0,56.03,56.1,55.96,56.05,22345.0
2021-11-24 10:45:00,56.06,56.14,55.9,56.04,439758.0,56.06,56.14,55.9,56.04,439758.0
2021-11-24 10:50:00,56.05,56.1,56.02,56.07,65221.0,56.05,56.1,56.02,56.07,65221.0
2021-11-24 10:55:00,56.07,56.16,56.05,56.09,58088.0,56.07,56.16,56.05,56.09,58088.0
2021-11-24 11:00:00,56.09,56.25,56.06,56.25,30893.0,56.09,56.25,56.06,56.25,30893.0
2021-11-24 11:05:00,56.25,56.31,56.25,56.29,24349.0,56.25,56.31,56.25,56.29,24349.0
2021-11-24 11:10:00,56.3,56.34,56.23,56.24,22847.0,56.3,56.34,56.23,56.24,22847.0
2021-11-24 11:15:00,56.23,56.27,56.21,56.26,19336.0,56.23,56.27,56.21,56.26,19336.0
2021-11-24 11:20:00,56.29,56.32,56.26,56.27,17670.0,56.29,56.32,56.26,56.27,17670.0
2021-11-24 11:25:00,56.24,56.38,56.22,56.31,33240.0,56.24,56.38,56.22,56.31,33240.0
2021-11-24 11:30:00,56.3,56.3,56.08,56.14,60411.0,56.3,56.3,56.08,56.14,60411.0
2021-11-24 11:35:00,56.14,56.15,56.0,56.03,60159.0,56.14,56.15,56.0,56.03,60159.0
2021-11-24 11:40:00,56.02,56.02,55.89,56.0,45073.0,56.02,56.02,55.89,56.0,45073.0
2021-11-24 11:45:00,56.0,56.01,55.92,55.99,24502.0,56.0,56.01,55.92,55.99,24502.0
2021-11-24 11:50:00,55.97,56.05,55.97,55.98,30031.0,55.97,56.05,55.97,55.98,30031.0
2021-11-24 11:55:00,55.98,56.0,55.94,55.98,10578.0,55.98,56.0,55.94,55.98,10578.0
2021-11-24 12:00:00,55.95,55.95,55.86,55.87,20472.0,55.95,55.95,55.86,55.87,20472.0
2021-11-24 12:05:00,55.87,55.87,55.8,55.86,32898.0,55.87,55.87,55.8,55.86,32898.0
2021-11-24 12:10:00,55.85,55.94,55.85,55.94,10453.0,55.85,55.94,55.85,55.94,10453.0
2021-11-24 12:15:00,55.93,55.93,55.84,55.85,15222.0,55.93,55.93,55.84,55.85,15222.0
2021-11-24 12:20:00,55.86,55.93,55.85,55.92,11149.0,55.86,55.93,55.85,55.92,11149.0
2021-11-24 12:25:00,55.91,55.93,55.85,55.85,8170.0,55.91,55.93,55.85,55.85,8170.0
2021-11-24 12:30:00,55.88,55.93,55.87,55.93,9181.0,55.88,55.93,55.87,55.93,9181.0
2021-11-24 12:35:00,55.93,55.96,55.93,55.96,5433.0,55.93,55.96,55.93,55.96,5433.0
2021-11-24 12:40:00,55.96,55.96,55.91,55.96,7730.0,55.96,55.96,55.91,55.96,7730.0
2021-11-24 12:45:00,55.96,55.96,55.9,55.9,6212.0,55.96,55.96,55.9,55.9,6212.0
2021-11-24 12:50:00,55.91,55.94,55.89,55.9,9615.0,55.91,55.94,55.89,55.9,9615.0
2021-11-24 12:55:00,55.9,55.92,55.88,55.91,4904.0,55.9,55.92,55.88,55.91,4904.0
2021-11-24 13:00:00,55.91,55.96,55.89,55.92,12809.0,55.91,55.96,55.89,55.92,12809.0
2021-11-24 13:05:00,55.92,55.93,55.87,55.88,7746.0,55.92,55.93,55.87,55.88,7746.0
2021-11-24 13:10:00,55.88,55.88,55.79,55.84,12752.0,55.88,55.88,55.79,55.84,12752.0
2021-11-24 13:15:00,55.86,56.05,55.86,56.0,47222.0,55.86,56.05,55.86,56.0,47222.0
2021-11-24 13:20:00,56.01,56.03,55.96,55.99,122731.0,56.01,56.03,55.96,55.99,122731.0
2021-11-24 13:25:00,55.98,56.0,55.97,55.99,10833.0,55.98,56.0,55.97,55.99,10833.0
2021-11-24 13:30:00,56.01,56.04,55.99,56.04,5392.0,56.01,56.04,55.99,56.04,5392.0
2021-11-24 13:35:00,56.03,56.03,55.98,56.0,9935.0,56.03,56.03,55.98,56.0,9935.0
2021-11-24 13:40:00,55.98,56.0,55.92,55.93,16514.0,55.98,56.0,55.92,55.93,16514.0
2021-11-24 13:45:00,55.93,55.93,55.84,55.86,9715.0,55.93,55.93,55.84,55.86,9715.0
2021-11-24 13:50:00,55.88,55.92,55.87,55.92,15153.0,55.88,55.92,55.87,55.92,15153.0
2021-11-24 13:55:00,55.9,55.94,55.89,55.91,8862.0,55.9,55.94,55.89,55.91,8862.0
2021-11-24 14:00:00,55.9,55.97,55.9,55.97,24760.0,55.9,55.97,55.9,55.97,24760.0
2021-11-24 14:05:00,55.98,56.0,55.88,55.9,11448.0,55.98,56.0,55.88,55.9,11448.0
2021-11-24 14:10:00,55.91,55.95,55.89,55.9,9630.0,55.91,55.95,55.89,55.9,9630.0
2021-11-24 14:15:00,55.9,55.97,55.9,55.94,12153.0,55.9,55.97,55.9,55.94,12153.0
2021-11-24 14:20:00,55.94,56.01,55.93,55.99,18204.0,55.94,56.01,55.93,55.99,18204.0
2021-11-24 14:25:00,55.99,56.01,55.91,55.99,38015.0,55.99,56.01,55.91,55.99,38015.0
2021-11-24 14:30:00,55.98,55.98,55.87,55.88,50457.0,55.98,55.98,55.87,55.88,50457.0
2021-11-24 14:35:00,55.88,55.93,55.86,55.9,13849.0,55.88,55.93,55.86,55.9,13849.0
2021-11-24 14:40:00,55.89,55.91,55.86,55.88,22844.0,55.89,55.91,55.86,55.88,22844.0
2021-11-24 14:45:00,55.88,55.92,55.88,55.91,43907.0,55.88,55.92,55.88,55.91,43907.0
2021-11-24 14:50:00,55.91,55.93,55.89,55.91,20196.0,55.91,55.93,55.89,55.91,20196.0
2021-11-24 14:55:00,55.91,55.94,55.9,55.93,3739.0,55.91,55.94,55.9,55.93,3739.0
2021-11-24 15:00:00,55.95,55.96,55.93,55.96,6901.0,55.95,55.96,55.93,55.96,6901.0
2021-11-24 15:05:00,55.97,55.97,55.94,55.94,3480.0,55.97,55.97,55.94,55.94,3480.0
2021-11-24 15:10:00,55.94,55.94,55.91,55.94,7912.0,55.94,55.94,55.91,55.94,7912.0
2021-11-24 15:15:00,55.95,55.95,55.91,55.93,25676.0,55.95,55.95,55.91,55.93,25676.0
2021-11-24 15:20:00,55.93,55.95,55.92,55.93,3604.0,55.93,55.95,55.92,55.93,3604.0
2021-11-24 15:25:00,55.92,55.93,55.9,55.91,2901.0,55.92,55.93,55.9,55.91,2901.0
2021-11-24 15:30:00,55.91,55.92,55.89,55.9,4684.0,55.91,55.92,55.89,55.9,4684.0
2021-11-24 15:35:00,55.9,55.91,55.88,55.91,10615.0,55.9,55.91,55.88,55.91,10615.0
2021-11-24 15:40:00,55.9,55.92,55.88,55.89,23444.0,55.9,55.92,55.88,55.89,23444.0
2021-11-24 15:45:00,55.89,55.9,55.87,55.89,9703.0,55.89,55.9,55.87,55.89,9703.0
2021-11-24 15:50:00,55.89,55.92,55.88,55.91,14423.0,55.89,55.92,55.88,55.91,14423.0
2021-11-24 15:55:00,55.9,55.9,55.87,55.88,35244.0,55.9,55.9,55.87,55.88,35244.0
2021-11-26 09:30:00,52.33,52.38,52.15,52.23,410760.0,52.33,52.38,52.15,52.23,410760.0
2021-11-26 09:35:00,52.23,52.29,51.92,51.98,386890.0,52.23,52.29,51.92,51.98,386890.0
2021-11-26 09:40:00,51.97,52.02,51.83,51.92,273568.0,51.97,52.02,51.83,51.92,273568.0
2021-11-26 09:45:00,51.91,51.95,51.8,51.95,345107.0,51.91,51.95,51.8,51.95,345107.0
2021-11-26 09:50:00,51.92,52.13,51.86,51.89,247220.0,51.92,52.13,51.86,51.89,247220.0
2021-11-26 09:55:00,51.89,51.92,51.8,51.86,191958.0,51.89,51.92,51.8,51.86,191958.0
2021-11-26 10:00:00,51.85,51.86,51.52,51.69,275727.0,51.85,51.86,51.52,51.69,275727.0
2021-11-26 10:05:00,51.69,51.7,51.41,51.41,331405.0,51.69,51.7,51.41,51.41,331405.0
2021-11-26 10:10:00,51.41,51.51,51.17,51.19,388018.0,51.41,51.51,51.17,51.19,388018.0
2021-11-26 10:15:00,51.18,51.28,51.02,51.08,495979.0,51.18,51.28,51.02,51.08,495979.0
2021-11-26 10:20:00,51.09,51.28,51.08,51.15,239924.0,51.09,51.28,51.08,51.15,239924.0
2021-11-26 10:25:00,51.16,51.22,50.99,51.14,281308.0,51.16,51.22,50.99,51.14,281308.0
2021-11-26 10:30:00,51.13,51.23,50.75,50.8,558994.0,51.13,51.23,50.75,50.8,558994.0
2021-11-26 10:35:00,50.83,50.97,50.55,50.57,330344.0,50.83,50.97,50.55,50.57,330344.0
2021-11-26 10:40:00,50.58,50.77,50.49,50.53,130132.0,50.58,50.77,50.49,50.53,130132.0
2021-11-26 10:45:00,50.54,50.57,50.34,50.51,317233.0,50.54,50.57,50.34,50.51,317233.0
2021-11-26 10:50:00,50.5,50.51,49.95,50.03,630319.0,50.5,50.51,49.95,50.03,630319.0
2021-11-26 10:55:00,50.05,50.07,49.6,49.61,649385.0,50.05,50.07,49.6,49.61,649385.0
2021-11-26 11:00:00,49.62,50.01,49.38,50.01,1386473.0,49.62,50.01,49.38,50.01,1386473.0
2021-11-26 11:05:00,49.99,50.03,49.75,49.9,394576.0,49.99,50.03,49.75,49.9,394576.0
2021-11-26 11:10:00,49.9,49.95,49.74,49.77,238484.0,49.9,49.95,49.74,49.77,238484.0
2021-11-26 11:15:00,49.77,49.79,49.41,49.58,268611.0,49.77,49.79,49.41,49.58,268611.0
2021-11-26 11:20:00,49.61,49.86,49.61,49.76,241316.0,49.61,49.86,49.61,49.76,241316.0
2021-11-26 11:25:00,49.77,49.79,49.48,49.67,208594.0,49.77,49.79,49.48,49.67,208594.0
2021-11-26 11:30:00,49.67,49.68,49.32,49.45,241041.0,49.67,49.68,49.32,49.45,241041.0
2021-11-26 11:35:00,49.45,49.6,49.37,49.55,255855.0,49.45,49.6,49.37,49.55,255855.0
2021-11-26 11:40:00,49.52,49.68,49.19,49.36,481503.0,49.52,49.68,49.19,49.36,481503.0
2021-11-26 11:45:00,49.36,49.38,49.08,49.23,310812.0,49.36,49.38,49.08,49.23,310812.0
2021-11-26 11:50:00,49.24,49.25,48.56,48.9,913623.0,49.24,49.25,48.56,48.9,913623.0
2021-11-26 11:55:00,48.92,49.3,48.92,49.27,215098.0,48.92,49.3,48.92,49.27,215098.0
2021-11-26 12:00:00,49.26,49.71,49.23,49.69,287807.0,49.26,49.71,49.23,49.69,287807.0
2021-11-26 12:05:00,49.67,49.78,49.49,49.75,390806.0,49.67,49.78,49.49,49.75,390806.0
2021-11-26 12:10:00,49.74,49.8,49.61,49.73,260053.0,49.74,49.8,49.61,49.73,260053.0
2021-11-26 12:15:00,49.73,49.94,49.68,49.94,385280.0,49.73,49.94,49.68,49.94,385280.0
2021-11-26 12:20:00,49.95,49.96,49.77,49.9,155057.0,49.95,49.96,49.77,49.9,155057.0
2021-11-26 12:25:00,49.89,49.89,49.68,49.75,179619.0,49.89,49.89,49.68,49.75,179619.0
2021-11-26 12:30:00,49.75,49.8,49.62,49.73,167370.0,49.75,49.8,49.62,49.73,167370.0
2021-11-26 12:35:00,49.73,49.9,49.66,49.8,236907.0,49.73,49.9,49.66,49.8,236907.0
2021-11-26 12:40:00,49.8,49.84,49.67,49.67,128919.0,49.8,49.84,49.67,49.67,128919.0
2021-11-26 12:45:00,49.67,49.67,49.25,49.41,367331.0,49.67,49.67,49.25,49.41,367331.0
2021-11-26 12:50:00,49.4,49.59,49.21,49.4,1526079.0,49.4,49.59,49.21,49.4,1526079.0
2021-11-26 12:55:00,49.41,49.78,49.37,49.53,497941.0,49.41,49.78,49.37,49.53,497941.0
2021-11-29 09:30:00,51.97,52.09,51.84,52.07,787557.0,51.97,52.09,51.84,52.07,787557.0
2021-11-29 09:35:00,52.07,52.17,51.99,52.06,641185.0,52.07,52.17,51.99,52.06,641185.0
2021-11-29 09:40:00,52.07,52.07,51.82,51.84,715370.0,52.07,52.07,51.82,51.84,715370.0
2021-11-29 09:45:00,51.84,51.93,51.74,51.74,392174.0,51.84,51.93,51.74,51.74,392174.0
2021-11-29 09:50:00,51.75,51.8,51.66,51.68,408174.0,51.75,51.8,51.66,51.68,408174.0
2021-11-29 09:55:00,51.68,51.78,51.61,51.69,110926.0,51.68,51.78,51.61,51.69,110926.0
2021-11-29 10:00:00,51.69,51.72,51.2,51.25,281525.0,51.69,51.72,51.2,51.25,281525.0
2021-11-29 10:05:00,51.24,51.28,50.94,51.26,312105.0,51.24,51.28,50.94,51.26,312105.0
2021-11-29 10:10:00,51.25,51.27,51.03,51.06,101283.0,51.25,51.27,51.03,51.06,101283.0
2021-11-29 10:15:00,51.07,51.13,50.84,51.01,250512.0,51.07,51.13,50.84,51.01,250512.0
2021-11-29 10:20:00,51.0,51.0,50.77,50.78,154327.0,51.0,51.0,50.77,50.78,154327.0
2021-11-29 10:25:00,50.77,50.89,50.7,50.79,319030.0,50.77,50.89,50.7,50.79,319030.0
2021-11-29 10:30:00,50.82,50.82,50.5,50.64,150026.0,50.82,50.82,50.5,50.64,150026.0
2021-11-29 10:35:00,50.65,50.68,50.27,50.4,166007.0,50.65,50.68,50.27,50.4,166007.0
2021-11-29 10:40:00,50.41,50.75,50.39,50.73,229407.0,50.41,50.75,50.39,50.73,229407.0
2021-11-29 10:45:00,50.72,50.93,50.64,50.66,141025.0,50.72,50.93,50.64,50.66,141025.0
2021-11-29 10:50:00,50.66,50.93,50.53,50.78,100991.0,50.66,50.93,50.53,50.78,100991.0
2021-11-29 10:55:00,50.77,51.07,50.77,51.03,195892.0,50.77,51.07,50.77,51.03,195892.0
2021-11-29 11:00:00,51.03,51.16,50.9,51.05,188629.0,51.03,51.16,50.9,51.05,188629.0
2021-11-29 11:05:00,51.04,51.07,50.8,50.83,64131.0,51.04,51.07,50.8,50.83,64131.0
2021-11-29 11:10:00,50.8,51.0,50.79,50.9,35677.0,50.8,51.0,50.79,50.9,35677.0
2021-11-29 11:15:00,50.87,51.0,50.82,50.91,69881.0,50.87,51.0,50.82,50.91,69881.0
2021-11-29 11:20:00,50.88,51.0,50.84,50.97,59292.0,50.88,51.0,50.84,50.97,59292.0
2021-11-29 11:25:00,50.95,51.04,50.88,50.9,95039.0,50.95,51.04,50.88,50.9,95039.0
2021-11-29 11:30:00,50.9,50.94,50.78,50.81,43309.0,50.9,50.94,50.78,50.81,43309.0
2021-11-29 11:35:00,50.8,50.97,50.8,50.9,53767.0,50.8,50.97,50.8,50.9,53767.0
2021-11-29 11:40:00,50.89,50.96,50.83,50.83,31103.0,50.89,50.96,50.83,50.83,31103.0
2021-11-29 11:45:00,50.82,50.99,50.76,50.98,83414.0,50.82,50.99,50.76,50.98,83414.0
2021-11-29 11:50:00,50.98,51.15,50.97,51.08,54068.0,50.98,51.15,50.97,51.08,54068.0
2021-11-29 11:55:00,51.05,51.09,50.91,51.01,82699.0,51.05,51.09,50.91,51.01,82699.0
2021-11-29 12:00:00,51.02,51.06,50.95,51.06,21218.0,51.02,51.06,50.95,51.06,21218.0
2021-11-29 12:05:00,51.05,51.15,51.0,51.02,74667.0,51.05,51.15,51.0,51.02,74667.0
2021-11-29 12:10:00,51.02,51.05,50.94,51.03,37401.0,51.02,51.05,50.94,51.03,37401.0
2021-11-29 12:15:00,51.05,51.11,50.99,51.1,41660.0,51.05,51.11,50.99,51.1,41660.0
2021-11-29 12:20:00,51.08,51.22,51.08,51.2,46570.0,51.08,51.22,51.08,51.2,46570.0
2021-11-29 12:25:00,51.22,51.22,51.02,51.03,30938.0,51.22,51.22,51.02,51.03,30938.0
2021-11-29 12:30:00,51.05,51.12,51.0,51.1,40534.0,51.05,51.12,51.0,51.1,40534.0
2021-11-29 12:35:00,51.09,51.18,51.07,51.14,22568.0,51.09,51.18,51.07,51.14,22568.0
2021-11-29 12:40:00,51.13,51.17,51.09,51.16,32350.0,51.13,51.17,51.09,51.16,32350.0
2021-11-29 12:45:00,51.16,51.28,51.13,51.26,70612.0,51.16,51.28,51.13,51.26,70612.0
2021-11-29 12:50:00,51.25,51.25,51.14,51.18,33401.0,51.25,51.25,51.14,51.18,33401.0
2021-11-29 12:55:00,51.18,51.27,51.17,51.24,25325.0,51.18,51.27,51.17,51.24,25325.0
2021-11-29 13:00:00,51.24,51.25,50.96,50.98,38999.0,51.24,51.25,50.96,50.98,38999.0
2021-11-29 13:05:00,51.0,51.03,50.95,51.0,24678.0,51.0,51.03,50.95,51.0,24678.0
2021-11-29 13:10:00,50.97,51.0,50.92,50.96,26758.0,50.97,51.0,50.92,50.96,26758.0
2021-11-29 13:15:00,50.96,51.01,50.9,50.94,32515.0,50.96,51.01,50.9,50.94,32515.0
2021-11-29 13:20:00,50.94,51.01,50.91,51.01,47987.0,50.94,51.01,50.91,51.01,47987.0
2021-11-29 13:25:00,51.01,51.06,50.96,51.05,22368.0,51.01,51.06,50.96,51.05,22368.0
2021-11-29 13:30:00,51.08,51.16,51.05,51.16,39825.0,51.08,51.16,51.05,51.16,39825.0
2021-11-29 13:35:00,51.16,51.16,50.95,50.95,22311.0,51.16,51.16,50.95,50.95,22311.0
2021-11-29 13:40:00,50.95,51.01,50.92,51.0,64576.0,50.95,51.01,50.92,51.0,64576.0
2021-11-29 13:45:00,50.99,51.06,50.98,51.01,34693.0,50.99,51.06,50.98,51.01,34693.0
2021-11-29 13:50:00,51.01,51.02,50.96,50.97,24444.0,51.01,51.02,50.96,50.97,24444.0
2021-11-29 13:55:00,50.96,50.98,50.91,50.95,109001.0,50.96,50.98,50.91,50.95,109001.0
2021-11-29 14:00:00,50.96,50.97,50.81,50.86,44555.0,50.96,50.97,50.81,50.86,44555.0
2021-11-29 14:05:00,50.84,50.91,50.79,50.83,27497.0,50.84,50.91,50.79,50.83,27497.0
2021-11-29 14:10:00,50.82,50.82,50.77,50.78,45597.0,50.82,50.82,50.77,50.78,45597.0
2021-11-29 14:15:00,50.78,50.79,50.63,50.76,88468.0,50.78,50.79,50.63,50.76,88468.0
2021-11-29 14:20:00,50.75,50.75,50.65,50.65,42588.0,50.75,50.75,50.65,50.65,42588.0
2021-11-29 14:25:00,50.65,50.65,50.33,50.34,130819.0,50.65,50.65,50.33,50.34,130819.0
2021-11-29 14:30:00,50.34,50.34,49.64,50.11,1508117.0,50.34,50.34,49.64,50.11,1508117.0
2021-11-29 14:35:00,50.11,50.22,50.08,50.14,134397.0,50.11,50.22,50.08,50.14,134397.0
2021-11-29 14:40:00,50.16,50.23,50.02,50.02,105033.0,50.16,50.23,50.02,50.02,105033.0
2021-11-29 14:45:00,50.04,50.07,49.94,49.95,80730.0,50.04,50.07,49.94,49.95,80730.0
2021-11-29 14:50:00,49.95,50.12,49.92,50.03,34476.0,49.95,50.12,49.92,50.03,34476.0
2021-11-29 14:55:00,50.02,50.04,49.8,49.81,83624.0,50.02,50.04,49.8,49.81,83624.0
2021-11-29 15:00:00,49.8,49.87,49.73,49.85,230349.0,49.8,49.87,49.73,49.85,230349.0
2021-11-29 15:05:00,49.85,49.98,49.81,49.97,72772.0,49.85,49.98,49.81,49.97,72772.0
2021-11-29 15:10:00,49.98,49.99,49.89,49.97,32611.0,49.98,49.99,49.89,49.97,32611.0
2021-11-29 15:15:00,49.97,50.02,49.93,50.0,100144.0,49.97,50.02,49.93,50.0,100144.0
2021-11-29 15:20:00,50.01,50.03,49.95,50.02,81238.0,50.01,50.03,49.95,50.02,81238.0
2021-11-29 15:25:00,50.02,50.13,50.0,50.11,83119.0,50.02,50.13,50.0,50.11,83119.0
2021-11-29 15:30:00,50.1,50.14,50.07,50.09,102477.0,50.1,50.14,50.07,50.09,102477.0
2021-11-29 15:35:00,50.09,50.14,50.06,50.07,75347.0,50.09,50.14,50.06,50.07,75347.0
2021-11-29 15:40:00,50.08,50.08,50.01,50.05,355270.0,50.08,50.08,50.01,50.05,355270.0
2021-11-29 15:45:00,50.05,50.13,50.05,50.11,116773.0,50.05,50.13,50.05,50.11,116773.0
2021-11-29 15:50:00,50.09,50.15,50.05,50.14,75751.0,50.09,50.15,50.05,50.14,75751.0
2021-11-29 15:55:00,50.13,50.19,50.12,50.16,151194.0,50.13,50.19,50.12,50.16,151194.0
2021-11-30 09:30:00,48.62,48.93,48.57,48.79,233288.0,48.62,48.93,48.57,48.79,233288.0
2021-11-30 09:35:00,48.77,48.79,48.46,48.5,127915.0,48.77,48.79,48.46,48.5,127915.0
2021-11-30 09:40:00,48.51,48.65,48.42,48.64,233031.0,48.51,48.65,48.42,48.64,233031.0
2021-11-30 09:45:00,48.63,48.71,48.55,48.63,102916.0,48.63,48.71,48.55,48.63,102916.0
2021-11-30 09:50:00,48.58,48.7,48.52,48.63,84924.0,48.58,48.7,48.52,48.63,84924.0
2021-11-30 09:55:00,48.63,48.87,48.6,48.7,206890.0,48.63,48.87,48.6,48.7,206890.0
2021-11-30 10:00:00,48.64,48.75,48.54,48.7,79961.0,48.64,48.75,48.54,48.7,79961.0
2021-11-30 10:05:00,48.69,49.03,48.66,49.01,117402.0,48.69,49.03,48.66,49.01,117402.0
2021-11-30 10:10:00,49.01,49.04,48.9,48.92,152013.0,49.01,49.04,48.9,48.92,152013.0
2021-11-30 10:15:00,48.93,49.02,48.83,48.84,313027.0,48.93,49.02,48.83,48.84,313027.0
2021-11-30 10:20:00,48.83,48.83,48.62,48.73,189223.0,48.83,48.83,48.62,48.73,189223.0
2021-11-30 10:25:00,48.74,48.78,48.52,48.78,234305.0,48.74,48.78,48.52,48.78,234305.0
2021-11-30 10:30:00,48.77,49.05,48.74,48.99,550408.0,48.77,49.05,48.74,48.99,550408.0
2021-11-30 10:35:00,48.96,49.11,48.88,49.01,404149.0,48.96,49.11,48.88,49.01,404149.0
2021-11-30 10:40:00,49.04,49.1,48.89,48.98,277847.0,49.04,49.1,48.89,48.98,277847.0
2021-11-30 10:45:00,48.98,48.98,48.64,48.66,397867.0,48.98,48.98,48.64,48.66,397867.0
2021-11-30 10:50:00,48.64,48.84,48.49,48.49,97651.0,48.64,48.84,48.49,48.49,97651.0
2021-11-30 10:55:00,48.48,48.48,48.18,48.45,279915.0,48.48,48.48,48.18,48.45,279915.0
2021-11-30 11:00:00,48.45,48.54,48.37,48.42,94914.0,48.45,48.54,48.37,48.42,94914.0
2021-11-30 11:05:00,48.41,48.45,48.3,48.43,107611.0,48.41,48.45,48.3,48.43,107611.0
2021-11-30 11:10:00,48.43,48.54,48.3,48.33,706516.0,48.43,48.54,48.3,48.33,706516.0
2021-11-30 11:15:00,48.32,48.48,48.3,48.47,77758.0,48.32,48.48,48.3,48.47,77758.0
2021-11-30 11:20:00,48.47,48.55,48.31,48.39,207675.0,48.47,48.55,48.31,48.39,207675.0
2021-11-30 11:25:00,48.38,48.45,48.26,48.41,117067.0,48.38,48.45,48.26,48.41,117067.0
2021-11-30 11:30:00,48.41,48.52,48.22,48.24,185672.0,48.41,48.52,48.22,48.24,185672.0
2021-11-30 11:35:00,48.23,48.35,48.19,48.26,218033.0,48.23,48.35,48.19,48.26,218033.0
2021-11-30 11:40:00,48.27,48.31,47.92,47.94,311410.0,48.27,48.31,47.92,47.94,311410.0
2021-11-30 11:45:00,47.94,48.04,47.73,48.0,649436.0,47.94,48.04,47.73,48.0,649436.0
2021-11-30 11:50:00,47.99,47.99,47.66,47.69,410693.0,47.99,47.99,47.66,47.69,410693.0
2021-11-30 11:55:00,47.69,47.75,47.44,47.7,350685.0,47.69,47.75,47.44,47.7,350685.0
2021-11-30 12:00:00,47.68,47.74,47.25,47.35,286633.0,47.68,47.74,47.25,47.35,286633.0
2021-11-30 12:05:00,47.36,47.46,47.07,47.25,349603.0,47.36,47.46,47.07,47.25,349603.0
2021-11-30 12:10:00,47.24,47.42,47.24,47.32,203907.0,47.24,47.42,47.24,47.32,203907.0
2021-11-30 12:15:00,47.31,47.42,47.15,47.4,178322.0,47.31,47.42,47.15,47.4,178322.0
2021-11-30 12:20:00,47.4,47.57,47.33,47.55,107811.0,47.4,47.57,47.33,47.55,107811.0
2021-11-30 12:25:00,47.55,47.56,47.48,47.5,309230.0,47.55,47.56,47.48,47.5,309230.0
2021-11-30 12:30:00,47.49,47.49,47.23,47.39,119426.0,47.49,47.49,47.23,47.39,119426.0
2021-11-30 12:35:00,47.4,47.49,47.34,47.39,139957.0,47.4,47.49,47.34,47.39,139957.0
2021-11-30 12:40:00,47.41,47.52,47.41,47.52,43411.0,47.41,47.52,47.41,47.52,43411.0
2021-11-30 12:45:00,47.51,47.54,47.35,47.43,123133.0,47.51,47.54,47.35,47.43,123133.0
2021-11-30 12:50:00,47.45,47.5,47.39,47.39,47491.0,47.45,47.5,47.39,47.39,47491.0
2021-11-30 12:55:00,47.39,47.43,47.28,47.34,33365.0,47.39,47.43,47.28,47.34,33365.0
2021-11-30 13:00:00,47.35,47.36,46.81,46.84,388674.0,47.35,47.36,46.81,46.84,388674.0
2021-11-30 13:05:00,46.84,46.93,46.66,46.67,330979.0,46.84,46.93,46.66,46.67,330979.0
2021-11-30 13:10:00,46.67,46.81,46.47,46.57,271597.0,46.67,46.81,46.47,46.57,271597.0
2021-11-30 13:15:00,46.59,46.73,46.56,46.7,101156.0,46.59,46.73,46.56,46.7,101156.0
2021-11-30 13:20:00,46.67,46.75,46.56,46.74,185580.0,46.67,46.75,46.56,46.74,185580.0
2021-11-30 13:25:00,46.69,46.86,46.67,46.72,82382.0,46.69,46.86,46.67,46.72,82382.0
2021-11-30 13:30:00,46.71,46.82,46.64,46.82,84801.0,46.71,46.82,46.64,46.82,84801.0
2021-11-30 13:35:00,46.8,46.91,46.77,46.88,337484.0,46.8,46.91,46.77,46.88,337484.0
2021-11-30 13:40:00,46.89,47.08,46.87,47.07,121354.0,46.89,47.08,46.87,47.07,121354.0
2021-11-30 13:45:00,47.07,47.19,47.04,47.18,173963.0,47.07,47.19,47.04,47.18,173963.0
2021-11-30 13:50:00,47.19,47.42,47.16,47.34,321758.0,47.19,47.42,47.16,47.34,321758.0
2021-11-30 13:55:00,47.35,47.44,47.26,47.37,208031.0,47.35,47.44,47.26,47.37,208031.0
2021-11-30 14:00:00,47.36,47.56,47.33,47.45,323541.0,47.36,47.56,47.33,47.45,323541.0
2021-11-30 14:05:00,47.45,47.59,47.4,47.48,225390.0,47.45,47.59,47.4,47.48,225390.0
2021-11-30 14:10:00,47.47,47.73,47.41,47.71,136818.0,47.47,47.73,47.41,47.71,136818.0
2021-11-30 14:15:00,47.73,47.79,47.59,47.7,74139.0,47.73,47.79,47.59,47.7,74139.0
2021-11-30 14:20:00,47.7,47.82,47.62,47.71,184841.0,47.7,47.82,47.62,47.71,184841.0
2021-11-30 14:25:00,47.7,47.79,47.58,47.63,577920.0,47.7,47.79,47.58,47.63,577920.0
2021-11-30 14:30:00,47.63,47.79,47.63,47.75,272234.0,47.63,47.79,47.63,47.75,272234.0
2021-11-30 14:35:00,47.75,47.8,47.73,47.78,69793.0,47.75,47.8,47.73,47.78,69793.0
2021-11-30 14:40:00,47.79,48.0,47.79,47.99,98074.0,47.79,48.0,47.79,47.99,98074.0
2021-11-30 14:45:00,47.97,48.0,47.78,47.81,129195.0,47.97,48.0,47.78,47.81,129195.0
2021-11-30 14:50:00,47.81,47.82,47.71,47.72,72347.0,47.81,47.82,47.71,47.72,72347.0
2021-11-30 14:55:00,47.71,47.82,47.69,47.77,27023.0,47.71,47.82,47.69,47.77,27023.0
2021-11-30 15:00:00,47.77,47.78,47.69,47.77,70369.0,47.77,47.78,47.69,47.77,70369.0
2021-11-30 15:05:00,47.76,47.95,47.74,47.89,208586.0,47.76,47.95,47.74,47.89,208586.0
2021-11-30 15:10:00,47.9,48.01,47.9,47.95,53101.0,47.9,48.01,47.9,47.95,53101.0
2021-11-30 15:15:00,47.96,48.1,47.95,48.07,40739.0,47.96,48.1,47.95,48.07,40739.0
2021-11-30 15:20:00,48.07,48.22,48.05,48.14,217639.0,48.07,48.22,48.05,48.14,217639.0
2021-11-30 15:25:00,48.13,48.15,48.01,48.02,139146.0,48.13,48.15,48.01,48.02,139146.0
2021-11-30 15:30:00,48.01,48.2,48.01,48.2,119539.0,48.01,48.2,48.01,48.2,119539.0
2021-11-30 15:35:00,48.19,48.19,48.13,48.16,302462.0,48.19,48.19,48.13,48.16,302462.0
2021-11-30 15:40:00,48.15,48.2,48.13,48.18,92836.0,48.15,48.2,48.13,48.18,92836.0
2021-11-30 15:45:00,48.19,48.27,48.16,48.17,265635.0,48.19,48.27,48.16,48.17,265635.0
2021-11-30 15:50:00,48.17,48.17,47.97,47.99,350831.0,48.17,48.17,47.97,47.99,350831.0
2021-11-30 15:55:00,48.0,48.03,47.86,47.89,763070.0,48.0,48.03,47.86,47.89,763070.0
2021-12-01 09:30:00,49.09,49.16,48.99,49.0,159676.0,49.09,49.16,48.99,49.0,159676.0
2021-12-01 09:35:00,49.0,49.24,49.0,49.23,73577.0,49.0,49.24,49.0,49.23,73577.0
2021-12-01 09:40:00,49.21,49.21,49.09,49.1,84130.0,49.21,49.21,49.09,49.1,84130.0
2021-12-01 09:45:00,49.09,49.13,48.8,48.85,134363.0,49.09,49.13,48.8,48.85,134363.0
2021-12-01 09:50:00,48.83,48.93,48.82,48.89,55983.0,48.83,48.93,48.82,48.89,55983.0
2021-12-01 09:55:00,48.89,48.98,48.85,48.95,39601.0,48.89,48.98,48.85,48.95,39601.0
2021-12-01 10:00:00,48.97,49.09,48.93,48.96,37441.0,48.97,49.09,48.93,48.96,37441.0
2021-12-01 10:05:00,48.97,49.07,48.91,49.06,35022.0,48.97,49.07,48.91,49.06,35022.0
2021-12-01 10:10:00,49.05,49.14,48.94,49.01,57695.0,49.05,49.14,48.94,49.01,57695.0
2021-12-01 10:15:00,49.0,49.28,48.99,49.25,55092.0,49.0,49.28,48.99,49.25,55092.0
2021-12-01 10:20:00,49.24,49.3,49.16,49.28,56799.0,49.24,49.3,49.16,49.28,56799.0
2021-12-01 10:25:00,49.3,49.51,49.2,49.21,225076.0,49.3,49.51,49.2,49.21,225076.0
2021-12-01 10:30:00,49.2,49.26,48.83,48.84,321803.0,49.2,49.26,48.83,48.84,321803.0
2021-12-01 10:35:00,48.83,49.18,48.83,49.1,86162.0,48.83,49.18,48.83,49.1,86162.0
2021-12-01 10:40:00,49.1,49.14,48.9,49.01,70317.0,49.1,49.14,48.9,49.01,70317.0
2021-12-01 10:45:00,49.01,49.25,48.99,49.19,89488.0,49.01,49.25,48.99,49.19,89488.0
2021-12-01 10:50:00,49.18,49.39,49.16,49.37,52193.0,49.18,49.39,49.16,49.37,52193.0
2021-12-01 10:55:00,49.38,49.47,49.33,49.42,180498.0,49.38,49.47,49.33,49.42,180498.0
2021-12-01 11:00:00,49.45,49.49,49.34,49.37,83960.0,49.45,49.49,49.34,49.37,83960.0
2021-12-01 11:05:00,49.39,49.52,49.3,49.3,60974.0,49.39,49.52,49.3,49.3,60974.0
2021-12-01 11:10:00,49.31,49.33,49.19,49.28,69714.0,49.31,49.33,49.19,49.28,69714.0
2021-12-01 11:15:00,49.33,49.4,49.24,49.4,67290.0,49.33,49.4,49.24,49.4,67290.0
2021-12-01 11:20:00,49.4,49.4,49.17,49.21,43371.0,49.4,49.4,49.17,49.21,43371.0
2021-12-01 11:25:00,49.25,49.27,49.14,49.18,94885.0,49.25,49.27,49.14,49.18,94885.0
2021-12-01 11:30:00,49.17,49.25,49.01,49.03,142804.0,49.17,49.25,49.01,49.03,142804.0
2021-12-01 11:35:00,49.04,49.11,48.95,48.99,77739.0,49.04,49.11,48.95,48.99,77739.0
2021-12-01 11:40:00,48.99,49.06,48.83,48.88,129382.0,48.99,49.06,48.83,48.88,129382.0
2021-12-01 11:45:00,48.85,48.85,48.57,48.7,207660.0,48.85,48.85,48.57,48.7,207660.0
2021-12-01 11:50:00,48.68,48.88,48.68,48.84,117157.0,48.68,48.88,48.68,48.84,117157.0
2021-12-01 11:55:00,48.82,48.82,48.33,48.51,402647.0,48.82,48.82,48.33,48.51,402647.0
2021-12-01 12:00:00,48.52,48.74,48.39,48.63,114944.0,48.52,48.74,48.39,48.63,114944.0
2021-12-01 12:05:00,48.63,48.75,48.6,48.73,75708.0,48.63,48.75,48.6,48.73,75708.0
2021-12-01 12:10:00,48.71,48.77,48.64,48.67,70310.0,48.71,48.77,48.64,48.67,70310.0
2021-12-01 12:15:00,48.65,48.82,48.63,48.82,66157.0,48.65,48.82,48.63,48.82,66157.0
2021-12-01 12:20:00,48.81,48.81,48.62,48.64,56071.0,48.81,48.81,48.62,48.64,56071.0
2021-12-01 12:25:00,48.65,48.67,48.49,48.54,102212.0,48.65,48.67,48.49,48.54,102212.0
2021-12-01 12:30:00,48.54,48.58,48.37,48.5,81681.0,48.54,48.58,48.37,48.5,81681.0
2021-12-01 12:35:00,48.49,48.49,48.39,48.46,35418.0,48.49,48.49,48.39,48.46,35418.0
2021-12-01 12:40:00,48.47,48.52,48.25,48.33,146666.0,48.47,48.52,48.25,48.33,146666.0
2021-12-01 12:45:00,48.34,48.34,48.09,48.13,176989.0,48.34,48.34,48.09,48.13,176989.0
2021-12-01 12:50:00,48.14,48.14,47.92,48.03,198156.0,48.14,48.14,47.92,48.03,198156.0
2021-12-01 12:55:00,48.03,48.05,47.92,48.02,77086.0,48.03,48.05,47.92,48.02,77086.0
2021-12-01 13:00:00,48.02,48.11,47.95,48.02,118022.0,48.02,48.11,47.95,48.02,118022.0
2021-12-01 13:05:00,48.02,48.02,47.79,47.94,115833.0,48.02,48.02,47.79,47.94,115833.0
2021-12-01 13:10:00,47.92,48.14,47.91,48.0,112333.0,47.92,48.14,47.91,48.0,112333.0
2021-12-01 13:15:00,47.99,48.1,47.88,47.9,52533.0,47.99,48.1,47.88,47.9,52533.0
2021-12-01 13:20:00,47.89,48.08,47.87,48.0,56040.0,47.89,48.08,47.87,48.0,56040.0
2021-12-01 13:25:00,47.99,48.04,47.92,48.0,54661.0,47.99,48.04,47.92,48.0,54661.0
2021-12-01 13:30:00,47.98,48.01,47.88,48.0,49507.0,47.98,48.01,47.88,48.0,49507.0
2021-12-01 13:35:00,48.0,48.01,47.84,47.97,80274.0,48.0,48.01,47.84,47.97,80274.0
2021-12-01 13:40:00,47.95,47.95,47.62,47.75,354467.0,47.95,47.95,47.62,47.75,354467.0
2021-12-01 13:45:00,47.74,47.76,47.35,47.36,338239.0,47.74,47.76,47.35,47.36,338239.0
2021-12-01 13:50:00,47.36,47.65,47.34,47.58,258537.0,47.36,47.65,47.34,47.58,258537.0
2021-12-01 13:55:00,47.6,47.92,47.6,47.9,131071.0,47.6,47.92,47.6,47.9,131071.0
2021-12-01 14:00:00,47.9,47.97,47.81,47.89,68160.0,47.9,47.97,47.81,47.89,68160.0
2021-12-01 14:05:00,47.91,47.91,47.58,47.66,58441.0,47.91,47.91,47.58,47.66,58441.0
2021-12-01 14:10:00,47.66,47.66,47.48,47.52,65582.0,47.66,47.66,47.48,47.52,65582.0
2021-12-01 14:15:00,47.52,47.59,47.34,47.4,107490.0,47.52,47.59,47.34,47.4,107490.0
2021-12-01 14:20:00,47.4,47.88,47.32,47.88,271134.0,47.4,47.88,47.32,47.88,271134.0
2021-12-01 14:25:00,47.86,47.86,47.3,47.42,397351.0,47.86,47.86,47.3,47.42,397351.0
2021-12-01 14:30:00,47.42,47.65,47.42,47.58,273243.0,47.42,47.65,47.42,47.58,273243.0
2021-12-01 14:35:00,47.59,47.61,47.46,47.6,217183.0,47.59,47.61,47.46,47.6,217183.0
2021-12-01 14:40:00,47.61,47.65,47.55,47.58,50140.0,47.61,47.65,47.55,47.58,50140.0
2021-12-01 14:45:00,47.57,47.65,47.49,47.64,27542.0,47.57,47.65,47.49,47.64,27542.0
2021-12-01 14:50:00,47.65,47.66,47.49,47.49,97534.0,47.65,47.66,47.49,47.49,97534.0
2021-12-01 14:55:00,47.49,47.51,47.42,47.43,17174.0,47.49,47.51,47.42,47.43,17174.0
2021-12-01 15:00:00,47.44,47.46,47.23,47.23,152723.0,47.44,47.46,47.23,47.23,152723.0
2021-12-01 15:05:00,47.23,47.33,47.23,47.28,50974.0,47.23,47.33,47.23,47.28,50974.0
2021-12-01 15:10:00,47.27,47.34,47.22,47.32,42925.0,47.27,47.34,47.22,47.32,42925.0
2021-12-01 15:15:00,47.32,47.33,47.22,47.27,29945.0,47.32,47.33,47.22,47.27,29945.0
2021-12-01 15:20:00,47.26,47.26,47.02,47.03,83299.0,47.26,47.26,47.02,47.03,83299.0
2021-12-01 15:25:00,47.01,47.17,46.87,47.15,143114.0,47.01,47.17,46.87,47.15,143114.0
2021-12-01 15:30:00,47.13,47.14,47.07,47.08,63983.0,47.13,47.14,47.07,47.08,63983.0
2021-12-01 15:35:00,47.09,47.17,47.06,47.13,132539.0,47.09,47.17,47.06,47.13,132539.0
2021-12-01 15:40:00,47.13,47.28,47.11,47.26,101519.0,47.13,47.28,47.11,47.26,101519.0
2021-12-01 15:45:00,47.26,47.35,47.24,47.24,180246.0,47.26,47.35,47.24,47.24,180246.0
2021-12-01 15:50:00,47.21,47.25,47.14,47.21,211161.0,47.21,47.25,47.14,47.21,211161.0
2021-12-01 15:55:00,47.21,47.22,47.04,47.04,476916.0,47.21,47.22,47.04,47.04,476916.0
2021-12-02 09:30:00,46.53,46.83,46.18,46.21,465241.0,46.53,46.83,46.18,46.21,465241.0
2021-12-02 09:35:00,46.21,46.73,46.16,46.67,328807.0,46.21,46.73,46.16,46.67,328807.0
2021-12-02 09:40:00,46.66,47.03,46.59,46.79,307825.0,46.66,47.03,46.59,46.79,307825.0
2021-12-02 09:45:00,46.8,46.95,46.61,46.74,275711.0,46.8,46.95,46.61,46.74,275711.0
2021-12-02 09:50:00,46.75,47.0,46.71,46.91,460286.0,46.75,47.0,46.71,46.91,460286.0
2021-12-02 09:55:00,46.92,47.03,46.76,46.99,492644.0,46.92,47.03,46.76,46.99,492644.0
2021-12-02 10:00:00,46.98,47.36,46.8,47.21,434150.0,46.98,47.36,46.8,47.21,434150.0
2021-12-02 10:05:00,47.2,47.28,47.02,47.07,232777.0,47.2,47.28,47.02,47.07,232777.0
2021-12-02 10:10:00,47.06,47.21,46.75,47.17,309205.0,47.06,47.21,46.75,47.17,309205.0
2021-12-02 10:15:00,47.17,47.23,47.05,47.07,76320.0,47.17,47.23,47.05,47.07,76320.0
2021-12-02 10:20:00,47.06,47.09,46.81,47.04,125785.0,47.06,47.09,46.81,47.04,125785.0
2021-12-02 10:25:00,47.0,47.04,46.9,46.96,72632.0,47.0,47.04,46.9,46.96,72632.0
2021-12-02 10:30:00,46.98,47.45,46.98,47.31,200048.0,46.98,47.45,46.98,47.31,200048.0
2021-12-02 10:35:00,47.29,47.37,47.15,47.17,395346.0,47.29,47.37,47.15,47.17,395346.0
2021-12-02 10:40:00,47.19,47.5,47.18,47.42,147741.0,47.19,47.5,47.18,47.42,147741.0
2021-12-02 10:45:00,47.41,47.77,47.35,47.63,227668.0,47.41,47.77,47.35,47.63,227668.0
2021-12-02 10:50:00,47.62,47.87,47.54,47.7,144285.0,47.62,47.87,47.54,47.7,144285.0
2021-12-02 10:55:00,47.68,48.12,47.68,48.11,146427.0,47.68,48.12,47.68,48.11,146427.0
2021-12-02 11:00:00,48.12,48.23,47.89,47.91,132195.0,48.12,48.23,47.89,47.91,132195.0
2021-12-02 11:05:00,47.89,48.09,47.76,47.97,101649.0,47.89,48.09,47.76,47.97,101649.0
2021-12-02 11:10:00,47.97,48.35,47.88,48.31,193958.0,47.97,48.35,47.88,48.31,193958.0
2021-12-02 11:15:00,48.31,48.31,48.08,48.14,99784.0,48.31,48.31,48.08,48.14,99784.0
2021-12-02 11:20:00,48.14,48.23,48.03,48.12,61590.0,48.14,48.23,48.03,48.12,61590.0
2021-12-02 11:25:00,48.13,48.29,48.06,48.1,286021.0,48.13,48.29,48.06,48.1,286021.0
2021-12-02 11:30:00,48.09,48.27,47.65,47.78,311909.0,48.09,48.27,47.65,47.78,311909.0
2021-12-02 11:35:00,47.79,48.12,47.78,47.97,172950.0,47.79,48.12,47.78,47.97,172950.0
2021-12-02 11:40:00,47.97,48.07,47.94,48.03,47952.0,47.97,48.07,47.94,48.03,47952.0
2021-12-02 11:45:00,48.04,48.13,47.97,48.11,39352.0,48.04,48.13,47.97,48.11,39352.0
2021-12-02 11:50:00,48.11,48.19,47.92,47.97,105061.0,48.11,48.19,47.92,47.97,105061.0
2021-12-02 11:55:00,47.97,48.0,47.84,47.99,74025.0,47.97,48.0,47.84,47.99,74025.0
2021-12-02 12:00:00,48.01,48.14,47.99,48.0,55710.0,48.01,48.14,47.99,48.0,55710.0
2021-12-02 12:05:00,48.0,48.18,47.92,48.15,292802.0,48.0,48.18,47.92,48.15,292802.0
2021-12-02 12:10:00,48.14,48.24,48.1,48.19,33233.0,48.14,48.24,48.1,48.19,33233.0
2021-12-02 12:15:00,48.2,48.23,48.11,48.18,46349.0,48.2,48.23,48.11,48.18,46349.0
2021-12-02 12:20:00,48.2,48.38,48.2,48.38,56716.0,48.2,48.38,48.2,48.38,56716.0
2021-12-02 12:25:00,48.37,48.46,48.33,48.39,53445.0,48.37,48.46,48.33,48.39,53445.0
2021-12-02 12:30:00,48.42,48.43,48.26,48.3,96551.0,48.42,48.43,48.26,48.3,96551.0
2021-12-02 12:35:00,48.27,48.31,48.12,48.25,126084.0,48.27,48.31,48.12,48.25,126084.0
2021-12-02 12:40:00,48.26,48.28,48.06,48.08,54513.0,48.26,48.28,48.06,48.08,54513.0
2021-12-02 12:45:00,48.08,48.15,47.94,48.03,210754.0,48.08,48.15,47.94,48.03,210754.0
2021-12-02 12:50:00,48.02,48.1,47.91,47.97,110337.0,48.02,48.1,47.91,47.97,110337.0
2021-12-02 12:55:00,47.99,47.99,47.78,47.8,58886.0,47.99,47.99,47.78,47.8,58886.0
2021-12-02 13:00:00,47.79,47.81,47.42,47.74,214172.0,47.79,47.81,47.42,47.74,214172.0
2021-12-02 13:05:00,47.75,47.8,47.65,47.78,50721.0,47.75,47.8,47.65,47.78,50721.0
2021-12-02 13:10:00,47.76,47.89,47.66,47.82,101804.0,47.76,47.89,47.66,47.82,101804.0
2021-12-02 13:15:00,47.81,48.01,47.69,47.79,339679.0,47.81,48.01,47.69,47.79,339679.0
2021-12-02 13:20:00,47.78,47.87,47.54,47.59,105585.0,47.78,47.87,47.54,47.59,105585.0
2021-12-02 13:25:00,47.6,47.65,47.48,47.53,112983.0,47.6,47.65,47.48,47.53,112983.0
2021-12-02 13:30:00,47.54,47.62,47.45,47.6,85878.0,47.54,47.62,47.45,47.6,85878.0
2021-12-02 13:35:00,47.6,47.75,47.56,47.7,230230.0,47.6,47.75,47.56,47.7,230230.0
2021-12-02 13:40:00,47.69,47.78,47.66,47.74,63569.0,47.69,47.78,47.66,47.74,63569.0
2021-12-02 13:45:00,47.77,47.83,47.67,47.81,84655.0,47.77,47.83,47.67,47.81,84655.0
2021-12-02 13:50:00,47.79,47.99,47.73,47.91,83447.0,47.79,47.99,47.73,47.91,83447.0
2021-12-02 13:55:00,47.91,47.99,47.85,47.94,40827.0,47.91,47.99,47.85,47.94,40827.0
2021-12-02 14:00:00,47.95,48.03,47.82,47.85,74199.0,47.95,48.03,47.82,47.85,74199.0
2021-12-02 14:05:00,47.84,47.92,47.78,47.86,46556.0,47.84,47.92,47.78,47.86,46556.0
2021-12-02 14:10:00,47.86,47.94,47.75,47.84,104726.0,47.86,47.94,47.75,47.84,104726.0
2021-12-02 14:15:00,47.84,47.91,47.8,47.88,52126.0,47.84,47.91,47.8,47.88,52126.0
2021-12-02 14:20:00,47.88,47.95,47.63,47.72,327126.0,47.88,47.95,47.63,47.72,327126.0
2021-12-02 14:25:00,47.72,48.25,47.62,48.15,275541.0,47.72,48.25,47.62,48.15,275541.0
2021-12-02 14:30:00,48.16,48.37,48.15,48.35,121158.0,48.16,48.37,48.15,48.35,121158.0
2021-12-02 14:35:00,48.36,48.48,48.35,48.45,47885.0,48.36,48.48,48.35,48.45,47885.0
2021-12-02 14:40:00,48.45,48.54,48.43,48.51,56054.0,48.45,48.54,48.43,48.51,56054.0
2021-12-02 14:45:00,48.54,48.55,48.48,48.49,44590.0,48.54,48.55,48.48,48.49,44590.0
2021-12-02 14:50:00,48.48,48.55,48.48,48.5,64769.0,48.48,48.55,48.48,48.5,64769.0
2021-12-02 14:55:00,48.5,48.55,48.47,48.51,53256.0,48.5,48.55,48.47,48.51,53256.0
2021-12-02 15:00:00,48.51,48.54,48.46,48.48,45516.0,48.51,48.54,48.46,48.48,45516.0
2021-12-02 15:05:00,48.49,48.5,48.42,48.44,32731.0,48.49,48.5,48.42,48.44,32731.0
2021-12-02 15:10:00,48.43,48.45,48.37,48.42,43274.0,48.43,48.45,48.37,48.42,43274.0
2021-12-02 15:15:00,48.43,48.54,48.43,48.54,65258.0,48.43,48.54,48.43,48.54,65258.0
2021-12-02 15:20:00,48.52,48.54,48.45,48.51,33204.0,48.52,48.54,48.45,48.51,33204.0
2021-12-02 15:25:00,48.51,48.56,48.49,48.5,97648.0,48.51,48.56,48.49,48.5,97648.0
2021-12-02 15:30:00,48.49,48.6,48.49,48.57,166977.0,48.49,48.6,48.49,48.57,166977.0
2021-12-02 15:35:00,48.55,48.55,48.4,48.41,113375.0,48.55,48.55,48.4,48.41,113375.0
2021-12-02 15:40:00,48.41,48.49,48.41,48.45,239336.0,48.41,48.49,48.41,48.45,239336.0
2021-12-02 15:45:00,48.45,48.46,48.41,48.46,75394.0,48.45,48.46,48.41,48.46,75394.0
2021-12-02 15:50:00,48.46,48.47,48.31,48.38,188377.0,48.46,48.47,48.31,48.38,188377.0
2021-12-02 15:55:00,48.38,48.39,48.25,48.3,253997.0,48.38,48.39,48.25,48.3,253997.0
2021-12-03 09:30:00,49.7,49.81,49.62,49.66,323892.0,49.7,49.81,49.62,49.66,323892.0
2021-12-03 09:35:00,49.67,49.83,49.64,49.79,70772.0,49.67,49.83,49.64,49.79,70772.0
2021-12-03 09:40:00,49.8,49.85,49.7,49.84,99779.0,49.8,49.85,49.7,49.84,99779.0
2021-12-03 09:45:00,49.84,49.93,49.62,49.63,218499.0,49.84,49.93,49.62,49.63,218499.0
2021-12-03 09:50:00,49.62,49.68,49.49,49.51,243065.0,49.62,49.68,49.49,49.51,243065.0
2021-12-03 09:55:00,49.51,49.63,49.5,49.54,180575.0,49.51,49.63,49.5,49.54,180575.0
2021-12-03 10:00:00,49.55,49.59,49.4,49.43,120547.0,49.55,49.59,49.4,49.43,120547.0
2021-12-03 10:05:00,49.42,49.5,49.38,49.39,255857.0,49.42,49.5,49.38,49.39,255857.0
2021-12-03 10:10:00,49.39,49.47,49.34,49.4,116969.0,49.39,49.47,49.34,49.4,116969.0
2021-12-03 10:15:00,49.4,49.51,49.39,49.48,75245.0,49.4,49.51,49.39,49.48,75245.0
2021-12-03 10:20:00,49.49,49.65,49.47,49.62,176569.0,49.49,49.65,49.47,49.62,176569.0
2021-12-03 10:25:00,49.62,49.79,49.6,49.74,136745.0,49.62,49.79,49.6,49.74,136745.0
2021-12-03 10:30:00,49.74,49.79,49.6,49.6,147699.0,49.74,49.79,49.6,49.6,147699.0
2021-12-03 10:35:00,49.6,49.6,49.43,49.43,96786.0,49.6,49.6,49.43,49.43,96786.0
2021-12-03 10:40:00,49.44,49.45,49.27,49.29,155858.0,49.44,49.45,49.27,49.29,155858.0
2021-12-03 10:45:00,49.28,49.28,49.09,49.13,190873.0,49.28,49.28,49.09,49.13,190873.0
2021-12-03 10:50:00,49.09,49.15,48.86,49.06,338671.0,49.09,49.15,48.86,49.06,338671.0
2021-12-03 10:55:00,49.06,49.32,48.99,49.24,187881.0,49.06,49.32,48.99,49.24,187881.0
2021-12-03 11:00:00,49.23,49.38,49.21,49.36,85649.0,49.23,49.38,49.21,49.36,85649.0
2021-12-03 11:05:00,49.34,49.37,49.1,49.19,116426.0,49.34,49.37,49.1,49.19,116426.0
2021-12-03 11:10:00,49.16,49.25,49.06,49.15,100934.0,49.16,49.25,49.06,49.15,100934.0
2021-12-03 11:15:00,49.15,49.22,49.01,49.03,101077.0,49.15,49.22,49.01,49.03,101077.0
2021-12-03 11:20:00,49.01,49.17,48.98,49.08,99112.0,49.01,49.17,48.98,49.08,99112.0
2021-12-03 11:25:00,49.08,49.11,48.97,49.0,126032.0,49.08,49.11,48.97,49.0,126032.0
2021-12-03 11:30:00,48.99,49.15,48.96,49.12,148943.0,48.99,49.15,48.96,49.12,148943.0
2021-12-03 11:35:00,49.11,49.19,49.07,49.19,49116.0,49.11,49.19,49.07,49.19,49116.0
2021-12-03 11:40:00,49.2,49.2,48.9,48.93,114604.0,49.2,49.2,48.9,48.93,114604.0
2021-12-03 11:45:00,48.94,48.97,48.87,48.92,79694.0,48.94,48.97,48.87,48.92,79694.0
2021-12-03 11:50:00,48.92,48.92,48.6,48.7,204549.0,48.92,48.92,48.6,48.7,204549.0
2021-12-03 11:55:00,48.7,48.79,48.63,48.66,70568.0,48.7,48.79,48.63,48.66,70568.0
2021-12-03 12:00:00,48.69,48.73,48.55,48.7,101441.0,48.69,48.73,48.55,48.7,101441.0
2021-12-03 12:05:00,48.69,48.72,48.43,48.44,119576.0,48.69,48.72,48.43,48.44,119576.0
2021-12-03 12:10:00,48.45,48.64,48.45,48.53,93381.0,48.45,48.64,48.45,48.53,93381.0
2021-12-03 12:15:00,48.53,48.67,48.51,48.54,72875.0,48.53,48.67,48.51,48.54,72875.0
2021-12-03 12:20:00,48.53,48.64,48.48,48.62,126970.0,48.53,48.64,48.48,48.62,126970.0
2021-12-03 12:25:00,48.62,48.62,48.3,48.35,175758.0,48.62,48.62,48.3,48.35,175758.0
2021-12-03 12:30:00,48.36,48.42,48.12,48.27,285909.0,48.36,48.42,48.12,48.27,285909.0
2021-12-03 12:35:00,48.27,48.53,48.26,48.53,66493.0,48.27,48.53,48.26,48.53,66493.0
2021-12-03 12:40:00,48.52,48.63,48.48,48.57,47894.0,48.52,48.63,48.48,48.57,47894.0
2021-12-03 12:45:00,48.57,48.58,48.4,48.51,48025.0,48.57,48.58,48.4,48.51,48025.0
2021-12-03 12:50:00,48.5,48.55,48.4,48.42,40491.0,48.5,48.55,48.4,48.42,40491.0
2021-12-03 12:55:00,48.41,48.48,48.26,48.48,175814.0,48.41,48.48,48.26,48.48,175814.0
2021-12-03 13:00:00,48.48,48.48,48.35,48.37,118520.0,48.48,48.48,48.35,48.37,118520.0
2021-12-03 13:05:00,48.36,48.44,48.36,48.4,31852.0,48.36,48.44,48.36,48.4,31852.0
2021-12-03 13:10:00,48.39,48.39,48.18,48.25,89099.0,48.39,48.39,48.18,48.25,89099.0
2021-12-03 13:15:00,48.25,48.27,48.2,48.25,71185.0,48.25,48.27,48.2,48.25,71185.0
2021-12-03 13:20:00,48.26,48.37,48.22,48.37,127891.0,48.26,48.37,48.22,48.37,127891.0
2021-12-03 13:25:00,48.37,48.38,48.22,48.25,65589.0,48.37,48.38,48.22,48.25,65589.0
2021-12-03 13:30:00,48.24,48.25,48.13,48.15,55748.0,48.24,48.25,48.13,48.15,55748.0
2021-12-03 13:35:00,48.16,48.17,47.87,47.93,120853.0,48.16,48.17,47.87,47.93,120853.0
2021-12-03 13:40:00,47.94,48.05,47.94,48.04,70050.0,47.94,48.05,47.94,48.04,70050.0
2021-12-03 13:45:00,48.03,48.09,47.95,47.99,74706.0,48.03,48.09,47.95,47.99,74706.0
2021-12-03 13:50:00,48.0,48.14,47.98,48.09,69608.0,48.0,48.14,47.98,48.09,69608.0
2021-12-03 13:55:00,48.09,48.13,47.87,47.93,83328.0,48.09,48.13,47.87,47.93,83328.0
2021-12-03 14:00:00,47.93,47.96,47.81,47.91,83656.0,47.93,47.96,47.81,47.91,83656.0
2021-12-03 14:05:00,47.92,47.93,47.71,47.74,190720.0,47.92,47.93,47.71,47.74,190720.0
2021-12-03 14:10:00,47.75,47.81,47.64,47.78,93854.0,47.75,47.81,47.64,47.78,93854.0
2021-12-03 14:15:00,47.78,47.89,47.75,47.79,103919.0,47.78,47.89,47.75,47.79,103919.0
2021-12-03 14:20:00,47.81,48.02,47.75,48.0,130594.0,47.81,48.02,47.75,48.0,130594.0
2021-12-03 14:25:00,47.99,48.12,47.84,48.12,178902.0,47.99,48.12,47.84,48.12,178902.0
2021-12-03 14:30:00,48.12,48.12,47.94,47.95,75391.0,48.12,48.12,47.94,47.95,75391.0
2021-12-03 14:35:00,47.96,48.02,47.89,47.89,35645.0,47.96,48.02,47.89,47.89,35645.0
2021-12-03 14:40:00,47.89,47.93,47.84,47.88,54393.0,47.89,47.93,47.84,47.88,54393.0
2021-12-03 14:45:00,47.87,47.89,47.79,47.84,59869.0,47.87,47.89,47.79,47.84,59869.0
2021-12-03 14:50:00,47.84,47.85,47.7,47.71,48849.0,47.84,47.85,47.7,47.71,48849.0
2021-12-03 14:55:00,47.71,47.84,47.71,47.72,50279.0,47.71,47.84,47.71,47.72,50279.0
2021-12-03 15:00:00,47.71,47.74,47.67,47.71,80135.0,47.71,47.74,47.67,47.71,80135.0
2021-12-03 15:05:00,47.7,47.71,47.55,47.55,100197.0,47.7,47.71,47.55,47.55,100197.0
2021-12-03 15:10:00,47.56,47.66,47.55,47.65,44019.0,47.56,47.66,47.55,47.65,44019.0
2021-12-03 15:15:00,47.65,47.66,47.6,47.64,35704.0,47.65,47.66,47.6,47.64,35704.0
2021-12-03 15:20:00,47.64,47.76,47.64,47.75,116206.0,47.64,47.76,47.64,47.75,116206.0
2021-12-03 15:25:00,47.75,47.89,47.74,47.84,90488.0,47.75,47.89,47.74,47.84,90488.0
2021-12-03 15:30:00,47.83,47.92,47.82,47.89,77677.0,47.83,47.92,47.82,47.89,77677.0
2021-12-03 15:35:00,47.88,47.94,47.87,47.94,144701.0,47.88,47.94,47.87,47.94,144701.0
2021-12-03 15:40:00,47.94,47.94,47.85,47.9,64263.0,47.94,47.94,47.85,47.9,64263.0
2021-12-03 15:45:00,47.9,47.9,47.79,47.82,62728.0,47.9,47.9,47.79,47.82,62728.0
2021-12-03 15:50:00,47.81,47.98,47.81,47.97,134120.0,47.81,47.98,47.81,47.97,134120.0
2021-12-03 15:55:00,47.96,48.03,47.93,48.03,223467.0,47.96,48.03,47.93,48.03,223467.0
2021-12-06 09:30:00,49.05,49.12,48.85,48.85,156099.0,49.05,49.12,48.85,48.85,156099.0
2021-12-06 09:35:00,48.84,48.94,48.77,48.87,124897.0,48.84,48.94,48.77,48.87,124897.0
2021-12-06 09:40:00,48.87,49.19,48.86,49.15,87087.0,48.87,49.19,48.86,49.15,87087.0
2021-12-06 09:45:00,49.14,49.14,48.88,48.93,77981.0,49.14,49.14,48.88,48.93,77981.0
2021-12-06 09:50:00,48.92,49.08,48.9,49.07,50537.0,48.92,49.08,48.9,49.07,50537.0
2021-12-06 09:55:00,49.08,49.17,48.94,49.12,91716.0,49.08,49.17,48.94,49.12,91716.0
2021-12-06 10:00:00,49.13,49.21,48.95,49.08,90868.0,49.13,49.21,48.95,49.08,90868.0
2021-12-06 10:05:00,49.1,49.2,48.97,49.15,61939.0,49.1,49.2,48.97,49.15,61939.0
2021-12-06 10:10:00,49.15,49.21,49.05,49.2,53303.0,49.15,49.21,49.05,49.2,53303.0
2021-12-06 10:15:00,49.21,49.36,49.1,49.31,151653.0,49.21,49.36,49.1,49.31,151653.0
2021-12-06 10:20:00,49.3,49.41,49.23,49.37,190955.0,49.3,49.41,49.23,49.37,190955.0
2021-12-06 10:25:00,49.37,49.4,49.29,49.3,49582.0,49.37,49.4,49.29,49.3,49582.0
2021-12-06 10:30:00,49.33,49.38,49.23,49.3,72606.0,49.33,49.38,49.23,49.3,72606.0
2021-12-06 10:35:00,49.28,49.31,49.07,49.12,74055.0,49.28,49.31,49.07,49.12,74055.0
2021-12-06 10:40:00,49.13,49.21,49.06,49.09,100430.0,49.13,49.21,49.06,49.09,100430.0
2021-12-06 10:45:00,49.11,49.29,49.1,49.29,54916.0,49.11,49.29,49.1,49.29,54916.0
2021-12-06 10:50:00,49.29,49.29,49.16,49.28,111850.0,49.29,49.29,49.16,49.28,111850.0
2021-12-06 10:55:00,49.27,49.44,49.25,49.39,117211.0,49.27,49.44,49.25,49.39,117211.0
2021-12-06 11:00:00,49.41,49.41,49.19,49.2,204463.0,49.41,49.41,49.19,49.2,204463.0
2021-12-06 11:05:00,49.21,49.26,49.13,49.15,35130.0,49.21,49.26,49.13,49.15,35130.0
2021-12-06 11:10:00,49.15,49.41,49.11,49.4,122412.0,49.15,49.41,49.11,49.4,122412.0
2021-12-06 11:15:00,49.41,49.7,49.4,49.69,169666.0,49.41,49.7,49.4,49.69,169666.0
2021-12-06 11:20:00,49.69,49.69,49.47,49.53,73602.0,49.69,49.69,49.47,49.53,73602.0
2021-12-06 11:25:00,49.55,49.58,49.41,49.45,83266.0,49.55,49.58,49.41,49.45,83266.0
2021-12-06 11:30:00,49.46,49.55,49.34,49.35,65731.0,49.46,49.55,49.34,49.35,65731.0
2021-12-06 11:35:00,49.37,49.4,49.33,49.34,37794.0,49.37,49.4,49.33,49.34,37794.0
2021-12-06 11:40:00,49.35,49.42,49.32,49.38,59529.0,49.35,49.42,49.32,49.38,59529.0
2021-12-06 11:45:00,49.38,49.4,49.21,49.29,69320.0,49.38,49.4,49.21,49.29,69320.0
2021-12-06 11:50:00,49.29,49.51,49.29,49.5,51285.0,49.29,49.51,49.29,49.5,51285.0
2021-12-06 11:55:00,49.49,49.5,49.38,49.38,34668.0,49.49,49.5,49.38,49.38,34668.0
2021-12-06 12:00:00,49.38,49.44,49.36,49.44,25621.0,49.38,49.44,49.36,49.44,25621.0
2021-12-06 12:05:00,49.46,49.47,49.41,49.47,16309.0,49.46,49.47,49.41,49.47,16309.0
2021-12-06 12:10:00,49.46,49.53,49.42,49.46,91015.0,49.46,49.53,49.42,49.46,91015.0
2021-12-06 12:15:00,49.45,49.54,49.43,49.53,34506.0,49.45,49.54,49.43,49.53,34506.0
2021-12-06 12:20:00,49.51,49.51,49.42,49.45,33155.0,49.51,49.51,49.42,49.45,33155.0
2021-12-06 12:25:00,49.45,49.46,49.41,49.43,30826.0,49.45,49.46,49.41,49.43,30826.0
2021-12-06 12:30:00,49.44,49.55,49.43,49.55,21903.0,49.44,49.55,49.43,49.55,21903.0
2021-12-06 12:35:00,49.56,49.57,49.49,49.51,41690.0,49.56,49.57,49.49,49.51,41690.0
2021-12-06 12:40:00,49.5,49.58,49.5,49.56,51318.0,49.5,49.58,49.5,49.56,51318.0
2021-12-06 12:45:00,49.56,49.65,49.54,49.64,69280.0,49.56,49.65,49.54,49.64,69280.0
2021-12-06 12:50:00,49.65,49.83,49.63,49.71,113351.0,49.65,49.83,49.63,49.71,113351.0
2021-12-06 12:55:00,49.72,49.86,49.71,49.86,65093.0,49.72,49.86,49.71,49.86,65093.0
2021-12-06 13:00:00,49.86,49.91,49.78,49.85,59915.0,49.86,49.91,49.78,49.85,59915.0
2021-12-06 13:05:00,49.85,49.91,49.84,49.9,55906.0,49.85,49.91,49.84,49.9,55906.0
2021-12-06 13:10:00,49.9,49.93,49.83,49.84,25230.0,49.9,49.93,49.83,49.84,25230.0
2021-12-06 13:15:00,49.85,49.87,49.8,49.84,37769.0,49.85,49.87,49.8,49.84,37769.0
2021-12-06 13:20:00,49.84,49.9,49.82,49.84,39661.0,49.84,49.9,49.82,49.84,39661.0
2021-12-06 13:25:00,49.86,49.94,49.86,49.92,79229.0,49.86,49.94,49.86,49.92,79229.0
2021-12-06 13:30:00,49.92,49.97,49.91,49.93,30338.0,49.92,49.97,49.91,49.93,30338.0
2021-12-06 13:35:00,49.91,50.09,49.86,50.02,89875.0,49.91,50.09,49.86,50.02,89875.0
2021-12-06 13:40:00,50.02,50.13,49.99,50.13,76316.0,50.02,50.13,49.99,50.13,76316.0
2021-12-06 13:45:00,50.12,50.12,49.93,49.98,154331.0,50.12,50.12,49.93,49.98,154331.0
2021-12-06 13:50:00,49.99,50.06,49.98,49.99,109646.0,49.99,50.06,49.98,49.99,109646.0
2021-12-06 13:55:00,50.0,50.07,49.94,50.01,57023.0,50.0,50.07,49.94,50.01,57023.0
2021-12-06 14:00:00,50.03,50.06,49.99,50.06,35516.0,50.03,50.06,49.99,50.06,35516.0
2021-12-06 14:05:00,50.07,50.08,49.96,50.02,86427.0,50.07,50.08,49.96,50.02,86427.0
2021-12-06 14:10:00,50.02,50.06,49.93,50.0,163482.0,50.02,50.06,49.93,50.0,163482.0
2021-12-06 14:15:00,50.0,50.02,49.94,49.95,30594.0,50.0,50.02,49.94,49.95,30594.0
2021-12-06 14:20:00,49.95,50.07,49.94,50.05,65815.0,49.95,50.07,49.94,50.05,65815.0
2021-12-06 14:25:00,50.05,50.33,50.03,50.31,132883.0,50.05,50.33,50.03,50.31,132883.0
2021-12-06 14:30:00,50.3,50.51,50.28,50.44,101676.0,50.3,50.51,50.28,50.44,101676.0
2021-12-06 14:35:00,50.44,50.71,50.42,50.69,242656.0,50.44,50.71,50.42,50.69,242656.0
2021-12-06 14:40:00,50.7,50.72,50.53,50.54,96836.0,50.7,50.72,50.53,50.54,96836.0
2021-12-06 14:45:00,50.55,50.55,50.48,50.51,100981.0,50.55,50.55,50.48,50.51,100981.0
2021-12-06 14:50:00,50.5,50.5,50.45,50.49,42060.0,50.5,50.5,50.45,50.49,42060.0
2021-12-06 14:55:00,50.49,50.52,50.42,50.47,64366.0,50.49,50.52,50.42,50.47,64366.0
2021-12-06 15:00:00,50.47,50.48,50.35,50.37,101335.0,50.47,50.48,50.35,50.37,101335.0
2021-12-06 15:05:00,50.37,50.44,50.36,50.43,40308.0,50.37,50.44,50.36,50.43,40308.0
2021-12-06 15:10:00,50.42,50.46,50.41,50.44,33136.0,50.42,50.46,50.41,50.44,33136.0
2021-12-06 15:15:00,50.43,50.48,50.4,50.44,40832.0,50.43,50.48,50.4,50.44,40832.0
2021-12-06 15:20:00,50.45,50.45,50.41,50.43,42175.0,50.45,50.45,50.41,50.43,42175.0
2021-12-06 15:25:00,50.43,50.43,50.35,50.37,92064.0,50.43,50.43,50.35,50.37,92064.0
2021-12-06 15:30:00,50.37,50.41,50.33,50.41,294857.0,50.37,50.41,50.33,50.41,294857.0
2021-12-06 15:35:00,50.41,50.42,50.38,50.41,82889.0,50.41,50.42,50.38,50.41,82889.0
2021-12-06 15:40:00,50.41,50.44,50.36,50.43,77276.0,50.41,50.44,50.36,50.43,77276.0
2021-12-06 15:45:00,50.43,50.5,50.4,50.5,141742.0,50.43,50.5,50.4,50.5,141742.0
2021-12-06 15:50:00,50.49,50.55,50.47,50.54,125142.0,50.49,50.55,50.47,50.54,125142.0
2021-12-06 15:55:00,50.54,50.6,50.47,50.49,399541.0,50.54,50.6,50.47,50.49,399541.0
2021-12-07 09:30:00,51.32,51.66,51.32,51.66,147585.0,51.32,51.66,51.32,51.66,147585.0
2021-12-07 09:35:00,51.66,51.66,51.48,51.5,66676.0,51.66,51.66,51.48,51.5,66676.0
2021-12-07 09:40:00,51.49,51.62,51.47,51.59,110282.0,51.49,51.62,51.47,51.59,110282.0
2021-12-07 09:45:00,51.58,51.58,51.44,51.58,76251.0,51.58,51.58,51.44,51.58,76251.0
2021-12-07 09:50:00,51.57,51.64,51.49,51.59,76870.0,51.57,51.64,51.49,51.59,76870.0
2021-12-07 09:55:00,51.59,51.97,51.57,51.97,323383.0,51.59,51.97,51.57,51.97,323383.0
2021-12-07 10:00:00,51.97,52.05,51.79,51.83,164629.0,51.97,52.05,51.79,51.83,164629.0
2021-12-07 10:05:00,51.84,51.9,51.8,51.85,85635.0,51.84,51.9,51.8,51.85,85635.0
2021-12-07 10:10:00,51.87,52.0,51.84,51.84,89565.0,51.87,52.0,51.84,51.84,89565.0
2021-12-07 10:15:00,51.84,51.89,51.68,51.7,96233.0,51.84,51.89,51.68,51.7,96233.0
2021-12-07 10:20:00,51.72,51.79,51.7,51.75,77928.0,51.72,51.79,51.7,51.75,77928.0
2021-12-07 10:25:00,51.74,51.86,51.74,51.8,79121.0,51.74,51.86,51.74,51.8,79121.0
2021-12-07 10:30:00,51.8,52.01,51.8,52.0,70328.0,51.8,52.01,51.8,52.0,70328.0
2021-12-07 10:35:00,51.98,52.02,51.84,51.85,74119.0,51.98,52.02,51.84,51.85,74119.0
2021-12-07 10:40:00,51.88,52.16,51.87,52.14,172259.0,51.88,52.16,51.87,52.14,172259.0
2021-12-07 10:45:00,52.13,52.49,52.1,52.47,217917.0,52.13,52.49,52.1,52.47,217917.0
2021-12-07 10:50:00,52.46,52.5,52.26,52.3,146681.0,52.46,52.5,52.26,52.3,146681.0
2021-12-07 10:55:00,52.31,52.37,52.22,52.33,138697.0,52.31,52.37,52.22,52.33,138697.0
2021-12-07 11:00:00,52.34,52.57,52.3,52.44,147396.0,52.34,52.57,52.3,52.44,147396.0
2021-12-07 11:05:00,52.44,52.47,52.3,52.33,103778.0,52.44,52.47,52.3,52.33,103778.0
2021-12-07 11:10:00,52.33,52.4,52.28,52.36,154174.0,52.33,52.4,52.28,52.36,154174.0
2021-12-07 11:15:00,52.36,52.43,52.3,52.42,154412.0,52.36,52.43,52.3,52.42,154412.0
2021-12-07 11:20:00,52.43,52.43,52.32,52.35,96814.0,52.43,52.43,52.32,52.35,96814.0
2021-12-07 11:25:00,52.36,52.37,52.23,52.28,173121.0,52.36,52.37,52.23,52.28,173121.0
2021-12-07 11:30:00,52.28,52.49,52.28,52.4,90399.0,52.28,52.49,52.28,52.4,90399.0
2021-12-07 11:35:00,52.39,52.43,52.29,52.3,63529.0,52.39,52.43,52.29,52.3,63529.0
2021-12-07 11:40:00,52.3,52.31,52.17,52.29,133165.0,52.3,52.31,52.17,52.29,133165.0
2021-12-07 11:45:00,52.28,52.32,52.13,52.18,112449.0,52.28,52.32,52.13,52.18,112449.0
2021-12-07 11:50:00,52.19,52.44,52.19,52.41,111866.0,52.19,52.44,52.19,52.41,111866.0
2021-12-07 11:55:00,52.42,52.5,52.32,52.43,176422.0,52.42,52.5,52.32,52.43,176422.0
2021-12-07 12:00:00,52.44,52.46,52.37,52.39,47074.0,52.44,52.46,52.37,52.39,47074.0
2021-12-07 12:05:00,52.4,52.42,52.37,52.39,41141.0,52.4,52.42,52.37,52.39,41141.0
2021-12-07 12:10:00,52.39,52.46,52.38,52.44,110364.0,52.39,52.46,52.38,52.44,110364.0
2021-12-07 12:15:00,52.44,52.45,52.32,52.34,53271.0,52.44,52.45,52.32,52.34,53271.0
2021-12-07 12:20:00,52.34,52.38,52.25,52.36,77725.0,52.34,52.38,52.25,52.36,77725.0
2021-12-07 12:25:00,52.35,52.37,52.27,52.32,26850.0,52.35,52.37,52.27,52.32,26850.0
2021-12-07 12:30:00,52.32,52.36,52.28,52.28,24078.0,52.32,52.36,52.28,52.28,24078.0
2021-12-07 12:35:00,52.27,52.38,52.22,52.32,69295.0,52.27,52.38,52.22,52.32,69295.0
2021-12-07 12:40:00,52.34,52.37,52.31,52.33,61477.0,52.34,52.37,52.31,52.33,61477.0
2021-12-07 12:45:00,52.32,52.34,52.18,52.19,84460.0,52.32,52.34,52.18,52.19,84460.0
2021-12-07 12:50:00,52.2,52.31,52.17,52.31,41291.0,52.2,52.31,52.17,52.31,41291.0
2021-12-07 12:55:00,52.28,52.37,52.28,52.34,50169.0,52.28,52.37,52.28,52.34,50169.0
2021-12-07 13:00:00,52.33,52.46,52.33,52.39,123395.0,52.33,52.46,52.33,52.39,123395.0
2021-12-07 13:05:00,52.39,52.4,52.19,52.24,95828.0,52.39,52.4,52.19,52.24,95828.0
2021-12-07 13:10:00,52.24,52.25,52.07,52.09,103306.0,52.24,52.25,52.07,52.09,103306.0
2021-12-07 13:15:00,52.1,52.2,52.05,52.09,78509.0,52.1,52.2,52.05,52.09,78509.0
2021-12-07 13:20:00,52.1,52.12,51.98,52.03,50802.0,52.1,52.12,51.98,52.03,50802.0
2021-12-07 13:25:00,52.03,52.18,52.01,52.14,73769.0,52.03,52.18,52.01,52.14,73769.0
2021-12-07 13:30:00,52.14,52.22,52.13,52.18,21055.0,52.14,52.22,52.13,52.18,21055.0
2021-12-07 13:35:00,52.17,52.18,52.01,52.05,114019.0,52.17,52.18,52.01,52.05,114019.0
2021-12-07 13:40:00,52.03,52.14,52.03,52.13,55684.0,52.03,52.14,52.03,52.13,55684.0
2021-12-07 13:45:00,52.1,52.2,52.06,52.17,36801.0,52.1,52.2,52.06,52.17,36801.0
2021-12-07 13:50:00,52.17,52.25,52.16,52.19,38502.0,52.17,52.25,52.16,52.19,38502.0
2021-12-07 13:55:00,52.18,52.24,52.18,52.2,22540.0,52.18,52.24,52.18,52.2,22540.0
2021-12-07 14:00:00,52.21,52.24,52.09,52.1,52136.0,52.21,52.24,52.09,52.1,52136.0
2021-12-07 14:05:00,52.08,52.09,51.98,52.05,85855.0,52.08,52.09,51.98,52.05,85855.0
2021-12-07 14:10:00,52.04,52.08,51.93,52.07,91856.0,52.04,52.08,51.93,52.07,91856.0
2021-12-07 14:15:00,52.05,52.16,52.05,52.09,35947.0,52.05,52.16,52.05,52.09,35947.0
2021-12-07 14:20:00,52.1,52.13,52.02,52.03,49753.0,52.1,52.13,52.02,52.03,49753.0
2021-12-07 14:25:00,52.01,52.17,51.98,51.98,131088.0,52.01,52.17,51.98,51.98,131088.0
2021-12-07 14:30:00,51.99,52.08,51.97,52.02,52536.0,51.99,52.08,51.97,52.02,52536.0
2021-12-07 14:35:00,52.01,52.04,51.97,52.03,45532.0,52.01,52.04,51.97,52.03,45532.0
2021-12-07 14:40:00,52.02,52.02,51.97,51.99,16312.0,52.02,52.02,51.97,51.99,16312.0
2021-12-07 14:45:00,51.99,52.0,51.92,51.93,33689.0,51.99,52.0,51.92,51.93,33689.0
2021-12-07 14:50:00,51.94,51.94,51.9,51.93,26306.0,51.94,51.94,51.9,51.93,26306.0
2021-12-07 14:55:00,51.93,51.96,51.92,51.95,42677.0,51.93,51.96,51.92,51.95,42677.0
2021-12-07 15:00:00,51.95,51.99,51.95,51.97,12056.0,51.95,51.99,51.95,51.97,12056.0
2021-12-07 15:05:00,51.97,52.0,51.92,51.93,30773.0,51.97,52.0,51.92,51.93,30773.0
2021-12-07 15:10:00,51.91,51.97,51.86,51.96,77353.0,51.91,51.97,51.86,51.96,77353.0
2021-12-07 15:15:00,51.96,51.99,51.94,51.95,19402.0,51.96,51.99,51.94,51.95,19402.0
2021-12-07 15:20:00,51.94,51.96,51.87,51.88,68802.0,51.94,51.96,51.87,51.88,68802.0
2021-12-07 15:25:00,51.88,51.88,51.77,51.79,161031.0,51.88,51.88,51.77,51.79,161031.0
2021-12-07 15:30:00,51.79,51.81,51.74,51.79,62212.0,51.79,51.81,51.74,51.79,62212.0
2021-12-07 15:35:00,51.78,51.78,51.69,51.69,109577.0,51.78,51.78,51.69,51.69,109577.0
2021-12-07 15:40:00,51.7,51.74,51.68,51.73,52173.0,51.7,51.74,51.68,51.73,52173.0
2021-12-07 15:45:00,51.73,51.73,51.65,51.65,101675.0,51.73,51.73,51.65,51.65,101675.0
2021-12-07 15:50:00,51.65,51.66,51.56,51.65,193064.0,51.65,51.66,51.56,51.65,193064.0
2021-12-07 15:55:00,51.65,51.73,51.59,51.6,353945.0,51.65,51.73,51.59,51.6,353945.0
2021-12-08 09:30:00,51.77,51.91,51.71,51.75,76415.0,51.77,51.91,51.71,51.75,76415.0
2021-12-08 09:35:00,51.75,51.79,51.71,51.76,32665.0,51.75,51.79,51.71,51.76,32665.0
2021-12-08 09:40:00,51.76,51.97,51.71,51.89,142283.0,51.76,51.97,51.71,51.89,142283.0
2021-12-08 09:45:00,51.87,51.94,51.75,51.84,78728.0,51.87,51.94,51.75,51.84,78728.0
2021-12-08 09:50:00,51.85,51.99,51.85,51.92,35100.0,51.85,51.99,51.85,51.92,35100.0
2021-12-08 09:55:00,51.92,51.96,51.82,51.93,72197.0,51.92,51.96,51.82,51.93,72197.0
2021-12-08 10:00:00,51.93,52.04,51.91,51.96,48016.0,51.93,52.04,51.91,51.96,48016.0
2021-12-08 10:05:00,51.94,52.01,51.91,51.92,28928.0,51.94,52.01,51.91,51.92,28928.0
2021-12-08 10:10:00,51.91,51.95,51.82,51.88,34832.0,51.91,51.95,51.82,51.88,34832.0
2021-12-08 10:15:00,51.91,52.06,51.87,52.03,73149.0,51.91,52.06,51.87,52.03,73149.0
2021-12-08 10:20:00,52.03,52.15,51.97,52.08,91564.0,52.03,52.15,51.97,52.08,91564.0
2021-12-08 10:25:00,52.08,52.1,51.91,51.98,74441.0,52.08,52.1,51.91,51.98,74441.0
2021-12-08 10:30:00,51.98,51.98,51.74,51.89,246136.0,51.98,51.98,51.74,51.89,246136.0
2021-12-08 10:35:00,51.88,51.98,51.8,51.9,73623.0,51.88,51.98,51.8,51.9,73623.0
2021-12-08 10:40:00,51.9,52.17,51.9,52.12,62207.0,51.9,52.17,51.9,52.12,62207.0
2021-12-08 10:45:00,52.12,52.13,51.87,51.9,40769.0,52.12,52.13,51.87,51.9,40769.0
2021-12-08 10:50:00,51.88,51.97,51.86,51.97,21623.0,51.88,51.97,51.86,51.97,21623.0
2021-12-08 10:55:00,51.94,52.12,51.94,52.08,31785.0,51.94,52.12,51.94,52.08,31785.0
2021-12-08 11:00:00,52.09,52.14,51.95,51.95,65602.0,52.09,52.14,51.95,51.95,65602.0
2021-12-08 11:05:00,51.94,51.96,51.8,51.83,27995.0,51.94,51.96,51.8,51.83,27995.0
2021-12-08 11:10:00,51.87,52.08,51.87,52.06,27370.0,51.87,52.08,51.87,52.06,27370.0
2021-12-08 11:15:00,52.06,52.13,52.02,52.03,55853.0,52.06,52.13,52.02,52.03,55853.0
2021-12-08 11:20:00,52.01,52.26,52.01,52.24,64228.0,52.01,52.26,52.01,52.24,64228.0
2021-12-08 11:25:00,52.26,52.33,52.23,52.31,45361.0,52.26,52.33,52.23,52.31,45361.0
2021-12-08 11:30:00,52.32,52.38,52.27,52.31,95972.0,52.32,52.38,52.27,52.31,95972.0
2021-12-08 11:35:00,52.31,52.34,52.27,52.31,34805.0,52.31,52.34,52.27,52.31,34805.0
2021-12-08 11:40:00,52.31,52.38,52.26,52.29,25652.0,52.31,52.38,52.26,52.29,25652.0
2021-12-08 11:45:00,52.27,52.42,52.25,52.42,48390.0,52.27,52.42,52.25,52.42,48390.0
2021-12-08 11:50:00,52.42,52.53,52.41,52.5,127220.0,52.42,52.53,52.41,52.5,127220.0
2021-12-08 11:55:00,52.5,52.51,52.39,52.41,29746.0,52.5,52.51,52.39,52.41,29746.0
2021-12-08 12:00:00,52.42,52.5,52.4,52.49,75721.0,52.42,52.5,52.4,52.49,75721.0
2021-12-08 12:05:00,52.49,52.66,52.48,52.57,93446.0,52.49,52.66,52.48,52.57,93446.0
2021-12-08 12:10:00,52.58,52.64,52.51,52.51,63958.0,52.58,52.64,52.51,52.51,63958.0
2021-12-08 12:15:00,52.53,52.58,52.5,52.54,28168.0,52.53,52.58,52.5,52.54,28168.0
2021-12-08 12:20:00,52.53,52.53,52.44,52.47,61326.0,52.53,52.53,52.44,52.47,61326.0
2021-12-08 12:25:00,52.48,52.49,52.31,52.31,90333.0,52.48,52.49,52.31,52.31,90333.0
2021-12-08 12:30:00,52.32,52.43,52.31,52.43,37485.0,52.32,52.43,52.31,52.43,37485.0
2021-12-08 12:35:00,52.41,52.43,52.35,52.36,28499.0,52.41,52.43,52.35,52.36,28499.0
2021-12-08 12:40:00,52.36,52.46,52.33,52.45,56736.0,52.36,52.46,52.33,52.45,56736.0
2021-12-08 12:45:00,52.44,52.44,52.28,52.28,40157.0,52.44,52.44,52.28,52.28,40157.0
2021-12-08 12:50:00,52.29,52.41,52.29,52.39,36790.0,52.29,52.41,52.29,52.39,36790.0
2021-12-08 12:55:00,52.37,52.4,52.34,52.35,25973.0,52.37,52.4,52.34,52.35,25973.0
2021-12-08 13:00:00,52.35,52.48,52.35,52.48,31300.0,52.35,52.48,52.35,52.48,31300.0
2021-12-08 13:05:00,52.47,52.52,52.43,52.46,19401.0,52.47,52.52,52.43,52.46,19401.0
2021-12-08 13:10:00,52.44,52.45,52.25,52.26,81097.0,52.44,52.45,52.25,52.26,81097.0
2021-12-08 13:15:00,52.28,52.34,52.19,52.19,44064.0,52.28,52.34,52.19,52.19,44064.0
2021-12-08 13:20:00,52.19,52.23,52.17,52.19,29738.0,52.19,52.23,52.17,52.19,29738.0
2021-12-08 13:25:00,52.2,52.34,52.19,52.34,34926.0,52.2,52.34,52.19,52.34,34926.0
2021-12-08 13:30:00,52.34,52.36,52.31,52.35,12805.0,52.34,52.36,52.31,52.35,12805.0
2021-12-08 13:35:00,52.35,52.37,52.32,52.33,18141.0,52.35,52.37,52.32,52.33,18141.0
2021-12-08 13:40:00,52.35,52.52,52.35,52.52,50078.0,52.35,52.52,52.35,52.52,50078.0
2021-12-08 13:45:00,52.51,52.6,52.5,52.51,32164.0,52.51,52.6,52.5,52.51,32164.0
2021-12-08 13:50:00,52.51,52.52,52.44,52.5,21564.0,52.51,52.52,52.44,52.5,21564.0
2021-12-08 13:55:00,52.48,52.56,52.48,52.56,23323.0,52.48,52.56,52.48,52.56,23323.0
2021-12-08 14:00:00,52.56,52.57,52.42,52.46,51361.0,52.56,52.57,52.42,52.46,51361.0
2021-12-08 14:05:00,52.46,52.46,52.41,52.44,19907.0,52.46,52.46,52.41,52.44,19907.0
2021-12-08 14:10:00,52.44,52.48,52.42,52.44,119463.0,52.44,52.48,52.42,52.44,119463.0
2021-12-08 14:15:00,52.44,52.5,52.42,52.47,45965.0,52.44,52.5,52.42,52.47,45965.0
2021-12-08 14:20:00,52.47,52.51,52.35,52.41,66791.0,52.47,52.51,52.35,52.41,66791.0
2021-12-08 14:25:00,52.42,52.45,52.26,52.37,164268.0,52.42,52.45,52.26,52.37,164268.0
2021-12-08 14:30:00,52.37,52.46,52.36,52.45,42575.0,52.37,52.46,52.36,52.45,42575.0
2021-12-08 14:35:00,52.43,52.43,52.35,52.36,24299.0,52.43,52.43,52.35,52.36,24299.0
2021-12-08 14:40:00,52.35,52.35,52.25,52.26,26404.0,52.35,52.35,52.25,52.26,26404.0
2021-12-08 14:45:00,52.25,52.29,52.24,52.27,14714.0,52.25,52.29,52.24,52.27,14714.0
2021-12-08 14:50:00,52.27,52.33,52.25,52.3,54144.0,52.27,52.33,52.25,52.3,54144.0
2021-12-08 14:55:00,52.3,52.35,52.29,52.34,32884.0,52.3,52.35,52.29,52.34,32884.0
2021-12-08 15:00:00,52.34,52.34,52.31,52.33,27429.0,52.34,52.34,52.31,52.33,27429.0
2021-12-08 15:05:00,52.32,52.36,52.31,52.35,16478.0,52.32,52.36,52.31,52.35,16478.0
2021-12-08 15:10:00,52.34,52.4,52.34,52.39,36909.0,52.34,52.4,52.34,52.39,36909.0
2021-12-08 15:15:00,52.4,52.43,52.38,52.4,27743.0,52.4,52.43,52.38,52.4,27743.0
2021-12-08 15:20:00,52.39,52.43,52.37,52.39,25192.0,52.39,52.43,52.37,52.39,25192.0
2021-12-08 15:25:00,52.4,52.45,52.39,52.43,44995.0,52.4,52.45,52.39,52.43,44995.0
2021-12-08 15:30:00,52.42,52.46,52.41,52.44,52795.0,52.42,52.46,52.41,52.44,52795.0
2021-12-08 15:35:00,52.44,52.44,52.4,52.41,54191.0,52.44,52.44,52.4,52.41,54191.0
2021-12-08 15:40:00,52.42,52.43,52.39,52.42,91086.0,52.42,52.43,52.39,52.42,91086.0
2021-12-08 15:45:00,52.43,52.43,52.39,52.41,65882.0,52.43,52.43,52.39,52.41,65882.0
2021-12-08 15:50:00,52.42,52.47,52.41,52.47,79896.0,52.42,52.47,52.41,52.47,79896.0
2021-12-08 15:55:00,52.47,52.47,52.43,52.43,157496.0,52.47,52.47,52.43,52.43,157496.0
2021-12-09 09:30:00,51.92,52.07,51.88,52.01,121407.0,51.92,52.07,51.88,52.01,121407.0
2021-12-09 09:35:00,52.01,52.04,51.9,51.93,50519.0,52.01,52.04,51.9,51.93,50519.0
2021-12-09 09:40:00,51.95,51.95,51.83,51.87,39208.0,51.95,51.95,51.83,51.87,39208.0
2021-12-09 09:45:00,51.87,51.87,51.72,51.8,63731.0,51.87,51.87,51.72,51.8,63731.0
2021-12-09 09:50:00,51.8,51.83,51.66,51.71,68405.0,51.8,51.83,51.66,51.71,68405.0
2021-12-09 09:55:00,51.69,51.78,51.6,51.77,217837.0,51.69,51.78,51.6,51.77,217837.0
2021-12-09 10:00:00,51.74,51.89,51.7,51.89,43780.0,51.74,51.89,51.7,51.89,43780.0
2021-12-09 10:05:00,51.9,51.93,51.8,51.91,62321.0,51.9,51.93,51.8,51.91,62321.0
2021-12-09 10:10:00,51.9,51.96,51.87,51.93,22778.0,51.9,51.96,51.87,51.93,22778.0
2021-12-09 10:15:00,51.95,52.04,51.89,51.98,115039.0,51.95,52.04,51.89,51.98,115039.0
2021-12-09 10:20:00,51.99,52.03,51.94,51.94,35131.0,51.99,52.03,51.94,51.94,35131.0
2021-12-09 10:25:00,51.94,51.96,51.85,51.9,24315.0,51.94,51.96,51.85,51.9,24315.0
2021-12-09 10:30:00,51.92,51.94,51.84,51.87,22247.0,51.92,51.94,51.84,51.87,22247.0
2021-12-09 10:35:00,51.87,51.91,51.79,51.8,27369.0,51.87,51.91,51.79,51.8,27369.0
2021-12-09 10:40:00,51.8,51.93,51.79,51.89,42532.0,51.8,51.93,51.79,51.89,42532.0
2021-12-09 10:45:00,51.9,51.91,51.76,51.85,56593.0,51.9,51.91,51.76,51.85,56593.0
2021-12-09 10:50:00,51.85,51.87,51.73,51.73,38351.0,51.85,51.87,51.73,51.73,38351.0
2021-12-09 10:55:00,51.73,51.87,51.7,51.86,40515.0,51.73,51.87,51.7,51.86,40515.0
2021-12-09 11:00:00,51.86,51.92,51.84,51.89,46752.0,51.86,51.92,51.84,51.89,46752.0
2021-12-09 11:05:00,51.88,51.97,51.85,51.95,107925.0,51.88,51.97,51.85,51.95,107925.0
2021-12-09 11:10:00,51.95,51.95,51.81,51.9,48377.0,51.95,51.95,51.81,51.9,48377.0
2021-12-09 11:15:00,51.91,51.95,51.84,51.86,71236.0,51.91,51.95,51.84,51.86,71236.0
2021-12-09 11:20:00,51.88,51.94,51.82,51.94,19291.0,51.88,51.94,51.82,51.94,19291.0
2021-12-09 11:25:00,51.94,52.04,51.92,51.94,42522.0,51.94,52.04,51.92,51.94,42522.0
2021-12-09 11:30:00,51.93,51.95,51.84,51.9,55865.0,51.93,51.95,51.84,51.9,55865.0
2021-12-09 11:35:00,51.91,51.93,51.87,51.9,21478.0,51.91,51.93,51.87,51.9,21478.0
2021-12-09 11:40:00,51.91,51.93,51.84,51.91,35739.0,51.91,51.93,51.84,51.91,35739.0
2021-12-09 11:45:00,51.89,51.91,51.84,51.86,40719.0,51.89,51.91,51.84,51.86,40719.0
2021-12-09 11:50:00,51.87,51.93,51.87,51.91,11055.0,51.87,51.93,51.87,51.91,11055.0
2021-12-09 11:55:00,51.92,51.92,51.69,51.73,148170.0,51.92,51.92,51.69,51.73,148170.0
2021-12-09 12:00:00,51.71,51.79,51.69,51.72,46250.0,51.71,51.79,51.69,51.72,46250.0
2021-12-09 12:05:00,51.7,51.7,51.47,51.6,266681.0,51.7,51.7,51.47,51.6,266681.0
2021-12-09 12:10:00,51.6,51.84,51.58,51.79,85890.0,51.6,51.84,51.58,51.79,85890.0
2021-12-09 12:15:00,51.78,51.79,51.64,51.65,37010.0,51.78,51.79,51.64,51.65,37010.0
2021-12-09 12:20:00,51.67,51.69,51.61,51.69,119947.0,51.67,51.69,51.61,51.69,119947.0
2021-12-09 12:25:00,51.68,51.7,51.64,51.67,44048.0,51.68,51.7,51.64,51.67,44048.0
2021-12-09 12:30:00,51.66,51.73,51.64,51.71,96587.0,51.66,51.73,51.64,51.71,96587.0
2021-12-09 12:35:00,51.73,51.76,51.7,51.74,23591.0,51.73,51.76,51.7,51.74,23591.0
2021-12-09 12:40:00,51.74,51.75,51.7,51.71,45687.0,51.74,51.75,51.7,51.71,45687.0
2021-12-09 12:45:00,51.71,51.73,51.66,51.66,6552.0,51.71,51.73,51.66,51.66,6552.0
2021-12-09 12:50:00,51.67,51.69,51.61,51.65,18144.0,51.67,51.69,51.61,51.65,18144.0
2021-12-09 12:55:00,51.66,51.74,51.65,51.71,24632.0,51.66,51.74,51.65,51.71,24632.0
2021-12-09 13:00:00,51.72,51.72,51.65,51.7,17179.0,51.72,51.72,51.65,51.7,17179.0
2021-12-09 13:05:00,51.71,51.76,51.68,51.74,19247.0,51.71,51.76,51.68,51.74,19247.0
2021-12-09 13:10:00,51.72,51.79,51.72,51.76,24264.0,51.72,51.79,51.72,51.76,24264.0
2021-12-09 13:15:00,51.75,51.79,51.73,51.73,19596.0,51.75,51.79,51.73,51.73,19596.0
2021-12-09 13:20:00,51.72,51.73,51.61,51.65,13445.0,51.72,51.73,51.61,51.65,13445.0
2021-12-09 13:25:00,51.65,51.66,51.51,51.52,33507.0,51.65,51.66,51.51,51.52,33507.0
2021-12-09 13:30:00,51.51,51.56,51.44,51.53,58015.0,51.51,51.56,51.44,51.53,58015.0
2021-12-09 13:35:00,51.52,51.6,51.51,51.57,15267.0,51.52,51.6,51.51,51.57,15267.0
2021-12-09 13:40:00,51.55,51.59,51.52,51.53,41331.0,51.55,51.59,51.52,51.53,41331.0
2021-12-09 13:45:00,51.52,51.65,51.49,51.62,79067.0,51.52,51.65,51.49,51.62,79067.0
2021-12-09 13:50:00,51.63,51.63,51.57,51.58,21241.0,51.63,51.63,51.57,51.58,21241.0
2021-12-09 13:55:00,51.58,51.63,51.56,51.6,33809.0,51.58,51.63,51.56,51.6,33809.0
2021-12-09 14:00:00,51.6,51.6,51.5,51.56,49315.0,51.6,51.6,51.5,51.56,49315.0
2021-12-09 14:05:00,51.57,51.6,51.54,51.58,26109.0,51.57,51.6,51.54,51.58,26109.0
2021-12-09 14:10:00,51.57,51.62,51.53,51.61,13884.0,51.57,51.62,51.53,51.61,13884.0
2021-12-09 14:15:00,51.62,51.64,51.56,51.57,12772.0,51.62,51.64,51.56,51.57,12772.0
2021-12-09 14:20:00,51.58,51.59,51.52,51.55,26869.0,51.58,51.59,51.52,51.55,26869.0
2021-12-09 14:25:00,51.55,51.57,51.29,51.31,153704.0,51.55,51.57,51.29,51.31,153704.0
2021-12-09 14:30:00,51.31,51.33,51.16,51.19,58892.0,51.31,51.33,51.16,51.19,58892.0
2021-12-09 14:35:00,51.2,51.21,51.11,51.13,44263.0,51.2,51.21,51.11,51.13,44263.0
2021-12-09 14:40:00,51.12,51.2,51.1,51.16,52280.0,51.12,51.2,51.1,51.16,52280.0
2021-12-09 14:45:00,51.17,51.18,51.14,51.14,5137.0,51.17,51.18,51.14,51.14,5137.0
2021-12-09 14:50:00,51.14,51.21,51.09,51.11,33832.0,51.14,51.21,51.09,51.11,33832.0
2021-12-09 14:55:00,51.11,51.16,51.05,51.16,57901.0,51.11,51.16,51.05,51.16,57901.0
2021-12-09 15:00:00,51.16,51.2,51.14,51.14,82937.0,51.16,51.2,51.14,51.14,82937.0
2021-12-09 15:05:00,51.14,51.19,51.11,51.11,30213.0,51.14,51.19,51.11,51.11,30213.0
2021-12-09 15:10:00,51.12,51.13,51.08,51.1,30932.0,51.12,51.13,51.08,51.1,30932.0
2021-12-09 15:15:00,51.06,51.06,51.01,51.06,80413.0,51.06,51.06,51.01,51.06,80413.0
2021-12-09 15:20:00,51.06,51.07,50.97,50.99,71996.0,51.06,51.07,50.97,50.99,71996.0
2021-12-09 15:25:00,50.98,51.12,50.98,51.09,60875.0,50.98,51.12,50.98,51.09,60875.0
2021-12-09 15:30:00,51.09,51.12,51.03,51.05,60748.0,51.09,51.12,51.03,51.05,60748.0
2021-12-09 15:35:00,51.06,51.11,51.06,51.11,38376.0,51.06,51.11,51.06,51.11,38376.0
2021-12-09 15:40:00,51.1,51.14,51.09,51.11,29285.0,51.1,51.14,51.09,51.11,29285.0
2021-12-09 15:45:00,51.12,51.14,51.09,51.13,76783.0,51.12,51.14,51.09,51.13,76783.0
2021-12-09 15:50:00,51.13,51.15,51.09,51.1,173467.0,51.13,51.15,51.09,51.1,173467.0
2021-12-09 15:55:00,51.1,51.11,51.0,51.01,313648.0,51.1,51.11,51.0,51.01,313648.0
2021-12-10 09:30:00,51.72,51.88,51.72,51.86,48457.0,51.72,51.88,51.72,51.86,48457.0
2021-12-10 09:35:00,51.85,51.85,51.7,51.79,40660.0,51.85,51.85,51.7,51.79,40660.0
2021-12-10 09:40:00,51.8,51.89,51.78,51.81,32159.0,51.8,51.89,51.78,51.81,32159.0
2021-12-10 09:45:00,51.8,51.81,51.43,51.51,123939.0,51.8,51.81,51.43,51.51,123939.0
2021-12-10 09:50:00,51.51,51.61,51.46,51.57,49601.0,51.51,51.61,51.46,51.57,49601.0
2021-12-10 09:55:00,51.56,51.58,51.43,51.48,84288.0,51.56,51.58,51.43,51.48,84288.0
2021-12-10 10:00:00,51.48,51.55,51.41,51.5,37955.0,51.48,51.55,51.41,51.5,37955.0
2021-12-10 10:05:00,51.5,51.63,51.44,51.58,83661.0,51.5,51.63,51.44,51.58,83661.0
2021-12-10 10:10:00,51.59,51.59,51.49,51.57,32255.0,51.59,51.59,51.49,51.57,32255.0
2021-12-10 10:15:00,51.57,51.74,51.51,51.69,61503.0,51.57,51.74,51.51,51.69,61503.0
2021-12-10 10:20:00,51.68,51.78,51.66,51.73,31567.0,51.68,51.78,51.66,51.73,31567.0
2021-12-10 10:25:00,51.74,51.8,51.68,51.79,22821.0,51.74,51.8,51.68,51.79,22821.0
2021-12-10 10:30:00,51.79,51.82,51.67,51.73,91298.0,51.79,51.82,51.67,51.73,91298.0
2021-12-10 10:35:00,51.74,51.83,51.68,51.78,110034.0,51.74,51.83,51.68,51.78,110034.0
2021-12-10 10:40:00,51.78,51.92,51.74,51.9,41184.0,51.78,51.92,51.74,51.9,41184.0
2021-12-10 10:45:00,51.88,51.91,51.81,51.81,53338.0,51.88,51.91,51.81,51.81,53338.0
2021-12-10 10:50:00,51.79,51.8,51.69,51.75,45724.0,51.79,51.8,51.69,51.75,45724.0
2021-12-10 10:55:00,51.77,51.8,51.6,51.7,86270.0,51.77,51.8,51.6,51.7,86270.0
2021-12-10 11:00:00,51.7,51.74,51.65,51.67,13703.0,51.7,51.74,51.65,51.67,13703.0
2021-12-10 11:05:00,51.68,51.69,51.41,51.46,73679.0,51.68,51.69,51.41,51.46,73679.0
2021-12-10 11:10:00,51.46,51.52,51.39,51.44,90426.0,51.46,51.52,51.39,51.44,90426.0
2021-12-10 11:15:00,51.44,51.57,51.43,51.56,138488.0,51.44,51.57,51.43,51.56,138488.0
2021-12-10 11:20:00,51.55,51.59,51.48,51.54,167576.0,51.55,51.59,51.48,51.54,167576.0
2021-12-10 11:25:00,51.54,51.58,51.43,51.55,121882.0,51.54,51.58,51.43,51.55,121882.0
2021-12-10 11:30:00,51.54,51.61,51.43,51.46,96711.0,51.54,51.61,51.43,51.46,96711.0
2021-12-10 11:35:00,51.47,51.48,51.32,51.44,95422.0,51.47,51.48,51.32,51.44,95422.0
2021-12-10 11:40:00,51.44,51.47,51.36,51.41,109823.0,51.44,51.47,51.36,51.41,109823.0
2021-12-10 11:45:00,51.41,51.55,51.41,51.49,142465.0,51.41,51.55,51.41,51.49,142465.0
2021-12-10 11:50:00,51.51,51.53,51.45,51.47,85519.0,51.51,51.53,51.45,51.47,85519.0
2021-12-10 11:55:00,51.48,51.52,51.41,51.44,25071.0,51.48,51.52,51.41,51.44,25071.0
2021-12-10 12:00:00,51.43,51.58,51.38,51.58,152345.0,51.43,51.58,51.38,51.58,152345.0
2021-12-10 12:05:00,51.59,51.64,51.54,51.56,66828.0,51.59,51.64,51.54,51.56,66828.0
2021-12-10 12:10:00,51.55,51.66,51.55,51.59,42114.0,51.55,51.66,51.55,51.59,42114.0
2021-12-10 12:15:00,51.59,51.61,51.51,51.51,30999.0,51.59,51.61,51.51,51.51,30999.0
2021-12-10 12:20:00,51.51,51.62,51.5,51.61,55439.0,51.51,51.62,51.5,51.61,55439.0
2021-12-10 12:25:00,51.61,51.61,51.51,51.52,13325.0,51.61,51.61,51.51,51.52,13325.0
2021-12-10 12:30:00,51.53,51.66,51.52,51.66,20292.0,51.53,51.66,51.52,51.66,20292.0
2021-12-10 12:35:00,51.65,51.67,51.58,51.59,17992.0,51.65,51.67,51.58,51.59,17992.0
2021-12-10 12:40:00,51.58,51.61,51.51,51.51,17361.0,51.58,51.61,51.51,51.51,17361.0
2021-12-10 12:45:00,51.53,51.64,51.51,51.63,12711.0,51.53,51.64,51.51,51.63,12711.0
2021-12-10 12:50:00,51.63,51.65,51.6,51.61,9496.0,51.63,51.65,51.6,51.61,9496.0
2021-12-10 12:55:00,51.6,51.63,51.59,51.63,22400.0,51.6,51.63,51.59,51.63,22400.0
2021-12-10 13:00:00,51.62,51.81,51.62,51.71,100794.0,51.62,51.81,51.62,51.71,100794.0
2021-12-10 13:05:00,51.71,51.73,51.64,51.65,75060.0,51.71,51.73,51.64,51.65,75060.0
2021-12-10 13:10:00,51.66,51.67,51.56,51.6,23995.0,51.66,51.67,51.56,51.6,23995.0
2021-12-10 13:15:00,51.61,51.62,51.56,51.57,24881.0,51.61,51.62,51.56,51.57,24881.0
2021-12-10 13:20:00,51.58,51.58,51.51,51.53,19174.0,51.58,51.58,51.51,51.53,19174.0
2021-12-10 13:25:00,51.52,51.59,51.52,51.57,14386.0,51.52,51.59,51.52,51.57,14386.0
2021-12-10 13:30:00,51.55,51.56,51.52,51.56,20411.0,51.55,51.56,51.52,51.56,20411.0
2021-12-10 13:35:00,51.57,51.62,51.54,51.62,40898.0,51.57,51.62,51.54,51.62,40898.0
2021-12-10 13:40:00,51.61,51.66,51.58,51.63,29516.0,51.61,51.66,51.58,51.63,29516.0
2021-12-10 13:45:00,51.62,51.64,51.58,51.59,25469.0,51.62,51.64,51.58,51.59,25469.0
2021-12-10 13:50:00,51.62,51.65,51.57,51.58,29775.0,51.62,51.65,51.57,51.58,29775.0
2021-12-10 13:55:00,51.59,51.72,51.59,51.71,19337.0,51.59,51.72,51.59,51.71,19337.0
2021-12-10 14:00:00,51.71,51.74,51.65,51.67,36907.0,51.71,51.74,51.65,51.67,36907.0
2021-12-10 14:05:00,51.68,51.68,51.56,51.56,43945.0,51.68,51.68,51.56,51.56,43945.0
2021-12-10 14:10:00,51.56,51.62,51.54,51.59,34711.0,51.56,51.62,51.54,51.59,34711.0
2021-12-10 14:15:00,51.59,51.62,51.55,51.6,24658.0,51.59,51.62,51.55,51.6,24658.0
2021-12-10 14:20:00,51.61,51.66,51.56,51.59,25023.0,51.61,51.66,51.56,51.59,25023.0
2021-12-10 14:25:00,51.59,51.89,51.55,51.86,115683.0,51.59,51.89,51.55,51.86,115683.0
2021-12-10 14:30:00,51.87,51.95,51.86,51.89,74843.0,51.87,51.95,51.86,51.89,74843.0
2021-12-10 14:35:00,51.89,51.95,51.88,51.95,20588.0,51.89,51.95,51.88,51.95,20588.0
2021-12-10 14:40:00,51.95,51.96,51.89,51.9,21863.0,51.95,51.96,51.89,51.9,21863.0
2021-12-10 14:45:00,51.89,51.92,51.89,51.9,7318.0,51.89,51.92,51.89,51.9,7318.0
2021-12-10 14:50:00,51.92,51.93,51.88,51.91,6360.0,51.92,51.93,51.88,51.91,6360.0
2021-12-10 14:55:00,51.9,51.95,51.89,51.9,11315.0,51.9,51.95,51.89,51.9,11315.0
2021-12-10 15:00:00,51.91,51.93,51.88,51.92,11286.0,51.91,51.93,51.88,51.92,11286.0
2021-12-10 15:05:00,51.93,51.99,51.92,51.99,40109.0,51.93,51.99,51.92,51.99,40109.0
2021-12-10 15:10:00,51.99,52.1,51.98,52.08,109258.0,51.99,52.1,51.98,52.08,109258.0
2021-12-10 15:15:00,52.07,52.09,52.01,52.02,101806.0,52.07,52.09,52.01,52.02,101806.0
2021-12-10 15:20:00,52.01,52.02,51.99,52.0,15445.0,52.01,52.02,51.99,52.0,15445.0
2021-12-10 15:25:00,51.99,52.01,51.99,51.99,50296.0,51.99,52.01,51.99,51.99,50296.0
2021-12-10 15:30:00,52.0,52.07,51.99,52.06,37394.0,52.0,52.07,51.99,52.06,37394.0
2021-12-10 15:35:00,52.06,52.06,52.01,52.02,26091.0,52.06,52.06,52.01,52.02,26091.0
2021-12-10 15:40:00,52.02,52.05,52.02,52.04,23198.0,52.02,52.05,52.02,52.04,23198.0
2021-12-10 15:45:00,52.04,52.05,51.99,52.0,141997.0,52.04,52.05,51.99,52.0,141997.0
2021-12-10 15:50:00,52.0,52.04,51.97,51.98,78835.0,52.0,52.04,51.97,51.98,78835.0
2021-12-10 15:55:00,51.99,52.08,51.98,52.0,555347.0,51.99,52.08,51.98,52.0,555347.0
2021-12-13 09:30:00,51.55,51.62,51.45,51.45,52772.0,51.55,51.62,51.45,51.45,52772.0
2021-12-13 09:35:00,51.43,51.53,51.38,51.44,67763.0,51.43,51.53,51.38,51.44,67763.0
2021-12-13 09:40:00,51.43,51.57,51.43,51.45,73446.0,51.43,51.57,51.43,51.45,73446.0
2021-12-13 09:45:00,51.44,51.45,51.2,51.3,151460.0,51.44,51.45,51.2,51.3,151460.0
2021-12-13 09:50:00,51.27,51.36,51.25,51.3,130308.0,51.27,51.36,51.25,51.3,130308.0
2021-12-13 09:55:00,51.34,51.59,51.32,51.58,143396.0,51.34,51.59,51.32,51.58,143396.0
2021-12-13 10:00:00,51.58,51.68,51.52,51.57,76601.0,51.58,51.68,51.52,51.57,76601.0
2021-12-13 10:05:00,51.58,51.69,51.51,51.54,103416.0,51.58,51.69,51.51,51.54,103416.0
2021-12-13 10:10:00,51.54,51.65,51.51,51.62,37142.0,51.54,51.65,51.51,51.62,37142.0
2021-12-13 10:15:00,51.65,51.66,51.54,51.59,23418.0,51.65,51.66,51.54,51.59,23418.0
2021-12-13 10:20:00,51.61,51.64,51.49,51.51,26892.0,51.61,51.64,51.49,51.51,26892.0
2021-12-13 10:25:00,51.51,51.52,51.32,51.37,89325.0,51.51,51.52,51.32,51.37,89325.0
2021-12-13 10:30:00,51.37,51.49,51.32,51.45,104518.0,51.37,51.49,51.32,51.45,104518.0
2021-12-13 10:35:00,51.47,51.99,51.46,51.95,152320.0,51.47,51.99,51.46,51.95,152320.0
2021-12-13 10:40:00,51.94,52.1,51.83,51.9,357054.0,51.94,52.1,51.83,51.9,357054.0
2021-12-13 10:45:00,51.91,52.05,51.9,51.96,167051.0,51.91,52.05,51.9,51.96,167051.0
2021-12-13 10:50:00,51.98,52.01,51.77,51.8,72358.0,51.98,52.01,51.77,51.8,72358.0
2021-12-13 10:55:00,51.81,51.88,51.77,51.82,27486.0,51.81,51.88,51.77,51.82,27486.0
2021-12-13 11:00:00,51.81,51.89,51.73,51.78,56523.0,51.81,51.89,51.73,51.78,56523.0
2021-12-13 11:05:00,51.78,51.92,51.72,51.77,121776.0,51.78,51.92,51.72,51.77,121776.0
2021-12-13 11:10:00,51.77,51.8,51.65,51.8,111140.0,51.77,51.8,51.65,51.8,111140.0
2021-12-13 11:15:00,51.79,51.91,51.7,51.78,103176.0,51.79,51.91,51.7,51.78,103176.0
2021-12-13 11:20:00,51.81,51.86,51.75,51.76,22566.0,51.81,51.86,51.75,51.76,22566.0
2021-12-13 11:25:00,51.77,51.83,51.58,51.63,80677.0,51.77,51.83,51.58,51.63,80677.0
2021-12-13 11:30:00,51.62,51.78,51.6,51.72,53036.0,51.62,51.78,51.6,51.72,53036.0
2021-12-13 11:35:00,51.71,51.73,51.53,51.56,120975.0,51.71,51.73,51.53,51.56,120975.0
2021-12-13 11:40:00,51.57,51.67,51.55,51.61,20015.0,51.57,51.67,51.55,51.61,20015.0
2021-12-13 11:45:00,51.6,51.68,51.59,51.68,8586.0,51.6,51.68,51.59,51.68,8586.0
2021-12-13 11:50:00,51.66,51.67,51.6,51.67,27939.0,51.66,51.67,51.6,51.67,27939.0
2021-12-13 11:55:00,51.68,51.74,51.64,51.74,32974.0,51.68,51.74,51.64,51.74,32974.0
2021-12-13 12:00:00,51.73,51.74,51.64,51.65,145276.0,51.73,51.74,51.64,51.65,145276.0
2021-12-13 12:05:00,51.65,51.81,51.65,51.77,202913.0,51.65,51.81,51.65,51.77,202913.0
2021-12-13 12:10:00,51.78,51.86,51.76,51.83,145155.0,51.78,51.86,51.76,51.83,145155.0
2021-12-13 12:15:00,51.84,51.88,51.79,51.8,43603.0,51.84,51.88,51.79,51.8,43603.0
2021-12-13 12:20:00,51.81,51.89,51.77,51.86,51798.0,51.81,51.89,51.77,51.86,51798.0
2021-12-13 12:25:00,51.86,51.94,51.86,51.89,119520.0,51.86,51.94,51.86,51.89,119520.0
2021-12-13 12:30:00,51.9,51.94,51.89,51.93,25064.0,51.9,51.94,51.89,51.93,25064.0
2021-12-13 12:35:00,51.92,51.98,51.89,51.89,68430.0,51.92,51.98,51.89,51.89,68430.0
2021-12-13 12:40:00,51.89,51.89,51.81,51.84,41980.0,51.89,51.89,51.81,51.84,41980.0
2021-12-13 12:45:00,51.83,51.89,51.83,51.84,21208.0,51.83,51.89,51.83,51.84,21208.0
2021-12-13 12:50:00,51.84,51.89,51.82,51.82,16230.0,51.84,51.89,51.82,51.82,16230.0
2021-12-13 12:55:00,51.81,51.87,51.81,51.86,8484.0,51.81,51.87,51.81,51.86,8484.0
2021-12-13 13:00:00,51.85,51.87,51.8,51.87,18456.0,51.85,51.87,51.8,51.87,18456.0
2021-12-13 13:05:00,51.86,51.86,51.78,51.79,11807.0,51.86,51.86,51.78,51.79,11807.0
2021-12-13 13:10:00,51.81,51.82,51.76,51.77,11704.0,51.81,51.82,51.76,51.77,11704.0
2021-12-13 13:15:00,51.77,51.8,51.75,51.78,18342.0,51.77,51.8,51.75,51.78,18342.0
2021-12-13 13:20:00,51.78,51.8,51.72,51.78,19348.0,51.78,51.8,51.72,51.78,19348.0
2021-12-13 13:25:00,51.77,51.77,51.63,51.66,30919.0,51.77,51.77,51.63,51.66,30919.0
2021-12-13 13:30:00,51.65,51.66,51.51,51.52,43142.0,51.65,51.66,51.51,51.52,43142.0
2021-12-13 13:35:00,51.51,51.56,51.48,51.51,31872.0,51.51,51.56,51.48,51.51,31872.0
2021-12-13 13:40:00,51.5,51.59,51.49,51.55,41112.0,51.5,51.59,51.49,51.55,41112.0
2021-12-13 13:45:00,51.55,51.59,51.49,51.51,55236.0,51.55,51.59,51.49,51.51,55236.0
2021-12-13 13:50:00,51.51,51.54,51.48,51.52,19862.0,51.51,51.54,51.48,51.52,19862.0
2021-12-13 13:55:00,51.51,51.54,51.48,51.5,20472.0,51.51,51.54,51.48,51.5,20472.0
2021-12-13 14:00:00,51.5,51.57,51.5,51.56,33583.0,51.5,51.57,51.5,51.56,33583.0
2021-12-13 14:05:00,51.56,51.62,51.55,51.55,21480.0,51.56,51.62,51.55,51.55,21480.0
2021-12-13 14:10:00,51.54,51.58,51.52,51.55,9332.0,51.54,51.58,51.52,51.55,9332.0
2021-12-13 14:15:00,51.56,51.56,51.42,51.46,47153.0,51.56,51.56,51.42,51.46,47153.0
2021-12-13 14:20:00,51.46,51.57,51.46,51.55,20666.0,51.46,51.57,51.46,51.55,20666.0
2021-12-13 14:25:00,51.58,51.68,51.47,51.49,66151.0,51.58,51.68,51.47,51.49,66151.0
2021-12-13 14:30:00,51.51,51.51,51.44,51.45,20030.0,51.51,51.51,51.44,51.45,20030.0
2021-12-13 14:35:00,51.44,51.48,51.43,51.48,18822.0,51.44,51.48,51.43,51.48,18822.0
2021-12-13 14:40:00,51.48,51.49,51.45,51.46,7700.0,51.48,51.49,51.45,51.46,7700.0
2021-12-13 14:45:00,51.45,51.52,51.45,51.5,16671.0,51.45,51.52,51.45,51.5,16671.0
2021-12-13 14:50:00,51.49,51.59,51.49,51.58,15222.0,51.49,51.59,51.49,51.58,15222.0
2021-12-13 14:55:00,51.57,51.61,51.54,51.6,9301.0,51.57,51.61,51.54,51.6,9301.0
2021-12-13 15:00:00,51.6,51.63,51.6,51.6,7620.0,51.6,51.63,51.6,51.6,7620.0
2021-12-13 15:05:00,51.61,51.62,51.6,51.61,7385.0,51.61,51.62,51.6,51.61,7385.0
2021-12-13 15:10:00,51.58,51.61,51.58,51.6,9769.0,51.58,51.61,51.58,51.6,9769.0
2021-12-13 15:15:00,51.62,51.63,51.58,51.59,17081.0,51.62,51.63,51.58,51.59,17081.0
2021-12-13 15:20:00,51.6,51.62,51.58,51.59,9180.0,51.6,51.62,51.58,51.59,9180.0
2021-12-13 15:25:00,51.6,51.6,51.57,51.58,3892.0,51.6,51.6,51.57,51.58,3892.0
2021-12-13 15:30:00,51.57,51.6,51.57,51.57,27563.0,51.57,51.6,51.57,51.57,27563.0
2021-12-13 15:35:00,51.57,51.59,51.54,51.56,28880.0,51.57,51.59,51.54,51.56,28880.0
2021-12-13 15:40:00,51.57,51.58,51.54,51.55,40883.0,51.57,51.58,51.54,51.55,40883.0
2021-12-13 15:45:00,51.55,51.59,51.55,51.55,98287.0,51.55,51.59,51.55,51.55,98287.0
2021-12-13 15:50:00,51.55,51.56,51.47,51.49,232476.0,51.55,51.56,51.47,51.49,232476.0
2021-12-13 15:55:00,51.49,51.49,51.43,51.44,342046.0,51.49,51.49,51.43,51.44,342046.0
2021-12-14 09:30:00,50.78,51.0,50.74,50.87,151737.0,50.78,51.0,50.74,50.87,151737.0
2021-12-14 09:35:00,50.86,51.05,50.8,50.97,81053.0,50.86,51.05,50.8,50.97,81053.0
2021-12-14 09:40:00,50.99,51.09,50.94,51.01,78336.0,50.99,51.09,50.94,51.01,78336.0
2021-12-14 09:45:00,51.02,51.09,50.92,50.95,69204.0,51.02,51.09,50.92,50.95,69204.0
2021-12-14 09:50:00,50.97,51.03,50.9,51.0,70878.0,50.97,51.03,50.9,51.0,70878.0
2021-12-14 09:55:00,51.0,51.1,50.9,50.96,63681.0,51.0,51.1,50.9,50.96,63681.0
2021-12-14 10:00:00,50.95,51.11,50.94,50.98,151758.0,50.95,51.11,50.94,50.98,151758.0
2021-12-14 10:05:00,50.96,51.07,50.94,51.03,33890.0,50.96,51.07,50.94,51.03,33890.0
2021-12-14 10:10:00,51.01,51.02,50.8,50.84,133124.0,51.01,51.02,50.8,50.84,133124.0
2021-12-14 10:15:00,50.82,50.85,50.77,50.79,213698.0,50.82,50.85,50.77,50.79,213698.0
2021-12-14 10:20:00,50.78,50.95,50.73,50.94,73597.0,50.78,50.95,50.73,50.94,73597.0
2021-12-14 10:25:00,50.94,51.05,50.94,50.98,37394.0,50.94,51.05,50.94,50.98,37394.0
2021-12-14 10:30:00,50.98,51.07,50.98,51.01,42402.0,50.98,51.07,50.98,51.01,42402.0
2021-12-14 10:35:00,51.0,51.07,50.97,51.01,26430.0,51.0,51.07,50.97,51.01,26430.0
2021-12-14 10:40:00,51.0,51.06,50.98,50.98,42552.0,51.0,51.06,50.98,50.98,42552.0
2021-12-14 10:45:00,50.99,51.0,50.81,50.86,57432.0,50.99,51.0,50.81,50.86,57432.0
2021-12-14 10:50:00,50.87,50.89,50.73,50.79,108792.0,50.87,50.89,50.73,50.79,108792.0
2021-12-14 10:55:00,50.75,50.9,50.74,50.87,58200.0,50.75,50.9,50.74,50.87,58200.0
2021-12-14 11:00:00,50.85,50.92,50.81,50.86,133273.0,50.85,50.92,50.81,50.86,133273.0
2021-12-14 11:05:00,50.85,50.94,50.85,50.87,26612.0,50.85,50.94,50.85,50.87,26612.0
2021-12-14 11:10:00,50.86,50.9,50.79,50.86,130434.0,50.86,50.9,50.79,50.86,130434.0
2021-12-14 11:15:00,50.86,51.06,50.86,51.04,68353.0,50.86,51.06,50.86,51.04,68353.0
2021-12-14 11:20:00,51.02,51.06,50.96,50.97,26542.0,51.02,51.06,50.96,50.97,26542.0
2021-12-14 11:25:00,50.99,51.1,50.99,51.04,38860.0,50.99,51.1,50.99,51.04,38860.0
2021-12-14 11:30:00,51.05,51.07,50.83,50.87,33567.0,51.05,51.07,50.83,50.87,33567.0
2021-12-14 11:35:00,50.86,50.9,50.83,50.86,17548.0,50.86,50.9,50.83,50.86,17548.0
2021-12-14 11:40:00,50.86,50.89,50.75,50.76,17480.0,50.86,50.89,50.75,50.76,17480.0
2021-12-14 11:45:00,50.76,50.81,50.66,50.69,40045.0,50.76,50.81,50.66,50.69,40045.0
2021-12-14 11:50:00,50.7,50.7,50.61,50.66,58866.0,50.7,50.7,50.61,50.66,58866.0
2021-12-14 11:55:00,50.65,50.68,50.33,50.34,178114.0,50.65,50.68,50.33,50.34,178114.0
2021-12-14 12:00:00,50.36,50.46,50.31,50.35,50666.0,50.36,50.46,50.31,50.35,50666.0
2021-12-14 12:05:00,50.36,50.52,50.36,50.49,36446.0,50.36,50.52,50.36,50.49,36446.0
2021-12-14 12:10:00,50.5,50.56,50.5,50.54,29277.0,50.5,50.56,50.5,50.54,29277.0
2021-12-14 12:15:00,50.54,50.58,50.45,50.58,27353.0,50.54,50.58,50.45,50.58,27353.0
2021-12-14 12:20:00,50.58,50.66,50.58,50.63,16789.0,50.58,50.66,50.58,50.63,16789.0
2021-12-14 12:25:00,50.63,50.66,50.58,50.62,19638.0,50.63,50.66,50.58,50.62,19638.0
2021-12-14 12:30:00,50.62,50.62,50.5,50.57,19733.0,50.62,50.62,50.5,50.57,19733.0
2021-12-14 12:35:00,50.57,50.59,50.53,50.59,13712.0,50.57,50.59,50.53,50.59,13712.0
2021-12-14 12:40:00,50.61,50.61,50.53,50.53,20975.0,50.61,50.61,50.53,50.53,20975.0
2021-12-14 12:45:00,50.53,50.58,50.49,50.51,19759.0,50.53,50.58,50.49,50.51,19759.0
2021-12-14 12:50:00,50.5,50.57,50.5,50.56,6698.0,50.5,50.57,50.5,50.56,6698.0
2021-12-14 12:55:00,50.58,50.62,50.53,50.6,9111.0,50.58,50.62,50.53,50.6,9111.0
2021-12-14 13:00:00,50.6,50.7,50.6,50.69,25616.0,50.6,50.7,50.6,50.69,25616.0
2021-12-14 13:05:00,50.69,50.8,50.69,50.78,14051.0,50.69,50.8,50.69,50.78,14051.0
2021-12-14 13:10:00,50.77,50.95,50.77,50.88,65429.0,50.77,50.95,50.77,50.88,65429.0
2021-12-14 13:15:00,50.89,51.01,50.89,50.97,38265.0,50.89,51.01,50.89,50.97,38265.0
2021-12-14 13:20:00,50.98,50.99,50.91,50.91,18506.0,50.98,50.99,50.91,50.91,18506.0
2021-12-14 13:25:00,50.89,50.92,50.87,50.92,15781.0,50.89,50.92,50.87,50.92,15781.0
2021-12-14 13:30:00,50.93,50.94,50.82,50.88,20706.0,50.93,50.94,50.82,50.88,20706.0
2021-12-14 13:35:00,50.89,50.92,50.85,50.86,32642.0,50.89,50.92,50.85,50.86,32642.0
2021-12-14 13:40:00,50.84,50.92,50.84,50.91,13526.0,50.84,50.92,50.84,50.91,13526.0
2021-12-14 13:45:00,50.93,51.12,50.92,51.09,58432.0,50.93,51.12,50.92,51.09,58432.0
2021-12-14 13:50:00,51.08,51.09,51.0,51.04,14331.0,51.08,51.09,51.0,51.04,14331.0
2021-12-14 13:55:00,51.03,51.03,50.98,50.98,12347.0,51.03,51.03,50.98,50.98,12347.0
2021-12-14 14:00:00,50.97,51.08,50.95,51.06,67852.0,50.97,51.08,50.95,51.06,67852.0
2021-12-14 14:05:00,51.05,51.07,50.97,51.07,30361.0,51.05,51.07,50.97,51.07,30361.0
2021-12-14 14:10:00,51.06,51.1,51.01,51.03,24756.0,51.06,51.1,51.01,51.03,24756.0
2021-12-14 14:15:00,51.04,51.12,51.0,51.03,26193.0,51.04,51.12,51.0,51.03,26193.0
2021-12-14 14:20:00,51.03,51.13,50.99,51.12,22753.0,51.03,51.13,50.99,51.12,22753.0
2021-12-14 14:25:00,51.12,51.23,51.01,51.02,68600.0,51.12,51.23,51.01,51.02,68600.0
2021-12-14 14:30:00,51.03,51.09,51.0,51.08,18385.0,51.03,51.09,51.0,51.08,18385.0
2021-12-14 14:35:00,51.06,51.09,51.02,51.05,10286.0,51.06,51.09,51.02,51.05,10286.0
2021-12-14 14:40:00,51.06,51.09,51.04,51.08,11134.0,51.06,51.09,51.04,51.08,11134.0
2021-12-14 14:45:00,51.08,51.1,51.03,51.03,17055.0,51.08,51.1,51.03,51.03,17055.0
2021-12-14 14:50:00,51.02,51.02,50.93,50.94,19002.0,51.02,51.02,50.93,50.94,19002.0
2021-12-14 14:55:00,50.94,50.96,50.9,50.92,20378.0,50.94,50.96,50.9,50.92,20378.0
2021-12-14 15:00:00,50.92,51.01,50.92,51.0,17621.0,50.92,51.01,50.92,51.0,17621.0
2021-12-14 15:05:00,51.0,51.01,50.97,50.97,64055.0,51.0,51.01,50.97,50.97,64055.0
2021-12-14 15:10:00,50.98,50.99,50.94,50.94,12189.0,50.98,50.99,50.94,50.94,12189.0
2021-12-14 15:15:00,50.95,51.0,50.94,50.99,21248.0,50.95,51.0,50.94,50.99,21248.0
2021-12-14 15:20:00,50.99,51.02,50.98,50.98,8344.0,50.99,51.02,50.98,50.98,8344.0
2021-12-14 15:25:00,50.98,51.01,50.97,51.01,15032.0,50.98,51.01,50.97,51.01,15032.0
2021-12-14 15:30:00,51.02,51.02,50.98,50.98,32238.0,51.02,51.02,50.98,50.98,32238.0
2021-12-14 15:35:00,50.98,50.99,50.91,50.92,108751.0,50.98,50.99,50.91,50.92,108751.0
2021-12-14 15:40:00,50.92,50.93,50.87,50.91,68493.0,50.92,50.93,50.87,50.91,68493.0
2021-12-14 15:45:00,50.9,50.93,50.88,50.9,32084.0,50.9,50.93,50.88,50.9,32084.0
2021-12-14 15:50:00,50.9,50.93,50.88,50.89,96980.0,50.9,50.93,50.88,50.89,96980.0
2021-12-14 15:55:00,50.89,50.92,50.84,50.92,157599.0,50.89,50.92,50.84,50.92,157599.0
2021-12-15 09:30:00,50.64,50.68,50.57,50.57,59294.0,50.64,50.68,50.57,50.57,59294.0
2021-12-15 09:35:00,50.55,50.59,50.49,50.54,60474.0,50.55,50.59,50.49,50.54,60474.0
2021-12-15 09:40:00,50.5,50.52,50.48,50.5,32592.0,50.5,50.52,50.48,50.5,32592.0
2021-12-15 09:45:00,50.49,50.55,50.46,50.49,234985.0,50.49,50.55,50.46,50.49,234985.0
2021-12-15 09:50:00,50.47,50.52,50.39,50.52,73596.0,50.47,50.52,50.39,50.52,73596.0
2021-12-15 09:55:00,50.53,50.54,50.42,50.42,48821.0,50.53,50.54,50.42,50.42,48821.0
2021-12-15 10:00:00,50.41,50.54,50.4,50.43,35256.0,50.41,50.54,50.4,50.43,35256.0
2021-12-15 10:05:00,50.42,50.5,50.36,50.36,38402.0,50.42,50.5,50.36,50.36,38402.0
2021-12-15 10:10:00,50.36,50.4,50.29,50.29,20624.0,50.36,50.4,50.29,50.29,20624.0
2021-12-15 10:15:00,50.3,50.36,50.27,50.33,352042.0,50.3,50.36,50.27,50.33,352042.0
2021-12-15 10:20:00,50.31,50.36,50.24,50.32,37716.0,50.31,50.36,50.24,50.32,37716.0
2021-12-15 10:25:00,50.3,50.41,50.26,50.39,81117.0,50.3,50.41,50.26,50.39,81117.0
2021-12-15 10:30:00,50.41,50.66,50.41,50.56,225733.0,50.41,50.66,50.41,50.56,225733.0
2021-12-15 10:35:00,50.55,50.67,50.53,50.67,54917.0,50.55,50.67,50.53,50.67,54917.0
2021-12-15 10:40:00,50.66,50.72,50.56,50.65,101942.0,50.66,50.72,50.56,50.65,101942.0
2021-12-15 10:45:00,50.64,50.67,50.55,50.64,111410.0,50.64,50.67,50.55,50.64,111410.0
2021-12-15 10:50:00,50.64,50.67,50.43,50.49,88905.0,50.64,50.67,50.43,50.49,88905.0
2021-12-15 10:55:00,50.49,50.61,50.48,50.6,29151.0,50.49,50.61,50.48,50.6,29151.0
2021-12-15 11:00:00,50.64,50.83,50.6,50.76,78018.0,50.64,50.83,50.6,50.76,78018.0
2021-12-15 11:05:00,50.76,50.81,50.72,50.73,65809.0,50.76,50.81,50.72,50.73,65809.0
2021-12-15 11:10:00,50.72,50.77,50.64,50.72,49400.0,50.72,50.77,50.64,50.72,49400.0
2021-12-15 11:15:00,50.72,50.75,50.67,50.67,15948.0,50.72,50.75,50.67,50.67,15948.0
2021-12-15 11:20:00,50.66,50.71,50.61,50.61,28454.0,50.66,50.71,50.61,50.61,28454.0
2021-12-15 11:25:00,50.6,50.66,50.43,50.45,92587.0,50.6,50.66,50.43,50.45,92587.0
2021-12-15 11:30:00,50.46,50.52,50.35,50.49,76899.0,50.46,50.52,50.35,50.49,76899.0
2021-12-15 11:35:00,50.48,50.48,50.41,50.43,31530.0,50.48,50.48,50.41,50.43,31530.0
2021-12-15 11:40:00,50.43,50.44,50.37,50.4,26724.0,50.43,50.44,50.37,50.4,26724.0
2021-12-15 11:45:00,50.39,50.47,50.38,50.46,25054.0,50.39,50.47,50.38,50.46,25054.0
2021-12-15 11:50:00,50.46,50.52,50.45,50.51,14935.0,50.46,50.52,50.45,50.51,14935.0
2021-12-15 11:55:00,50.5,50.6,50.5,50.59,47927.0,50.5,50.6,50.5,50.59,47927.0
2021-12-15 12:00:00,50.59,50.84,50.59,50.84,77964.0,50.59,50.84,50.59,50.84,77964.0
2021-12-15 12:05:00,50.85,50.87,50.78,50.85,43230.0,50.85,50.87,50.78,50.85,43230.0
2021-12-15 12:10:00,50.87,50.92,50.82,50.91,26984.0,50.87,50.92,50.82,50.91,26984.0
2021-12-15 12:15:00,50.9,50.9,50.8,50.84,37545.0,50.9,50.9,50.8,50.84,37545.0
2021-12-15 12:20:00,50.83,50.86,50.79,50.83,21469.0,50.83,50.86,50.79,50.83,21469.0
2021-12-15 12:25:00,50.83,50.92,50.81,50.91,80256.0,50.83,50.92,50.81,50.91,80256.0
2021-12-15 12:30:00,50.9,50.93,50.86,50.92,135869.0,50.9,50.93,50.86,50.92,135869.0
2021-12-15 12:35:00,50.93,50.95,50.89,50.91,43642.0,50.93,50.95,50.89,50.91,43642.0
2021-12-15 12:40:00,50.88,50.9,50.85,50.9,21627.0,50.88,50.9,50.85,50.9,21627.0
2021-12-15 12:45:00,50.9,50.92,50.85,50.9,35980.0,50.9,50.92,50.85,50.9,35980.0
2021-12-15 12:50:00,50.9,50.93,50.86,50.89,15221.0,50.9,50.93,50.86,50.89,15221.0
2021-12-15 12:55:00,50.9,51.01,50.9,50.98,43363.0,50.9,51.01,50.9,50.98,43363.0
2021-12-15 13:00:00,51.01,51.02,50.97,50.98,17801.0,51.01,51.02,50.97,50.98,17801.0
2021-12-15 13:05:00,50.97,51.01,50.94,50.97,10196.0,50.97,51.01,50.94,50.97,10196.0
2021-12-15 13:10:00,50.99,51.03,50.98,51.0,19485.0,50.99,51.03,50.98,51.0,19485.0
2021-12-15 13:15:00,51.0,51.0,50.86,50.86,33756.0,51.0,51.0,50.86,50.86,33756.0
2021-12-15 13:20:00,50.85,50.89,50.84,50.85,32810.0,50.85,50.89,50.84,50.85,32810.0
2021-12-15 13:25:00,50.85,50.88,50.82,50.82,12416.0,50.85,50.88,50.82,50.82,12416.0
2021-12-15 13:30:00,50.86,50.87,50.8,50.85,13531.0,50.86,50.87,50.8,50.85,13531.0
2021-12-15 13:35:00,50.85,50.89,50.83,50.86,12280.0,50.85,50.89,50.83,50.86,12280.0
2021-12-15 13:40:00,50.84,50.91,50.83,50.88,13311.0,50.84,50.91,50.83,50.88,13311.0
2021-12-15 13:45:00,50.88,50.89,50.86,50.86,6528.0,50.88,50.89,50.86,50.86,6528.0
2021-12-15 13:50:00,50.87,50.93,50.87,50.89,15823.0,50.87,50.93,50.87,50.89,15823.0
2021-12-15 13:55:00,50.91,50.93,50.9,50.91,16941.0,50.91,50.93,50.9,50.91,16941.0
2021-12-15 14:00:00,50.88,51.04,50.79,51.03,46986.0,50.88,51.04,50.79,51.03,46986.0
2021-12-15 14:05:00,51.03,51.09,50.92,51.03,45858.0,51.03,51.09,50.92,51.03,45858.0
2021-12-15 14:10:00,51.03,51.34,51.02,51.32,94396.0,51.03,51.34,51.02,51.32,94396.0
2021-12-15 14:15:00,51.32,51.32,51.21,51.24,42886.0,51.32,51.32,51.21,51.24,42886.0
2021-12-15 14:20:00,51.23,51.24,51.08,51.12,75936.0,51.23,51.24,51.08,51.12,75936.0
2021-12-15 14:25:00,51.12,51.19,51.01,51.16,118234.0,51.12,51.19,51.01,51.16,118234.0
2021-12-15 14:30:00,51.17,51.33,51.12,51.3,119432.0,51.17,51.33,51.12,51.3,119432.0
2021-12-15 14:35:00,51.31,51.33,51.25,51.27,33741.0,51.31,51.33,51.25,51.27,33741.0
2021-12-15 14:40:00,51.25,51.29,51.2,51.2,26606.0,51.25,51.29,51.2,51.2,26606.0
2021-12-15 14:45:00,51.2,51.26,51.19,51.22,22559.0,51.2,51.26,51.19,51.22,22559.0
2021-12-15 14:50:00,51.22,51.29,51.19,51.28,37568.0,51.22,51.29,51.19,51.28,37568.0
2021-12-15 14:55:00,51.27,51.28,51.22,51.25,45853.0,51.27,51.28,51.22,51.25,45853.0
2021-12-15 15:00:00,51.27,51.32,51.26,51.32,21360.0,51.27,51.32,51.26,51.32,21360.0
2021-12-15 15:05:00,51.34,51.51,51.31,51.51,53607.0,51.34,51.51,51.31,51.51,53607.0
2021-12-15 15:10:00,51.5,51.54,51.46,51.52,26115.0,51.5,51.54,51.46,51.52,26115.0
2021-12-15 15:15:00,51.51,51.64,51.51,51.61,32787.0,51.51,51.64,51.51,51.61,32787.0
2021-12-15 15:20:00,51.62,51.66,51.59,51.6,47964.0,51.62,51.66,51.59,51.6,47964.0
2021-12-15 15:25:00,51.61,51.63,51.58,51.63,44411.0,51.61,51.63,51.58,51.63,44411.0
2021-12-15 15:30:00,51.64,51.64,51.59,51.61,76690.0,51.64,51.64,51.59,51.61,76690.0
2021-12-15 15:35:00,51.61,51.7,51.58,51.61,39961.0,51.61,51.7,51.58,51.61,39961.0
2021-12-15 15:40:00,51.61,51.63,51.55,51.57,56124.0,51.61,51.63,51.55,51.57,56124.0
2021-12-15 15:45:00,51.58,51.61,51.51,51.53,49569.0,51.58,51.61,51.51,51.53,49569.0
2021-12-15 15:50:00,51.56,51.66,51.56,51.65,65141.0,51.56,51.66,51.56,51.65,65141.0
2021-12-15 15:55:00,51.65,51.65,51.6,51.61,193942.0,51.65,51.65,51.6,51.61,193942.0
2021-12-16 09:30:00,51.57,51.63,51.42,51.42,61384.0,51.57,51.63,51.42,51.42,61384.0
2021-12-16 09:35:00,51.45,51.55,51.44,51.48,28473.0,51.45,51.55,51.44,51.48,28473.0
2021-12-16 09:40:00,51.47,51.48,51.38,51.38,29722.0,51.47,51.48,51.38,51.38,29722.0
2021-12-16 09:45:00,51.45,51.61,51.43,51.61,25408.0,51.45,51.61,51.43,51.61,25408.0
2021-12-16 09:50:00,51.63,51.63,51.5,51.62,29212.0,51.63,51.63,51.5,51.62,29212.0
2021-12-16 09:55:00,51.64,51.65,51.47,51.5,76728.0,51.64,51.65,51.47,51.5,76728.0
2021-12-16 10:00:00,51.52,51.58,51.43,51.45,25323.0,51.52,51.58,51.43,51.45,25323.0
2021-12-16 10:05:00,51.44,51.45,51.29,51.38,55700.0,51.44,51.45,51.29,51.38,55700.0
2021-12-16 10:10:00,51.37,51.49,51.37,51.48,32291.0,51.37,51.49,51.37,51.48,32291.0
2021-12-16 10:15:00,51.49,51.65,51.47,51.63,33123.0,51.49,51.65,51.47,51.63,33123.0
2021-12-16 10:20:00,51.63,51.68,51.61,51.66,75476.0,51.63,51.68,51.61,51.66,75476.0
2021-12-16 10:25:00,51.67,51.72,51.65,51.68,106458.0,51.67,51.72,51.65,51.68,106458.0
2021-12-16 10:30:00,51.7,51.71,51.62,51.66,41273.0,51.7,51.71,51.62,51.66,41273.0
2021-12-16 10:35:00,51.65,51.67,51.6,51.63,35698.0,51.65,51.67,51.6,51.63,35698.0
2021-12-16 10:40:00,51.64,51.81,51.63,51.79,37577.0,51.64,51.81,51.63,51.79,37577.0
2021-12-16 10:45:00,51.8,52.18,51.8,52.11,123641.0,51.8,52.18,51.8,52.11,123641.0
2021-12-16 10:50:00,52.1,52.19,52.08,52.09,43422.0,52.1,52.19,52.08,52.09,43422.0
2021-12-16 10:55:00,52.1,52.1,51.95,51.99,40748.0,52.1,52.1,51.95,51.99,40748.0
2021-12-16 11:00:00,51.99,52.02,51.88,51.9,71243.0,51.99,52.02,51.88,51.9,71243.0
2021-12-16 11:05:00,51.89,51.94,51.86,51.94,85994.0,51.89,51.94,51.86,51.94,85994.0
2021-12-16 11:10:00,51.94,52.07,51.94,52.0,105598.0,51.94,52.07,51.94,52.0,105598.0
2021-12-16 11:15:00,52.0,52.18,52.0,52.14,44158.0,52.0,52.18,52.0,52.14,44158.0
2021-12-16 11:20:00,52.16,52.24,52.12,52.2,93518.0,52.16,52.24,52.12,52.2,93518.0
2021-12-16 11:25:00,52.21,52.3,52.21,52.25,140082.0,52.21,52.3,52.21,52.25,140082.0
2021-12-16 11:30:00,52.25,52.31,52.22,52.23,43450.0,52.25,52.31,52.22,52.23,43450.0
2021-12-16 11:35:00,52.23,52.35,52.22,52.32,39347.0,52.23,52.35,52.22,52.32,39347.0
2021-12-16 11:40:00,52.32,52.46,52.32,52.38,54192.0,52.32,52.46,52.32,52.38,54192.0
2021-12-16 11:45:00,52.38,52.41,52.33,52.38,46112.0,52.38,52.41,52.33,52.38,46112.0
2021-12-16 11:50:00,52.39,52.44,52.38,52.39,41643.0,52.39,52.44,52.38,52.39,41643.0
2021-12-16 11:55:00,52.41,52.44,52.3,52.32,49625.0,52.41,52.44,52.3,52.32,49625.0
2021-12-16 12:00:00,52.32,52.4,52.31,52.36,69998.0,52.32,52.4,52.31,52.36,69998.0
2021-12-16 12:05:00,52.37,52.37,52.27,52.32,45347.0,52.37,52.37,52.27,52.32,45347.0
2021-12-16 12:10:00,52.32,52.41,52.31,52.41,77081.0,52.32,52.41,52.31,52.41,77081.0
2021-12-16 12:15:00,52.4,52.43,52.27,52.3,33627.0,52.4,52.43,52.27,52.3,33627.0
2021-12-16 12:20:00,52.3,52.31,52.21,52.22,57883.0,52.3,52.31,52.21,52.22,57883.0
2021-12-16 12:25:00,52.22,52.27,52.17,52.21,84893.0,52.22,52.27,52.17,52.21,84893.0
2021-12-16 12:30:00,52.21,52.25,52.19,52.22,72332.0,52.21,52.25,52.19,52.22,72332.0
2021-12-16 12:35:00,52.21,52.21,52.1,52.12,65202.0,52.21,52.21,52.1,52.12,65202.0
2021-12-16 12:40:00,52.13,52.16,52.1,52.14,129705.0,52.13,52.16,52.1,52.14,129705.0
2021-12-16 12:45:00,52.13,52.2,52.12,52.15,66229.0,52.13,52.2,52.12,52.15,66229.0
2021-12-16 12:50:00,52.14,52.16,52.07,52.1,31751.0,52.14,52.16,52.07,52.1,31751.0
2021-12-16 12:55:00,52.11,52.11,52.04,52.07,114060.0,52.11,52.11,52.04,52.07,114060.0
2021-12-16 13:00:00,52.08,52.18,52.07,52.14,48181.0,52.08,52.18,52.07,52.14,48181.0
2021-12-16 13:05:00,52.14,52.19,52.11,52.18,30860.0,52.14,52.19,52.11,52.18,30860.0
2021-12-16 13:10:00,52.18,52.22,52.16,52.2,34143.0,52.18,52.22,52.16,52.2,34143.0
2021-12-16 13:15:00,52.2,52.22,52.16,52.21,18816.0,52.2,52.22,52.16,52.21,18816.0
2021-12-16 13:20:00,52.21,52.23,52.14,52.14,22129.0,52.21,52.23,52.14,52.14,22129.0
2021-12-16 13:25:00,52.15,52.18,52.13,52.14,19986.0,52.15,52.18,52.13,52.14,19986.0
2021-12-16 13:30:00,52.15,52.18,52.08,52.1,39660.0,52.15,52.18,52.08,52.1,39660.0
2021-12-16 13:35:00,52.08,52.13,52.08,52.1,13910.0,52.08,52.13,52.08,52.1,13910.0
2021-12-16 13:40:00,52.09,52.12,52.06,52.11,32044.0,52.09,52.12,52.06,52.11,32044.0
2021-12-16 13:45:00,52.14,52.24,52.13,52.21,39629.0,52.14,52.24,52.13,52.21,39629.0
2021-12-16 13:50:00,52.2,52.25,52.19,52.22,22119.0,52.2,52.25,52.19,52.22,22119.0
2021-12-16 13:55:00,52.22,52.23,52.18,52.23,20901.0,52.22,52.23,52.18,52.23,20901.0
2021-12-16 14:00:00,52.23,52.28,52.21,52.24,21107.0,52.23,52.28,52.21,52.24,21107.0
2021-12-16 14:05:00,52.24,52.24,52.14,52.18,50436.0,52.24,52.24,52.14,52.18,50436.0
2021-12-16 14:10:00,52.19,52.19,52.13,52.14,31156.0,52.19,52.19,52.13,52.14,31156.0
2021-12-16 14:15:00,52.14,52.15,52.09,52.13,37106.0,52.14,52.15,52.09,52.13,37106.0
2021-12-16 14:20:00,52.13,52.16,52.06,52.08,32850.0,52.13,52.16,52.06,52.08,32850.0
2021-12-16 14:25:00,52.11,52.12,51.98,52.07,116521.0,52.11,52.12,51.98,52.07,116521.0
2021-12-16 14:30:00,52.06,52.07,51.94,51.95,66793.0,52.06,52.07,51.94,51.95,66793.0
2021-12-16 14:35:00,51.95,52.02,51.91,52.0,35538.0,51.95,52.02,51.91,52.0,35538.0
2021-12-16 14:40:00,52.0,52.0,51.92,51.93,13242.0,52.0,52.0,51.92,51.93,13242.0
2021-12-16 14:45:00,51.94,51.94,51.81,51.83,31805.0,51.94,51.94,51.81,51.83,31805.0
2021-12-16 14:50:00,51.83,51.86,51.76,51.77,69672.0,51.83,51.86,51.76,51.77,69672.0
2021-12-16 14:55:00,51.77,51.82,51.77,51.82,10632.0,51.77,51.82,51.77,51.82,10632.0
2021-12-16 15:00:00,51.81,51.81,51.74,51.78,31840.0,51.81,51.81,51.74,51.78,31840.0
2021-12-16 15:05:00,51.78,51.79,51.72,51.73,23937.0,51.78,51.79,51.72,51.73,23937.0
2021-12-16 15:10:00,51.72,51.78,51.71,51.78,50969.0,51.72,51.78,51.71,51.78,50969.0
2021-12-16 15:15:00,51.78,51.83,51.76,51.81,47290.0,51.78,51.83,51.76,51.81,47290.0
2021-12-16 15:20:00,51.82,51.87,51.81,51.87,30361.0,51.82,51.87,51.81,51.87,30361.0
2021-12-16 15:25:00,51.87,51.92,51.85,51.9,33181.0,51.87,51.92,51.85,51.9,33181.0
2021-12-16 15:30:00,51.91,51.94,51.88,51.93,38158.0,51.91,51.94,51.88,51.93,38158.0
2021-12-16 15:35:00,51.93,51.96,51.89,51.92,109566.0,51.93,51.96,51.89,51.92,109566.0
2021-12-16 15:40:00,51.9,51.91,51.86,51.87,46764.0,51.9,51.91,51.86,51.87,46764.0
2021-12-16 15:45:00,51.87,51.88,51.81,51.81,59810.0,51.87,51.88,51.81,51.81,59810.0
2021-12-16 15:50:00,51.82,51.89,51.81,51.84,81555.0,51.82,51.89,51.81,51.84,81555.0
2021-12-16 15:55:00,51.84,51.88,51.83,51.87,81641.0,51.84,51.88,51.83,51.87,81641.0
2021-12-17 09:30:00,51.29,51.43,51.28,51.37,85892.0,51.29,51.43,51.28,51.37,85892.0
2021-12-17 09:35:00,51.38,51.38,51.16,51.24,112507.0,51.38,51.38,51.16,51.24,112507.0
2021-12-17 09:40:00,51.24,51.25,51.11,51.12,112100.0,51.24,51.25,51.11,51.12,112100.0
2021-12-17 09:45:00,51.12,51.18,51.05,51.18,49988.0,51.12,51.18,51.05,51.18,49988.0
2021-12-17 09:50:00,51.19,51.2,51.05,51.08,82729.0,51.19,51.2,51.05,51.08,82729.0
2021-12-17 09:55:00,51.07,51.13,50.97,51.05,75927.0,51.07,51.13,50.97,51.05,75927.0
2021-12-17 10:00:00,51.04,51.13,50.98,51.09,105663.0,51.04,51.13,50.98,51.09,105663.0
2021-12-17 10:05:00,51.09,51.11,50.98,50.99,33176.0,51.09,51.11,50.98,50.99,33176.0
2021-12-17 10:10:00,51.0,51.05,50.75,50.76,95948.0,51.0,51.05,50.75,50.76,95948.0
2021-12-17 10:15:00,50.77,50.77,50.52,50.63,158129.0,50.77,50.77,50.52,50.63,158129.0
2021-12-17 10:20:00,50.63,50.68,50.36,50.41,189886.0,50.63,50.68,50.36,50.41,189886.0
2021-12-17 10:25:00,50.42,50.55,50.41,50.55,100901.0,50.42,50.55,50.41,50.55,100901.0
2021-12-17 10:30:00,50.53,50.74,50.5,50.71,141454.0,50.53,50.74,50.5,50.71,141454.0
2021-12-17 10:35:00,50.71,50.87,50.68,50.75,178868.0,50.71,50.87,50.68,50.75,178868.0
2021-12-17 10:40:00,50.75,50.9,50.7,50.85,120445.0,50.75,50.9,50.7,50.85,120445.0
2021-12-17 10:45:00,50.87,50.98,50.84,50.98,84011.0,50.87,50.98,50.84,50.98,84011.0
2021-12-17 10:50:00,50.98,51.15,50.97,51.11,124708.0,50.98,51.15,50.97,51.11,124708.0
2021-12-17 10:55:00,51.13,51.13,51.02,51.12,61873.0,51.13,51.13,51.02,51.12,61873.0
2021-12-17 11:00:00,51.14,51.2,51.06,51.07,61612.0,51.14,51.2,51.06,51.07,61612.0
2021-12-17 11:05:00,51.07,51.12,51.03,51.09,47155.0,51.07,51.12,51.03,51.09,47155.0
2021-12-17 11:10:00,51.08,51.28,51.06,51.23,103259.0,51.08,51.28,51.06,51.23,103259.0
2021-12-17 11:15:00,51.25,51.28,51.18,51.24,100311.0,51.25,51.28,51.18,51.24,100311.0
2021-12-17 11:20:00,51.25,51.26,51.11,51.13,50035.0,51.25,51.26,51.11,51.13,50035.0
2021-12-17 11:25:00,51.13,51.25,51.13,51.22,108729.0,51.13,51.25,51.13,51.22,108729.0
2021-12-17 11:30:00,51.21,51.31,51.08,51.08,51400.0,51.21,51.31,51.08,51.08,51400.0
2021-12-17 11:35:00,51.08,51.14,51.04,51.13,78358.0,51.08,51.14,51.04,51.13,78358.0
2021-12-17 11:40:00,51.13,51.16,50.99,51.02,34843.0,51.13,51.16,50.99,51.02,34843.0
2021-12-17 11:45:00,51.04,51.1,50.97,51.06,84289.0,51.04,51.1,50.97,51.06,84289.0
2021-12-17 11:50:00,51.06,51.09,50.98,50.98,41063.0,51.06,51.09,50.98,50.98,41063.0
2021-12-17 11:55:00,50.98,51.06,50.96,51.04,39967.0,50.98,51.06,50.96,51.04,39967.0
2021-12-17 12:00:00,51.04,51.06,51.01,51.03,21049.0,51.04,51.06,51.01,51.03,21049.0
2021-12-17 12:05:00,51.07,51.08,50.98,51.05,43285.0,51.07,51.08,50.98,51.05,43285.0
2021-12-17 12:10:00,51.06,51.19,51.05,51.19,31402.0,51.06,51.19,51.05,51.19,31402.0
2021-12-17 12:15:00,51.19,51.19,51.12,51.15,50168.0,51.19,51.19,51.12,51.15,50168.0
2021-12-17 12:20:00,51.16,51.25,51.15,51.17,18287.0,51.16,51.25,51.15,51.17,18287.0
2021-12-17 12:25:00,51.17,51.2,51.15,51.2,15090.0,51.17,51.2,51.15,51.2,15090.0
2021-12-17 12:30:00,51.2,51.26,51.17,51.22,37452.0,51.2,51.26,51.17,51.22,37452.0
2021-12-17 12:35:00,51.23,51.24,51.12,51.14,103749.0,51.23,51.24,51.12,51.14,103749.0
2021-12-17 12:40:00,51.14,51.18,51.09,51.09,49969.0,51.14,51.18,51.09,51.09,49969.0
2021-12-17 12:45:00,51.1,51.14,51.1,51.12,9849.0,51.1,51.14,51.1,51.12,9849.0
2021-12-17 12:50:00,51.12,51.15,51.03,51.05,15151.0,51.12,51.15,51.03,51.05,15151.0
2021-12-17 12:55:00,51.07,51.15,51.05,51.09,30262.0,51.07,51.15,51.05,51.09,30262.0
2021-12-17 13:00:00,51.08,51.13,51.05,51.12,15386.0,51.08,51.13,51.05,51.12,15386.0
2021-12-17 13:05:00,51.11,51.12,51.01,51.04,33096.0,51.11,51.12,51.01,51.04,33096.0
2021-12-17 13:10:00,51.02,51.04,50.99,51.02,16841.0,51.02,51.04,50.99,51.02,16841.0
2021-12-17 13:15:00,51.02,51.06,50.92,50.93,28034.0,51.02,51.06,50.92,50.93,28034.0
2021-12-17 13:20:00,50.94,50.95,50.81,50.85,34281.0,50.94,50.95,50.81,50.85,34281.0
2021-12-17 13:25:00,50.85,50.87,50.69,50.81,68993.0,50.85,50.87,50.69,50.81,68993.0
2021-12-17 13:30:00,50.8,50.86,50.72,50.75,29164.0,50.8,50.86,50.72,50.75,29164.0
2021-12-17 13:35:00,50.77,50.85,50.74,50.85,30329.0,50.77,50.85,50.74,50.85,30329.0
2021-12-17 13:40:00,50.85,50.91,50.8,50.86,49596.0,50.85,50.91,50.8,50.86,49596.0
2021-12-17 13:45:00,50.87,50.94,50.87,50.89,9740.0,50.87,50.94,50.87,50.89,9740.0
2021-12-17 13:50:00,50.91,50.93,50.87,50.87,11653.0,50.91,50.93,50.87,50.87,11653.0
2021-12-17 13:55:00,50.88,50.93,50.87,50.91,15896.0,50.88,50.93,50.87,50.91,15896.0
2021-12-17 14:00:00,50.92,50.95,50.89,50.91,42969.0,50.92,50.95,50.89,50.91,42969.0
2021-12-17 14:05:00,50.91,50.91,50.8,50.85,22351.0,50.91,50.91,50.8,50.85,22351.0
2021-12-17 14:10:00,50.85,50.88,50.83,50.86,11535.0,50.85,50.88,50.83,50.86,11535.0
2021-12-17 14:15:00,50.87,50.95,50.85,50.86,31768.0,50.87,50.95,50.85,50.86,31768.0
2021-12-17 14:20:00,50.87,51.04,50.85,51.04,26534.0,50.87,51.04,50.85,51.04,26534.0
2021-12-17 14:25:00,51.03,51.05,50.99,51.03,129446.0,51.03,51.05,50.99,51.03,129446.0
2021-12-17 14:30:00,51.02,51.05,50.95,50.95,31653.0,51.02,51.05,50.95,50.95,31653.0
2021-12-17 14:35:00,50.96,50.97,50.91,50.97,36209.0,50.96,50.97,50.91,50.97,36209.0
2021-12-17 14:40:00,50.98,51.02,50.96,51.02,12613.0,50.98,51.02,50.96,51.02,12613.0
2021-12-17 14:45:00,51.02,51.06,51.02,51.03,19365.0,51.02,51.06,51.02,51.03,19365.0
2021-12-17 14:50:00,51.03,51.04,50.97,51.0,25664.0,51.03,51.04,50.97,51.0,25664.0
2021-12-17 14:55:00,51.0,51.05,50.99,51.0,36728.0,51.0,51.05,50.99,51.0,36728.0
2021-12-17 15:00:00,51.0,51.08,50.99,51.03,56258.0,51.0,51.08,50.99,51.03,56258.0
2021-12-17 15:05:00,51.03,51.06,51.02,51.03,18429.0,51.03,51.06,51.02,51.03,18429.0
2021-12-17 15:10:00,51.03,51.04,50.97,50.98,22179.0,51.03,51.04,50.97,50.98,22179.0
2021-12-17 15:15:00,50.99,51.0,50.93,50.95,31469.0,50.99,51.0,50.93,50.95,31469.0
2021-12-17 15:20:00,50.97,51.01,50.96,50.98,53412.0,50.97,51.01,50.96,50.98,53412.0
2021-12-17 15:25:00,50.97,50.98,50.9,50.91,34510.0,50.97,50.98,50.9,50.91,34510.0
2021-12-17 15:30:00,50.92,50.92,50.83,50.86,47281.0,50.92,50.92,50.83,50.86,47281.0
2021-12-17 15:35:00,50.86,50.9,50.84,50.89,49515.0,50.86,50.9,50.84,50.89,49515.0
2021-12-17 15:40:00,50.89,50.94,50.88,50.91,78411.0,50.89,50.94,50.88,50.91,78411.0
2021-12-17 15:45:00,50.9,50.9,50.77,50.77,90820.0,50.9,50.9,50.77,50.77,90820.0
2021-12-17 15:50:00,50.78,50.79,50.7,50.76,153238.0,50.78,50.79,50.7,50.76,153238.0
2021-12-17 15:55:00,50.75,50.81,50.73,50.76,359464.0,50.75,50.81,50.73,50.76,359464.0
2021-12-20 09:30:00,49.03,49.07,48.91,48.92,167959.0,49.03,49.07,48.91,48.92,167959.0
2021-12-20 09:35:00,48.91,48.99,48.78,48.79,141144.0,48.91,48.99,48.78,48.79,141144.0
2021-12-20 09:40:00,48.77,48.77,48.63,48.67,148276.0,48.77,48.77,48.63,48.67,148276.0
2021-12-20 09:45:00,48.67,48.69,48.57,48.59,78402.0,48.67,48.69,48.57,48.59,78402.0
2021-12-20 09:50:00,48.59,48.63,48.42,48.52,139849.0,48.59,48.63,48.42,48.52,139849.0
2021-12-20 09:55:00,48.51,48.74,48.4,48.69,126164.0,48.51,48.74,48.4,48.69,126164.0
2021-12-20 10:00:00,48.69,48.86,48.63,48.79,88746.0,48.69,48.86,48.63,48.79,88746.0
2021-12-20 10:05:00,48.79,48.79,48.68,48.73,84258.0,48.79,48.79,48.68,48.73,84258.0
2021-12-20 10:10:00,48.75,48.81,48.56,48.63,57248.0,48.75,48.81,48.56,48.63,57248.0
2021-12-20 10:15:00,48.65,48.81,48.6,48.76,46549.0,48.65,48.81,48.6,48.76,46549.0
2021-12-20 10:20:00,48.76,48.79,48.51,48.55,89901.0,48.76,48.79,48.51,48.55,89901.0
2021-12-20 10:25:00,48.54,48.61,48.49,48.51,67620.0,48.54,48.61,48.49,48.51,67620.0
2021-12-20 10:30:00,48.5,48.56,48.45,48.49,113330.0,48.5,48.56,48.45,48.49,113330.0
2021-12-20 10:35:00,48.48,48.56,48.35,48.41,77594.0,48.48,48.56,48.35,48.41,77594.0
2021-12-20 10:40:00,48.43,48.44,48.29,48.37,147027.0,48.43,48.44,48.29,48.37,147027.0
2021-12-20 10:45:00,48.37,48.37,48.15,48.22,121962.0,48.37,48.37,48.15,48.22,121962.0
2021-12-20 10:50:00,48.2,48.25,48.13,48.2,103999.0,48.2,48.25,48.13,48.2,103999.0
2021-12-20 10:55:00,48.18,48.31,48.18,48.2,152366.0,48.18,48.31,48.18,48.2,152366.0
2021-12-20 11:00:00,48.22,48.23,48.09,48.16,90220.0,48.22,48.23,48.09,48.16,90220.0
2021-12-20 11:05:00,48.16,48.19,48.1,48.17,54235.0,48.16,48.19,48.1,48.17,54235.0
2021-12-20 11:10:00,48.17,48.3,48.12,48.24,47527.0,48.17,48.3,48.12,48.24,47527.0
2021-12-20 11:15:00,48.23,48.31,48.11,48.31,66563.0,48.23,48.31,48.11,48.31,66563.0
2021-12-20 11:20:00,48.31,48.36,48.26,48.34,98688.0,48.31,48.36,48.26,48.34,98688.0
2021-12-20 11:25:00,48.34,48.38,48.27,48.38,49164.0,48.34,48.38,48.27,48.38,49164.0
2021-12-20 11:30:00,48.36,48.38,48.26,48.26,95702.0,48.36,48.38,48.26,48.26,95702.0
2021-12-20 11:35:00,48.26,48.29,47.97,48.01,168254.0,48.26,48.29,47.97,48.01,168254.0
2021-12-20 11:40:00,48.0,48.13,47.96,48.11,106617.0,48.0,48.13,47.96,48.11,106617.0
2021-12-20 11:45:00,48.11,48.24,48.04,48.24,98288.0,48.11,48.24,48.04,48.24,98288.0
2021-12-20 11:50:00,48.24,48.46,48.23,48.46,80297.0,48.24,48.46,48.23,48.46,80297.0
2021-12-20 11:55:00,48.46,48.47,48.37,48.43,67047.0,48.46,48.47,48.37,48.43,67047.0
2021-12-20 12:00:00,48.44,48.45,48.4,48.44,39259.0,48.44,48.45,48.4,48.44,39259.0
2021-12-20 12:05:00,48.41,48.5,48.39,48.41,333227.0,48.41,48.5,48.39,48.41,333227.0
2021-12-20 12:10:00,48.42,48.49,48.39,48.44,49681.0,48.42,48.49,48.39,48.44,49681.0
2021-12-20 12:15:00,48.44,48.63,48.43,48.6,65985.0,48.44,48.63,48.43,48.6,65985.0
2021-12-20 12:20:00,48.61,48.69,48.6,48.66,48259.0,48.61,48.69,48.6,48.66,48259.0
2021-12-20 12:25:00,48.65,48.73,48.61,48.7,55698.0,48.65,48.73,48.61,48.7,55698.0
2021-12-20 12:30:00,48.7,48.71,48.62,48.66,41116.0,48.7,48.71,48.62,48.66,41116.0
2021-12-20 12:35:00,48.67,48.76,48.65,48.76,38987.0,48.67,48.76,48.65,48.76,38987.0
2021-12-20 12:40:00,48.76,48.8,48.72,48.74,43734.0,48.76,48.8,48.72,48.74,43734.0
2021-12-20 12:45:00,48.74,48.84,48.74,48.83,55368.0,48.74,48.84,48.74,48.83,55368.0
2021-12-20 12:50:00,48.82,48.93,48.8,48.91,25449.0,48.82,48.93,48.8,48.91,25449.0
2021-12-20 12:55:00,48.91,48.97,48.88,48.94,54598.0,48.91,48.97,48.88,48.94,54598.0
2021-12-20 13:00:00,48.94,49.0,48.9,48.96,29127.0,48.94,49.0,48.9,48.96,29127.0
2021-12-20 13:05:00,48.98,49.02,48.9,49.02,58999.0,48.98,49.02,48.9,49.02,58999.0
2021-12-20 13:10:00,49.01,49.07,48.97,49.07,37000.0,49.01,49.07,48.97,49.07,37000.0
2021-12-20 13:15:00,49.08,49.13,49.02,49.03,68862.0,49.08,49.13,49.02,49.03,68862.0
2021-12-20 13:20:00,49.03,49.07,49.0,49.04,26782.0,49.03,49.07,49.0,49.04,26782.0
2021-12-20 13:25:00,49.04,49.15,49.03,49.14,51243.0,49.04,49.15,49.03,49.14,51243.0
2021-12-20 13:30:00,49.12,49.15,49.09,49.15,24359.0,49.12,49.15,49.09,49.15,24359.0
2021-12-20 13:35:00,49.15,49.21,49.12,49.2,35101.0,49.15,49.21,49.12,49.2,35101.0
2021-12-20 13:40:00,49.2,49.26,49.18,49.19,81375.0,49.2,49.26,49.18,49.19,81375.0
2021-12-20 13:45:00,49.19,49.23,49.16,49.2,26122.0,49.19,49.23,49.16,49.2,26122.0
2021-12-20 13:50:00,49.21,49.22,49.09,49.14,34817.0,49.21,49.22,49.09,49.14,34817.0
2021-12-20 13:55:00,49.16,49.2,49.12,49.13,33135.0,49.16,49.2,49.12,49.13,33135.0
2021-12-20 14:00:00,49.12,49.44,49.11,49.29,155421.0,49.12,49.44,49.11,49.29,155421.0
2021-12-20 14:05:00,49.28,49.36,49.26,49.35,50326.0,49.28,49.36,49.26,49.35,50326.0
2021-12-20 14:10:00,49.36,49.39,49.31,49.37,31444.0,49.36,49.39,49.31,49.37,31444.0
2021-12-20 14:15:00,49.35,49.43,49.34,49.4,73704.0,49.35,49.43,49.34,49.4,73704.0
2021-12-20 14:20:00,49.41,49.53,49.4,49.43,99593.0,49.41,49.53,49.4,49.43,99593.0
2021-12-20 14:25:00,49.44,49.73,49.37,49.73,530106.0,49.44,49.73,49.37,49.73,530106.0
2021-12-20 14:30:00,49.71,49.79,49.66,49.75,92965.0,49.71,49.79,49.66,49.75,92965.0
2021-12-20 14:35:00,49.74,49.84,49.71,49.82,49264.0,49.74,49.84,49.71,49.82,49264.0
2021-12-20 14:40:00,49.84,49.88,49.8,49.87,18848.0,49.84,49.88,49.8,49.87,18848.0
2021-12-20 14:45:00,49.87,49.88,49.81,49.83,13849.0,49.87,49.88,49.81,49.83,13849.0
2021-12-20 14:50:00,49.83,49.97,49.83,49.93,61971.0,49.83,49.97,49.83,49.93,61971.0
2021-12-20 14:55:00,49.93,49.98,49.88,49.9,86911.0,49.93,49.98,49.88,49.9,86911.0
2021-12-20 15:00:00,49.91,49.95,49.89,49.89,74712.0,49.91,49.95,49.89,49.89,74712.0
2021-12-20 15:05:00,49.89,49.94,49.89,49.91,23719.0,49.89,49.94,49.89,49.91,23719.0
2021-12-20 15:10:00,49.92,49.94,49.88,49.89,36991.0,49.92,49.94,49.88,49.89,36991.0
2021-12-20 15:15:00,49.89,49.94,49.87,49.91,87893.0,49.89,49.94,49.87,49.91,87893.0
2021-12-20 15:20:00,49.92,49.97,49.9,49.9,70994.0,49.92,49.97,49.9,49.9,70994.0
2021-12-20 15:25:00,49.9,49.92,49.89,49.91,45279.0,49.9,49.92,49.89,49.91,45279.0
2021-12-20 15:30:00,49.91,49.93,49.89,49.9,67272.0,49.91,49.93,49.89,49.9,67272.0
2021-12-20 15:35:00,49.89,49.92,49.87,49.89,47484.0,49.89,49.92,49.87,49.89,47484.0
2021-12-20 15:40:00,49.9,49.92,49.88,49.91,138372.0,49.9,49.92,49.88,49.91,138372.0
2021-12-20 15:45:00,49.9,49.92,49.84,49.91,97188.0,49.9,49.92,49.84,49.91,97188.0
2021-12-20 15:50:00,49.92,49.97,49.9,49.91,159848.0,49.92,49.97,49.9,49.91,159848.0
2021-12-20 15:55:00,49.91,49.95,49.89,49.92,163255.0,49.91,49.95,49.89,49.92,163255.0
2021-12-21 09:30:00,50.9,50.98,50.81,50.85,137557.0,50.9,50.98,50.81,50.85,137557.0
2021-12-21 09:35:00,50.84,50.91,50.79,50.85,69984.0,50.84,50.91,50.79,50.85,69984.0
2021-12-21 09:40:00,50.85,50.89,50.68,50.72,87812.0,50.85,50.89,50.68,50.72,87812.0
2021-12-21 09:45:00,50.73,50.82,50.64,50.78,49184.0,50.73,50.82,50.64,50.78,49184.0
2021-12-21 09:50:00,50.76,50.79,50.68,50.75,42891.0,50.76,50.79,50.68,50.75,42891.0
2021-12-21 09:55:00,50.73,50.78,50.65,50.72,24588.0,50.73,50.78,50.65,50.72,24588.0
2021-12-21 10:00:00,50.73,50.88,50.73,50.8,54768.0,50.73,50.88,50.73,50.8,54768.0
2021-12-21 10:05:00,50.81,50.91,50.79,50.86,25401.0,50.81,50.91,50.79,50.86,25401.0
2021-12-21 10:10:00,50.86,50.9,50.77,50.84,52493.0,50.86,50.9,50.77,50.84,52493.0
2021-12-21 10:15:00,50.84,50.88,50.72,50.72,32722.0,50.84,50.88,50.72,50.72,32722.0
2021-12-21 10:20:00,50.73,50.84,50.71,50.76,53474.0,50.73,50.84,50.71,50.76,53474.0
2021-12-21 10:25:00,50.75,50.75,50.59,50.66,87662.0,50.75,50.75,50.59,50.66,87662.0
2021-12-21 10:30:00,50.65,50.78,50.62,50.62,51911.0,50.65,50.78,50.62,50.62,51911.0
2021-12-21 10:35:00,50.62,50.73,50.6,50.73,50320.0,50.62,50.73,50.6,50.73,50320.0
2021-12-21 10:40:00,50.73,50.85,50.7,50.82,54351.0,50.73,50.85,50.7,50.82,54351.0
2021-12-21 10:45:00,50.82,50.98,50.82,50.92,65929.0,50.82,50.98,50.82,50.92,65929.0
2021-12-21 10:50:00,50.89,50.98,50.81,50.82,31868.0,50.89,50.98,50.81,50.82,31868.0
2021-12-21 10:55:00,50.81,50.85,50.76,50.78,60867.0,50.81,50.85,50.76,50.78,60867.0
2021-12-21 11:00:00,50.77,50.8,50.7,50.79,36552.0,50.77,50.8,50.7,50.79,36552.0
2021-12-21 11:05:00,50.79,51.06,50.78,51.05,54239.0,50.79,51.06,50.78,51.05,54239.0
2021-12-21 11:10:00,51.04,51.06,51.0,51.02,24254.0,51.04,51.06,51.0,51.02,24254.0
2021-12-21 11:15:00,51.02,51.09,50.99,51.04,42678.0,51.02,51.09,50.99,51.04,42678.0
2021-12-21 11:20:00,51.04,51.19,51.03,51.12,54953.0,51.04,51.19,51.03,51.12,54953.0
2021-12-21 11:25:00,51.13,51.13,51.0,51.03,84330.0,51.13,51.13,51.0,51.03,84330.0
2021-12-21 11:30:00,51.03,51.09,51.02,51.02,34380.0,51.03,51.09,51.02,51.02,34380.0
2021-12-21 11:35:00,51.03,51.26,51.02,51.15,65377.0,51.03,51.26,51.02,51.15,65377.0
2021-12-21 11:40:00,51.16,51.18,51.12,51.16,59130.0,51.16,51.18,51.12,51.16,59130.0
2021-12-21 11:45:00,51.19,51.19,51.11,51.11,17750.0,51.19,51.19,51.11,51.11,17750.0
2021-12-21 11:50:00,51.15,51.18,51.14,51.17,21731.0,51.15,51.18,51.14,51.17,21731.0
2021-12-21 11:55:00,51.16,51.16,51.08,51.13,33033.0,51.16,51.16,51.08,51.13,33033.0
2021-12-21 12:00:00,51.13,51.22,51.13,51.18,81385.0,51.13,51.22,51.13,51.18,81385.0
2021-12-21 12:05:00,51.16,51.19,51.14,51.16,53964.0,51.16,51.19,51.14,51.16,53964.0
2021-12-21 12:10:00,51.18,51.24,51.17,51.21,92878.0,51.18,51.24,51.17,51.21,92878.0
2021-12-21 12:15:00,51.21,51.37,51.2,51.34,54774.0,51.21,51.37,51.2,51.34,54774.0
2021-12-21 12:20:00,51.33,51.33,51.25,51.32,32610.0,51.33,51.33,51.25,51.32,32610.0
2021-12-21 12:25:00,51.31,51.46,51.31,51.42,53674.0,51.31,51.46,51.31,51.42,53674.0
2021-12-21 12:30:00,51.42,51.46,51.4,51.45,18651.0,51.42,51.46,51.4,51.45,18651.0
2021-12-21 12:35:00,51.44,51.44,51.38,51.41,35482.0,51.44,51.44,51.38,51.41,35482.0
2021-12-21 12:40:00,51.41,51.43,51.39,51.42,26905.0,51.41,51.43,51.39,51.42,26905.0
2021-12-21 12:45:00,51.43,51.45,51.41,51.43,16856.0,51.43,51.45,51.41,51.43,16856.0
2021-12-21 12:50:00,51.43,51.49,51.41,51.47,39857.0,51.43,51.49,51.41,51.47,39857.0
2021-12-21 12:55:00,51.47,51.5,51.43,51.49,33603.0,51.47,51.5,51.43,51.49,33603.0
2021-12-21 13:00:00,51.48,51.53,51.47,51.49,19062.0,51.48,51.53,51.47,51.49,19062.0
2021-12-21 13:05:00,51.5,51.5,51.44,51.49,13673.0,51.5,51.5,51.44,51.49,13673.0
2021-12-21 13:10:00,51.49,51.56,51.49,51.54,27256.0,51.49,51.56,51.49,51.54,27256.0
2021-12-21 13:15:00,51.53,51.56,51.51,51.55,21696.0,51.53,51.56,51.51,51.55,21696.0
2021-12-21 13:20:00,51.55,51.57,51.41,51.41,43276.0,51.55,51.57,51.41,51.41,43276.0
2021-12-21 13:25:00,51.42,51.46,51.4,51.45,26225.0,51.42,51.46,51.4,51.45,26225.0
2021-12-21 13:30:00,51.45,51.52,51.44,51.48,35670.0,51.45,51.52,51.44,51.48,35670.0
2021-12-21 13:35:00,51.49,51.53,51.47,51.5,23534.0,51.49,51.53,51.47,51.5,23534.0
2021-12-21 13:40:00,51.49,51.51,51.46,51.48,17581.0,51.49,51.51,51.46,51.48,17581.0
2021-12-21 13:45:00,51.48,51.57,51.47,51.56,21404.0,51.48,51.57,51.47,51.56,21404.0
2021-12-21 13:50:00,51.55,51.55,51.41,51.41,28065.0,51.55,51.55,51.41,51.41,28065.0
2021-12-21 13:55:00,51.41,51.46,51.41,51.41,12465.0,51.41,51.46,51.41,51.41,12465.0
2021-12-21 14:00:00,51.42,51.46,51.38,51.39,25418.0,51.42,51.46,51.38,51.39,25418.0
2021-12-21 14:05:00,51.4,51.4,51.34,51.39,255284.0,51.4,51.4,51.34,51.39,255284.0
2021-12-21 14:10:00,51.39,51.47,51.39,51.46,26873.0,51.39,51.47,51.39,51.46,26873.0
2021-12-21 14:15:00,51.46,51.48,51.43,51.45,16654.0,51.46,51.48,51.43,51.45,16654.0
2021-12-21 14:20:00,51.45,51.5,51.41,51.44,37638.0,51.45,51.5,51.41,51.44,37638.0
2021-12-21 14:25:00,51.45,51.48,51.35,51.37,130937.0,51.45,51.48,51.35,51.37,130937.0
2021-12-21 14:30:00,51.37,51.43,51.36,51.42,25948.0,51.37,51.43,51.36,51.42,25948.0
2021-12-21 14:35:00,51.41,51.43,51.41,51.42,8334.0,51.41,51.43,51.41,51.42,8334.0
2021-12-21 14:40:00,51.41,51.45,51.41,51.42,9118.0,51.41,51.45,51.41,51.42,9118.0
2021-12-21 14:45:00,51.41,51.46,51.41,51.46,9626.0,51.41,51.46,51.41,51.46,9626.0
2021-12-21 14:50:00,51.46,51.48,51.44,51.48,13904.0,51.46,51.48,51.44,51.48,13904.0
2021-12-21 14:55:00,51.47,51.54,51.45,51.53,59734.0,51.47,51.54,51.45,51.53,59734.0
2021-12-21 15:00:00,51.53,51.59,51.51,51.57,76064.0,51.53,51.59,51.51,51.57,76064.0
2021-12-21 15:05:00,51.56,51.57,51.53,51.55,8905.0,51.56,51.57,51.53,51.55,8905.0
2021-12-21 15:10:00,51.55,51.57,51.53,51.55,13029.0,51.55,51.57,51.53,51.55,13029.0
2021-12-21 15:15:00,51.56,51.57,51.55,51.56,6976.0,51.56,51.57,51.55,51.56,6976.0
2021-12-21 15:20:00,51.56,51.57,51.54,51.55,12946.0,51.56,51.57,51.54,51.55,12946.0
2021-12-21 15:25:00,51.56,51.56,51.54,51.55,9352.0,51.56,51.56,51.54,51.55,9352.0
2021-12-21 15:30:00,51.55,51.58,51.54,51.58,22641.0,51.55,51.58,51.54,51.58,22641.0
2021-12-21 15:35:00,51.58,51.58,51.53,51.55,19989.0,51.58,51.58,51.53,51.55,19989.0
2021-12-21 15:40:00,51.55,51.55,51.52,51.55,54145.0,51.55,51.55,51.52,51.55,54145.0
2021-12-21 15:45:00,51.54,51.56,51.52,51.55,235677.0,51.54,51.56,51.52,51.55,235677.0
2021-12-21 15:50:00,51.55,51.59,51.54,51.58,271989.0,51.55,51.59,51.54,51.58,271989.0
2021-12-21 15:55:00,51.58,51.61,51.57,51.58,221766.0,51.58,51.61,51.57,51.58,221766.0
2021-12-22 09:30:00,51.42,51.44,51.35,51.37,119970.0,51.42,51.44,51.35,51.37,119970.0
2021-12-22 09:35:00,51.38,51.41,51.32,51.4,127388.0,51.38,51.41,51.32,51.4,127388.0
2021-12-22 09:40:00,51.39,51.41,51.27,51.37,118042.0,51.39,51.41,51.27,51.37,118042.0
2021-12-22 09:45:00,51.36,51.41,51.28,51.28,54884.0,51.36,51.41,51.28,51.28,54884.0
2021-12-22 09:50:00,51.28,51.33,51.25,51.29,73772.0,51.28,51.33,51.25,51.29,73772.0
2021-12-22 09:55:00,51.29,51.39,51.26,51.39,63682.0,51.29,51.39,51.26,51.39,63682.0
2021-12-22 10:00:00,51.38,51.49,51.36,51.46,143031.0,51.38,51.49,51.36,51.46,143031.0
2021-12-22 10:05:00,51.46,51.5,51.38,51.43,42884.0,51.46,51.5,51.38,51.43,42884.0
2021-12-22 10:10:00,51.44,51.49,51.39,51.47,27254.0,51.44,51.49,51.39,51.47,27254.0
2021-12-22 10:15:00,51.46,51.58,51.43,51.57,39704.0,51.46,51.58,51.43,51.57,39704.0
2021-12-22 10:20:00,51.58,51.62,51.51,51.6,34159.0,51.58,51.62,51.51,51.6,34159.0
2021-12-22 10:25:00,51.57,51.59,51.49,51.49,30144.0,51.57,51.59,51.49,51.49,30144.0
2021-12-22 10:30:00,51.58,51.58,51.4,51.41,84792.0,51.58,51.58,51.4,51.41,84792.0
2021-12-22 10:35:00,51.43,51.82,51.4,51.74,300405.0,51.43,51.82,51.4,51.74,300405.0
2021-12-22 10:40:00,51.76,51.8,51.61,51.64,118635.0,51.76,51.8,51.61,51.64,118635.0
2021-12-22 10:45:00,51.63,51.72,51.63,51.72,185744.0,51.63,51.72,51.63,51.72,185744.0
2021-12-22 10:50:00,51.72,51.75,51.69,51.72,61643.0,51.72,51.75,51.69,51.72,61643.0
2021-12-22 10:55:00,51.75,51.75,51.56,51.6,31067.0,51.75,51.75,51.56,51.6,31067.0
2021-12-22 11:00:00,51.59,51.67,51.56,51.57,22718.0,51.59,51.67,51.56,51.57,22718.0
2021-12-22 11:05:00,51.58,51.59,51.47,51.51,38959.0,51.58,51.59,51.47,51.51,38959.0
2021-12-22 11:10:00,51.51,51.65,51.51,51.64,51451.0,51.51,51.65,51.51,51.64,51451.0
2021-12-22 11:15:00,51.62,51.66,51.61,51.63,8545.0,51.62,51.66,51.61,51.63,8545.0
2021-12-22 11:20:00,51.63,51.72,51.6,51.71,41978.0,51.63,51.72,51.6,51.71,41978.0
2021-12-22 11:25:00,51.71,51.76,51.65,51.75,22314.0,51.71,51.76,51.65,51.75,22314.0
2021-12-22 11:30:00,51.75,51.86,51.73,51.85,53920.0,51.75,51.86,51.73,51.85,53920.0
2021-12-22 11:35:00,51.86,51.92,51.77,51.79,231869.0,51.86,51.92,51.77,51.79,231869.0
2021-12-22 11:40:00,51.78,51.79,51.72,51.73,37635.0,51.78,51.79,51.72,51.73,37635.0
2021-12-22 11:45:00,51.73,51.78,51.68,51.77,39677.0,51.73,51.78,51.68,51.77,39677.0
2021-12-22 11:50:00,51.77,51.79,51.73,51.78,30068.0,51.77,51.79,51.73,51.78,30068.0
2021-12-22 11:55:00,51.78,51.82,51.77,51.81,45892.0,51.78,51.82,51.77,51.81,45892.0
2021-12-22 12:00:00,51.82,51.96,51.78,51.94,70827.0,51.82,51.96,51.78,51.94,70827.0
2021-12-22 12:05:00,51.93,52.02,51.89,52.0,35043.0,51.93,52.02,51.89,52.0,35043.0
2021-12-22 12:10:00,51.99,52.04,51.94,51.98,33950.0,51.99,52.04,51.94,51.98,33950.0
2021-12-22 12:15:00,51.99,51.99,51.91,51.92,30425.0,51.99,51.99,51.91,51.92,30425.0
2021-12-22 12:20:00,51.94,51.96,51.91,51.95,12621.0,51.94,51.96,51.91,51.95,12621.0
2021-12-22 12:25:00,51.95,52.03,51.95,52.0,25560.0,51.95,52.03,51.95,52.0,25560.0
2021-12-22 12:30:00,51.98,52.02,51.96,52.0,15958.0,51.98,52.02,51.96,52.0,15958.0
2021-12-22 12:35:00,51.99,52.02,51.96,52.01,29195.0,51.99,52.02,51.96,52.01,29195.0
2021-12-22 12:40:00,52.01,52.04,51.98,51.98,22978.0,52.01,52.04,51.98,51.98,22978.0
2021-12-22 12:45:00,51.97,51.99,51.94,51.96,37298.0,51.97,51.99,51.94,51.96,37298.0
2021-12-22 12:50:00,51.97,52.01,51.97,52.0,16259.0,51.97,52.01,51.97,52.0,16259.0
2021-12-22 12:55:00,51.99,52.0,51.94,51.96,18939.0,51.99,52.0,51.94,51.96,18939.0
2021-12-22 13:00:00,51.96,52.01,51.94,51.99,15900.0,51.96,52.01,51.94,51.99,15900.0
2021-12-22 13:05:00,51.98,52.04,51.97,52.04,124762.0,51.98,52.04,51.97,52.04,124762.0
2021-12-22 13:10:00,52.03,52.03,51.96,51.96,19211.0,52.03,52.03,51.96,51.96,19211.0
2021-12-22 13:15:00,51.97,52.01,51.96,52.0,8299.0,51.97,52.01,51.96,52.0,8299.0
2021-12-22 13:20:00,51.98,52.1,51.97,52.08,27714.0,51.98,52.1,51.97,52.08,27714.0
2021-12-22 13:25:00,52.06,52.08,52.02,52.07,14841.0,52.06,52.08,52.02,52.07,14841.0
2021-12-22 13:30:00,52.07,52.08,52.03,52.06,13823.0,52.07,52.08,52.03,52.06,13823.0
2021-12-22 13:35:00,52.05,52.09,52.04,52.07,59162.0,52.05,52.09,52.04,52.07,59162.0
2021-12-22 13:40:00,52.06,52.06,51.98,51.98,445906.0,52.06,52.06,51.98,51.98,445906.0
2021-12-22 13:45:00,51.99,52.11,51.99,52.08,66453.0,51.99,52.11,51.99,52.08,66453.0
2021-12-22 13:50:00,52.07,52.19,52.06,52.15,56960.0,52.07,52.19,52.06,52.15,56960.0
2021-12-22 13:55:00,52.15,52.2,52.15,52.16,32774.0,52.15,52.2,52.15,52.16,32774.0
2021-12-22 14:00:00,52.16,52.16,52.09,52.1,104306.0,52.16,52.16,52.09,52.1,104306.0
2021-12-22 14:05:00,52.1,52.13,52.04,52.05,198168.0,52.1,52.13,52.04,52.05,198168.0
2021-12-22 14:10:00,52.05,52.13,52.05,52.12,28437.0,52.05,52.13,52.05,52.12,28437.0
2021-12-22 14:15:00,52.12,52.23,52.11,52.23,33600.0,52.12,52.23,52.11,52.23,33600.0
2021-12-22 14:20:00,52.22,52.34,52.21,52.32,32384.0,52.22,52.34,52.21,52.32,32384.0
2021-12-22 14:25:00,52.31,52.38,52.31,52.34,64013.0,52.31,52.38,52.31,52.34,64013.0
2021-12-22 14:30:00,52.35,52.41,52.33,52.4,286446.0,52.35,52.41,52.33,52.4,286446.0
2021-12-22 14:35:00,52.42,52.52,52.4,52.5,112160.0,52.42,52.52,52.4,52.5,112160.0
2021-12-22 14:40:00,52.5,52.51,52.42,52.43,94016.0,52.5,52.51,52.42,52.43,94016.0
2021-12-22 14:45:00,52.44,52.48,52.41,52.47,36306.0,52.44,52.48,52.41,52.47,36306.0
2021-12-22 14:50:00,52.47,52.49,52.46,52.46,23575.0,52.47,52.49,52.46,52.46,23575.0
2021-12-22 14:55:00,52.45,52.45,52.41,52.43,10652.0,52.45,52.45,52.41,52.43,10652.0
2021-12-22 15:00:00,52.43,52.43,52.37,52.39,25754.0,52.43,52.43,52.37,52.39,25754.0
2021-12-22 15:05:00,52.39,52.42,52.38,52.41,27980.0,52.39,52.42,52.38,52.41,27980.0
2021-12-22 15:10:00,52.4,52.42,52.39,52.42,10125.0,52.4,52.42,52.39,52.42,10125.0
2021-12-22 15:15:00,52.42,52.44,52.37,52.37,30359.0,52.42,52.44,52.37,52.37,30359.0
2021-12-22 15:20:00,52.38,52.39,52.35,52.38,22046.0,52.38,52.39,52.35,52.38,22046.0
2021-12-22 15:25:00,52.38,52.39,52.37,52.38,14759.0,52.38,52.39,52.37,52.38,14759.0
2021-12-22 15:30:00,52.38,52.41,52.37,52.41,28037.0,52.38,52.41,52.37,52.41,28037.0
2021-12-22 15:35:00,52.4,52.42,52.39,52.41,29106.0,52.4,52.42,52.39,52.41,29106.0
2021-12-22 15:40:00,52.41,52.42,52.38,52.42,24841.0,52.41,52.42,52.38,52.42,24841.0
2021-12-22 15:45:00,52.41,52.46,52.4,52.46,123921.0,52.41,52.46,52.4,52.46,123921.0
2021-12-22 15:50:00,52.46,52.48,52.44,52.47,46089.0,52.46,52.48,52.44,52.47,46089.0
2021-12-22 15:55:00,52.47,52.5,52.44,52.48,185501.0,52.47,52.5,52.44,52.48,185501.0
2021-12-23 09:30:00,52.48,52.55,52.36,52.55,75379.0,52.48,52.55,52.36,52.55,75379.0
2021-12-23 09:35:00,52.54,52.64,52.51,52.56,68785.0,52.54,52.64,52.51,52.56,68785.0
2021-12-23 09:40:00,52.56,52.57,52.46,52.56,36029.0,52.56,52.57,52.46,52.56,36029.0
2021-12-23 09:45:00,52.55,52.58,52.42,52.49,77897.0,52.55,52.58,52.42,52.49,77897.0
2021-12-23 09:50:00,52.49,52.55,52.45,52.53,31797.0,52.49,52.55,52.45,52.53,31797.0
2021-12-23 09:55:00,52.53,52.53,52.47,52.49,51210.0,52.53,52.53,52.47,52.49,51210.0
2021-12-23 10:00:00,52.5,52.52,52.36,52.37,56060.0,52.5,52.52,52.36,52.37,56060.0
2021-12-23 10:05:00,52.38,52.47,52.35,52.37,38767.0,52.38,52.47,52.35,52.37,38767.0
2021-12-23 10:10:00,52.36,52.49,52.36,52.46,20828.0,52.36,52.49,52.36,52.46,20828.0
2021-12-23 10:15:00,52.47,52.57,52.46,52.53,72908.0,52.47,52.57,52.46,52.53,72908.0
2021-12-23 10:20:00,52.53,52.55,52.48,52.48,7453.0,52.53,52.55,52.48,52.48,7453.0
2021-12-23 10:25:00,52.48,52.53,52.42,52.43,9387.0,52.48,52.53,52.42,52.43,9387.0
2021-12-23 10:30:00,52.45,52.45,52.37,52.4,37282.0,52.45,52.45,52.37,52.4,37282.0
2021-12-23 10:35:00,52.38,52.51,52.38,52.5,37707.0,52.38,52.51,52.38,52.5,37707.0
2021-12-23 10:40:00,52.5,52.54,52.48,52.54,13722.0,52.5,52.54,52.48,52.54,13722.0
2021-12-23 10:45:00,52.52,52.54,52.49,52.52,21078.0,52.52,52.54,52.49,52.52,21078.0
2021-12-23 10:50:00,52.5,52.59,52.49,52.57,22399.0,52.5,52.59,52.49,52.57,22399.0
2021-12-23 10:55:00,52.57,52.58,52.52,52.58,19990.0,52.57,52.58,52.52,52.58,19990.0
2021-12-23 11:00:00,52.57,52.58,52.53,52.55,23173.0,52.57,52.58,52.53,52.55,23173.0
2021-12-23 11:05:00,52.55,52.57,52.47,52.5,24066.0,52.55,52.57,52.47,52.5,24066.0
2021-12-23 11:10:00,52.49,52.51,52.45,52.51,27612.0,52.49,52.51,52.45,52.51,27612.0
2021-12-23 11:15:00,52.52,52.73,52.51,52.72,224175.0,52.52,52.73,52.51,52.72,224175.0
2021-12-23 11:20:00,52.75,52.86,52.68,52.82,84317.0,52.75,52.86,52.68,52.82,84317.0
2021-12-23 11:25:00,52.8,53.01,52.8,52.91,158184.0,52.8,53.01,52.8,52.91,158184.0
2021-12-23 11:30:00,52.92,52.96,52.86,52.88,79500.0,52.92,52.96,52.86,52.88,79500.0
2021-12-23 11:35:00,52.89,52.91,52.76,52.77,73459.0,52.89,52.91,52.76,52.77,73459.0
2021-12-23 11:40:00,52.79,52.88,52.77,52.88,33658.0,52.79,52.88,52.77,52.88,33658.0
2021-12-23 11:45:00,52.88,52.99,52.88,52.94,42088.0,52.88,52.99,52.88,52.94,42088.0
2021-12-23 11:50:00,52.94,52.97,52.89,52.91,31000.0,52.94,52.97,52.89,52.91,31000.0
2021-12-23 11:55:00,52.92,52.97,52.91,52.96,42621.0,52.92,52.97,52.91,52.96,42621.0
2021-12-23 12:00:00,52.96,53.08,52.95,52.98,102682.0,52.96,53.08,52.95,52.98,102682.0
2021-12-23 12:05:00,53.0,53.0,52.91,52.95,20220.0,53.0,53.0,52.91,52.95,20220.0
2021-12-23 12:10:00,52.93,52.96,52.89,52.94,34172.0,52.93,52.96,52.89,52.94,34172.0
2021-12-23 12:15:00,52.95,52.97,52.91,52.93,13818.0,52.95,52.97,52.91,52.93,13818.0
2021-12-23 12:20:00,52.95,53.03,52.95,53.01,23377.0,52.95,53.03,52.95,53.01,23377.0
2021-12-23 12:25:00,53.01,53.08,53.01,53.01,56697.0,53.01,53.08,53.01,53.01,56697.0
2021-12-23 12:30:00,53.0,53.04,52.96,52.98,21045.0,53.0,53.04,52.96,52.98,21045.0
2021-12-23 12:35:00,52.97,52.99,52.94,52.97,24302.0,52.97,52.99,52.94,52.97,24302.0
2021-12-23 12:40:00,52.96,53.01,52.95,52.99,12000.0,52.96,53.01,52.95,52.99,12000.0
2021-12-23 12:45:00,53.0,53.0,52.95,52.96,11795.0,53.0,53.0,52.95,52.96,11795.0
2021-12-23 12:50:00,52.96,53.01,52.95,52.99,17638.0,52.96,53.01,52.95,52.99,17638.0
2021-12-23 12:55:00,53.0,53.02,52.96,52.98,24258.0,53.0,53.02,52.96,52.98,24258.0
2021-12-23 13:00:00,52.97,53.0,52.95,53.0,8379.0,52.97,53.0,52.95,53.0,8379.0
2021-12-23 13:05:00,53.0,53.04,52.99,53.03,14657.0,53.0,53.04,52.99,53.03,14657.0
2021-12-23 13:10:00,53.02,53.03,52.88,52.9,45066.0,53.02,53.03,52.88,52.9,45066.0
2021-12-23 13:15:00,52.89,52.92,52.86,52.88,39253.0,52.89,52.92,52.86,52.88,39253.0
2021-12-23 13:20:00,52.88,52.92,52.86,52.91,22782.0,52.88,52.92,52.86,52.91,22782.0
2021-12-23 13:25:00,52.91,53.0,52.91,52.94,18118.0,52.91,53.0,52.91,52.94,18118.0
2021-12-23 13:30:00,52.94,53.0,52.92,52.98,11208.0,52.94,53.0,52.92,52.98,11208.0
2021-12-23 13:35:00,52.98,53.03,52.96,52.97,21210.0,52.98,53.03,52.96,52.97,21210.0
2021-12-23 13:40:00,52.96,52.99,52.94,52.98,12160.0,52.96,52.99,52.94,52.98,12160.0
2021-12-23 13:45:00,52.98,52.98,52.95,52.97,7587.0,52.98,52.98,52.95,52.97,7587.0
2021-12-23 13:50:00,52.97,53.01,52.96,52.98,23571.0,52.97,53.01,52.96,52.98,23571.0
2021-12-23 13:55:00,52.98,53.01,52.96,52.99,13471.0,52.98,53.01,52.96,52.99,13471.0
2021-12-23 14:00:00,52.99,53.01,52.97,52.97,15037.0,52.99,53.01,52.97,52.97,15037.0
2021-12-23 14:05:00,52.98,52.98,52.94,52.94,13881.0,52.98,52.98,52.94,52.94,13881.0
2021-12-23 14:10:00,52.95,52.96,52.93,52.95,18136.0,52.95,52.96,52.93,52.95,18136.0
2021-12-23 14:15:00,52.95,53.02,52.94,52.96,17749.0,52.95,53.02,52.94,52.96,17749.0
2021-12-23 14:20:00,52.96,53.04,52.96,53.02,26942.0,52.96,53.04,52.96,53.02,26942.0
2021-12-23 14:25:00,53.02,53.15,52.94,53.14,123830.0,53.02,53.15,52.94,53.14,123830.0
2021-12-23 14:30:00,53.15,53.15,52.98,53.04,28052.0,53.15,53.15,52.98,53.04,28052.0
2021-12-23 14:35:00,53.03,53.04,52.96,52.99,16411.0,53.03,53.04,52.96,52.99,16411.0
2021-12-23 14:40:00,53.0,53.11,52.99,53.11,34641.0,53.0,53.11,52.99,53.11,34641.0
2021-12-23 14:45:00,53.1,53.12,53.09,53.12,22026.0,53.1,53.12,53.09,53.12,22026.0
2021-12-23 14:50:00,53.12,53.13,53.1,53.12,8112.0,53.12,53.13,53.1,53.12,8112.0
2021-12-23 14:55:00,53.12,53.13,53.1,53.12,9489.0,53.12,53.13,53.1,53.12,9489.0
2021-12-23 15:00:00,53.12,53.12,53.09,53.09,18712.0,53.12,53.12,53.09,53.09,18712.0
2021-12-23 15:05:00,53.08,53.12,53.08,53.11,14211.0,53.08,53.12,53.08,53.11,14211.0
2021-12-23 15:10:00,53.1,53.13,53.1,53.12,8312.0,53.1,53.13,53.1,53.12,8312.0
2021-12-23 15:15:00,53.13,53.13,53.07,53.08,19273.0,53.13,53.13,53.07,53.08,19273.0
2021-12-23 15:20:00,53.08,53.22,53.08,53.2,105161.0,53.08,53.22,53.08,53.2,105161.0
2021-12-23 15:25:00,53.22,53.22,53.18,53.19,16914.0,53.22,53.22,53.18,53.19,16914.0
2021-12-23 15:30:00,53.18,53.19,53.16,53.16,32030.0,53.18,53.19,53.16,53.16,32030.0
2021-12-23 15:35:00,53.17,53.2,53.16,53.19,14171.0,53.17,53.2,53.16,53.19,14171.0
2021-12-23 15:40:00,53.19,53.22,53.17,53.18,32454.0,53.19,53.22,53.17,53.18,32454.0
2021-12-23 15:45:00,53.17,53.23,53.17,53.19,68754.0,53.17,53.23,53.17,53.19,68754.0
2021-12-23 15:50:00,53.19,53.24,53.18,53.2,179224.0,53.19,53.24,53.18,53.2,179224.0
2021-12-23 15:55:00,53.21,53.21,53.1,53.13,186420.0,53.21,53.21,53.1,53.13,186420.0
2021-12-27 09:30:00,52.98,53.04,52.86,52.87,51191.0,52.98,53.04,52.86,52.87,51191.0
2021-12-27 09:35:00,52.88,52.88,52.8,52.83,47455.0,52.88,52.88,52.8,52.83,47455.0
2021-12-27 09:40:00,52.83,52.97,52.83,52.95,26766.0,52.83,52.97,52.83,52.95,26766.0
2021-12-27 09:45:00,52.97,53.14,52.97,53.09,33853.0,52.97,53.14,52.97,53.09,33853.0
2021-12-27 09:50:00,53.1,53.1,52.9,52.95,40890.0,53.1,53.1,52.9,52.95,40890.0
2021-12-27 09:55:00,52.96,52.99,52.91,52.95,29400.0,52.96,52.99,52.91,52.95,29400.0
2021-12-27 10:00:00,52.96,53.13,52.95,53.13,21839.0,52.96,53.13,52.95,53.13,21839.0
2021-12-27 10:05:00,53.13,53.2,53.11,53.19,34749.0,53.13,53.2,53.11,53.19,34749.0
2021-12-27 10:10:00,53.19,53.2,53.1,53.17,24794.0,53.19,53.2,53.1,53.17,24794.0
2021-12-27 10:15:00,53.18,53.41,53.14,53.41,78219.0,53.18,53.41,53.14,53.41,78219.0
2021-12-27 10:20:00,53.41,53.65,53.41,53.65,49872.0,53.41,53.65,53.41,53.65,49872.0
2021-12-27 10:25:00,53.66,53.76,53.61,53.76,39655.0,53.66,53.76,53.61,53.76,39655.0
2021-12-27 10:30:00,53.75,54.02,53.75,53.97,145950.0,53.75,54.02,53.75,53.97,145950.0
2021-12-27 10:35:00,53.98,54.08,53.85,54.07,39997.0,53.98,54.08,53.85,54.07,39997.0
2021-12-27 10:40:00,54.06,54.19,54.02,54.09,92387.0,54.06,54.19,54.02,54.09,92387.0
2021-12-27 10:45:00,54.14,54.19,54.13,54.17,137807.0,54.14,54.19,54.13,54.17,137807.0
2021-12-27 10:50:00,54.18,54.46,54.18,54.31,159042.0,54.18,54.46,54.18,54.31,159042.0
2021-12-27 10:55:00,54.33,54.55,54.3,54.54,59676.0,54.33,54.55,54.3,54.54,59676.0
2021-12-27 11:00:00,54.54,54.57,54.46,54.5,62959.0,54.54,54.57,54.46,54.5,62959.0
2021-12-27 11:05:00,54.51,54.59,54.43,54.48,196245.0,54.51,54.59,54.43,54.48,196245.0
2021-12-27 11:10:00,54.49,54.57,54.47,54.53,31356.0,54.49,54.57,54.47,54.53,31356.0
2021-12-27 11:15:00,54.54,54.6,54.48,54.56,32733.0,54.54,54.6,54.48,54.56,32733.0
2021-12-27 11:20:00,54.56,54.59,54.51,54.57,24053.0,54.56,54.59,54.51,54.57,24053.0
2021-12-27 11:25:00,54.57,54.65,54.56,54.6,28385.0,54.57,54.65,54.56,54.6,28385.0
2021-12-27 11:30:00,54.6,54.6,54.49,54.49,63623.0,54.6,54.6,54.49,54.49,63623.0
2021-12-27 11:35:00,54.51,54.55,54.43,54.54,57834.0,54.51,54.55,54.43,54.54,57834.0
2021-12-27 11:40:00,54.54,54.6,54.51,54.56,29418.0,54.54,54.6,54.51,54.56,29418.0
2021-12-27 11:45:00,54.56,54.6,54.52,54.59,13240.0,54.56,54.6,54.52,54.59,13240.0
2021-12-27 11:50:00,54.6,54.64,54.59,54.63,14830.0,54.6,54.64,54.59,54.63,14830.0
2021-12-27 11:55:00,54.62,54.63,54.56,54.58,33896.0,54.62,54.63,54.56,54.58,33896.0
2021-12-27 12:00:00,54.58,54.59,54.54,54.58,23582.0,54.58,54.59,54.54,54.58,23582.0
2021-12-27 12:05:00,54.58,54.59,54.53,54.58,26097.0,54.58,54.59,54.53,54.58,26097.0
2021-12-27 12:10:00,54.57,54.57,54.5,54.54,23814.0,54.57,54.57,54.5,54.54,23814.0
2021-12-27 12:15:00,54.54,54.56,54.5,54.52,12941.0,54.54,54.56,54.5,54.52,12941.0
2021-12-27 12:20:00,54.52,54.52,54.47,54.48,15974.0,54.52,54.52,54.47,54.48,15974.0
2021-12-27 12:25:00,54.49,54.5,54.43,54.47,15731.0,54.49,54.5,54.43,54.47,15731.0
2021-12-27 12:30:00,54.47,54.48,54.4,54.4,39369.0,54.47,54.48,54.4,54.4,39369.0
2021-12-27 12:35:00,54.4,54.46,54.37,54.44,324699.0,54.4,54.46,54.37,54.44,324699.0
2021-12-27 12:40:00,54.43,54.45,54.39,54.39,10919.0,54.43,54.45,54.39,54.39,10919.0
2021-12-27 12:45:00,54.43,54.47,54.43,54.43,26627.0,54.43,54.47,54.43,54.43,26627.0
2021-12-27 12:50:00,54.43,54.44,54.36,54.38,131248.0,54.43,54.44,54.36,54.38,131248.0
2021-12-27 12:55:00,54.39,54.41,54.35,54.39,27623.0,54.39,54.41,54.35,54.39,27623.0
2021-12-27 13:00:00,54.4,54.47,54.4,54.44,32301.0,54.4,54.47,54.4,54.44,32301.0
2021-12-27 13:05:00,54.44,54.48,54.43,54.47,23834.0,54.44,54.48,54.43,54.47,23834.0
2021-12-27 13:10:00,54.46,54.47,54.41,54.44,9348.0,54.46,54.47,54.41,54.44,9348.0
2021-12-27 13:15:00,54.45,54.45,54.38,54.4,8462.0,54.45,54.45,54.38,54.4,8462.0
2021-12-27 13:20:00,54.39,54.42,54.35,54.4,14077.0,54.39,54.42,54.35,54.4,14077.0
2021-12-27 13:25:00,54.44,54.48,54.43,54.47,12475.0,54.44,54.48,54.43,54.47,12475.0
2021-12-27 13:30:00,54.46,54.48,54.44,54.46,17411.0,54.46,54.48,54.44,54.46,17411.0
2021-12-27 13:35:00,54.46,54.51,54.44,54.5,13307.0,54.46,54.51,54.44,54.5,13307.0
2021-12-27 13:40:00,54.5,54.52,54.49,54.52,20124.0,54.5,54.52,54.49,54.52,20124.0
2021-12-27 13:45:00,54.52,54.55,54.49,54.5,60048.0,54.52,54.55,54.49,54.5,60048.0
2021-12-27 13:50:00,54.51,54.52,54.45,54.47,32096.0,54.51,54.52,54.45,54.47,32096.0
2021-12-27 13:55:00,54.47,54.48,54.41,54.44,28755.0,54.47,54.48,54.41,54.44,28755.0
2021-12-27 14:00:00,54.44,54.45,54.41,54.44,22714.0,54.44,54.45,54.41,54.44,22714.0
2021-12-27 14:05:00,54.44,54.45,54.4,54.43,19288.0,54.44,54.45,54.4,54.43,19288.0
2021-12-27 14:10:00,54.43,54.45,54.39,54.43,14099.0,54.43,54.45,54.39,54.43,14099.0
2021-12-27 14:15:00,54.42,54.45,54.38,54.39,10931.0,54.42,54.45,54.38,54.39,10931.0
2021-12-27 14:20:00,54.39,54.54,54.37,54.53,40975.0,54.39,54.54,54.37,54.53,40975.0
2021-12-27 14:25:00,54.52,54.64,54.31,54.36,181308.0,54.52,54.64,54.31,54.36,181308.0
2021-12-27 14:30:00,54.35,54.41,54.33,54.37,36132.0,54.35,54.41,54.33,54.37,36132.0
2021-12-27 14:35:00,54.35,54.36,54.29,54.33,48395.0,54.35,54.36,54.29,54.33,48395.0
2021-12-27 14:40:00,54.32,54.34,54.3,54.33,36321.0,54.32,54.34,54.3,54.33,36321.0
2021-12-27 14:45:00,54.33,54.33,54.3,54.3,103453.0,54.33,54.33,54.3,54.3,103453.0
2021-12-27 14:50:00,54.3,54.33,54.28,54.28,15154.0,54.3,54.33,54.28,54.28,15154.0
2021-12-27 14:55:00,54.29,54.35,54.29,54.34,7358.0,54.29,54.35,54.29,54.34,7358.0
2021-12-27 15:00:00,54.33,54.34,54.32,54.33,11260.0,54.33,54.34,54.32,54.33,11260.0
2021-12-27 15:05:00,54.34,54.38,54.33,54.37,21340.0,54.34,54.38,54.33,54.37,21340.0
2021-12-27 15:10:00,54.37,54.44,54.36,54.43,22975.0,54.37,54.44,54.36,54.43,22975.0
2021-12-27 15:15:00,54.42,54.45,54.4,54.43,30360.0,54.42,54.45,54.4,54.43,30360.0
2021-12-27 15:20:00,54.42,54.43,54.4,54.41,30093.0,54.42,54.43,54.4,54.41,30093.0
2021-12-27 15:25:00,54.41,54.43,54.41,54.41,12525.0,54.41,54.43,54.41,54.41,12525.0
2021-12-27 15:30:00,54.41,54.46,54.41,54.44,16005.0,54.41,54.46,54.41,54.44,16005.0
2021-12-27 15:35:00,54.44,54.44,54.4,54.4,80228.0,54.44,54.44,54.4,54.4,80228.0
2021-12-27 15:40:00,54.41,54.45,54.39,54.43,65563.0,54.41,54.45,54.39,54.43,65563.0
2021-12-27 15:45:00,54.43,54.48,54.43,54.44,173643.0,54.43,54.48,54.43,54.44,173643.0
2021-12-27 15:50:00,54.45,54.49,54.43,54.49,71998.0,54.45,54.49,54.43,54.49,71998.0
2021-12-27 15:55:00,54.48,54.54,54.47,54.52,279480.0,54.48,54.54,54.47,54.52,279480.0
2021-12-28 09:30:00,54.83,54.85,54.62,54.73,59798.0,54.83,54.85,54.62,54.73,59798.0
2021-12-28 09:35:00,54.76,54.79,54.64,54.72,32384.0,54.76,54.79,54.64,54.72,32384.0
2021-12-28 09:40:00,54.73,54.84,54.71,54.72,26467.0,54.73,54.84,54.71,54.72,26467.0
2021-12-28 09:45:00,54.7,54.74,54.59,54.62,47035.0,54.7,54.74,54.59,54.62,47035.0
2021-12-28 09:50:00,54.62,54.87,54.62,54.86,32778.0,54.62,54.87,54.62,54.86,32778.0
2021-12-28 09:55:00,54.83,54.9,54.8,54.8,22067.0,54.83,54.9,54.8,54.8,22067.0
2021-12-28 10:00:00,54.8,54.96,54.78,54.96,32011.0,54.8,54.96,54.78,54.96,32011.0
2021-12-28 10:05:00,54.96,54.98,54.82,54.84,40853.0,54.96,54.98,54.82,54.84,40853.0
2021-12-28 10:10:00,54.81,54.9,54.81,54.84,16176.0,54.81,54.9,54.81,54.84,16176.0
2021-12-28 10:15:00,54.83,54.88,54.78,54.82,98738.0,54.83,54.88,54.78,54.82,98738.0
2021-12-28 10:20:00,54.83,54.97,54.81,54.93,53637.0,54.83,54.97,54.81,54.93,53637.0
2021-12-28 10:25:00,54.92,55.01,54.91,54.96,50786.0,54.92,55.01,54.91,54.96,50786.0
2021-12-28 10:30:00,54.97,55.14,54.94,55.08,60763.0,54.97,55.14,54.94,55.08,60763.0
2021-12-28 10:35:00,55.07,55.08,54.9,54.92,18962.0,55.07,55.08,54.9,54.92,18962.0
2021-12-28 10:40:00,54.92,54.92,54.77,54.81,35037.0,54.92,54.92,54.77,54.81,35037.0
2021-12-28 10:45:00,54.8,54.8,54.71,54.71,38912.0,54.8,54.8,54.71,54.71,38912.0
2021-12-28 10:50:00,54.72,54.79,54.68,54.72,20900.0,54.72,54.79,54.68,54.72,20900.0
2021-12-28 10:55:00,54.71,54.74,54.64,54.7,29332.0,54.71,54.74,54.64,54.7,29332.0
2021-12-28 11:00:00,54.7,54.71,54.63,54.68,36454.0,54.7,54.71,54.63,54.68,36454.0
2021-12-28 11:05:00,54.67,54.79,54.55,54.77,60302.0,54.67,54.79,54.55,54.77,60302.0
2021-12-28 11:10:00,54.76,54.79,54.69,54.69,23991.0,54.76,54.79,54.69,54.69,23991.0
2021-12-28 11:15:00,54.68,54.68,54.54,54.62,29118.0,54.68,54.68,54.54,54.62,29118.0
2021-12-28 11:20:00,54.62,54.75,54.61,54.75,24774.0,54.62,54.75,54.61,54.75,24774.0
2021-12-28 11:25:00,54.75,54.76,54.69,54.75,13808.0,54.75,54.76,54.69,54.75,13808.0
2021-12-28 11:30:00,54.76,54.79,54.69,54.79,26392.0,54.76,54.79,54.69,54.79,26392.0
2021-12-28 11:35:00,54.77,54.81,54.74,54.76,26149.0,54.77,54.81,54.74,54.76,26149.0
2021-12-28 11:40:00,54.74,54.76,54.61,54.65,15912.0,54.74,54.76,54.61,54.65,15912.0
2021-12-28 11:45:00,54.65,54.73,54.63,54.71,21783.0,54.65,54.73,54.63,54.71,21783.0
2021-12-28 11:50:00,54.71,54.8,54.69,54.79,26718.0,54.71,54.8,54.69,54.79,26718.0
2021-12-28 11:55:00,54.79,54.82,54.75,54.76,10607.0,54.79,54.82,54.75,54.76,10607.0
2021-12-28 12:00:00,54.76,54.82,54.76,54.82,8427.0,54.76,54.82,54.76,54.82,8427.0
2021-12-28 12:05:00,54.82,54.82,54.7,54.7,15169.0,54.82,54.82,54.7,54.7,15169.0
2021-12-28 12:10:00,54.71,54.77,54.68,54.75,14566.0,54.71,54.77,54.68,54.75,14566.0
2021-12-28 12:15:00,54.76,54.81,54.75,54.81,16858.0,54.76,54.81,54.75,54.81,16858.0
2021-12-28 12:20:00,54.75,54.82,54.75,54.8,10645.0,54.75,54.82,54.75,54.8,10645.0
2021-12-28 12:25:00,54.8,54.8,54.73,54.73,21407.0,54.8,54.8,54.73,54.73,21407.0
2021-12-28 12:30:00,54.74,54.74,54.56,54.58,64627.0,54.74,54.74,54.56,54.58,64627.0
2021-12-28 12:35:00,54.57,54.68,54.57,54.63,17671.0,54.57,54.68,54.57,54.63,17671.0
2021-12-28 12:40:00,54.64,54.68,54.61,54.67,22966.0,54.64,54.68,54.61,54.67,22966.0
2021-12-28 12:45:00,54.66,54.68,54.6,54.65,14752.0,54.66,54.68,54.6,54.65,14752.0
2021-12-28 12:50:00,54.67,54.71,54.67,54.71,12533.0,54.67,54.71,54.67,54.71,12533.0
2021-12-28 12:55:00,54.7,54.72,54.66,54.66,7545.0,54.7,54.72,54.66,54.66,7545.0
2021-12-28 13:00:00,54.65,54.66,54.59,54.61,20858.0,54.65,54.66,54.59,54.61,20858.0
2021-12-28 13:05:00,54.6,54.61,54.55,54.6,11431.0,54.6,54.61,54.55,54.6,11431.0
2021-12-28 13:10:00,54.6,54.64,54.58,54.63,18216.0,54.6,54.64,54.58,54.63,18216.0
2021-12-28 13:15:00,54.63,54.65,54.59,54.61,15834.0,54.63,54.65,54.59,54.61,15834.0
2021-12-28 13:20:00,54.63,54.64,54.61,54.64,5914.0,54.63,54.64,54.61,54.64,5914.0
2021-12-28 13:25:00,54.65,54.69,54.64,54.66,7064.0,54.65,54.69,54.64,54.66,7064.0
2021-12-28 13:30:00,54.66,54.67,54.64,54.67,7441.0,54.66,54.67,54.64,54.67,7441.0
2021-12-28 13:35:00,54.67,54.7,54.64,54.64,125656.0,54.67,54.7,54.64,54.64,125656.0
2021-12-28 13:40:00,54.63,54.67,54.6,54.66,9281.0,54.63,54.67,54.6,54.66,9281.0
2021-12-28 13:45:00,54.66,54.67,54.63,54.64,3000.0,54.66,54.67,54.63,54.64,3000.0
2021-12-28 13:50:00,54.64,54.65,54.63,54.64,12818.0,54.64,54.65,54.63,54.64,12818.0
2021-12-28 13:55:00,54.64,54.68,54.63,54.67,11530.0,54.64,54.68,54.63,54.67,11530.0
2021-12-28 14:00:00,54.68,54.71,54.64,54.68,31012.0,54.68,54.71,54.64,54.68,31012.0
2021-12-28 14:05:00,54.69,54.73,54.65,54.67,10063.0,54.69,54.73,54.65,54.67,10063.0
2021-12-28 14:10:00,54.68,54.73,54.67,54.72,11290.0,54.68,54.73,54.67,54.72,11290.0
2021-12-28 14:15:00,54.72,54.8,54.72,54.8,32281.0,54.72,54.8,54.72,54.8,32281.0
2021-12-28 14:20:00,54.8,54.82,54.77,54.82,15098.0,54.8,54.82,54.77,54.82,15098.0
2021-12-28 14:25:00,54.83,54.83,54.61,54.7,77670.0,54.83,54.83,54.61,54.7,77670.0
2021-12-28 14:30:00,54.7,54.75,54.66,54.72,43587.0,54.7,54.75,54.66,54.72,43587.0
2021-12-28 14:35:00,54.71,54.71,54.61,54.64,52012.0,54.71,54.71,54.61,54.64,52012.0
2021-12-28 14:40:00,54.63,54.64,54.61,54.62,6394.0,54.63,54.64,54.61,54.62,6394.0
2021-12-28 14:45:00,54.62,54.63,54.59,54.6,13704.0,54.62,54.63,54.59,54.6,13704.0
2021-12-28 14:50:00,54.6,54.63,54.59,54.62,14189.0,54.6,54.63,54.59,54.62,14189.0
2021-12-28 14:55:00,54.63,54.65,54.63,54.63,11659.0,54.63,54.65,54.63,54.63,11659.0
2021-12-28 15:00:00,54.63,54.69,54.63,54.68,24310.0,54.63,54.69,54.63,54.68,24310.0
2021-12-28 15:05:00,54.67,54.7,54.67,54.69,3866.0,54.67,54.7,54.67,54.69,3866.0
2021-12-28 15:10:00,54.69,54.7,54.66,54.66,18524.0,54.69,54.7,54.66,54.66,18524.0
2021-12-28 15:15:00,54.66,54.69,54.66,54.69,4450.0,54.66,54.69,54.66,54.69,4450.0
2021-12-28 15:20:00,54.69,54.7,54.68,54.7,8550.0,54.69,54.7,54.68,54.7,8550.0
2021-12-28 15:25:00,54.69,54.7,54.68,54.7,24411.0,54.69,54.7,54.68,54.7,24411.0
2021-12-28 15:30:00,54.7,54.75,54.69,54.7,23514.0,54.7,54.75,54.69,54.7,23514.0
2021-12-28 15:35:00,54.7,54.73,54.7,54.72,5581.0,54.7,54.73,54.7,54.72,5581.0
2021-12-28 15:40:00,54.71,54.74,54.71,54.73,11859.0,54.71,54.74,54.71,54.73,11859.0
2021-12-28 15:45:00,54.73,54.76,54.73,54.76,167310.0,54.73,54.76,54.73,54.76,167310.0
2021-12-28 15:50:00,54.75,54.75,54.68,54.69,67416.0,54.75,54.75,54.68,54.69,67416.0
2021-12-28 15:55:00,54.69,54.7,54.64,54.66,163835.0,54.69,54.7,54.64,54.66,163835.0
2021-12-29 09:30:00,54.48,54.57,54.46,54.53,56260.0,54.48,54.57,54.46,54.53,56260.0
2021-12-29 09:35:00,54.52,54.6,54.5,54.53,32501.0,54.52,54.6,54.5,54.53,32501.0
2021-12-29 09:40:00,54.54,54.57,54.46,54.49,98104.0,54.54,54.57,54.46,54.49,98104.0
2021-12-29 09:45:00,54.49,54.52,54.4,54.48,45663.0,54.49,54.52,54.4,54.48,45663.0
2021-12-29 09:50:00,54.46,54.58,54.44,54.55,32887.0,54.46,54.58,54.44,54.55,32887.0
2021-12-29 09:55:00,54.54,54.63,54.54,54.61,29592.0,54.54,54.63,54.54,54.61,29592.0
2021-12-29 10:00:00,54.62,54.62,54.58,54.6,9781.0,54.62,54.62,54.58,54.6,9781.0
2021-12-29 10:05:00,54.59,54.67,54.57,54.65,26619.0,54.59,54.67,54.57,54.65,26619.0
2021-12-29 10:10:00,54.67,54.67,54.52,54.58,34038.0,54.67,54.67,54.52,54.58,34038.0
2021-12-29 10:15:00,54.59,54.64,54.48,54.63,101382.0,54.59,54.64,54.48,54.63,101382.0
2021-12-29 10:20:00,54.63,54.8,54.62,54.8,37861.0,54.63,54.8,54.62,54.8,37861.0
2021-12-29 10:25:00,54.79,54.85,54.73,54.73,26658.0,54.79,54.85,54.73,54.73,26658.0
2021-12-29 10:30:00,54.77,55.22,54.77,55.21,84950.0,54.77,55.22,54.77,55.21,84950.0
2021-12-29 10:35:00,55.22,55.29,55.09,55.24,143751.0,55.22,55.29,55.09,55.24,143751.0
2021-12-29 10:40:00,55.23,55.49,55.23,55.48,79938.0,55.23,55.49,55.23,55.48,79938.0
2021-12-29 10:45:00,55.45,55.67,55.45,55.61,100800.0,55.45,55.67,55.45,55.61,100800.0
2021-12-29 10:50:00,55.61,55.61,55.45,55.54,84065.0,55.61,55.61,55.45,55.54,84065.0
2021-12-29 10:55:00,55.55,55.6,55.35,55.46,79079.0,55.55,55.6,55.35,55.46,79079.0
2021-12-29 11:00:00,55.46,55.47,55.29,55.43,70877.0,55.46,55.47,55.29,55.43,70877.0
2021-12-29 11:05:00,55.45,55.48,55.28,55.28,46724.0,55.45,55.48,55.28,55.28,46724.0
2021-12-29 11:10:00,55.29,55.33,54.97,55.01,108939.0,55.29,55.33,54.97,55.01,108939.0
2021-12-29 11:15:00,55.01,55.07,54.92,54.97,53252.0,55.01,55.07,54.92,54.97,53252.0
2021-12-29 11:20:00,55.0,55.0,54.81,54.9,70351.0,55.0,55.0,54.81,54.9,70351.0
2021-12-29 11:25:00,54.87,54.91,54.43,54.49,146546.0,54.87,54.91,54.43,54.49,146546.0
2021-12-29 11:30:00,54.49,54.62,54.41,54.42,139970.0,54.49,54.62,54.41,54.42,139970.0
2021-12-29 11:35:00,54.42,54.55,54.36,54.43,106510.0,54.42,54.55,54.36,54.43,106510.0
2021-12-29 11:40:00,54.41,54.58,54.4,54.53,107380.0,54.41,54.58,54.4,54.53,107380.0
2021-12-29 11:45:00,54.54,54.65,54.54,54.56,68690.0,54.54,54.65,54.54,54.56,68690.0
2021-12-29 11:50:00,54.56,54.6,54.49,54.51,22172.0,54.56,54.6,54.49,54.51,22172.0
2021-12-29 11:55:00,54.5,54.57,54.48,54.53,42647.0,54.5,54.57,54.48,54.53,42647.0
2021-12-29 12:00:00,54.55,54.57,54.43,54.47,49920.0,54.55,54.57,54.43,54.47,49920.0
2021-12-29 12:05:00,54.47,54.53,54.45,54.52,40899.0,54.47,54.53,54.45,54.52,40899.0
2021-12-29 12:10:00,54.5,54.55,54.46,54.48,20267.0,54.5,54.55,54.46,54.48,20267.0
2021-12-29 12:15:00,54.47,54.49,54.43,54.47,25117.0,54.47,54.49,54.43,54.47,25117.0
2021-12-29 12:20:00,54.47,54.55,54.47,54.49,32423.0,54.47,54.55,54.47,54.49,32423.0
2021-12-29 12:25:00,54.49,54.56,54.46,54.56,12018.0,54.49,54.56,54.46,54.56,12018.0
2021-12-29 12:30:00,54.55,54.63,54.52,54.62,13695.0,54.55,54.63,54.52,54.62,13695.0
2021-12-29 12:35:00,54.62,54.85,54.62,54.8,65113.0,54.62,54.85,54.62,54.8,65113.0
2021-12-29 12:40:00,54.82,54.88,54.79,54.87,13756.0,54.82,54.88,54.79,54.87,13756.0
2021-12-29 12:45:00,54.87,54.89,54.83,54.84,18046.0,54.87,54.89,54.83,54.84,18046.0
2021-12-29 12:50:00,54.85,54.85,54.81,54.85,8048.0,54.85,54.85,54.81,54.85,8048.0
2021-12-29 12:55:00,54.86,54.93,54.86,54.93,11953.0,54.86,54.93,54.86,54.93,11953.0
2021-12-29 13:00:00,54.93,54.98,54.88,54.92,32948.0,54.93,54.98,54.88,54.92,32948.0
2021-12-29 13:05:00,54.92,54.95,54.88,54.94,18763.0,54.92,54.95,54.88,54.94,18763.0
2021-12-29 13:10:00,54.93,54.97,54.9,54.94,10600.0,54.93,54.97,54.9,54.94,10600.0
2021-12-29 13:15:00,54.93,55.04,54.93,55.04,39434.0,54.93,55.04,54.93,55.04,39434.0
2021-12-29 13:20:00,55.04,55.04,54.99,55.04,46176.0,55.04,55.04,54.99,55.04,46176.0
2021-12-29 13:25:00,55.04,55.06,54.98,55.02,28750.0,55.04,55.06,54.98,55.02,28750.0
2021-12-29 13:30:00,55.03,55.04,54.98,55.01,34371.0,55.03,55.04,54.98,55.01,34371.0
2021-12-29 13:35:00,55.02,55.05,55.0,55.02,37729.0,55.02,55.05,55.0,55.02,37729.0
2021-12-29 13:40:00,55.03,55.14,55.03,55.14,14325.0,55.03,55.14,55.03,55.14,14325.0
2021-12-29 13:45:00,55.14,55.22,55.13,55.14,18027.0,55.14,55.22,55.13,55.14,18027.0
2021-12-29 13:50:00,55.14,55.14,55.06,55.08,9374.0,55.14,55.14,55.06,55.08,9374.0
2021-12-29 13:55:00,55.07,55.07,55.0,55.05,11719.0,55.07,55.07,55.0,55.05,11719.0
2021-12-29 14:00:00,55.06,55.08,55.01,55.03,20296.0,55.06,55.08,55.01,55.03,20296.0
2021-12-29 14:05:00,55.03,55.07,55.0,55.03,21811.0,55.03,55.07,55.0,55.03,21811.0
2021-12-29 14:10:00,55.03,55.11,54.98,55.05,28216.0,55.03,55.11,54.98,55.05,28216.0
2021-12-29 14:15:00,55.06,55.09,55.04,55.08,10549.0,55.06,55.09,55.04,55.08,10549.0
2021-12-29 14:20:00,55.06,55.06,54.93,54.98,37128.0,55.06,55.06,54.93,54.98,37128.0
2021-12-29 14:25:00,54.99,55.15,54.97,55.13,54981.0,54.99,55.15,54.97,55.13,54981.0
2021-12-29 14:30:00,55.13,55.13,54.99,54.99,21147.0,55.13,55.13,54.99,54.99,21147.0
2021-12-29 14:35:00,54.99,55.02,54.97,55.02,13208.0,54.99,55.02,54.97,55.02,13208.0
2021-12-29 14:40:00,55.02,55.08,55.01,55.07,11855.0,55.02,55.08,55.01,55.07,11855.0
2021-12-29 14:45:00,55.07,55.08,55.03,55.04,4961.0,55.07,55.08,55.03,55.04,4961.0
2021-12-29 14:50:00,55.04,55.06,55.02,55.03,3554.0,55.04,55.06,55.02,55.03,3554.0
2021-12-29 14:55:00,55.03,55.05,55.03,55.04,11170.0,55.03,55.05,55.03,55.04,11170.0
2021-12-29 15:00:00,55.03,55.08,55.03,55.07,8259.0,55.03,55.08,55.03,55.07,8259.0
2021-12-29 15:05:00,55.07,55.07,55.05,55.07,4284.0,55.07,55.07,55.05,55.07,4284.0
2021-12-29 15:10:00,55.08,55.08,55.03,55.04,9807.0,55.08,55.08,55.03,55.04,9807.0
2021-12-29 15:15:00,55.05,55.06,55.04,55.05,5379.0,55.05,55.06,55.04,55.05,5379.0
2021-12-29 15:20:00,55.05,55.06,55.03,55.05,9149.0,55.05,55.06,55.03,55.05,9149.0
2021-12-29 15:25:00,55.05,55.05,55.02,55.03,9658.0,55.05,55.05,55.02,55.03,9658.0
2021-12-29 15:30:00,55.03,55.07,55.02,55.07,18461.0,55.03,55.07,55.02,55.07,18461.0
2021-12-29 15:35:00,55.06,55.07,55.03,55.05,46737.0,55.06,55.07,55.03,55.05,46737.0
2021-12-29 15:40:00,55.06,55.09,55.05,55.09,92387.0,55.06,55.09,55.05,55.09,92387.0
2021-12-29 15:45:00,55.1,55.1,55.05,55.07,62753.0,55.1,55.1,55.05,55.07,62753.0
2021-12-29 15:50:00,55.07,55.1,55.06,55.08,45301.0,55.07,55.1,55.06,55.08,45301.0
2021-12-29 15:55:00,55.08,55.09,55.06,55.08,86498.0,55.08,55.09,55.06,55.08,86498.0
2021-12-30 09:30:00,55.32,55.45,55.3,55.44,55764.0,55.32,55.45,55.3,55.44,55764.0
2021-12-30 09:35:00,55.44,55.45,55.35,55.35,30506.0,55.44,55.45,55.35,55.35,30506.0
2021-12-30 09:40:00,55.35,55.39,55.3,55.36,38358.0,55.35,55.39,55.3,55.36,38358.0
2021-12-30 09:45:00,55.33,55.45,55.3,55.42,31260.0,55.33,55.45,55.3,55.42,31260.0
2021-12-30 09:50:00,55.46,55.46,55.39,55.4,26281.0,55.46,55.46,55.39,55.4,26281.0
2021-12-30 09:55:00,55.41,55.51,55.41,55.48,34711.0,55.41,55.51,55.41,55.48,34711.0
2021-12-30 10:00:00,55.48,55.56,55.46,55.48,42403.0,55.48,55.56,55.46,55.48,42403.0
2021-12-30 10:05:00,55.49,55.56,55.44,55.52,17548.0,55.49,55.56,55.44,55.52,17548.0
2021-12-30 10:10:00,55.51,55.61,55.51,55.53,37238.0,55.51,55.61,55.51,55.53,37238.0
2021-12-30 10:15:00,55.52,55.64,55.52,55.62,43122.0,55.52,55.64,55.52,55.62,43122.0
2021-12-30 10:20:00,55.62,55.73,55.6,55.6,93437.0,55.62,55.73,55.6,55.6,93437.0
2021-12-30 10:25:00,55.59,55.65,55.58,55.63,41176.0,55.59,55.65,55.58,55.63,41176.0
2021-12-30 10:30:00,55.66,55.66,55.59,55.62,35524.0,55.66,55.66,55.59,55.62,35524.0
2021-12-30 10:35:00,55.63,55.69,55.61,55.66,21080.0,55.63,55.69,55.61,55.66,21080.0
2021-12-30 10:40:00,55.66,55.7,55.58,55.58,17807.0,55.66,55.7,55.58,55.58,17807.0
2021-12-30 10:45:00,55.6,55.62,55.46,55.46,49468.0,55.6,55.62,55.46,55.46,49468.0
2021-12-30 10:50:00,55.46,55.46,55.28,55.35,49711.0,55.46,55.46,55.28,55.35,49711.0
2021-12-30 10:55:00,55.36,55.41,55.28,55.4,53556.0,55.36,55.41,55.28,55.4,53556.0
2021-12-30 11:00:00,55.39,55.39,55.31,55.34,24557.0,55.39,55.39,55.31,55.34,24557.0
2021-12-30 11:05:00,55.35,55.35,55.28,55.32,20292.0,55.35,55.35,55.28,55.32,20292.0
2021-12-30 11:10:00,55.32,55.41,55.32,55.39,18849.0,55.32,55.41,55.32,55.39,18849.0
2021-12-30 11:15:00,55.38,55.39,55.13,55.19,44206.0,55.38,55.39,55.13,55.19,44206.0
2021-12-30 11:20:00,55.2,55.23,55.14,55.21,48501.0,55.2,55.23,55.14,55.21,48501.0
2021-12-30 11:25:00,55.21,55.28,55.09,55.18,52139.0,55.21,55.28,55.09,55.18,52139.0
2021-12-30 11:30:00,55.18,55.29,55.15,55.27,68572.0,55.18,55.29,55.15,55.27,68572.0
2021-12-30 11:35:00,55.28,55.36,55.26,55.32,20634.0,55.28,55.36,55.26,55.32,20634.0
2021-12-30 11:40:00,55.33,55.33,55.2,55.25,27155.0,55.33,55.33,55.2,55.25,27155.0
2021-12-30 11:45:00,55.26,55.33,55.24,55.3,13709.0,55.26,55.33,55.24,55.3,13709.0
2021-12-30 11:50:00,55.31,55.39,55.31,55.37,23466.0,55.31,55.39,55.31,55.37,23466.0
2021-12-30 11:55:00,55.37,55.42,55.36,55.4,31156.0,55.37,55.42,55.36,55.4,31156.0
2021-12-30 12:00:00,55.41,55.43,55.36,55.38,9397.0,55.41,55.43,55.36,55.38,9397.0
2021-12-30 12:05:00,55.38,55.45,55.38,55.42,6657.0,55.38,55.45,55.38,55.42,6657.0
2021-12-30 12:10:00,55.42,55.43,55.35,55.35,12582.0,55.42,55.43,55.35,55.35,12582.0
2021-12-30 12:15:00,55.35,55.36,55.3,55.31,13502.0,55.35,55.36,55.3,55.31,13502.0
2021-12-30 12:20:00,55.32,55.39,55.32,55.38,14942.0,55.32,55.39,55.32,55.38,14942.0
2021-12-30 12:25:00,55.39,55.39,55.32,55.35,12715.0,55.39,55.39,55.32,55.35,12715.0
2021-12-30 12:30:00,55.36,55.38,55.34,55.35,14191.0,55.36,55.38,55.34,55.35,14191.0
2021-12-30 12:35:00,55.34,55.37,55.33,55.36,18084.0,55.34,55.37,55.33,55.36,18084.0
2021-12-30 12:40:00,55.37,55.37,55.33,55.33,14091.0,55.37,55.37,55.33,55.33,14091.0
2021-12-30 12:45:00,55.34,55.36,55.32,55.33,17857.0,55.34,55.36,55.32,55.33,17857.0
2021-12-30 12:50:00,55.32,55.35,55.3,55.33,9961.0,55.32,55.35,55.3,55.33,9961.0
2021-12-30 12:55:00,55.34,55.39,55.33,55.38,3244.0,55.34,55.39,55.33,55.38,3244.0
2021-12-30 13:00:00,55.39,55.39,55.31,55.31,14501.0,55.39,55.39,55.31,55.31,14501.0
2021-12-30 13:05:00,55.32,55.36,55.3,55.35,22719.0,55.32,55.36,55.3,55.35,22719.0
2021-12-30 13:10:00,55.35,55.37,55.34,55.34,12680.0,55.35,55.37,55.34,55.34,12680.0
2021-12-30 13:15:00,55.34,55.37,55.33,55.36,11949.0,55.34,55.37,55.33,55.36,11949.0
2021-12-30 13:20:00,55.39,55.41,55.38,55.41,28263.0,55.39,55.41,55.38,55.41,28263.0
2021-12-30 13:25:00,55.42,55.46,55.39,55.45,18912.0,55.42,55.46,55.39,55.45,18912.0
2021-12-30 13:30:00,55.45,55.49,55.42,55.48,18540.0,55.45,55.49,55.42,55.48,18540.0
2021-12-30 13:35:00,55.48,55.48,55.44,55.45,9751.0,55.48,55.48,55.44,55.45,9751.0
2021-12-30 13:40:00,55.47,55.49,55.44,55.47,8957.0,55.47,55.49,55.44,55.47,8957.0
2021-12-30 13:45:00,55.46,55.48,55.44,55.44,8974.0,55.46,55.48,55.44,55.44,8974.0
2021-12-30 13:50:00,55.44,55.44,55.35,55.35,20692.0,55.44,55.44,55.35,55.35,20692.0
2021-12-30 13:55:00,55.33,55.36,55.28,55.36,27115.0,55.33,55.36,55.28,55.36,27115.0
2021-12-30 14:00:00,55.37,55.37,55.26,55.27,39706.0,55.37,55.37,55.26,55.27,39706.0
2021-12-30 14:05:00,55.28,55.28,55.19,55.26,20923.0,55.28,55.28,55.19,55.26,20923.0
2021-12-30 14:10:00,55.25,55.33,55.23,55.32,19991.0,55.25,55.33,55.23,55.32,19991.0
2021-12-30 14:15:00,55.33,55.36,55.31,55.34,23513.0,55.33,55.36,55.31,55.34,23513.0
2021-12-30 14:20:00,55.33,55.37,55.3,55.37,10152.0,55.33,55.37,55.3,55.37,10152.0
2021-12-30 14:25:00,55.38,55.51,55.31,55.32,72749.0,55.38,55.51,55.31,55.32,72749.0
2021-12-30 14:30:00,55.33,55.33,55.19,55.23,31856.0,55.33,55.33,55.19,55.23,31856.0
2021-12-30 14:35:00,55.23,55.24,55.2,55.2,13533.0,55.23,55.24,55.2,55.2,13533.0
2021-12-30 14:40:00,55.21,55.24,55.21,55.24,21070.0,55.21,55.24,55.21,55.24,21070.0
2021-12-30 14:45:00,55.24,55.26,55.23,55.23,10930.0,55.24,55.26,55.23,55.23,10930.0
2021-12-30 14:50:00,55.23,55.24,55.15,55.17,11150.0,55.23,55.24,55.15,55.17,11150.0
2021-12-30 14:55:00,55.18,55.22,55.17,55.21,12149.0,55.18,55.22,55.17,55.21,12149.0
2021-12-30 15:00:00,55.2,55.21,55.17,55.17,9767.0,55.2,55.21,55.17,55.17,9767.0
2021-12-30 15:05:00,55.16,55.17,55.13,55.15,23037.0,55.16,55.17,55.13,55.15,23037.0
2021-12-30 15:10:00,55.15,55.16,55.13,55.16,21140.0,55.15,55.16,55.13,55.16,21140.0
2021-12-30 15:15:00,55.16,55.17,55.13,55.16,29476.0,55.16,55.17,55.13,55.16,29476.0
2021-12-30 15:20:00,55.16,55.2,55.13,55.13,189887.0,55.16,55.2,55.13,55.13,189887.0
2021-12-30 15:25:00,55.13,55.14,55.09,55.12,40492.0,55.13,55.14,55.09,55.12,40492.0
2021-12-30 15:30:00,55.12,55.16,55.11,55.16,14517.0,55.12,55.16,55.11,55.16,14517.0
2021-12-30 15:35:00,55.15,55.17,55.13,55.16,27419.0,55.15,55.17,55.13,55.16,27419.0
2021-12-30 15:40:00,55.16,55.17,55.11,55.12,38993.0,55.16,55.17,55.11,55.12,38993.0
2021-12-30 15:45:00,55.11,55.13,55.08,55.09,46090.0,55.11,55.13,55.08,55.09,46090.0
2021-12-30 15:50:00,55.09,55.13,55.06,55.12,66497.0,55.09,55.13,55.06,55.12,66497.0
2021-12-30 15:55:00,55.11,55.11,55.03,55.08,413751.0,55.11,55.11,55.03,55.08,413751.0
2021-12-31 09:30:00,54.89,55.01,54.88,55.01,60403.0,54.89,55.01,54.88,55.01,60403.0
2021-12-31 09:35:00,55.01,55.04,54.8,54.9,63958.0,55.01,55.04,54.8,54.9,63958.0
2021-12-31 09:40:00,54.86,54.9,54.75,54.76,48341.0,54.86,54.9,54.75,54.76,48341.0
2021-12-31 09:45:00,54.78,54.84,54.76,54.78,38147.0,54.78,54.84,54.76,54.78,38147.0
2021-12-31 09:50:00,54.77,54.95,54.76,54.93,86091.0,54.77,54.95,54.76,54.93,86091.0
2021-12-31 09:55:00,54.93,54.93,54.83,54.91,66041.0,54.93,54.93,54.83,54.91,66041.0
2021-12-31 10:00:00,54.88,54.91,54.81,54.81,27934.0,54.88,54.91,54.81,54.81,27934.0
2021-12-31 10:05:00,54.82,55.01,54.82,54.97,44227.0,54.82,55.01,54.82,54.97,44227.0
2021-12-31 10:10:00,54.97,55.0,54.88,54.91,23371.0,54.97,55.0,54.88,54.91,23371.0
2021-12-31 10:15:00,54.91,55.01,54.89,55.0,52819.0,54.91,55.01,54.89,55.0,52819.0
2021-12-31 10:20:00,55.0,55.0,54.87,54.88,8403.0,55.0,55.0,54.87,54.88,8403.0
2021-12-31 10:25:00,54.84,54.84,54.73,54.76,25106.0,54.84,54.84,54.73,54.76,25106.0
2021-12-31 10:30:00,54.75,54.83,54.73,54.83,22545.0,54.75,54.83,54.73,54.83,22545.0
2021-12-31 10:35:00,54.83,54.83,54.75,54.81,12728.0,54.83,54.83,54.75,54.81,12728.0
2021-12-31 10:40:00,54.8,54.88,54.75,54.88,26997.0,54.8,54.88,54.75,54.88,26997.0
2021-12-31 10:45:00,54.87,54.88,54.82,54.83,11825.0,54.87,54.88,54.82,54.83,11825.0
2021-12-31 10:50:00,54.85,54.91,54.84,54.88,17133.0,54.85,54.91,54.84,54.88,17133.0
2021-12-31 10:55:00,54.87,54.96,54.86,54.93,18204.0,54.87,54.96,54.86,54.93,18204.0
2021-12-31 11:00:00,54.95,54.96,54.84,54.87,16748.0,54.95,54.96,54.84,54.87,16748.0
2021-12-31 11:05:00,54.88,54.91,54.87,54.9,23553.0,54.88,54.91,54.87,54.9,23553.0
2021-12-31 11:10:00,54.87,54.96,54.87,54.95,15642.0,54.87,54.96,54.87,54.95,15642.0
2021-12-31 11:15:00,54.95,55.08,54.95,55.08,40552.0,54.95,55.08,54.95,55.08,40552.0
2021-12-31 11:20:00,55.07,55.13,55.07,55.13,14662.0,55.07,55.13,55.07,55.13,14662.0
2021-12-31 11:25:00,55.13,55.17,54.98,54.98,34982.0,55.13,55.17,54.98,54.98,34982.0
2021-12-31 11:30:00,54.98,54.99,54.8,54.8,41976.0,54.98,54.99,54.8,54.8,41976.0
2021-12-31 11:35:00,54.82,54.85,54.61,54.65,27315.0,54.82,54.85,54.61,54.65,27315.0
2021-12-31 11:40:00,54.62,54.69,54.54,54.57,21871.0,54.62,54.69,54.54,54.57,21871.0
2021-12-31 11:45:00,54.58,54.61,54.54,54.6,15869.0,54.58,54.61,54.54,54.6,15869.0
2021-12-31 11:50:00,54.57,54.59,54.45,54.51,14838.0,54.57,54.59,54.45,54.51,14838.0
2021-12-31 11:55:00,54.53,54.61,54.5,54.53,34030.0,54.53,54.61,54.5,54.53,34030.0
2021-12-31 12:00:00,54.53,54.57,54.47,54.56,20611.0,54.53,54.57,54.47,54.56,20611.0
2021-12-31 12:05:00,54.57,54.58,54.48,54.48,10896.0,54.57,54.58,54.48,54.48,10896.0
2021-12-31 12:10:00,54.47,54.52,54.41,54.49,10987.0,54.47,54.52,54.41,54.49,10987.0
2021-12-31 12:15:00,54.49,54.49,54.4,54.44,8780.0,54.49,54.49,54.4,54.44,8780.0
2021-12-31 12:20:00,54.45,54.46,54.42,54.42,10062.0,54.45,54.46,54.42,54.42,10062.0
2021-12-31 12:25:00,54.42,54.46,54.41,54.42,6677.0,54.42,54.46,54.41,54.42,6677.0
2021-12-31 12:30:00,54.42,54.42,54.36,54.37,14523.0,54.42,54.42,54.36,54.37,14523.0
2021-12-31 12:35:00,54.38,54.5,54.37,54.49,17090.0,54.38,54.5,54.37,54.49,17090.0
2021-12-31 12:40:00,54.5,54.5,54.42,54.43,5880.0,54.5,54.5,54.42,54.43,5880.0
2021-12-31 12:45:00,54.44,54.44,54.31,54.35,17689.0,54.44,54.44,54.31,54.35,17689.0
2021-12-31 12:50:00,54.34,54.39,54.34,54.39,6723.0,54.34,54.39,54.34,54.39,6723.0
2021-12-31 12:55:00,54.36,54.46,54.32,54.46,13325.0,54.36,54.46,54.32,54.46,13325.0
2021-12-31 13:00:00,54.47,54.47,54.39,54.41,10297.0,54.47,54.47,54.39,54.41,10297.0
2021-12-31 13:05:00,54.4,54.43,54.36,54.39,13604.0,54.4,54.43,54.36,54.39,13604.0
2021-12-31 13:10:00,54.38,54.4,54.35,54.4,18456.0,54.38,54.4,54.35,54.4,18456.0
2021-12-31 13:15:00,54.39,54.4,54.32,54.4,12436.0,54.39,54.4,54.32,54.4,12436.0
2021-12-31 13:20:00,54.35,54.36,54.19,54.27,37531.0,54.35,54.36,54.19,54.27,37531.0
2021-12-31 13:25:00,54.29,54.32,54.26,54.32,13448.0,54.29,54.32,54.26,54.32,13448.0
2021-12-31 13:30:00,54.32,54.32,54.21,54.28,12964.0,54.32,54.32,54.21,54.28,12964.0
2021-12-31 13:35:00,54.27,54.29,54.23,54.23,11081.0,54.27,54.29,54.23,54.23,11081.0
2021-12-31 13:40:00,54.23,54.29,54.2,54.26,22044.0,54.23,54.29,54.2,54.26,22044.0
2021-12-31 13:45:00,54.26,54.26,54.19,54.23,12978.0,54.26,54.26,54.19,54.23,12978.0
2021-12-31 13:50:00,54.23,54.26,54.17,54.19,18248.0,54.23,54.26,54.17,54.19,18248.0
2021-12-31 13:55:00,54.19,54.25,54.17,54.25,30371.0,54.19,54.25,54.17,54.25,30371.0
2021-12-31 14:00:00,54.22,54.31,54.12,54.24,44384.0,54.22,54.31,54.12,54.24,44384.0
2021-12-31 14:05:00,54.24,54.24,54.12,54.12,12709.0,54.24,54.24,54.12,54.12,12709.0
2021-12-31 14:10:00,54.12,54.19,54.05,54.16,38113.0,54.12,54.19,54.05,54.16,38113.0
2021-12-31 14:15:00,54.17,54.18,54.07,54.14,26328.0,54.17,54.18,54.07,54.14,26328.0
2021-12-31 14:20:00,54.14,54.18,54.1,54.13,26165.0,54.14,54.18,54.1,54.13,26165.0
2021-12-31 14:25:00,54.12,54.26,54.04,54.18,86038.0,54.12,54.26,54.04,54.18,86038.0
2021-12-31 14:30:00,54.18,54.24,54.16,54.21,34457.0,54.18,54.24,54.16,54.21,34457.0
2021-12-31 14:35:00,54.2,54.27,54.18,54.26,26578.0,54.2,54.27,54.18,54.26,26578.0
2021-12-31 14:40:00,54.25,54.27,54.23,54.26,21434.0,54.25,54.27,54.23,54.26,21434.0
2021-12-31 14:45:00,54.25,54.28,54.23,54.27,7250.0,54.25,54.28,54.23,54.27,7250.0
2021-12-31 14:50:00,54.28,54.29,54.23,54.23,6650.0,54.28,54.29,54.23,54.23,6650.0
2021-12-31 14:55:00,54.23,54.3,54.21,54.3,15350.0,54.23,54.3,54.21,54.3,15350.0
2021-12-31 15:00:00,54.3,54.38,54.29,54.37,22895.0,54.3,54.38,54.29,54.37,22895.0
2021-12-31 15:05:00,54.36,54.37,54.3,54.3,19077.0,54.36,54.37,54.3,54.3,19077.0
2021-12-31 15:10:00,54.31,54.34,54.31,54.31,9927.0,54.31,54.34,54.31,54.31,9927.0
2021-12-31 15:15:00,54.31,54.38,54.31,54.38,20228.0,54.31,54.38,54.31,54.38,20228.0
2021-12-31 15:20:00,54.39,54.39,54.36,54.39,4361.0,54.39,54.39,54.36,54.39,4361.0
2021-12-31 15:25:00,54.39,54.39,54.36,54.36,9453.0,54.39,54.39,54.36,54.36,9453.0
2021-12-31 15:30:00,54.36,54.38,54.33,54.37,28064.0,54.36,54.38,54.33,54.37,28064.0
2021-12-31 15:35:00,54.37,54.41,54.36,54.41,42687.0,54.37,54.41,54.36,54.41,42687.0
2021-12-31 15:40:00,54.41,54.45,54.41,54.42,22277.0,54.41,54.45,54.41,54.42,22277.0
2021-12-31 15:45:00,54.42,54.42,54.39,54.4,56316.0,54.42,54.42,54.39,54.4,56316.0
2021-12-31 15:50:00,54.39,54.39,54.33,54.37,93134.0,54.39,54.39,54.33,54.37,93134.0
2021-12-31 15:55:00,54.37,54.4,54.33,54.35,116752.0,54.37,54.4,54.33,54.35,116752.0
2022-01-03 09:30:00,53.97,54.4,53.94,54.39,223093.0,53.97,54.4,53.94,54.39,223093.0
2022-01-03 09:35:00,54.4,54.44,54.29,54.3,178121.0,54.4,54.44,54.29,54.3,178121.0
2022-01-03 09:40:00,54.32,54.43,54.29,54.43,135752.0,54.32,54.43,54.29,54.43,135752.0
2022-01-03 09:45:00,54.44,54.44,54.08,54.12,96045.0,54.44,54.44,54.08,54.12,96045.0
2022-01-03 09:50:00,54.11,54.28,54.06,54.23,104347.0,54.11,54.28,54.06,54.23,104347.0
2022-01-03 09:55:00,54.21,54.37,54.18,54.33,98073.0,54.21,54.37,54.18,54.33,98073.0
2022-01-03 10:00:00,54.35,54.44,54.29,54.32,55315.0,54.35,54.44,54.29,54.32,55315.0
2022-01-03 10:05:00,54.32,54.36,54.18,54.23,47307.0,54.32,54.36,54.18,54.23,47307.0
2022-01-03 10:10:00,54.25,54.38,54.24,54.36,48747.0,54.25,54.38,54.24,54.36,48747.0
2022-01-03 10:15:00,54.36,54.36,54.28,54.35,47270.0,54.36,54.36,54.28,54.35,47270.0
2022-01-03 10:20:00,54.35,54.56,54.33,54.5,106256.0,54.35,54.56,54.33,54.5,106256.0
2022-01-03 10:25:00,54.52,54.59,54.48,54.54,56032.0,54.52,54.59,54.48,54.54,56032.0
2022-01-03 10:30:00,54.55,54.59,54.5,54.59,56202.0,54.55,54.59,54.5,54.59,56202.0
2022-01-03 10:35:00,54.59,54.67,54.59,54.65,72458.0,54.59,54.67,54.59,54.65,72458.0
2022-01-03 10:40:00,54.65,54.67,54.59,54.63,98056.0,54.65,54.67,54.59,54.63,98056.0
2022-01-03 10:45:00,54.62,54.63,54.54,54.63,39941.0,54.62,54.63,54.54,54.63,39941.0
2022-01-03 10:50:00,54.64,54.66,54.51,54.55,104615.0,54.64,54.66,54.51,54.55,104615.0
2022-01-03 10:55:00,54.55,54.72,54.53,54.63,57852.0,54.55,54.72,54.53,54.63,57852.0
2022-01-03 11:00:00,54.63,54.65,54.5,54.64,52572.0,54.63,54.65,54.5,54.64,52572.0
2022-01-03 11:05:00,54.63,54.74,54.62,54.68,41467.0,54.63,54.74,54.62,54.68,41467.0
2022-01-03 11:10:00,54.69,54.82,54.68,54.79,125063.0,54.69,54.82,54.68,54.79,125063.0
2022-01-03 11:15:00,54.8,54.86,54.78,54.81,44283.0,54.8,54.86,54.78,54.81,44283.0
2022-01-03 11:20:00,54.81,54.85,54.76,54.77,80681.0,54.81,54.85,54.76,54.77,80681.0
2022-01-03 11:25:00,54.78,54.81,54.7,54.8,43978.0,54.78,54.81,54.7,54.8,43978.0
2022-01-03 11:30:00,54.81,54.81,54.71,54.75,36543.0,54.81,54.81,54.71,54.75,36543.0
2022-01-03 11:35:00,54.76,54.82,54.71,54.73,57716.0,54.76,54.82,54.71,54.73,57716.0
2022-01-03 11:40:00,54.74,54.82,54.73,54.78,19717.0,54.74,54.82,54.73,54.78,19717.0
2022-01-03 11:45:00,54.81,54.96,54.8,54.93,52632.0,54.81,54.96,54.8,54.93,52632.0
2022-01-03 11:50:00,54.92,54.98,54.83,54.88,16124.0,54.92,54.98,54.83,54.88,16124.0
2022-01-03 11:55:00,54.9,54.97,54.9,54.94,13730.0,54.9,54.97,54.9,54.94,13730.0
2022-01-03 12:00:00,54.93,55.06,54.92,55.05,39240.0,54.93,55.06,54.92,55.05,39240.0
2022-01-03 12:05:00,55.06,55.12,54.98,54.98,72130.0,55.06,55.12,54.98,54.98,72130.0
2022-01-03 12:10:00,55.0,55.0,54.9,54.94,11563.0,55.0,55.0,54.9,54.94,11563.0
2022-01-03 12:15:00,54.96,54.99,54.96,54.98,54435.0,54.96,54.99,54.96,54.98,54435.0
2022-01-03 12:20:00,54.98,55.04,54.96,55.04,24859.0,54.98,55.04,54.96,55.04,24859.0
2022-01-03 12:25:00,55.05,55.16,55.04,55.13,52575.0,55.05,55.16,55.04,55.13,52575.0
2022-01-03 12:30:00,55.13,55.14,55.09,55.12,33186.0,55.13,55.14,55.09,55.12,33186.0
2022-01-03 12:35:00,55.12,55.13,55.04,55.08,13824.0,55.12,55.13,55.04,55.08,13824.0
2022-01-03 12:40:00,55.08,55.14,55.05,55.13,20809.0,55.08,55.14,55.05,55.13,20809.0
2022-01-03 12:45:00,55.13,55.13,55.09,55.11,24925.0,55.13,55.13,55.09,55.11,24925.0
2022-01-03 12:50:00,55.11,55.12,55.07,55.11,14288.0,55.11,55.12,55.07,55.11,14288.0
2022-01-03 12:55:00,55.12,55.12,55.03,55.07,12359.0,55.12,55.12,55.03,55.07,12359.0
2022-01-03 13:00:00,55.09,55.1,55.02,55.03,14900.0,55.09,55.1,55.02,55.03,14900.0
2022-01-03 13:05:00,55.02,55.04,54.94,54.99,23938.0,55.02,55.04,54.94,54.99,23938.0
2022-01-03 13:10:00,54.99,55.04,54.96,54.97,16476.0,54.99,55.04,54.96,54.97,16476.0
2022-01-03 13:15:00,54.96,54.97,54.92,54.94,18708.0,54.96,54.97,54.92,54.94,18708.0
2022-01-03 13:20:00,54.95,54.96,54.82,54.82,57846.0,54.95,54.96,54.82,54.82,57846.0
2022-01-03 13:25:00,54.8,54.9,54.77,54.88,42359.0,54.8,54.9,54.77,54.88,42359.0
2022-01-03 13:30:00,54.87,54.89,54.79,54.85,17895.0,54.87,54.89,54.79,54.85,17895.0
2022-01-03 13:35:00,54.84,54.86,54.81,54.85,25147.0,54.84,54.86,54.81,54.85,25147.0
2022-01-03 13:40:00,54.84,54.85,54.78,54.85,14797.0,54.84,54.85,54.78,54.85,14797.0
2022-01-03 13:45:00,54.86,54.9,54.85,54.87,10788.0,54.86,54.9,54.85,54.87,10788.0
2022-01-03 13:50:00,54.86,54.86,54.76,54.76,9454.0,54.86,54.86,54.76,54.76,9454.0
2022-01-03 13:55:00,54.74,54.78,54.74,54.77,7221.0,54.74,54.78,54.74,54.77,7221.0
2022-01-03 14:00:00,54.74,54.78,54.71,54.74,9295.0,54.74,54.78,54.71,54.74,9295.0
2022-01-03 14:05:00,54.74,54.89,54.71,54.86,30285.0,54.74,54.89,54.71,54.86,30285.0
2022-01-03 14:10:00,54.85,54.86,54.79,54.82,67851.0,54.85,54.86,54.79,54.82,67851.0
2022-01-03 14:15:00,54.81,54.89,54.77,54.85,76842.0,54.81,54.89,54.77,54.85,76842.0
2022-01-03 14:20:00,54.85,54.99,54.83,54.99,73665.0,54.85,54.99,54.83,54.99,73665.0
2022-01-03 14:25:00,54.99,55.03,54.89,54.89,168241.0,54.99,55.03,54.89,54.89,168241.0
2022-01-03 14:30:00,54.89,54.94,54.88,54.94,60916.0,54.89,54.94,54.88,54.94,60916.0
2022-01-03 14:35:00,54.94,54.96,54.84,54.9,90905.0,54.94,54.96,54.84,54.9,90905.0
2022-01-03 14:40:00,54.9,54.97,54.89,54.97,90774.0,54.9,54.97,54.89,54.97,90774.0
2022-01-03 14:45:00,54.96,54.97,54.93,54.94,100514.0,54.96,54.97,54.93,54.94,100514.0
2022-01-03 14:50:00,54.94,54.94,54.91,54.93,8653.0,54.94,54.94,54.91,54.93,8653.0
2022-01-03 14:55:00,54.92,54.97,54.92,54.95,9054.0,54.92,54.97,54.92,54.95,9054.0
2022-01-03 15:00:00,54.96,54.96,54.94,54.95,20500.0,54.96,54.96,54.94,54.95,20500.0
2022-01-03 15:05:00,54.95,54.96,54.93,54.95,9387.0,54.95,54.96,54.93,54.95,9387.0
2022-01-03 15:10:00,54.96,54.97,54.92,54.93,17151.0,54.96,54.97,54.92,54.93,17151.0
2022-01-03 15:15:00,54.93,54.95,54.86,54.88,83160.0,54.93,54.95,54.86,54.88,83160.0
2022-01-03 15:20:00,54.89,54.91,54.86,54.89,11026.0,54.89,54.91,54.86,54.89,11026.0
2022-01-03 15:25:00,54.89,54.91,54.86,54.88,18425.0,54.89,54.91,54.86,54.88,18425.0
2022-01-03 15:30:00,54.88,54.92,54.88,54.91,56790.0,54.88,54.92,54.88,54.91,56790.0
2022-01-03 15:35:00,54.91,54.91,54.86,54.87,23866.0,54.91,54.91,54.86,54.87,23866.0
2022-01-03 15:40:00,54.87,54.88,54.85,54.87,22341.0,54.87,54.88,54.85,54.87,22341.0
2022-01-03 15:45:00,54.88,54.91,54.87,54.9,69428.0,54.88,54.91,54.87,54.9,69428.0
2022-01-03 15:50:00,54.89,54.91,54.87,54.9,81759.0,54.89,54.91,54.87,54.9,81759.0
2022-01-03 15:55:00,54.9,54.91,54.84,54.86,197680.0,54.9,54.91,54.84,54.86,197680.0
2022-01-04 09:30:00,55.31,55.54,55.25,55.48,100267.0,55.31,55.54,55.25,55.48,100267.0
2022-01-04 09:35:00,55.47,55.59,55.43,55.56,50420.0,55.47,55.59,55.43,55.56,50420.0
2022-01-04 09:40:00,55.56,55.6,55.5,55.5,96830.0,55.56,55.6,55.5,55.5,96830.0
2022-01-04 09:45:00,55.51,55.82,55.5,55.81,175153.0,55.51,55.82,55.5,55.81,175153.0
2022-01-04 09:50:00,55.83,56.02,55.8,55.97,210505.0,55.83,56.02,55.8,55.97,210505.0
2022-01-04 09:55:00,55.97,56.05,55.87,55.88,119773.0,55.97,56.05,55.87,55.88,119773.0
2022-01-04 10:00:00,55.88,55.92,55.77,55.79,61735.0,55.88,55.92,55.77,55.79,61735.0
2022-01-04 10:05:00,55.79,55.84,55.68,55.8,105928.0,55.79,55.84,55.68,55.8,105928.0
2022-01-04 10:10:00,55.78,55.87,55.76,55.8,38240.0,55.78,55.87,55.76,55.8,38240.0
2022-01-04 10:15:00,55.8,55.86,55.71,55.77,43420.0,55.8,55.86,55.71,55.77,43420.0
2022-01-04 10:20:00,55.78,55.85,55.74,55.83,52898.0,55.78,55.85,55.74,55.83,52898.0
2022-01-04 10:25:00,55.82,55.86,55.75,55.77,52934.0,55.82,55.86,55.75,55.77,52934.0
2022-01-04 10:30:00,55.78,55.94,55.7,55.72,98879.0,55.78,55.94,55.7,55.72,98879.0
2022-01-04 10:35:00,55.71,55.79,55.71,55.76,50541.0,55.71,55.79,55.71,55.76,50541.0
2022-01-04 10:40:00,55.75,55.83,55.73,55.74,38851.0,55.75,55.83,55.73,55.74,38851.0
2022-01-04 10:45:00,55.74,55.85,55.71,55.78,48166.0,55.74,55.85,55.71,55.78,48166.0
2022-01-04 10:50:00,55.8,55.86,55.8,55.83,46985.0,55.8,55.86,55.8,55.83,46985.0
2022-01-04 10:55:00,55.81,55.83,55.7,55.71,68477.0,55.81,55.83,55.7,55.71,68477.0
2022-01-04 11:00:00,55.72,55.72,55.29,55.38,170189.0,55.72,55.72,55.29,55.38,170189.0
2022-01-04 11:05:00,55.38,55.54,55.38,55.53,95014.0,55.38,55.54,55.38,55.53,95014.0
2022-01-04 11:10:00,55.52,55.64,55.51,55.64,54475.0,55.52,55.64,55.51,55.64,54475.0
2022-01-04 11:15:00,55.63,55.67,55.52,55.53,30318.0,55.63,55.67,55.52,55.53,30318.0
2022-01-04 11:20:00,55.52,55.54,55.35,55.39,45667.0,55.52,55.54,55.35,55.39,45667.0
2022-01-04 11:25:00,55.38,55.46,55.29,55.43,107284.0,55.38,55.46,55.29,55.43,107284.0
2022-01-04 11:30:00,55.43,55.48,55.38,55.48,63807.0,55.43,55.48,55.38,55.48,63807.0
2022-01-04 11:35:00,55.47,55.59,55.43,55.56,75853.0,55.47,55.59,55.43,55.56,75853.0
2022-01-04 11:40:00,55.55,55.63,55.54,55.61,26583.0,55.55,55.63,55.54,55.61,26583.0
2022-01-04 11:45:00,55.6,55.67,55.59,55.64,18021.0,55.6,55.67,55.59,55.64,18021.0
2022-01-04 11:50:00,55.65,55.69,55.62,55.66,28554.0,55.65,55.69,55.62,55.66,28554.0
2022-01-04 11:55:00,55.65,55.76,55.65,55.72,27890.0,55.65,55.76,55.65,55.72,27890.0
2022-01-04 12:00:00,55.73,55.8,55.72,55.77,44622.0,55.73,55.8,55.72,55.77,44622.0
2022-01-04 12:05:00,55.77,55.78,55.67,55.69,60942.0,55.77,55.78,55.67,55.69,60942.0
2022-01-04 12:10:00,55.69,55.74,55.67,55.74,9083.0,55.69,55.74,55.67,55.74,9083.0
2022-01-04 12:15:00,55.76,55.83,55.76,55.78,30565.0,55.76,55.83,55.76,55.78,30565.0
2022-01-04 12:20:00,55.77,55.8,55.73,55.76,10672.0,55.77,55.8,55.73,55.76,10672.0
2022-01-04 12:25:00,55.76,55.81,55.76,55.79,16873.0,55.76,55.81,55.76,55.79,16873.0
2022-01-04 12:30:00,55.79,55.81,55.73,55.76,57243.0,55.79,55.81,55.73,55.76,57243.0
2022-01-04 12:35:00,55.77,55.79,55.7,55.73,15434.0,55.77,55.79,55.7,55.73,15434.0
2022-01-04 12:40:00,55.74,55.75,55.69,55.69,11459.0,55.74,55.75,55.69,55.69,11459.0
2022-01-04 12:45:00,55.7,55.71,55.66,55.67,11632.0,55.7,55.71,55.66,55.67,11632.0
2022-01-04 12:50:00,55.68,55.7,55.66,55.7,21041.0,55.68,55.7,55.66,55.7,21041.0
2022-01-04 12:55:00,55.7,55.71,55.66,55.68,13284.0,55.7,55.71,55.66,55.68,13284.0
2022-01-04 13:00:00,55.68,55.68,55.57,55.59,57917.0,55.68,55.68,55.57,55.59,57917.0
2022-01-04 13:05:00,55.59,55.75,55.58,55.75,38987.0,55.59,55.75,55.58,55.75,38987.0
2022-01-04 13:10:00,55.74,55.75,55.67,55.7,16697.0,55.74,55.75,55.67,55.7,16697.0
2022-01-04 13:15:00,55.71,55.8,55.7,55.76,21733.0,55.71,55.8,55.7,55.76,21733.0
2022-01-04 13:20:00,55.76,55.84,55.71,55.75,45776.0,55.76,55.84,55.71,55.75,45776.0
2022-01-04 13:25:00,55.75,55.78,55.71,55.72,24134.0,55.75,55.78,55.71,55.72,24134.0
2022-01-04 13:30:00,55.75,55.75,55.65,55.67,34443.0,55.75,55.75,55.65,55.67,34443.0
2022-01-04 13:35:00,55.67,55.7,55.63,55.69,28252.0,55.67,55.7,55.63,55.69,28252.0
2022-01-04 13:40:00,55.69,55.72,55.68,55.7,27558.0,55.69,55.72,55.68,55.7,27558.0
2022-01-04 13:45:00,55.7,55.76,55.7,55.73,9134.0,55.7,55.76,55.7,55.73,9134.0
2022-01-04 13:50:00,55.72,55.72,55.67,55.71,11171.0,55.72,55.72,55.67,55.71,11171.0
2022-01-04 13:55:00,55.71,55.75,55.68,55.73,29651.0,55.71,55.75,55.68,55.73,29651.0
2022-01-04 14:00:00,55.73,55.77,55.68,55.69,21270.0,55.73,55.77,55.68,55.69,21270.0
2022-01-04 14:05:00,55.68,55.73,55.66,55.66,15886.0,55.68,55.73,55.66,55.66,15886.0
2022-01-04 14:10:00,55.66,55.71,55.64,55.66,13753.0,55.66,55.71,55.64,55.66,13753.0
2022-01-04 14:15:00,55.66,55.67,55.61,55.64,23459.0,55.66,55.67,55.61,55.64,23459.0
2022-01-04 14:20:00,55.64,55.69,55.61,55.62,25917.0,55.64,55.69,55.61,55.62,25917.0
2022-01-04 14:25:00,55.65,55.68,55.58,55.63,40240.0,55.65,55.68,55.58,55.63,40240.0
2022-01-04 14:30:00,55.64,55.7,55.63,55.66,29389.0,55.64,55.7,55.63,55.66,29389.0
2022-01-04 14:35:00,55.66,55.66,55.58,55.6,16518.0,55.66,55.66,55.58,55.6,16518.0
2022-01-04 14:40:00,55.6,55.64,55.59,55.63,11800.0,55.6,55.64,55.59,55.63,11800.0
2022-01-04 14:45:00,55.63,55.63,55.6,55.61,7665.0,55.63,55.63,55.6,55.61,7665.0
2022-01-04 14:50:00,55.61,55.64,55.6,55.6,14651.0,55.61,55.64,55.6,55.6,14651.0
2022-01-04 14:55:00,55.6,55.63,55.59,55.6,11235.0,55.6,55.63,55.59,55.6,11235.0
2022-01-04 15:00:00,55.59,55.67,55.58,55.65,18825.0,55.59,55.67,55.58,55.65,18825.0
2022-01-04 15:05:00,55.66,55.72,55.66,55.69,14418.0,55.66,55.72,55.66,55.69,14418.0
2022-01-04 15:10:00,55.7,55.72,55.69,55.71,10815.0,55.7,55.72,55.69,55.71,10815.0
2022-01-04 15:15:00,55.71,55.77,55.7,55.73,28624.0,55.71,55.77,55.7,55.73,28624.0
2022-01-04 15:20:00,55.73,55.75,55.71,55.75,15644.0,55.73,55.75,55.71,55.75,15644.0
2022-01-04 15:25:00,55.75,55.75,55.68,55.69,21507.0,55.75,55.75,55.68,55.69,21507.0
2022-01-04 15:30:00,55.7,55.7,55.65,55.66,61353.0,55.7,55.7,55.65,55.66,61353.0
2022-01-04 15:35:00,55.66,55.68,55.63,55.65,87147.0,55.66,55.68,55.63,55.65,87147.0
2022-01-04 15:40:00,55.64,55.66,55.61,55.65,19555.0,55.64,55.66,55.61,55.65,19555.0
2022-01-04 15:45:00,55.66,55.67,55.63,55.65,25770.0,55.66,55.67,55.63,55.65,25770.0
2022-01-04 15:50:00,55.64,55.65,55.62,55.63,109404.0,55.64,55.65,55.62,55.63,109404.0
2022-01-04 15:55:00,55.63,55.63,55.56,55.58,351298.0,55.63,55.63,55.56,55.58,351298.0
2022-01-05 09:30:00,56.16,56.22,56.11,56.15,69615.0,56.16,56.22,56.11,56.15,69615.0
2022-01-05 09:35:00,56.14,56.24,56.1,56.22,53017.0,56.14,56.24,56.1,56.22,53017.0
2022-01-05 09:40:00,56.21,56.29,56.16,56.25,102248.0,56.21,56.29,56.16,56.25,102248.0
2022-01-05 09:45:00,56.25,56.34,56.18,56.22,109799.0,56.25,56.34,56.18,56.22,109799.0
2022-01-05 09:50:00,56.21,56.3,56.17,56.22,41074.0,56.21,56.3,56.17,56.22,41074.0
2022-01-05 09:55:00,56.2,56.27,56.17,56.23,179971.0,56.2,56.27,56.17,56.23,179971.0
2022-01-05 10:00:00,56.26,56.32,56.23,56.25,103473.0,56.26,56.32,56.23,56.25,103473.0
2022-01-05 10:05:00,56.26,56.32,56.21,56.3,75504.0,56.26,56.32,56.21,56.3,75504.0
2022-01-05 10:10:00,56.3,56.43,56.3,56.42,88618.0,56.3,56.43,56.3,56.42,88618.0
2022-01-05 10:15:00,56.42,56.45,56.33,56.34,34175.0,56.42,56.45,56.33,56.34,34175.0
2022-01-05 10:20:00,56.34,56.41,56.33,56.38,33387.0,56.34,56.41,56.33,56.38,33387.0
2022-01-05 10:25:00,56.38,56.43,56.3,56.36,60670.0,56.38,56.43,56.3,56.36,60670.0
2022-01-05 10:30:00,56.35,56.35,56.03,56.12,171162.0,56.35,56.35,56.03,56.12,171162.0
2022-01-05 10:35:00,56.12,56.23,56.04,56.04,117894.0,56.12,56.23,56.04,56.04,117894.0
2022-01-05 10:40:00,56.04,56.19,56.02,56.18,115016.0,56.04,56.19,56.02,56.18,115016.0
2022-01-05 10:45:00,56.18,56.4,56.18,56.4,73640.0,56.18,56.4,56.18,56.4,73640.0
2022-01-05 10:50:00,56.4,56.45,56.32,56.43,42557.0,56.4,56.45,56.32,56.43,42557.0
2022-01-05 10:55:00,56.43,56.47,56.3,56.33,53628.0,56.43,56.47,56.3,56.33,53628.0
2022-01-05 11:00:00,56.33,56.38,56.25,56.25,50551.0,56.33,56.38,56.25,56.25,50551.0
2022-01-05 11:05:00,56.28,56.37,56.27,56.32,48165.0,56.28,56.37,56.27,56.32,48165.0
2022-01-05 11:10:00,56.32,56.35,56.31,56.34,55088.0,56.32,56.35,56.31,56.34,55088.0
2022-01-05 11:15:00,56.35,56.36,56.26,56.32,73510.0,56.35,56.36,56.26,56.32,73510.0
2022-01-05 11:20:00,56.32,56.37,56.25,56.32,65249.0,56.32,56.37,56.25,56.32,65249.0
2022-01-05 11:25:00,56.32,56.35,56.26,56.35,50375.0,56.32,56.35,56.26,56.35,50375.0
2022-01-05 11:30:00,56.35,56.4,56.26,56.26,31483.0,56.35,56.4,56.26,56.26,31483.0
2022-01-05 11:35:00,56.26,56.3,56.24,56.28,47120.0,56.26,56.3,56.24,56.28,47120.0
2022-01-05 11:40:00,56.28,56.3,56.2,56.29,47200.0,56.28,56.3,56.2,56.29,47200.0
2022-01-05 11:45:00,56.29,56.32,56.27,56.28,18273.0,56.29,56.32,56.27,56.28,18273.0
2022-01-05 11:50:00,56.28,56.32,56.27,56.28,38394.0,56.28,56.32,56.27,56.28,38394.0
2022-01-05 11:55:00,56.28,56.35,56.27,56.34,20580.0,56.28,56.35,56.27,56.34,20580.0
2022-01-05 12:00:00,56.34,56.44,56.33,56.43,43736.0,56.34,56.44,56.33,56.43,43736.0
2022-01-05 12:05:00,56.44,56.44,56.37,56.38,46020.0,56.44,56.44,56.37,56.38,46020.0
2022-01-05 12:10:00,56.38,56.44,56.36,56.43,42937.0,56.38,56.44,56.36,56.43,42937.0
2022-01-05 12:15:00,56.44,56.44,56.4,56.42,24940.0,56.44,56.44,56.4,56.42,24940.0
2022-01-05 12:20:00,56.43,56.44,56.38,56.39,17030.0,56.43,56.44,56.38,56.39,17030.0
2022-01-05 12:25:00,56.38,56.39,56.36,56.38,16054.0,56.38,56.39,56.36,56.38,16054.0
2022-01-05 12:30:00,56.38,56.4,56.36,56.37,21407.0,56.38,56.4,56.36,56.37,21407.0
2022-01-05 12:35:00,56.37,56.37,56.31,56.36,16800.0,56.37,56.37,56.31,56.36,16800.0
2022-01-05 12:40:00,56.37,56.4,56.35,56.38,18386.0,56.37,56.4,56.35,56.38,18386.0
2022-01-05 12:45:00,56.38,56.38,56.29,56.31,39109.0,56.38,56.38,56.29,56.31,39109.0
2022-01-05 12:50:00,56.31,56.37,56.3,56.37,20526.0,56.31,56.37,56.3,56.37,20526.0
2022-01-05 12:55:00,56.35,56.4,56.35,56.4,15095.0,56.35,56.4,56.35,56.4,15095.0
2022-01-05 13:00:00,56.39,56.44,56.38,56.43,30570.0,56.39,56.44,56.38,56.43,30570.0
2022-01-05 13:05:00,56.43,56.48,56.4,56.4,25392.0,56.43,56.48,56.4,56.4,25392.0
2022-01-05 13:10:00,56.41,56.41,56.35,56.37,32829.0,56.41,56.41,56.35,56.37,32829.0
2022-01-05 13:15:00,56.38,56.4,56.36,56.38,10534.0,56.38,56.4,56.36,56.38,10534.0
2022-01-05 13:20:00,56.39,56.4,56.34,56.34,15291.0,56.39,56.4,56.34,56.34,15291.0
2022-01-05 13:25:00,56.35,56.4,56.35,56.4,111114.0,56.35,56.4,56.35,56.4,111114.0
2022-01-05 13:30:00,56.4,56.43,56.38,56.38,34293.0,56.4,56.43,56.38,56.38,34293.0
2022-01-05 13:35:00,56.39,56.42,56.37,56.37,39627.0,56.39,56.42,56.37,56.37,39627.0
2022-01-05 13:40:00,56.36,56.37,56.32,56.36,18903.0,56.36,56.37,56.32,56.36,18903.0
2022-01-05 13:45:00,56.36,56.38,56.36,56.37,9618.0,56.36,56.38,56.36,56.37,9618.0
2022-01-05 13:50:00,56.37,56.38,56.34,56.37,10314.0,56.37,56.38,56.34,56.37,10314.0
2022-01-05 13:55:00,56.37,56.38,56.33,56.34,16348.0,56.37,56.38,56.33,56.34,16348.0
2022-01-05 14:00:00,56.35,56.38,56.26,56.27,46794.0,56.35,56.38,56.26,56.27,46794.0
2022-01-05 14:05:00,56.26,56.33,56.26,56.28,33554.0,56.26,56.33,56.26,56.28,33554.0
2022-01-05 14:10:00,56.27,56.3,56.24,56.24,74784.0,56.27,56.3,56.24,56.24,74784.0
2022-01-05 14:15:00,56.24,56.26,56.08,56.09,88418.0,56.24,56.26,56.08,56.09,88418.0
2022-01-05 14:20:00,56.08,56.08,55.99,56.01,84829.0,56.08,56.08,55.99,56.01,84829.0
2022-01-05 14:25:00,56.0,56.07,55.95,56.02,107055.0,56.0,56.07,55.95,56.02,107055.0
2022-01-05 14:30:00,56.0,56.04,55.9,55.91,74739.0,56.0,56.04,55.9,55.91,74739.0
2022-01-05 14:35:00,55.9,55.95,55.88,55.91,39090.0,55.9,55.95,55.88,55.91,39090.0
2022-01-05 14:40:00,55.9,55.92,55.83,55.84,36910.0,55.9,55.92,55.83,55.84,36910.0
2022-01-05 14:45:00,55.84,55.91,55.83,55.9,38738.0,55.84,55.91,55.83,55.9,38738.0
2022-01-05 14:50:00,55.91,55.94,55.86,55.87,43786.0,55.91,55.94,55.86,55.87,43786.0
2022-01-05 14:55:00,55.87,55.9,55.86,55.88,12385.0,55.87,55.9,55.86,55.88,12385.0
2022-01-05 15:00:00,55.87,55.87,55.78,55.79,17453.0,55.87,55.87,55.78,55.79,17453.0
2022-01-05 15:05:00,55.78,55.78,55.67,55.69,73324.0,55.78,55.78,55.67,55.69,73324.0
2022-01-05 15:10:00,55.69,55.74,55.66,55.7,119465.0,55.69,55.74,55.66,55.7,119465.0
2022-01-05 15:15:00,55.7,55.7,55.6,55.6,28159.0,55.7,55.7,55.6,55.6,28159.0
2022-01-05 15:20:00,55.6,55.66,55.59,55.63,30587.0,55.6,55.66,55.59,55.63,30587.0
2022-01-05 15:25:00,55.63,55.72,55.62,55.66,78651.0,55.63,55.72,55.62,55.66,78651.0
2022-01-05 15:30:00,55.65,55.66,55.61,55.63,33251.0,55.65,55.66,55.61,55.63,33251.0
2022-01-05 15:35:00,55.63,55.66,55.6,55.6,103594.0,55.63,55.66,55.6,55.6,103594.0
2022-01-05 15:40:00,55.61,55.62,55.52,55.57,71468.0,55.61,55.62,55.52,55.57,71468.0
2022-01-05 15:45:00,55.56,55.56,55.47,55.48,44238.0,55.56,55.56,55.47,55.48,44238.0
2022-01-05 15:50:00,55.47,55.52,55.44,55.49,87394.0,55.47,55.52,55.44,55.49,87394.0
2022-01-05 15:55:00,55.5,55.51,55.43,55.44,275005.0,55.5,55.51,55.43,55.44,275005.0
2022-01-06 09:30:00,57.1,57.16,56.97,57.12,174016.0,57.1,57.16,56.97,57.12,174016.0
2022-01-06 09:35:00,57.15,57.28,57.04,57.18,159847.0,57.15,57.28,57.04,57.18,159847.0
2022-01-06 09:40:00,57.19,57.31,57.17,57.2,141348.0,57.19,57.31,57.17,57.2,141348.0
2022-01-06 09:45:00,57.2,57.22,57.0,57.07,94656.0,57.2,57.22,57.0,57.07,94656.0
2022-01-06 09:50:00,57.08,57.13,56.99,57.0,117838.0,57.08,57.13,56.99,57.0,117838.0
2022-01-06 09:55:00,57.02,57.11,56.96,57.0,53822.0,57.02,57.11,56.96,57.0,53822.0
2022-01-06 10:00:00,57.02,57.09,56.8,56.81,160186.0,57.02,57.09,56.8,56.81,160186.0
2022-01-06 10:05:00,56.78,56.84,56.71,56.76,57659.0,56.78,56.84,56.71,56.76,57659.0
2022-01-06 10:10:00,56.74,56.81,56.68,56.75,73754.0,56.74,56.81,56.68,56.75,73754.0
2022-01-06 10:15:00,56.76,56.78,56.65,56.72,48477.0,56.76,56.78,56.65,56.72,48477.0
2022-01-06 10:20:00,56.73,56.82,56.68,56.82,90622.0,56.73,56.82,56.68,56.82,90622.0
2022-01-06 10:25:00,56.82,56.96,56.81,56.95,61981.0,56.82,56.96,56.81,56.95,61981.0
2022-01-06 10:30:00,56.95,57.04,56.95,57.02,54389.0,56.95,57.04,56.95,57.02,54389.0
2022-01-06 10:35:00,57.02,57.09,57.0,57.04,37269.0,57.02,57.09,57.0,57.04,37269.0
2022-01-06 10:40:00,57.06,57.08,56.9,56.91,40642.0,57.06,57.08,56.9,56.91,40642.0
2022-01-06 10:45:00,56.91,57.02,56.91,56.97,35088.0,56.91,57.02,56.91,56.97,35088.0
2022-01-06 10:50:00,56.99,56.99,56.9,56.96,36314.0,56.99,56.99,56.9,56.96,36314.0
2022-01-06 10:55:00,56.96,57.03,56.82,56.91,66555.0,56.96,57.03,56.82,56.91,66555.0
2022-01-06 11:00:00,56.91,56.96,56.79,56.84,52184.0,56.91,56.96,56.79,56.84,52184.0
2022-01-06 11:05:00,56.84,56.99,56.82,56.93,51678.0,56.84,56.99,56.82,56.93,51678.0
2022-01-06 11:10:00,56.94,57.05,56.89,57.02,36018.0,56.94,57.05,56.89,57.02,36018.0
2022-01-06 11:15:00,57.02,57.09,56.98,57.0,58457.0,57.02,57.09,56.98,57.0,58457.0
2022-01-06 11:20:00,56.98,57.06,56.96,57.03,33384.0,56.98,57.06,56.96,57.03,33384.0
2022-01-06 11:25:00,57.02,57.12,57.0,57.06,49240.0,57.02,57.12,57.0,57.06,49240.0
2022-01-06 11:30:00,57.06,57.14,57.02,57.12,73287.0,57.06,57.14,57.02,57.12,73287.0
2022-01-06 11:35:00,57.13,57.14,57.05,57.09,44173.0,57.13,57.14,57.05,57.09,44173.0
2022-01-06 11:40:00,57.08,57.15,57.04,57.12,33254.0,57.08,57.15,57.04,57.12,33254.0
2022-01-06 11:45:00,57.14,57.23,57.11,57.2,37864.0,57.14,57.23,57.11,57.2,37864.0
2022-01-06 11:50:00,57.21,57.29,57.17,57.28,49866.0,57.21,57.29,57.17,57.28,49866.0
2022-01-06 11:55:00,57.27,57.27,57.19,57.22,18638.0,57.27,57.27,57.19,57.22,18638.0
2022-01-06 12:00:00,57.2,57.22,57.14,57.22,35081.0,57.2,57.22,57.14,57.22,35081.0
2022-01-06 12:05:00,57.21,57.24,57.18,57.21,25982.0,57.21,57.24,57.18,57.21,25982.0
2022-01-06 12:10:00,57.21,57.21,57.12,57.12,24777.0,57.21,57.21,57.12,57.12,24777.0
2022-01-06 12:15:00,57.13,57.18,57.12,57.14,32007.0,57.13,57.18,57.12,57.14,32007.0
2022-01-06 12:20:00,57.14,57.16,56.99,57.02,42910.0,57.14,57.16,56.99,57.02,42910.0
2022-01-06 12:25:00,57.02,57.1,57.0,57.08,37272.0,57.02,57.1,57.0,57.08,37272.0
2022-01-06 12:30:00,57.09,57.11,57.01,57.02,24406.0,57.09,57.11,57.01,57.02,24406.0
2022-01-06 12:35:00,56.99,57.0,56.9,56.93,38641.0,56.99,57.0,56.9,56.93,38641.0
2022-01-06 12:40:00,56.93,56.95,56.9,56.9,18367.0,56.93,56.95,56.9,56.9,18367.0
2022-01-06 12:45:00,56.91,56.92,56.82,56.89,40674.0,56.91,56.92,56.82,56.89,40674.0
2022-01-06 12:50:00,56.9,56.92,56.81,56.81,29699.0,56.9,56.92,56.81,56.81,29699.0
2022-01-06 12:55:00,56.8,56.85,56.78,56.83,35124.0,56.8,56.85,56.78,56.83,35124.0
2022-01-06 13:00:00,56.84,56.86,56.77,56.85,42449.0,56.84,56.86,56.77,56.85,42449.0
2022-01-06 13:05:00,56.85,56.86,56.75,56.8,28280.0,56.85,56.86,56.75,56.8,28280.0
2022-01-06 13:10:00,56.8,56.81,56.73,56.77,12957.0,56.8,56.81,56.73,56.77,12957.0
2022-01-06 13:15:00,56.75,56.81,56.72,56.8,44160.0,56.75,56.81,56.72,56.8,44160.0
2022-01-06 13:20:00,56.8,56.8,56.74,56.77,18619.0,56.8,56.8,56.74,56.77,18619.0
2022-01-06 13:25:00,56.77,56.77,56.67,56.72,26569.0,56.77,56.77,56.67,56.72,26569.0
2022-01-06 13:30:00,56.72,56.76,56.71,56.73,24984.0,56.72,56.76,56.71,56.73,24984.0
2022-01-06 13:35:00,56.73,56.77,56.7,56.71,19167.0,56.73,56.77,56.7,56.71,19167.0
2022-01-06 13:40:00,56.69,56.76,56.68,56.74,15891.0,56.69,56.76,56.68,56.74,15891.0
2022-01-06 13:45:00,56.73,56.75,56.68,56.73,26286.0,56.73,56.75,56.68,56.73,26286.0
2022-01-06 13:50:00,56.73,56.78,56.69,56.74,15644.0,56.73,56.78,56.69,56.74,15644.0
2022-01-06 13:55:00,56.74,56.78,56.7,56.78,16575.0,56.74,56.78,56.7,56.78,16575.0
2022-01-06 14:00:00,56.77,56.85,56.77,56.78,21313.0,56.77,56.85,56.77,56.78,21313.0
2022-01-06 14:05:00,56.79,56.82,56.69,56.78,25242.0,56.79,56.82,56.69,56.78,25242.0
2022-01-06 14:10:00,56.8,56.85,56.77,56.82,26185.0,56.8,56.85,56.77,56.82,26185.0
2022-01-06 14:15:00,56.81,56.86,56.79,56.84,18999.0,56.81,56.86,56.79,56.84,18999.0
2022-01-06 14:20:00,56.85,56.9,56.77,56.86,37797.0,56.85,56.9,56.77,56.86,37797.0
2022-01-06 14:25:00,56.86,57.01,56.83,56.86,83888.0,56.86,57.01,56.83,56.86,83888.0
2022-01-06 14:30:00,56.87,56.96,56.86,56.91,31417.0,56.87,56.96,56.86,56.91,31417.0
2022-01-06 14:35:00,56.91,56.95,56.88,56.89,18359.0,56.91,56.95,56.88,56.89,18359.0
2022-01-06 14:40:00,56.89,57.0,56.88,57.0,24454.0,56.89,57.0,56.88,57.0,24454.0
2022-01-06 14:45:00,57.01,57.06,57.01,57.01,14992.0,57.01,57.06,57.01,57.01,14992.0
2022-01-06 14:50:00,57.01,57.07,57.01,57.05,22343.0,57.01,57.07,57.01,57.05,22343.0
2022-01-06 14:55:00,57.05,57.09,57.02,57.03,22154.0,57.05,57.09,57.02,57.03,22154.0
2022-01-06 15:00:00,57.03,57.1,57.01,57.09,19088.0,57.03,57.1,57.01,57.09,19088.0
2022-01-06 15:05:00,57.09,57.09,57.04,57.04,10214.0,57.09,57.09,57.04,57.04,10214.0
2022-01-06 15:10:00,57.03,57.09,57.03,57.07,40380.0,57.03,57.09,57.03,57.07,40380.0
2022-01-06 15:15:00,57.07,57.07,57.01,57.05,36881.0,57.07,57.07,57.01,57.05,36881.0
2022-01-06 15:20:00,57.06,57.07,57.02,57.02,24828.0,57.06,57.07,57.02,57.02,24828.0
2022-01-06 15:25:00,57.02,57.05,56.99,57.0,57309.0,57.02,57.05,56.99,57.0,57309.0
2022-01-06 15:30:00,57.0,57.04,56.94,56.96,59895.0,57.0,57.04,56.94,56.96,59895.0
2022-01-06 15:35:00,56.96,56.97,56.9,56.94,28894.0,56.96,56.97,56.9,56.94,28894.0
2022-01-06 15:40:00,56.93,56.94,56.88,56.91,59209.0,56.93,56.94,56.88,56.91,59209.0
2022-01-06 15:45:00,56.9,56.91,56.84,56.84,201496.0,56.9,56.91,56.84,56.84,201496.0
2022-01-06 15:50:00,56.85,56.89,56.82,56.85,101968.0,56.85,56.89,56.82,56.85,101968.0
2022-01-06 15:55:00,56.85,56.9,56.83,56.9,371991.0,56.85,56.9,56.83,56.9,371991.0
2022-01-07 09:30:00,56.9,57.03,56.64,56.65,64280.0,56.9,57.03,56.64,56.65,64280.0
2022-01-07 09:35:00,56.67,56.78,56.6,56.73,17230.0,56.67,56.78,56.6,56.73,17230.0
2022-01-07 09:40:00,56.73,56.85,56.67,56.82,42592.0,56.73,56.85,56.67,56.82,42592.0
2022-01-07 09:45:00,56.82,56.9,56.74,56.85,65129.0,56.82,56.9,56.74,56.85,65129.0
2022-01-07 09:50:00,56.85,57.0,56.82,57.0,67493.0,56.85,57.0,56.82,57.0,67493.0
2022-01-07 09:55:00,57.0,57.04,56.92,56.96,29698.0,57.0,57.04,56.92,56.96,29698.0
2022-01-07 10:00:00,56.96,56.97,56.88,56.97,25663.0,56.96,56.97,56.88,56.97,25663.0
2022-01-07 10:05:00,56.95,56.96,56.86,56.86,32040.0,56.95,56.96,56.86,56.86,32040.0
2022-01-07 10:10:00,56.86,56.89,56.79,56.8,30970.0,56.86,56.89,56.79,56.8,30970.0
2022-01-07 10:15:00,56.79,56.87,56.74,56.78,62169.0,56.79,56.87,56.74,56.78,62169.0
2022-01-07 10:20:00,56.76,56.82,56.73,56.77,32613.0,56.76,56.82,56.73,56.77,32613.0
2022-01-07 10:25:00,56.81,56.9,56.77,56.78,55606.0,56.81,56.9,56.77,56.78,55606.0
2022-01-07 10:30:00,56.78,56.87,56.71,56.79,55806.0,56.78,56.87,56.71,56.79,55806.0
2022-01-07 10:35:00,56.79,56.85,56.72,56.73,19438.0,56.79,56.85,56.72,56.73,19438.0
2022-01-07 10:40:00,56.73,56.83,56.73,56.83,36941.0,56.73,56.83,56.73,56.83,36941.0
2022-01-07 10:45:00,56.81,56.85,56.74,56.8,33571.0,56.81,56.85,56.74,56.8,33571.0
2022-01-07 10:50:00,56.79,56.84,56.48,56.54,104469.0,56.79,56.84,56.48,56.54,104469.0
2022-01-07 10:55:00,56.55,56.62,56.52,56.62,37447.0,56.55,56.62,56.52,56.62,37447.0
2022-01-07 11:00:00,56.62,56.66,56.58,56.59,32386.0,56.62,56.66,56.58,56.59,32386.0
2022-01-07 11:05:00,56.56,56.71,56.53,56.65,49767.0,56.56,56.71,56.53,56.65,49767.0
2022-01-07 11:10:00,56.65,56.67,56.57,56.64,64424.0,56.65,56.67,56.57,56.64,64424.0
2022-01-07 11:15:00,56.64,56.69,56.56,56.6,34478.0,56.64,56.69,56.56,56.6,34478.0
2022-01-07 11:20:00,56.6,56.78,56.58,56.77,87414.0,56.6,56.78,56.58,56.77,87414.0
2022-01-07 11:25:00,56.76,56.84,56.73,56.79,65608.0,56.76,56.84,56.73,56.79,65608.0
2022-01-07 11:30:00,56.79,56.82,56.74,56.81,38584.0,56.79,56.82,56.74,56.81,38584.0
2022-01-07 11:35:00,56.83,56.88,56.76,56.76,60243.0,56.83,56.88,56.76,56.76,60243.0
2022-01-07 11:40:00,56.76,56.77,56.65,56.67,20827.0,56.76,56.77,56.65,56.67,20827.0
2022-01-07 11:45:00,56.65,56.67,56.61,56.67,84569.0,56.65,56.67,56.61,56.67,84569.0
2022-01-07 11:50:00,56.67,56.77,56.64,56.76,55689.0,56.67,56.77,56.64,56.76,55689.0
2022-01-07 11:55:00,56.77,56.81,56.67,56.68,48532.0,56.77,56.81,56.67,56.68,48532.0
2022-01-07 12:00:00,56.69,56.69,56.48,56.5,146571.0,56.69,56.69,56.48,56.5,146571.0
2022-01-07 12:05:00,56.5,56.61,56.49,56.51,37361.0,56.5,56.61,56.49,56.51,37361.0
2022-01-07 12:10:00,56.51,56.65,56.51,56.62,50326.0,56.51,56.65,56.51,56.62,50326.0
2022-01-07 12:15:00,56.62,56.63,56.58,56.6,37848.0,56.62,56.63,56.58,56.6,37848.0
2022-01-07 12:20:00,56.6,56.61,56.54,56.57,19443.0,56.6,56.61,56.54,56.57,19443.0
2022-01-07 12:25:00,56.57,56.58,56.5,56.54,48083.0,56.57,56.58,56.5,56.54,48083.0
2022-01-07 12:30:00,56.54,56.57,56.5,56.52,14932.0,56.54,56.57,56.5,56.52,14932.0
2022-01-07 12:35:00,56.52,56.56,56.49,56.55,25057.0,56.52,56.56,56.49,56.55,25057.0
2022-01-07 12:40:00,56.54,56.58,56.52,56.56,25051.0,56.54,56.58,56.52,56.56,25051.0
2022-01-07 12:45:00,56.55,56.55,56.42,56.46,123099.0,56.55,56.55,56.42,56.46,123099.0
2022-01-07 12:50:00,56.46,56.56,56.46,56.55,16963.0,56.46,56.56,56.46,56.55,16963.0
2022-01-07 12:55:00,56.56,56.56,56.5,56.5,15275.0,56.56,56.56,56.5,56.5,15275.0
2022-01-07 13:00:00,56.51,56.59,56.49,56.58,52131.0,56.51,56.59,56.49,56.58,52131.0
2022-01-07 13:05:00,56.59,56.59,56.51,56.52,11034.0,56.59,56.59,56.51,56.52,11034.0
2022-01-07 13:10:00,56.52,56.57,56.46,56.55,29108.0,56.52,56.57,56.46,56.55,29108.0
2022-01-07 13:15:00,56.55,56.57,56.45,56.46,21032.0,56.55,56.57,56.45,56.46,21032.0
2022-01-07 13:20:00,56.46,56.56,56.46,56.52,43455.0,56.46,56.56,56.46,56.52,43455.0
2022-01-07 13:25:00,56.52,56.55,56.46,56.47,20243.0,56.52,56.55,56.46,56.47,20243.0
2022-01-07 13:30:00,56.48,56.48,56.36,56.47,104938.0,56.48,56.48,56.36,56.47,104938.0
2022-01-07 13:35:00,56.47,56.57,56.46,56.57,64505.0,56.47,56.57,56.46,56.57,64505.0
2022-01-07 13:40:00,56.56,56.63,56.55,56.58,11944.0,56.56,56.63,56.55,56.58,11944.0
2022-01-07 13:45:00,56.58,56.58,56.51,56.57,14093.0,56.58,56.58,56.51,56.57,14093.0
2022-01-07 13:50:00,56.55,56.57,56.53,56.54,10063.0,56.55,56.57,56.53,56.54,10063.0
2022-01-07 13:55:00,56.55,56.55,56.49,56.51,13835.0,56.55,56.55,56.49,56.51,13835.0
2022-01-07 14:00:00,56.5,56.52,56.49,56.49,12756.0,56.5,56.52,56.49,56.49,12756.0
2022-01-07 14:05:00,56.49,56.54,56.48,56.52,17110.0,56.49,56.54,56.48,56.52,17110.0
2022-01-07 14:10:00,56.51,56.53,56.47,56.48,12475.0,56.51,56.53,56.47,56.48,12475.0
2022-01-07 14:15:00,56.48,56.52,56.46,56.48,16298.0,56.48,56.52,56.46,56.48,16298.0
2022-01-07 14:20:00,56.47,56.5,56.43,56.49,25437.0,56.47,56.5,56.43,56.49,25437.0
2022-01-07 14:25:00,56.5,56.66,56.47,56.62,103456.0,56.5,56.66,56.47,56.62,103456.0
2022-01-07 14:30:00,56.63,56.75,56.62,56.72,124928.0,56.63,56.75,56.62,56.72,124928.0
2022-01-07 14:35:00,56.73,56.76,56.71,56.75,27302.0,56.73,56.76,56.71,56.75,27302.0
2022-01-07 14:40:00,56.75,56.79,56.73,56.74,49480.0,56.75,56.79,56.73,56.74,49480.0
2022-01-07 14:45:00,56.76,56.77,56.63,56.66,25504.0,56.76,56.77,56.63,56.66,25504.0
2022-01-07 14:50:00,56.67,56.67,56.59,56.6,14536.0,56.67,56.67,56.59,56.6,14536.0
2022-01-07 14:55:00,56.58,56.6,56.48,56.48,28361.0,56.58,56.6,56.48,56.48,28361.0
2022-01-07 15:00:00,56.48,56.57,56.43,56.57,52453.0,56.48,56.57,56.43,56.57,52453.0
2022-01-07 15:05:00,56.58,56.6,56.56,56.57,17887.0,56.58,56.6,56.56,56.57,17887.0
2022-01-07 15:10:00,56.57,56.58,56.53,56.54,15786.0,56.57,56.58,56.53,56.54,15786.0
2022-01-07 15:15:00,56.54,56.59,56.53,56.58,7812.0,56.54,56.59,56.53,56.58,7812.0
2022-01-07 15:20:00,56.58,56.62,56.58,56.61,24025.0,56.58,56.62,56.58,56.61,24025.0
2022-01-07 15:25:00,56.6,56.61,56.58,56.61,30267.0,56.6,56.61,56.58,56.61,30267.0
2022-01-07 15:30:00,56.62,56.66,56.61,56.64,52993.0,56.62,56.66,56.61,56.64,52993.0
2022-01-07 15:35:00,56.63,56.69,56.62,56.69,56539.0,56.63,56.69,56.62,56.69,56539.0
2022-01-07 15:40:00,56.69,56.7,56.65,56.65,36816.0,56.69,56.7,56.65,56.65,36816.0
2022-01-07 15:45:00,56.66,56.69,56.66,56.68,42359.0,56.66,56.69,56.66,56.68,42359.0
2022-01-07 15:50:00,56.69,56.71,56.64,56.65,294696.0,56.69,56.71,56.64,56.65,294696.0
2022-01-07 15:55:00,56.66,56.7,56.65,56.65,406201.0,56.66,56.7,56.65,56.65,406201.0
2022-01-10 09:30:00,56.57,56.78,56.56,56.57,113475.0,56.57,56.78,56.56,56.57,113475.0
2022-01-10 09:35:00,56.57,56.58,56.45,56.53,61843.0,56.57,56.58,56.45,56.53,61843.0
2022-01-10 09:40:00,56.53,56.63,56.49,56.56,157370.0,56.53,56.63,56.49,56.56,157370.0
2022-01-10 09:45:00,56.58,56.58,56.34,56.37,57251.0,56.58,56.58,56.34,56.37,57251.0
2022-01-10 09:50:00,56.37,56.41,56.31,56.37,32772.0,56.37,56.41,56.31,56.37,32772.0
2022-01-10 09:55:00,56.37,56.39,56.33,56.36,22326.0,56.37,56.39,56.33,56.36,22326.0
2022-01-10 10:00:00,56.34,56.36,55.92,55.95,222423.0,56.34,56.36,55.92,55.95,222423.0
2022-01-10 10:05:00,55.95,56.26,55.95,56.23,56058.0,55.95,56.26,55.95,56.23,56058.0
2022-01-10 10:10:00,56.21,56.21,55.94,56.08,218150.0,56.21,56.21,55.94,56.08,218150.0
2022-01-10 10:15:00,56.08,56.18,56.07,56.12,31212.0,56.08,56.18,56.07,56.12,31212.0
2022-01-10 10:20:00,56.16,56.21,56.11,56.16,38139.0,56.16,56.21,56.11,56.16,38139.0
2022-01-10 10:25:00,56.15,56.23,56.12,56.17,34154.0,56.15,56.23,56.12,56.17,34154.0
2022-01-10 10:30:00,56.18,56.51,56.15,56.41,82062.0,56.18,56.51,56.15,56.41,82062.0
2022-01-10 10:35:00,56.42,56.44,56.3,56.34,30433.0,56.42,56.44,56.3,56.34,30433.0
2022-01-10 10:40:00,56.36,56.41,56.3,56.41,13197.0,56.36,56.41,56.3,56.41,13197.0
2022-01-10 10:45:00,56.4,56.42,56.32,56.42,33795.0,56.4,56.42,56.32,56.42,33795.0
2022-01-10 10:50:00,56.43,56.43,56.36,56.41,44344.0,56.43,56.43,56.36,56.41,44344.0
2022-01-10 10:55:00,56.42,56.44,56.32,56.43,47656.0,56.42,56.44,56.32,56.43,47656.0
2022-01-10 11:00:00,56.43,56.47,56.12,56.18,71033.0,56.43,56.47,56.12,56.18,71033.0
2022-01-10 11:05:00,56.17,56.27,56.15,56.24,25436.0,56.17,56.27,56.15,56.24,25436.0
2022-01-10 11:10:00,56.23,56.34,56.2,56.3,40393.0,56.23,56.34,56.2,56.3,40393.0
2022-01-10 11:15:00,56.31,56.47,56.27,56.44,53831.0,56.31,56.47,56.27,56.44,53831.0
2022-01-10 11:20:00,56.41,56.47,56.36,56.42,27844.0,56.41,56.47,56.36,56.42,27844.0
2022-01-10 11:25:00,56.4,56.42,56.32,56.38,20542.0,56.4,56.42,56.32,56.38,20542.0
2022-01-10 11:30:00,56.38,56.45,56.35,56.41,39863.0,56.38,56.45,56.35,56.41,39863.0
2022-01-10 11:35:00,56.4,56.42,56.25,56.28,37150.0,56.4,56.42,56.25,56.28,37150.0
2022-01-10 11:40:00,56.27,56.3,56.18,56.26,32903.0,56.27,56.3,56.18,56.26,32903.0
2022-01-10 11:45:00,56.26,56.33,56.19,56.22,21781.0,56.26,56.33,56.19,56.22,21781.0
2022-01-10 11:50:00,56.2,56.3,56.19,56.23,11969.0,56.2,56.3,56.19,56.23,11969.0
2022-01-10 11:55:00,56.23,56.28,56.2,56.25,18886.0,56.23,56.28,56.2,56.25,18886.0
2022-01-10 12:00:00,56.23,56.3,56.2,56.22,26709.0,56.23,56.3,56.2,56.22,26709.0
2022-01-10 12:05:00,56.22,56.26,56.19,56.21,10978.0,56.22,56.26,56.19,56.21,10978.0
2022-01-10 12:10:00,56.21,56.31,56.21,56.27,10492.0,56.21,56.31,56.21,56.27,10492.0
2022-01-10 12:15:00,56.26,56.3,56.24,56.25,4881.0,56.26,56.3,56.24,56.25,4881.0
2022-01-10 12:20:00,56.26,56.35,56.26,56.33,12440.0,56.26,56.35,56.26,56.33,12440.0
2022-01-10 12:25:00,56.33,56.38,56.18,56.2,24029.0,56.33,56.38,56.18,56.2,24029.0
2022-01-10 12:30:00,56.21,56.21,55.99,56.02,60277.0,56.21,56.21,55.99,56.02,60277.0
2022-01-10 12:35:00,56.04,56.04,55.95,55.98,45809.0,56.04,56.04,55.95,55.98,45809.0
2022-01-10 12:40:00,55.98,56.08,55.97,56.05,20026.0,55.98,56.08,55.97,56.05,20026.0
2022-01-10 12:45:00,56.04,56.21,56.04,56.12,26178.0,56.04,56.21,56.04,56.12,26178.0
2022-01-10 12:50:00,56.13,56.22,56.1,56.21,15236.0,56.13,56.22,56.1,56.21,15236.0
2022-01-10 12:55:00,56.17,56.2,56.14,56.14,8403.0,56.17,56.2,56.14,56.14,8403.0
2022-01-10 13:00:00,56.14,56.19,56.07,56.1,31208.0,56.14,56.19,56.07,56.1,31208.0
2022-01-10 13:05:00,56.1,56.17,56.1,56.17,20906.0,56.1,56.17,56.1,56.17,20906.0
2022-01-10 13:10:00,56.16,56.18,56.07,56.08,19762.0,56.16,56.18,56.07,56.08,19762.0
2022-01-10 13:15:00,56.06,56.12,56.04,56.12,12431.0,56.06,56.12,56.04,56.12,12431.0
2022-01-10 13:20:00,56.12,56.18,56.06,56.18,43489.0,56.12,56.18,56.06,56.18,43489.0
2022-01-10 13:25:00,56.18,56.18,56.09,56.09,34888.0,56.18,56.18,56.09,56.09,34888.0
2022-01-10 13:30:00,56.1,56.17,56.1,56.12,7774.0,56.1,56.17,56.1,56.12,7774.0
2022-01-10 13:35:00,56.13,56.15,56.06,56.09,17825.0,56.13,56.15,56.06,56.09,17825.0
2022-01-10 13:40:00,56.1,56.13,56.08,56.13,21852.0,56.1,56.13,56.08,56.13,21852.0
2022-01-10 13:45:00,56.14,56.21,56.12,56.21,23297.0,56.14,56.21,56.12,56.21,23297.0
2022-01-10 13:50:00,56.22,56.27,56.22,56.27,19963.0,56.22,56.27,56.22,56.27,19963.0
2022-01-10 13:55:00,56.26,56.28,56.23,56.28,26816.0,56.26,56.28,56.23,56.28,26816.0
2022-01-10 14:00:00,56.27,56.36,56.27,56.36,35125.0,56.27,56.36,56.27,56.36,35125.0
2022-01-10 14:05:00,56.35,56.42,56.32,56.37,45433.0,56.35,56.42,56.32,56.37,45433.0
2022-01-10 14:10:00,56.37,56.38,56.28,56.28,19417.0,56.37,56.38,56.28,56.28,19417.0
2022-01-10 14:15:00,56.29,56.31,56.22,56.26,33993.0,56.29,56.31,56.22,56.26,33993.0
2022-01-10 14:20:00,56.26,56.27,56.18,56.27,14414.0,56.26,56.27,56.18,56.27,14414.0
2022-01-10 14:25:00,56.27,56.32,56.01,56.01,72574.0,56.27,56.32,56.01,56.01,72574.0
2022-01-10 14:30:00,56.04,56.09,55.96,55.98,44039.0,56.04,56.09,55.96,55.98,44039.0
2022-01-10 14:35:00,55.97,56.0,55.88,55.91,27368.0,55.97,56.0,55.88,55.91,27368.0
2022-01-10 14:40:00,55.9,55.91,55.84,55.85,28694.0,55.9,55.91,55.84,55.85,28694.0
2022-01-10 14:45:00,55.84,55.93,55.83,55.93,27934.0,55.84,55.93,55.83,55.93,27934.0
2022-01-10 14:50:00,55.92,55.94,55.91,55.92,29112.0,55.92,55.94,55.91,55.92,29112.0
2022-01-10 14:55:00,55.92,56.01,55.9,56.01,29387.0,55.92,56.01,55.9,56.01,29387.0
2022-01-10 15:00:00,56.05,56.05,55.98,56.01,6673.0,56.05,56.05,55.98,56.01,6673.0
2022-01-10 15:05:00,56.01,56.02,55.98,56.0,23197.0,56.01,56.02,55.98,56.0,23197.0
2022-01-10 15:10:00,56.0,56.01,55.97,56.01,19950.0,56.0,56.01,55.97,56.01,19950.0
2022-01-10 15:15:00,56.0,56.09,55.98,56.06,15793.0,56.0,56.09,55.98,56.06,15793.0
2022-01-10 15:20:00,56.06,56.07,56.02,56.05,14227.0,56.06,56.07,56.02,56.05,14227.0
2022-01-10 15:25:00,56.04,56.06,56.04,56.04,5762.0,56.04,56.06,56.04,56.04,5762.0
2022-01-10 15:30:00,56.04,56.06,56.01,56.05,32424.0,56.04,56.06,56.01,56.05,32424.0
2022-01-10 15:35:00,56.06,56.09,56.05,56.06,39485.0,56.06,56.09,56.05,56.06,39485.0
2022-01-10 15:40:00,56.07,56.1,56.02,56.09,85440.0,56.07,56.1,56.02,56.09,85440.0
2022-01-10 15:45:00,56.08,56.14,56.08,56.1,77438.0,56.08,56.14,56.08,56.1,77438.0
2022-01-10 15:50:00,56.09,56.14,56.08,56.11,45114.0,56.09,56.14,56.08,56.11,45114.0
2022-01-10 15:55:00,56.12,56.19,56.11,56.16,112330.0,56.12,56.19,56.11,56.16,112330.0
2022-01-11 09:30:00,56.95,56.98,56.8,56.8,83000.0,56.95,56.98,56.8,56.8,83000.0
2022-01-11 09:35:00,56.79,56.86,56.66,56.73,122277.0,56.79,56.86,56.66,56.73,122277.0
2022-01-11 09:40:00,56.72,56.72,56.54,56.64,99631.0,56.72,56.72,56.54,56.64,99631.0
2022-01-11 09:45:00,56.59,56.65,56.56,56.62,49754.0,56.59,56.65,56.56,56.62,49754.0
2022-01-11 09:50:00,56.62,56.72,56.58,56.64,64582.0,56.62,56.72,56.58,56.64,64582.0
2022-01-11 09:55:00,56.63,56.69,56.58,56.64,37155.0,56.63,56.69,56.58,56.64,37155.0
2022-01-11 10:00:00,56.69,56.81,56.64,56.81,26209.0,56.69,56.81,56.64,56.81,26209.0
2022-01-11 10:05:00,56.81,56.93,56.81,56.92,59298.0,56.81,56.93,56.81,56.92,59298.0
2022-01-11 10:10:00,56.93,57.03,56.9,56.99,38028.0,56.93,57.03,56.9,56.99,38028.0
2022-01-11 10:15:00,56.99,57.03,56.9,56.95,74397.0,56.99,57.03,56.9,56.95,74397.0
2022-01-11 10:20:00,56.96,56.98,56.9,56.92,71262.0,56.96,56.98,56.9,56.92,71262.0
2022-01-11 10:25:00,56.92,57.01,56.9,56.95,44700.0,56.92,57.01,56.9,56.95,44700.0
2022-01-11 10:30:00,56.98,57.03,56.94,56.98,43260.0,56.98,57.03,56.94,56.98,43260.0
2022-01-11 10:35:00,57.01,57.05,56.96,57.04,33987.0,57.01,57.05,56.96,57.04,33987.0
2022-01-11 10:40:00,57.06,57.08,56.95,57.0,66727.0,57.06,57.08,56.95,57.0,66727.0
2022-01-11 10:45:00,56.99,57.07,56.98,57.03,37403.0,56.99,57.07,56.98,57.03,37403.0
2022-01-11 10:50:00,57.04,57.13,57.02,57.11,33858.0,57.04,57.13,57.02,57.11,33858.0
2022-01-11 10:55:00,57.13,57.23,57.08,57.21,28218.0,57.13,57.23,57.08,57.21,28218.0
2022-01-11 11:00:00,57.21,57.33,57.18,57.28,55649.0,57.21,57.33,57.18,57.28,55649.0
2022-01-11 11:05:00,57.29,57.64,57.29,57.64,243729.0,57.29,57.64,57.29,57.64,243729.0
2022-01-11 11:10:00,57.67,57.87,57.65,57.8,347277.0,57.67,57.87,57.65,57.8,347277.0
2022-01-11 11:15:00,57.82,57.87,57.75,57.8,49926.0,57.82,57.87,57.75,57.8,49926.0
2022-01-11 11:20:00,57.8,57.83,57.67,57.71,83833.0,57.8,57.83,57.67,57.71,83833.0
2022-01-11 11:25:00,57.73,57.88,57.72,57.86,62963.0,57.73,57.88,57.72,57.86,62963.0
2022-01-11 11:30:00,57.87,58.03,57.85,57.98,308412.0,57.87,58.03,57.85,57.98,308412.0
2022-01-11 11:35:00,57.98,58.04,57.95,57.99,66289.0,57.98,58.04,57.95,57.99,66289.0
2022-01-11 11:40:00,58.0,58.08,57.94,57.95,49972.0,58.0,58.08,57.94,57.95,49972.0
2022-01-11 11:45:00,57.95,57.96,57.84,57.88,70513.0,57.95,57.96,57.84,57.88,70513.0
2022-01-11 11:50:00,57.89,57.93,57.85,57.92,42024.0,57.89,57.93,57.85,57.92,42024.0
2022-01-11 11:55:00,57.91,57.97,57.89,57.94,74300.0,57.91,57.97,57.89,57.94,74300.0
2022-01-11 12:00:00,57.94,58.03,57.9,57.93,60014.0,57.94,58.03,57.9,57.93,60014.0
2022-01-11 12:05:00,57.95,57.97,57.91,57.97,34510.0,57.95,57.97,57.91,57.97,34510.0
2022-01-11 12:10:00,57.97,57.97,57.91,57.96,23573.0,57.97,57.97,57.91,57.96,23573.0
2022-01-11 12:15:00,57.96,58.01,57.92,57.99,65380.0,57.96,58.01,57.92,57.99,65380.0
2022-01-11 12:20:00,57.99,58.04,57.97,58.0,49288.0,57.99,58.04,57.97,58.0,49288.0
2022-01-11 12:25:00,58.03,58.03,57.93,57.96,27546.0,58.03,58.03,57.93,57.96,27546.0
2022-01-11 12:30:00,57.98,58.01,57.94,57.95,24343.0,57.98,58.01,57.94,57.95,24343.0
2022-01-11 12:35:00,57.96,58.18,57.95,58.05,88542.0,57.96,58.18,57.95,58.05,88542.0
2022-01-11 12:40:00,58.07,58.14,58.06,58.13,56537.0,58.07,58.14,58.06,58.13,56537.0
2022-01-11 12:45:00,58.12,58.13,58.06,58.13,13337.0,58.12,58.13,58.06,58.13,13337.0
2022-01-11 12:50:00,58.14,58.25,58.12,58.23,112396.0,58.14,58.25,58.12,58.23,112396.0
2022-01-11 12:55:00,58.24,58.25,58.12,58.14,32102.0,58.24,58.25,58.12,58.14,32102.0
2022-01-11 13:00:00,58.14,58.17,58.07,58.1,49699.0,58.14,58.17,58.07,58.1,49699.0
2022-01-11 13:05:00,58.11,58.11,58.02,58.05,43893.0,58.11,58.11,58.02,58.05,43893.0
2022-01-11 13:10:00,58.05,58.09,58.02,58.09,16024.0,58.05,58.09,58.02,58.09,16024.0
2022-01-11 13:15:00,58.08,58.11,58.06,58.09,23779.0,58.08,58.11,58.06,58.09,23779.0
2022-01-11 13:20:00,58.08,58.14,58.08,58.08,12405.0,58.08,58.14,58.08,58.08,12405.0
2022-01-11 13:25:00,58.09,58.1,58.04,58.04,16210.0,58.09,58.1,58.04,58.04,16210.0
2022-01-11 13:30:00,58.05,58.09,58.02,58.04,19823.0,58.05,58.09,58.02,58.04,19823.0
2022-01-11 13:35:00,58.03,58.07,57.98,57.98,48905.0,58.03,58.07,57.98,57.98,48905.0
2022-01-11 13:40:00,57.99,58.04,57.98,58.03,27167.0,57.99,58.04,57.98,58.03,27167.0
2022-01-11 13:45:00,58.02,58.1,58.02,58.07,6959.0,58.02,58.1,58.02,58.07,6959.0
2022-01-11 13:50:00,58.07,58.09,58.05,58.05,22041.0,58.07,58.09,58.05,58.05,22041.0
2022-01-11 13:55:00,58.05,58.05,57.98,58.0,24683.0,58.05,58.05,57.98,58.0,24683.0
2022-01-11 14:00:00,58.0,58.01,57.94,57.98,16544.0,58.0,58.01,57.94,57.98,16544.0
2022-01-11 14:05:00,57.97,57.98,57.91,57.93,16759.0,57.97,57.98,57.91,57.93,16759.0
2022-01-11 14:10:00,57.94,58.06,57.93,58.01,39528.0,57.94,58.06,57.93,58.01,39528.0
2022-01-11 14:15:00,58.02,58.08,57.98,58.01,32958.0,58.02,58.08,57.98,58.01,32958.0
2022-01-11 14:20:00,58.01,58.03,57.95,58.03,45341.0,58.01,58.03,57.95,58.03,45341.0
2022-01-11 14:25:00,58.02,58.12,58.0,58.09,64407.0,58.02,58.12,58.0,58.09,64407.0
2022-01-11 14:30:00,58.08,58.13,58.01,58.13,34988.0,58.08,58.13,58.01,58.13,34988.0
2022-01-11 14:35:00,58.11,58.15,58.1,58.15,27750.0,58.11,58.15,58.1,58.15,27750.0
2022-01-11 14:40:00,58.14,58.2,58.14,58.2,18782.0,58.14,58.2,58.14,58.2,18782.0
2022-01-11 14:45:00,58.2,58.23,58.19,58.21,3757.0,58.2,58.23,58.19,58.21,3757.0
2022-01-11 14:50:00,58.2,58.22,58.18,58.21,13467.0,58.2,58.22,58.18,58.21,13467.0
2022-01-11 14:55:00,58.21,58.25,58.2,58.22,20756.0,58.21,58.25,58.2,58.22,20756.0
2022-01-11 15:00:00,58.22,58.25,58.2,58.25,14947.0,58.22,58.25,58.2,58.25,14947.0
2022-01-11 15:05:00,58.25,58.28,58.22,58.22,41994.0,58.25,58.28,58.22,58.22,41994.0
2022-01-11 15:10:00,58.22,58.22,58.18,58.19,34124.0,58.22,58.22,58.18,58.19,34124.0
2022-01-11 15:15:00,58.21,58.21,58.17,58.2,25686.0,58.21,58.21,58.17,58.2,25686.0
2022-01-11 15:20:00,58.21,58.24,58.2,58.21,34991.0,58.21,58.24,58.2,58.21,34991.0
2022-01-11 15:25:00,58.21,58.22,58.17,58.17,23254.0,58.21,58.22,58.17,58.17,23254.0
2022-01-11 15:30:00,58.16,58.19,58.09,58.1,50128.0,58.16,58.19,58.09,58.1,50128.0
2022-01-11 15:35:00,58.11,58.12,58.08,58.09,256447.0,58.11,58.12,58.08,58.09,256447.0
2022-01-11 15:40:00,58.1,58.13,58.08,58.12,212615.0,58.1,58.13,58.08,58.12,212615.0
2022-01-11 15:45:00,58.12,58.16,58.09,58.11,181417.0,58.12,58.16,58.09,58.11,181417.0
2022-01-11 15:50:00,58.11,58.15,58.1,58.13,107349.0,58.11,58.15,58.1,58.13,107349.0
2022-01-11 15:55:00,58.13,58.18,58.12,58.18,386075.0,58.13,58.18,58.12,58.18,386075.0
2022-01-12 09:30:00,58.37,58.53,58.36,58.41,253011.0,58.37,58.53,58.36,58.41,253011.0
2022-01-12 09:35:00,58.42,58.58,58.38,58.56,49447.0,58.42,58.58,58.38,58.56,49447.0
2022-01-12 09:40:00,58.57,58.64,58.51,58.58,98929.0,58.57,58.64,58.51,58.58,98929.0
2022-01-12 09:45:00,58.59,58.6,58.42,58.56,85704.0,58.59,58.6,58.42,58.56,85704.0
2022-01-12 09:50:00,58.56,58.65,58.55,58.59,68585.0,58.56,58.65,58.55,58.59,68585.0
2022-01-12 09:55:00,58.59,58.66,58.51,58.52,65141.0,58.59,58.66,58.51,58.52,65141.0
2022-01-12 10:00:00,58.5,58.57,58.46,58.46,24948.0,58.5,58.57,58.46,58.46,24948.0
2022-01-12 10:05:00,58.46,58.54,58.4,58.54,31974.0,58.46,58.54,58.4,58.54,31974.0
2022-01-12 10:10:00,58.54,58.63,58.48,58.49,61888.0,58.54,58.63,58.48,58.49,61888.0
2022-01-12 10:15:00,58.48,58.54,58.41,58.47,31739.0,58.48,58.54,58.41,58.47,31739.0
2022-01-12 10:20:00,58.48,58.56,58.47,58.52,19994.0,58.48,58.56,58.47,58.52,19994.0
2022-01-12 10:25:00,58.51,58.51,58.43,58.43,16190.0,58.51,58.51,58.43,58.43,16190.0
2022-01-12 10:30:00,58.46,58.76,58.45,58.7,115198.0,58.46,58.76,58.45,58.7,115198.0
2022-01-12 10:35:00,58.71,58.81,58.68,58.69,85259.0,58.71,58.81,58.68,58.69,85259.0
2022-01-12 10:40:00,58.72,58.8,58.64,58.79,34962.0,58.72,58.8,58.64,58.79,34962.0
2022-01-12 10:45:00,58.8,58.85,58.69,58.71,58180.0,58.8,58.85,58.69,58.71,58180.0
2022-01-12 10:50:00,58.72,58.72,58.62,58.64,15166.0,58.72,58.72,58.62,58.64,15166.0
2022-01-12 10:55:00,58.65,58.73,58.61,58.7,62883.0,58.65,58.73,58.61,58.7,62883.0
2022-01-12 11:00:00,58.68,58.76,58.66,58.73,38434.0,58.68,58.76,58.66,58.73,38434.0
2022-01-12 11:05:00,58.73,58.75,58.58,58.69,39300.0,58.73,58.75,58.58,58.69,39300.0
2022-01-12 11:10:00,58.7,58.8,58.69,58.77,19648.0,58.7,58.8,58.69,58.77,19648.0
2022-01-12 11:15:00,58.76,58.78,58.7,58.75,17558.0,58.76,58.78,58.7,58.75,17558.0
2022-01-12 11:20:00,58.72,58.83,58.71,58.83,24811.0,58.72,58.83,58.71,58.83,24811.0
2022-01-12 11:25:00,58.83,58.88,58.79,58.85,24155.0,58.83,58.88,58.79,58.85,24155.0
2022-01-12 11:30:00,58.85,58.89,58.81,58.82,30818.0,58.85,58.89,58.81,58.82,30818.0
2022-01-12 11:35:00,58.83,59.0,58.81,58.98,83281.0,58.83,59.0,58.81,58.98,83281.0
2022-01-12 11:40:00,58.98,59.01,58.96,58.97,77690.0,58.98,59.01,58.96,58.97,77690.0
2022-01-12 11:45:00,58.97,59.01,58.96,58.97,44436.0,58.97,59.01,58.96,58.97,44436.0
2022-01-12 11:50:00,58.98,59.07,58.98,59.04,72460.0,58.98,59.07,58.98,59.04,72460.0
2022-01-12 11:55:00,59.04,59.05,58.99,59.03,32048.0,59.04,59.05,58.99,59.03,32048.0
2022-01-12 12:00:00,59.04,59.09,59.0,59.08,29574.0,59.04,59.09,59.0,59.08,29574.0
2022-01-12 12:05:00,59.07,59.08,58.94,58.98,44793.0,59.07,59.08,58.94,58.98,44793.0
2022-01-12 12:10:00,58.98,59.05,58.96,59.05,40241.0,58.98,59.05,58.96,59.05,40241.0
2022-01-12 12:15:00,59.05,59.07,59.01,59.01,37846.0,59.05,59.07,59.01,59.01,37846.0
2022-01-12 12:20:00,59.01,59.04,59.0,59.04,18455.0,59.01,59.04,59.0,59.04,18455.0
2022-01-12 12:25:00,59.05,59.05,58.98,59.01,20717.0,59.05,59.05,58.98,59.01,20717.0
2022-01-12 12:30:00,59.01,59.08,58.99,59.08,21258.0,59.01,59.08,58.99,59.08,21258.0
2022-01-12 12:35:00,59.08,59.16,59.06,59.16,33162.0,59.08,59.16,59.06,59.16,33162.0
2022-01-12 12:40:00,59.16,59.17,59.13,59.15,49833.0,59.16,59.17,59.13,59.15,49833.0
2022-01-12 12:45:00,59.16,59.16,59.1,59.1,32805.0,59.16,59.16,59.1,59.1,32805.0
2022-01-12 12:50:00,59.11,59.12,59.08,59.1,18577.0,59.11,59.12,59.08,59.1,18577.0
2022-01-12 12:55:00,59.1,59.12,59.02,59.02,38527.0,59.1,59.12,59.02,59.02,38527.0
2022-01-12 13:00:00,59.03,59.06,59.01,59.05,16482.0,59.03,59.06,59.01,59.05,16482.0
2022-01-12 13:05:00,59.05,59.05,58.96,59.04,23393.0,59.05,59.05,58.96,59.04,23393.0
2022-01-12 13:10:00,59.04,59.05,59.0,59.01,23082.0,59.04,59.05,59.0,59.01,23082.0
2022-01-12 13:15:00,59.0,59.03,58.71,59.01,103964.0,59.0,59.03,58.71,59.01,103964.0
2022-01-12 13:20:00,59.01,59.01,58.95,58.98,21906.0,59.01,59.01,58.95,58.98,21906.0
2022-01-12 13:25:00,58.98,58.99,58.91,58.96,157692.0,58.98,58.99,58.91,58.96,157692.0
2022-01-12 13:30:00,58.95,59.04,58.94,59.02,17755.0,58.95,59.04,58.94,59.02,17755.0
2022-01-12 13:35:00,59.0,59.01,58.92,58.93,44452.0,59.0,59.01,58.92,58.93,44452.0
2022-01-12 13:40:00,58.93,58.98,58.91,58.97,20864.0,58.93,58.98,58.91,58.97,20864.0
2022-01-12 13:45:00,58.97,58.99,58.95,58.98,16788.0,58.97,58.99,58.95,58.98,16788.0
2022-01-12 13:50:00,58.98,58.98,58.86,58.89,47952.0,58.98,58.98,58.86,58.89,47952.0
2022-01-12 13:55:00,58.89,58.97,58.89,58.94,14964.0,58.89,58.97,58.89,58.94,14964.0
2022-01-12 14:00:00,58.94,59.01,58.93,59.01,45646.0,58.94,59.01,58.93,59.01,45646.0
2022-01-12 14:05:00,59.0,59.02,58.95,58.96,23895.0,59.0,59.02,58.95,58.96,23895.0
2022-01-12 14:10:00,58.95,59.05,58.94,59.05,45561.0,58.95,59.05,58.94,59.05,45561.0
2022-01-12 14:15:00,59.04,59.07,59.0,59.07,26591.0,59.04,59.07,59.0,59.07,26591.0
2022-01-12 14:20:00,59.05,59.05,59.0,59.03,36254.0,59.05,59.05,59.0,59.03,36254.0
2022-01-12 14:25:00,59.03,59.04,58.78,58.79,50947.0,59.03,59.04,58.78,58.79,50947.0
2022-01-12 14:30:00,58.78,58.85,58.76,58.84,39757.0,58.78,58.85,58.76,58.84,39757.0
2022-01-12 14:35:00,58.83,58.84,58.8,58.81,12609.0,58.83,58.84,58.8,58.81,12609.0
2022-01-12 14:40:00,58.8,58.8,58.71,58.72,17826.0,58.8,58.8,58.71,58.72,17826.0
2022-01-12 14:45:00,58.72,58.74,58.69,58.71,30253.0,58.72,58.74,58.69,58.71,30253.0
2022-01-12 14:50:00,58.7,58.75,58.68,58.75,19846.0,58.7,58.75,58.68,58.75,19846.0
2022-01-12 14:55:00,58.74,58.79,58.73,58.79,13835.0,58.74,58.79,58.73,58.79,13835.0
2022-01-12 15:00:00,58.79,58.8,58.75,58.79,20069.0,58.79,58.8,58.75,58.79,20069.0
2022-01-12 15:05:00,58.79,58.82,58.77,58.82,12948.0,58.79,58.82,58.77,58.82,12948.0
2022-01-12 15:10:00,58.81,58.86,58.81,58.85,13932.0,58.81,58.86,58.81,58.85,13932.0
2022-01-12 15:15:00,58.85,58.87,58.82,58.83,18116.0,58.85,58.87,58.82,58.83,18116.0
2022-01-12 15:20:00,58.83,58.88,58.83,58.86,26615.0,58.83,58.88,58.83,58.86,26615.0
2022-01-12 15:25:00,58.85,58.85,58.8,58.82,76788.0,58.85,58.85,58.8,58.82,76788.0
2022-01-12 15:30:00,58.82,58.84,58.8,58.81,63183.0,58.82,58.84,58.8,58.81,63183.0
2022-01-12 15:35:00,58.81,58.81,58.77,58.77,20383.0,58.81,58.81,58.77,58.77,20383.0
2022-01-12 15:40:00,58.78,58.79,58.76,58.77,19587.0,58.78,58.79,58.76,58.77,19587.0
2022-01-12 15:45:00,58.78,58.79,58.75,58.78,22352.0,58.78,58.79,58.75,58.78,22352.0
2022-01-12 15:50:00,58.78,58.9,58.77,58.9,116117.0,58.78,58.9,58.77,58.9,116117.0
2022-01-12 15:55:00,58.9,58.93,58.86,58.93,370290.0,58.9,58.93,58.86,58.93,370290.0
2022-01-13 09:30:00,59.02,59.07,58.88,58.9,83190.0,59.02,59.07,58.88,58.9,83190.0
2022-01-13 09:35:00,58.93,58.97,58.91,58.95,32779.0,58.93,58.97,58.91,58.95,32779.0
2022-01-13 09:40:00,58.98,59.04,58.92,59.03,43490.0,58.98,59.04,58.92,59.03,43490.0
2022-01-13 09:45:00,59.03,59.03,58.96,59.02,52365.0,59.03,59.03,58.96,59.02,52365.0
2022-01-13 09:50:00,59.01,59.13,59.01,59.1,64811.0,59.01,59.13,59.01,59.1,64811.0
2022-01-13 09:55:00,59.1,59.11,58.98,59.01,45333.0,59.1,59.11,58.98,59.01,45333.0
2022-01-13 10:00:00,59.01,59.05,58.93,58.99,26244.0,59.01,59.05,58.93,58.99,26244.0
2022-01-13 10:05:00,58.99,59.0,58.88,58.91,35150.0,58.99,59.0,58.88,58.91,35150.0
2022-01-13 10:10:00,58.9,58.93,58.85,58.86,31998.0,58.9,58.93,58.85,58.86,31998.0
2022-01-13 10:15:00,58.85,58.86,58.79,58.81,51205.0,58.85,58.86,58.79,58.81,51205.0
2022-01-13 10:20:00,58.82,58.85,58.78,58.8,22939.0,58.82,58.85,58.78,58.8,22939.0
2022-01-13 10:25:00,58.79,58.85,58.78,58.82,39375.0,58.79,58.85,58.78,58.82,39375.0
2022-01-13 10:30:00,58.8,58.8,58.61,58.72,53573.0,58.8,58.8,58.61,58.72,53573.0
2022-01-13 10:35:00,58.71,58.78,58.63,58.66,77148.0,58.71,58.78,58.63,58.66,77148.0
2022-01-13 10:40:00,58.67,58.69,58.56,58.63,56446.0,58.67,58.69,58.56,58.63,56446.0
2022-01-13 10:45:00,58.64,58.69,58.61,58.63,16657.0,58.64,58.69,58.61,58.63,16657.0
2022-01-13 10:50:00,58.6,58.6,58.44,58.55,46081.0,58.6,58.6,58.44,58.55,46081.0
2022-01-13 10:55:00,58.58,58.6,58.48,58.51,30886.0,58.58,58.6,58.48,58.51,30886.0
2022-01-13 11:00:00,58.51,58.65,58.5,58.55,36273.0,58.51,58.65,58.5,58.55,36273.0
2022-01-13 11:05:00,58.51,58.62,58.46,58.61,70486.0,58.51,58.62,58.46,58.61,70486.0
2022-01-13 11:10:00,58.57,58.62,58.5,58.62,26028.0,58.57,58.62,58.5,58.62,26028.0
2022-01-13 11:15:00,58.6,58.63,58.55,58.55,7055.0,58.6,58.63,58.55,58.55,7055.0
2022-01-13 11:20:00,58.56,58.65,58.56,58.6,16013.0,58.56,58.65,58.56,58.6,16013.0
2022-01-13 11:25:00,58.6,58.77,58.6,58.76,59988.0,58.6,58.77,58.6,58.76,59988.0
2022-01-13 11:30:00,58.74,58.84,58.74,58.83,28578.0,58.74,58.84,58.74,58.83,28578.0
2022-01-13 11:35:00,58.83,58.92,58.82,58.92,28649.0,58.83,58.92,58.82,58.92,28649.0
2022-01-13 11:40:00,58.91,59.04,58.9,58.98,37765.0,58.91,59.04,58.9,58.98,37765.0
2022-01-13 11:45:00,58.96,59.03,58.95,59.02,58078.0,58.96,59.03,58.95,59.02,58078.0
2022-01-13 11:50:00,59.02,59.06,58.98,59.04,38486.0,59.02,59.06,58.98,59.04,38486.0
2022-01-13 11:55:00,59.03,59.04,59.0,59.03,72744.0,59.03,59.04,59.0,59.03,72744.0
2022-01-13 12:00:00,59.03,59.05,58.95,59.01,97785.0,59.03,59.05,58.95,59.01,97785.0
2022-01-13 12:05:00,59.03,59.05,59.01,59.02,15351.0,59.03,59.05,59.01,59.02,15351.0
2022-01-13 12:10:00,59.01,59.02,58.97,58.97,29790.0,59.01,59.02,58.97,58.97,29790.0
2022-01-13 12:15:00,58.98,58.98,58.87,58.91,72344.0,58.98,58.98,58.87,58.91,72344.0
2022-01-13 12:20:00,58.9,58.91,58.84,58.9,18599.0,58.9,58.91,58.84,58.9,18599.0
2022-01-13 12:25:00,58.9,58.91,58.81,58.86,31295.0,58.9,58.91,58.81,58.86,31295.0
2022-01-13 12:30:00,58.85,58.85,58.8,58.81,24778.0,58.85,58.85,58.8,58.81,24778.0
2022-01-13 12:35:00,58.82,58.84,58.78,58.81,14650.0,58.82,58.84,58.78,58.81,14650.0
2022-01-13 12:40:00,58.81,58.81,58.76,58.78,37067.0,58.81,58.81,58.76,58.78,37067.0
2022-01-13 12:45:00,58.77,58.77,58.63,58.65,29277.0,58.77,58.77,58.63,58.65,29277.0
2022-01-13 12:50:00,58.65,58.7,58.64,58.65,21883.0,58.65,58.7,58.64,58.65,21883.0
2022-01-13 12:55:00,58.67,58.78,58.65,58.76,37923.0,58.67,58.78,58.65,58.76,37923.0
2022-01-13 13:00:00,58.76,58.82,58.76,58.82,33910.0,58.76,58.82,58.76,58.82,33910.0
2022-01-13 13:05:00,58.81,58.83,58.75,58.79,38465.0,58.81,58.83,58.75,58.79,38465.0
2022-01-13 13:10:00,58.82,58.86,58.81,58.86,8854.0,58.82,58.86,58.81,58.86,8854.0
2022-01-13 13:15:00,58.86,58.88,58.81,58.86,10811.0,58.86,58.88,58.81,58.86,10811.0
2022-01-13 13:20:00,58.85,58.85,58.78,58.78,11226.0,58.85,58.85,58.78,58.78,11226.0
2022-01-13 13:25:00,58.77,58.77,58.7,58.75,15674.0,58.77,58.77,58.7,58.75,15674.0
2022-01-13 13:30:00,58.74,58.76,58.71,58.73,5372.0,58.74,58.76,58.71,58.73,5372.0
2022-01-13 13:35:00,58.73,58.82,58.71,58.81,17549.0,58.73,58.82,58.71,58.81,17549.0
2022-01-13 13:40:00,58.81,58.9,58.8,58.89,9887.0,58.81,58.9,58.8,58.89,9887.0
2022-01-13 13:45:00,58.89,58.94,58.86,58.92,31682.0,58.89,58.94,58.86,58.92,31682.0
2022-01-13 13:50:00,58.92,58.92,58.87,58.91,7845.0,58.92,58.92,58.87,58.91,7845.0
2022-01-13 13:55:00,58.92,58.92,58.87,58.9,15292.0,58.92,58.92,58.87,58.9,15292.0
2022-01-13 14:00:00,58.91,58.96,58.87,58.95,11321.0,58.91,58.96,58.87,58.95,11321.0
2022-01-13 14:05:00,58.95,58.95,58.82,58.83,17259.0,58.95,58.95,58.82,58.83,17259.0
2022-01-13 14:10:00,58.83,58.88,58.81,58.82,22461.0,58.83,58.88,58.81,58.82,22461.0
2022-01-13 14:15:00,58.82,58.82,58.72,58.78,14620.0,58.82,58.82,58.72,58.78,14620.0
2022-01-13 14:20:00,58.78,58.78,58.74,58.76,47436.0,58.78,58.78,58.74,58.76,47436.0
2022-01-13 14:25:00,58.76,58.8,58.56,58.57,67714.0,58.76,58.8,58.56,58.57,67714.0
2022-01-13 14:30:00,58.58,58.62,58.48,58.52,58329.0,58.58,58.62,58.48,58.52,58329.0
2022-01-13 14:35:00,58.52,58.54,58.44,58.45,40751.0,58.52,58.54,58.44,58.45,40751.0
2022-01-13 14:40:00,58.48,58.49,58.45,58.46,18347.0,58.48,58.49,58.45,58.46,18347.0
2022-01-13 14:45:00,58.46,58.49,58.45,58.45,10836.0,58.46,58.49,58.45,58.45,10836.0
2022-01-13 14:50:00,58.45,58.49,58.42,58.43,14595.0,58.45,58.49,58.42,58.43,14595.0
2022-01-13 14:55:00,58.42,58.48,58.42,58.42,28398.0,58.42,58.48,58.42,58.42,28398.0
2022-01-13 15:00:00,58.42,58.42,58.26,58.27,33997.0,58.42,58.42,58.26,58.27,33997.0
2022-01-13 15:05:00,58.27,58.28,58.21,58.25,50992.0,58.27,58.28,58.21,58.25,50992.0
2022-01-13 15:10:00,58.25,58.28,58.23,58.25,30412.0,58.25,58.28,58.23,58.25,30412.0
2022-01-13 15:15:00,58.27,58.35,58.25,58.31,44124.0,58.27,58.35,58.25,58.31,44124.0
2022-01-13 15:20:00,58.31,58.34,58.3,58.31,36280.0,58.31,58.34,58.3,58.31,36280.0
2022-01-13 15:25:00,58.3,58.33,58.29,58.31,17582.0,58.3,58.33,58.29,58.31,17582.0
2022-01-13 15:30:00,58.31,58.33,58.29,58.33,33673.0,58.31,58.33,58.29,58.33,33673.0
2022-01-13 15:35:00,58.33,58.34,58.23,58.26,177560.0,58.33,58.34,58.23,58.26,177560.0
2022-01-13 15:40:00,58.26,58.32,58.24,58.31,43765.0,58.26,58.32,58.24,58.31,43765.0
2022-01-13 15:45:00,58.31,58.35,58.24,58.27,100220.0,58.31,58.35,58.24,58.27,100220.0
2022-01-13 15:50:00,58.27,58.28,58.21,58.23,122989.0,58.27,58.28,58.21,58.23,122989.0
2022-01-13 15:55:00,58.23,58.3,58.2,58.3,275210.0,58.23,58.3,58.2,58.3,275210.0
2022-01-14 09:30:00,59.1,59.23,59.1,59.16,80275.0,59.1,59.23,59.1,59.16,80275.0
2022-01-14 09:35:00,59.2,59.28,59.15,59.25,56477.0,59.2,59.28,59.15,59.25,56477.0
2022-01-14 09:40:00,59.26,59.28,59.16,59.26,55963.0,59.26,59.28,59.16,59.26,55963.0
2022-01-14 09:45:00,59.26,59.4,59.24,59.27,71152.0,59.26,59.4,59.24,59.27,71152.0
2022-01-14 09:50:00,59.28,59.36,59.21,59.23,97132.0,59.28,59.36,59.21,59.23,97132.0
2022-01-14 09:55:00,59.25,59.36,59.24,59.32,48620.0,59.25,59.36,59.24,59.32,48620.0
2022-01-14 10:00:00,59.33,59.35,59.21,59.27,41423.0,59.33,59.35,59.21,59.27,41423.0
2022-01-14 10:05:00,59.27,59.27,59.1,59.12,52490.0,59.27,59.27,59.1,59.12,52490.0
2022-01-14 10:10:00,59.12,59.27,59.07,59.21,86086.0,59.12,59.27,59.07,59.21,86086.0
2022-01-14 10:15:00,59.22,59.36,59.22,59.35,237261.0,59.22,59.36,59.22,59.35,237261.0
2022-01-14 10:20:00,59.34,59.34,59.23,59.24,45841.0,59.34,59.34,59.23,59.24,45841.0
2022-01-14 10:25:00,59.24,59.32,59.22,59.29,31299.0,59.24,59.32,59.22,59.29,31299.0
2022-01-14 10:30:00,59.3,59.36,59.28,59.35,24255.0,59.3,59.36,59.28,59.35,24255.0
2022-01-14 10:35:00,59.34,59.36,59.22,59.28,29095.0,59.34,59.36,59.22,59.28,29095.0
2022-01-14 10:40:00,59.28,59.28,59.14,59.22,59440.0,59.28,59.28,59.14,59.22,59440.0
2022-01-14 10:45:00,59.23,59.27,59.2,59.26,34236.0,59.23,59.27,59.2,59.26,34236.0
2022-01-14 10:50:00,59.27,59.27,59.18,59.24,27047.0,59.27,59.27,59.18,59.24,27047.0
2022-01-14 10:55:00,59.23,59.26,59.19,59.21,14108.0,59.23,59.26,59.19,59.21,14108.0
2022-01-14 11:00:00,59.22,59.28,59.14,59.17,21618.0,59.22,59.28,59.14,59.17,21618.0
2022-01-14 11:05:00,59.17,59.21,59.12,59.15,12140.0,59.17,59.21,59.12,59.15,12140.0
2022-01-14 11:10:00,59.16,59.3,59.12,59.25,20855.0,59.16,59.3,59.12,59.25,20855.0
2022-01-14 11:15:00,59.24,59.28,59.18,59.2,16116.0,59.24,59.28,59.18,59.2,16116.0
2022-01-14 11:20:00,59.21,59.27,59.17,59.26,19919.0,59.21,59.27,59.17,59.26,19919.0
2022-01-14 11:25:00,59.27,59.42,59.24,59.42,68794.0,59.27,59.42,59.24,59.42,68794.0
2022-01-14 11:30:00,59.42,59.5,59.35,59.41,147756.0,59.42,59.5,59.35,59.41,147756.0
2022-01-14 11:35:00,59.4,59.41,59.29,59.29,49022.0,59.4,59.41,59.29,59.29,49022.0
2022-01-14 11:40:00,59.3,59.31,59.2,59.2,52800.0,59.3,59.31,59.2,59.2,52800.0
2022-01-14 11:45:00,59.19,59.24,59.13,59.16,55999.0,59.19,59.24,59.13,59.16,55999.0
2022-01-14 11:50:00,59.16,59.18,59.09,59.09,35586.0,59.16,59.18,59.09,59.09,35586.0
2022-01-14 11:55:00,59.11,59.16,59.1,59.12,30011.0,59.11,59.16,59.1,59.12,30011.0
2022-01-14 12:00:00,59.12,59.28,59.1,59.28,59507.0,59.12,59.28,59.1,59.28,59507.0
2022-01-14 12:05:00,59.28,59.33,59.25,59.31,33501.0,59.28,59.33,59.25,59.31,33501.0
2022-01-14 12:10:00,59.31,59.37,59.31,59.32,29574.0,59.31,59.37,59.31,59.32,29574.0
2022-01-14 12:15:00,59.34,59.37,59.32,59.35,20036.0,59.34,59.37,59.32,59.35,20036.0
2022-01-14 12:20:00,59.36,59.36,59.3,59.34,19835.0,59.36,59.36,59.3,59.34,19835.0
2022-01-14 12:25:00,59.33,59.4,59.31,59.39,44909.0,59.33,59.4,59.31,59.39,44909.0
2022-01-14 12:30:00,59.39,59.46,59.38,59.44,12455.0,59.39,59.46,59.38,59.44,12455.0
2022-01-14 12:35:00,59.44,59.58,59.41,59.54,144744.0,59.44,59.58,59.41,59.54,144744.0
2022-01-14 12:40:00,59.53,59.64,59.52,59.63,64063.0,59.53,59.64,59.52,59.63,64063.0
2022-01-14 12:45:00,59.64,59.64,59.58,59.63,19391.0,59.64,59.64,59.58,59.63,19391.0
2022-01-14 12:50:00,59.64,59.75,59.62,59.75,48211.0,59.64,59.75,59.62,59.75,48211.0
2022-01-14 12:55:00,59.76,59.78,59.65,59.78,57171.0,59.76,59.78,59.65,59.78,57171.0
2022-01-14 13:00:00,59.77,59.83,59.64,59.68,74767.0,59.77,59.83,59.64,59.68,74767.0
2022-01-14 13:05:00,59.68,59.77,59.67,59.7,69750.0,59.68,59.77,59.67,59.7,69750.0
2022-01-14 13:10:00,59.7,59.71,59.64,59.69,29456.0,59.7,59.71,59.64,59.69,29456.0
2022-01-14 13:15:00,59.67,59.73,59.65,59.67,41461.0,59.67,59.73,59.65,59.67,41461.0
2022-01-14 13:20:00,59.67,59.73,59.66,59.69,47233.0,59.67,59.73,59.66,59.69,47233.0
2022-01-14 13:25:00,59.68,59.76,59.68,59.76,21262.0,59.68,59.76,59.68,59.76,21262.0
2022-01-14 13:30:00,59.75,59.84,59.74,59.75,54693.0,59.75,59.84,59.74,59.75,54693.0
2022-01-14 13:35:00,59.75,59.77,59.72,59.74,42142.0,59.75,59.77,59.72,59.74,42142.0
2022-01-14 13:40:00,59.74,59.76,59.72,59.76,27534.0,59.74,59.76,59.72,59.76,27534.0
2022-01-14 13:45:00,59.76,59.82,59.74,59.78,38330.0,59.76,59.82,59.74,59.78,38330.0
2022-01-14 13:50:00,59.77,59.81,59.75,59.76,32067.0,59.77,59.81,59.75,59.76,32067.0
2022-01-14 13:55:00,59.78,59.83,59.77,59.81,8906.0,59.78,59.83,59.77,59.81,8906.0
2022-01-14 14:00:00,59.81,59.84,59.78,59.8,11584.0,59.81,59.84,59.78,59.8,11584.0
2022-01-14 14:05:00,59.81,59.82,59.76,59.78,27829.0,59.81,59.82,59.76,59.78,27829.0
2022-01-14 14:10:00,59.79,59.84,59.74,59.82,34306.0,59.79,59.84,59.74,59.82,34306.0
2022-01-14 14:15:00,59.82,59.82,59.76,59.76,27877.0,59.82,59.82,59.76,59.76,27877.0
2022-01-14 14:20:00,59.76,59.77,59.72,59.76,58729.0,59.76,59.77,59.72,59.76,58729.0
2022-01-14 14:25:00,59.76,59.77,59.67,59.76,68694.0,59.76,59.77,59.67,59.76,68694.0
2022-01-14 14:30:00,59.77,59.89,59.73,59.84,50478.0,59.77,59.89,59.73,59.84,50478.0
2022-01-14 14:35:00,59.84,59.84,59.79,59.8,12759.0,59.84,59.84,59.79,59.8,12759.0
2022-01-14 14:40:00,59.8,59.83,59.76,59.78,19687.0,59.8,59.83,59.76,59.78,19687.0
2022-01-14 14:45:00,59.78,59.84,59.76,59.83,31353.0,59.78,59.84,59.76,59.83,31353.0
2022-01-14 14:50:00,59.83,59.84,59.78,59.79,34917.0,59.83,59.84,59.78,59.79,34917.0
2022-01-14 14:55:00,59.8,59.81,59.73,59.73,27169.0,59.8,59.81,59.73,59.73,27169.0
2022-01-14 15:00:00,59.74,59.77,59.74,59.77,61586.0,59.74,59.77,59.74,59.77,61586.0
2022-01-14 15:05:00,59.76,59.78,59.73,59.77,19106.0,59.76,59.78,59.73,59.77,19106.0
2022-01-14 15:10:00,59.76,59.83,59.76,59.81,26534.0,59.76,59.83,59.76,59.81,26534.0
2022-01-14 15:15:00,59.8,59.87,59.8,59.85,24876.0,59.8,59.87,59.8,59.85,24876.0
2022-01-14 15:20:00,59.86,59.9,59.84,59.89,34626.0,59.86,59.9,59.84,59.89,34626.0
2022-01-14 15:25:00,59.89,59.95,59.89,59.93,38600.0,59.89,59.95,59.89,59.93,38600.0
2022-01-14 15:30:00,59.93,59.94,59.9,59.92,78002.0,59.93,59.94,59.9,59.92,78002.0
2022-01-14 15:35:00,59.92,59.93,59.89,59.9,193171.0,59.92,59.93,59.89,59.9,193171.0
2022-01-14 15:40:00,59.9,59.94,59.89,59.94,136799.0,59.9,59.94,59.89,59.94,136799.0
2022-01-14 15:45:00,59.95,59.98,59.9,59.92,91155.0,59.95,59.98,59.9,59.92,91155.0
2022-01-14 15:50:00,59.92,59.96,59.91,59.94,193241.0,59.92,59.96,59.91,59.94,193241.0
2022-01-14 15:55:00,59.94,59.97,59.91,59.95,324061.0,59.94,59.97,59.91,59.95,324061.0
2022-01-18 09:30:00,60.36,60.5,60.34,60.39,340247.0,60.36,60.5,60.34,60.39,340247.0
2022-01-18 09:35:00,60.39,60.5,60.27,60.49,162379.0,60.39,60.5,60.27,60.49,162379.0
2022-01-18 09:40:00,60.48,60.55,60.4,60.47,61654.0,60.48,60.55,60.4,60.47,61654.0
2022-01-18 09:45:00,60.47,60.51,60.4,60.5,62145.0,60.47,60.51,60.4,60.5,62145.0
2022-01-18 09:50:00,60.5,60.54,60.45,60.52,56973.0,60.5,60.54,60.45,60.52,56973.0
2022-01-18 09:55:00,60.51,60.58,60.47,60.55,112814.0,60.51,60.58,60.47,60.55,112814.0
2022-01-18 10:00:00,60.54,60.57,60.47,60.5,62497.0,60.54,60.57,60.47,60.5,62497.0
2022-01-18 10:05:00,60.49,60.58,60.44,60.58,54889.0,60.49,60.58,60.44,60.58,54889.0
2022-01-18 10:10:00,60.58,60.72,60.55,60.63,60122.0,60.58,60.72,60.55,60.63,60122.0
2022-01-18 10:15:00,60.63,60.74,60.62,60.68,52904.0,60.63,60.74,60.62,60.68,52904.0
2022-01-18 10:20:00,60.68,60.77,60.66,60.77,88118.0,60.68,60.77,60.66,60.77,88118.0
2022-01-18 10:25:00,60.77,60.85,60.74,60.85,58120.0,60.77,60.85,60.74,60.85,58120.0
2022-01-18 10:30:00,60.84,60.86,60.78,60.85,39877.0,60.84,60.86,60.78,60.85,39877.0
2022-01-18 10:35:00,60.84,60.87,60.71,60.72,66172.0,60.84,60.87,60.71,60.72,66172.0
2022-01-18 10:40:00,60.73,60.83,60.71,60.83,149382.0,60.73,60.83,60.71,60.83,149382.0
2022-01-18 10:45:00,60.84,60.9,60.73,60.75,62169.0,60.84,60.9,60.73,60.75,62169.0
2022-01-18 10:50:00,60.75,60.76,60.59,60.59,47894.0,60.75,60.76,60.59,60.59,47894.0
2022-01-18 10:55:00,60.58,60.64,60.54,60.56,47360.0,60.58,60.64,60.54,60.56,47360.0
2022-01-18 11:00:00,60.55,60.6,60.5,60.56,90728.0,60.55,60.6,60.5,60.56,90728.0
2022-01-18 11:05:00,60.57,60.6,60.5,60.55,48549.0,60.57,60.6,60.5,60.55,48549.0
2022-01-18 11:10:00,60.55,60.58,60.35,60.46,68010.0,60.55,60.58,60.35,60.46,68010.0
2022-01-18 11:15:00,60.45,60.55,60.45,60.47,37560.0,60.45,60.55,60.45,60.47,37560.0
2022-01-18 11:20:00,60.45,60.5,60.42,60.47,17153.0,60.45,60.5,60.42,60.47,17153.0
2022-01-18 11:25:00,60.47,60.55,60.39,60.48,56242.0,60.47,60.55,60.39,60.48,56242.0
2022-01-18 11:30:00,60.47,60.48,60.2,60.23,87853.0,60.47,60.48,60.2,60.23,87853.0
2022-01-18 11:35:00,60.25,60.37,60.16,60.36,56157.0,60.25,60.37,60.16,60.36,56157.0
2022-01-18 11:40:00,60.38,60.43,60.35,60.43,18632.0,60.38,60.43,60.35,60.43,18632.0
2022-01-18 11:45:00,60.44,60.56,60.43,60.56,50038.0,60.44,60.56,60.43,60.56,50038.0
2022-01-18 11:50:00,60.56,60.66,60.56,60.62,153034.0,60.56,60.66,60.56,60.62,153034.0
2022-01-18 11:55:00,60.63,60.64,60.57,60.59,24283.0,60.63,60.64,60.57,60.59,24283.0
2022-01-18 12:00:00,60.59,60.68,60.58,60.61,60721.0,60.59,60.68,60.58,60.61,60721.0
2022-01-18 12:05:00,60.59,60.66,60.56,60.65,95237.0,60.59,60.66,60.56,60.65,95237.0
2022-01-18 12:10:00,60.64,60.65,60.51,60.52,41784.0,60.64,60.65,60.51,60.52,41784.0
2022-01-18 12:15:00,60.51,60.53,60.46,60.53,14700.0,60.51,60.53,60.46,60.53,14700.0
2022-01-18 12:20:00,60.49,60.5,60.39,60.39,25267.0,60.49,60.5,60.39,60.39,25267.0
2022-01-18 12:25:00,60.4,60.4,60.33,60.4,36887.0,60.4,60.4,60.33,60.4,36887.0
2022-01-18 12:30:00,60.38,60.38,60.31,60.37,36649.0,60.38,60.38,60.31,60.37,36649.0
2022-01-18 12:35:00,60.36,60.38,60.27,60.34,22535.0,60.36,60.38,60.27,60.34,22535.0
2022-01-18 12:40:00,60.33,60.36,60.28,60.32,50819.0,60.33,60.36,60.28,60.32,50819.0
2022-01-18 12:45:00,60.32,60.36,60.24,60.26,24316.0,60.32,60.36,60.24,60.26,24316.0
2022-01-18 12:50:00,60.28,60.39,60.28,60.34,15652.0,60.28,60.39,60.28,60.34,15652.0
2022-01-18 12:55:00,60.34,60.38,60.33,60.34,6089.0,60.34,60.38,60.33,60.34,6089.0
2022-01-18 13:00:00,60.34,60.37,60.31,60.33,9014.0,60.34,60.37,60.31,60.33,9014.0
2022-01-18 13:05:00,60.33,60.37,60.27,60.36,12691.0,60.33,60.37,60.27,60.36,12691.0
2022-01-18 13:10:00,60.34,60.5,60.33,60.48,55984.0,60.34,60.5,60.33,60.48,55984.0
2022-01-18 13:15:00,60.48,60.49,60.44,60.45,29514.0,60.48,60.49,60.44,60.45,29514.0
2022-01-18 13:20:00,60.45,60.46,60.35,60.36,20614.0,60.45,60.46,60.35,60.36,20614.0
2022-01-18 13:25:00,60.36,60.36,60.28,60.29,42870.0,60.36,60.36,60.28,60.29,42870.0
2022-01-18 13:30:00,60.29,60.32,60.28,60.29,16693.0,60.29,60.32,60.28,60.29,16693.0
2022-01-18 13:35:00,60.29,60.36,60.28,60.35,21779.0,60.29,60.36,60.28,60.35,21779.0
2022-01-18 13:40:00,60.36,60.52,60.34,60.5,87630.0,60.36,60.52,60.34,60.5,87630.0
2022-01-18 13:45:00,60.5,60.57,60.5,60.54,28544.0,60.5,60.57,60.5,60.54,28544.0
2022-01-18 13:50:00,60.55,60.65,60.55,60.6,22820.0,60.55,60.65,60.55,60.6,22820.0
2022-01-18 13:55:00,60.63,60.75,60.62,60.69,24735.0,60.63,60.75,60.62,60.69,24735.0
2022-01-18 14:00:00,60.69,60.72,60.6,60.64,40733.0,60.69,60.72,60.6,60.64,40733.0
2022-01-18 14:05:00,60.65,60.66,60.61,60.61,41732.0,60.65,60.66,60.61,60.61,41732.0
2022-01-18 14:10:00,60.63,60.63,60.56,60.57,45738.0,60.63,60.63,60.56,60.57,45738.0
2022-01-18 14:15:00,60.57,60.74,60.54,60.74,59610.0,60.57,60.74,60.54,60.74,59610.0
2022-01-18 14:20:00,60.73,60.74,60.58,60.58,14210.0,60.73,60.74,60.58,60.58,14210.0
2022-01-18 14:25:00,60.57,60.78,60.55,60.77,28677.0,60.57,60.78,60.55,60.77,28677.0
2022-01-18 14:30:00,60.77,60.87,60.75,60.85,47262.0,60.77,60.87,60.75,60.85,47262.0
2022-01-18 14:35:00,60.86,60.99,60.85,60.96,32420.0,60.86,60.99,60.85,60.96,32420.0
2022-01-18 14:40:00,60.97,60.99,60.94,60.95,38958.0,60.97,60.99,60.94,60.95,38958.0
2022-01-18 14:45:00,60.97,61.03,60.97,61.01,58066.0,60.97,61.03,60.97,61.01,58066.0
2022-01-18 14:50:00,61.02,61.08,61.02,61.07,55635.0,61.02,61.08,61.02,61.07,55635.0
2022-01-18 14:55:00,61.08,61.09,60.96,60.98,98430.0,61.08,61.09,60.96,60.98,98430.0
2022-01-18 15:00:00,60.98,61.05,60.95,60.98,59755.0,60.98,61.05,60.95,60.98,59755.0
2022-01-18 15:05:00,60.98,61.05,60.98,61.03,32138.0,60.98,61.05,60.98,61.03,32138.0
2022-01-18 15:10:00,61.03,61.09,61.03,61.07,22774.0,61.03,61.09,61.03,61.07,22774.0
2022-01-18 15:15:00,61.06,61.08,60.92,60.93,28069.0,61.06,61.08,60.92,60.93,28069.0
2022-01-18 15:20:00,60.95,61.01,60.94,60.99,39320.0,60.95,61.01,60.94,60.99,39320.0
2022-01-18 15:25:00,60.99,61.02,60.94,61.02,43737.0,60.99,61.02,60.94,61.02,43737.0
2022-01-18 15:30:00,61.02,61.04,60.98,60.98,53505.0,61.02,61.04,60.98,60.98,53505.0
2022-01-18 15:35:00,60.98,61.01,60.95,61.0,66968.0,60.98,61.01,60.95,61.0,66968.0
2022-01-18 15:40:00,61.0,61.03,60.96,60.99,102456.0,61.0,61.03,60.96,60.99,102456.0
2022-01-18 15:45:00,61.0,61.01,60.94,60.97,129795.0,61.0,61.01,60.94,60.97,129795.0
2022-01-18 15:50:00,60.97,61.04,60.92,60.93,102100.0,60.97,61.04,60.92,60.93,102100.0
2022-01-18 15:55:00,60.93,61.01,60.9,61.01,472902.0,60.93,61.01,60.9,61.01,472902.0
2022-01-19 09:30:00,61.25,61.46,61.24,61.38,97763.0,61.25,61.46,61.24,61.38,97763.0
2022-01-19 09:35:00,61.39,61.46,61.37,61.4,28561.0,61.39,61.46,61.37,61.4,28561.0
2022-01-19 09:40:00,61.38,61.38,61.28,61.34,49548.0,61.38,61.38,61.28,61.34,49548.0
2022-01-19 09:45:00,61.34,61.36,61.21,61.23,69231.0,61.34,61.36,61.21,61.23,69231.0
2022-01-19 09:50:00,61.25,61.39,61.23,61.34,43200.0,61.25,61.39,61.23,61.34,43200.0
2022-01-19 09:55:00,61.35,61.38,61.31,61.36,26843.0,61.35,61.38,61.31,61.36,26843.0
2022-01-19 10:00:00,61.38,61.43,61.29,61.41,93084.0,61.38,61.43,61.29,61.41,93084.0
2022-01-19 10:05:00,61.42,61.43,61.32,61.35,93313.0,61.42,61.43,61.32,61.35,93313.0
2022-01-19 10:10:00,61.34,61.41,61.33,61.33,43151.0,61.34,61.41,61.33,61.33,43151.0
2022-01-19 10:15:00,61.33,61.34,61.14,61.16,87362.0,61.33,61.34,61.14,61.16,87362.0
2022-01-19 10:20:00,61.19,61.23,61.14,61.16,49926.0,61.19,61.23,61.14,61.16,49926.0
2022-01-19 10:25:00,61.17,61.28,61.15,61.27,73176.0,61.17,61.28,61.15,61.27,73176.0
2022-01-19 10:30:00,61.28,61.33,61.23,61.23,47902.0,61.28,61.33,61.23,61.23,47902.0
2022-01-19 10:35:00,61.23,61.42,61.22,61.34,64160.0,61.23,61.42,61.22,61.34,64160.0
2022-01-19 10:40:00,61.36,61.57,61.36,61.55,120794.0,61.36,61.57,61.36,61.55,120794.0
2022-01-19 10:45:00,61.55,61.57,61.44,61.48,117680.0,61.55,61.57,61.44,61.48,117680.0
2022-01-19 10:50:00,61.48,61.58,61.47,61.51,56978.0,61.48,61.58,61.47,61.51,56978.0
2022-01-19 10:55:00,61.52,61.58,61.49,61.55,50315.0,61.52,61.58,61.49,61.55,50315.0
2022-01-19 11:00:00,61.54,61.62,61.54,61.61,40792.0,61.54,61.62,61.54,61.61,40792.0
2022-01-19 11:05:00,61.6,61.6,61.54,61.57,37014.0,61.6,61.6,61.54,61.57,37014.0
2022-01-19 11:10:00,61.56,61.65,61.54,61.65,33622.0,61.56,61.65,61.54,61.65,33622.0
2022-01-19 11:15:00,61.66,61.7,61.61,61.64,46037.0,61.66,61.7,61.61,61.64,46037.0
2022-01-19 11:20:00,61.64,61.66,61.6,61.62,73982.0,61.64,61.66,61.6,61.62,73982.0
2022-01-19 11:25:00,61.62,61.69,61.6,61.63,45873.0,61.62,61.69,61.6,61.63,45873.0
2022-01-19 11:30:00,61.63,61.7,61.48,61.58,439434.0,61.63,61.7,61.48,61.58,439434.0
2022-01-19 11:35:00,61.58,61.7,61.56,61.7,39817.0,61.58,61.7,61.56,61.7,39817.0
2022-01-19 11:40:00,61.69,61.69,61.64,61.67,33610.0,61.69,61.69,61.64,61.67,33610.0
2022-01-19 11:45:00,61.67,61.83,61.67,61.81,77613.0,61.67,61.83,61.67,61.81,77613.0
2022-01-19 11:50:00,61.82,61.9,61.81,61.88,36263.0,61.82,61.9,61.81,61.88,36263.0
2022-01-19 11:55:00,61.88,61.89,61.8,61.8,37231.0,61.88,61.89,61.8,61.8,37231.0
2022-01-19 12:00:00,61.81,61.84,61.73,61.75,40142.0,61.81,61.84,61.73,61.75,40142.0
2022-01-19 12:05:00,61.75,61.76,61.61,61.61,78966.0,61.75,61.76,61.61,61.61,78966.0
2022-01-19 12:10:00,61.61,61.64,61.54,61.57,25091.0,61.61,61.64,61.54,61.57,25091.0
2022-01-19 12:15:00,61.57,61.62,61.45,61.6,54449.0,61.57,61.62,61.45,61.6,54449.0
2022-01-19 12:20:00,61.6,61.67,61.56,61.65,33600.0,61.6,61.67,61.56,61.65,33600.0
2022-01-19 12:25:00,61.65,61.71,61.62,61.71,13433.0,61.65,61.71,61.62,61.71,13433.0
2022-01-19 12:30:00,61.69,61.69,61.61,61.64,20235.0,61.69,61.69,61.61,61.64,20235.0
2022-01-19 12:35:00,61.6,61.66,61.52,61.57,50728.0,61.6,61.66,61.52,61.57,50728.0
2022-01-19 12:40:00,61.57,61.57,61.51,61.53,20243.0,61.57,61.57,61.51,61.53,20243.0
2022-01-19 12:45:00,61.52,61.61,61.52,61.6,23437.0,61.52,61.61,61.52,61.6,23437.0
2022-01-19 12:50:00,61.62,61.67,61.54,61.54,12093.0,61.62,61.67,61.54,61.54,12093.0
2022-01-19 12:55:00,61.55,61.61,61.54,61.61,33042.0,61.55,61.61,61.54,61.61,33042.0
2022-01-19 13:00:00,61.6,61.61,61.51,61.55,25555.0,61.6,61.61,61.51,61.55,25555.0
2022-01-19 13:05:00,61.53,61.57,61.49,61.52,10405.0,61.53,61.57,61.49,61.52,10405.0
2022-01-19 13:10:00,61.52,61.53,61.23,61.29,59212.0,61.52,61.53,61.23,61.29,59212.0
2022-01-19 13:15:00,61.28,61.3,61.1,61.11,25220.0,61.28,61.3,61.1,61.11,25220.0
2022-01-19 13:20:00,61.09,61.21,60.98,61.14,75855.0,61.09,61.21,60.98,61.14,75855.0
2022-01-19 13:25:00,61.14,61.21,61.13,61.15,16717.0,61.14,61.21,61.13,61.15,16717.0
2022-01-19 13:30:00,61.16,61.33,61.12,61.33,28383.0,61.16,61.33,61.12,61.33,28383.0
2022-01-19 13:35:00,61.3,61.32,61.25,61.31,11423.0,61.3,61.32,61.25,61.31,11423.0
2022-01-19 13:40:00,61.31,61.32,61.22,61.27,19049.0,61.31,61.32,61.22,61.27,19049.0
2022-01-19 13:45:00,61.28,61.31,61.26,61.29,7791.0,61.28,61.31,61.26,61.29,7791.0
2022-01-19 13:50:00,61.28,61.31,61.24,61.3,6953.0,61.28,61.31,61.24,61.3,6953.0
2022-01-19 13:55:00,61.28,61.39,61.27,61.33,24690.0,61.28,61.39,61.27,61.33,24690.0
2022-01-19 14:00:00,61.33,61.34,61.28,61.32,19529.0,61.33,61.34,61.28,61.32,19529.0
2022-01-19 14:05:00,61.32,61.47,61.25,61.47,56389.0,61.32,61.47,61.25,61.47,56389.0
2022-01-19 14:10:00,61.46,61.48,61.42,61.45,24839.0,61.46,61.48,61.42,61.45,24839.0
2022-01-19 14:15:00,61.45,61.46,61.4,61.43,19878.0,61.45,61.46,61.4,61.43,19878.0
2022-01-19 14:20:00,61.43,61.43,61.28,61.29,19621.0,61.43,61.43,61.28,61.29,19621.0
2022-01-19 14:25:00,61.31,61.4,61.27,61.27,33883.0,61.31,61.4,61.27,61.27,33883.0
2022-01-19 14:30:00,61.26,61.27,61.15,61.16,19979.0,61.26,61.27,61.15,61.16,19979.0
2022-01-19 14:35:00,61.17,61.21,61.08,61.09,20854.0,61.17,61.21,61.08,61.09,20854.0
2022-01-19 14:40:00,61.1,61.12,61.05,61.1,27059.0,61.1,61.12,61.05,61.1,27059.0
2022-01-19 14:45:00,61.1,61.1,61.01,61.04,33498.0,61.1,61.1,61.01,61.04,33498.0
2022-01-19 14:50:00,61.03,61.1,61.03,61.1,12780.0,61.03,61.1,61.03,61.1,12780.0
2022-01-19 14:55:00,61.11,61.17,61.1,61.17,29928.0,61.11,61.17,61.1,61.17,29928.0
2022-01-19 15:00:00,61.16,61.18,61.14,61.17,29330.0,61.16,61.18,61.14,61.17,29330.0
2022-01-19 15:05:00,61.16,61.16,61.11,61.15,35408.0,61.16,61.16,61.11,61.15,35408.0
2022-01-19 15:10:00,61.15,61.25,61.15,61.25,14159.0,61.15,61.25,61.15,61.25,14159.0
2022-01-19 15:15:00,61.25,61.25,61.16,61.16,23685.0,61.25,61.25,61.16,61.16,23685.0
2022-01-19 15:20:00,61.16,61.22,61.15,61.2,23878.0,61.16,61.22,61.15,61.2,23878.0
2022-01-19 15:25:00,61.2,61.26,61.2,61.23,31017.0,61.2,61.26,61.2,61.23,31017.0
2022-01-19 15:30:00,61.22,61.23,61.15,61.17,13178.0,61.22,61.23,61.15,61.17,13178.0
2022-01-19 15:35:00,61.18,61.18,61.1,61.1,20126.0,61.18,61.18,61.1,61.1,20126.0
2022-01-19 15:40:00,61.1,61.18,61.1,61.17,18324.0,61.1,61.18,61.1,61.17,18324.0
2022-01-19 15:45:00,61.17,61.18,61.1,61.1,28427.0,61.17,61.18,61.1,61.1,28427.0
2022-01-19 15:50:00,61.1,61.1,61.02,61.08,85069.0,61.1,61.1,61.02,61.08,85069.0
2022-01-19 15:55:00,61.07,61.1,61.02,61.08,325347.0,61.07,61.1,61.02,61.08,325347.0
2022-01-20 09:30:00,61.24,61.26,61.11,61.17,61966.0,61.24,61.26,61.11,61.17,61966.0
2022-01-20 09:35:00,61.13,61.13,61.06,61.12,29141.0,61.13,61.13,61.06,61.12,29141.0
2022-01-20 09:40:00,61.12,61.17,61.1,61.16,36085.0,61.12,61.17,61.1,61.16,36085.0
2022-01-20 09:45:00,61.16,61.24,61.1,61.24,31393.0,61.16,61.24,61.1,61.24,31393.0
2022-01-20 09:50:00,61.25,61.33,61.23,61.26,35112.0,61.25,61.33,61.23,61.26,35112.0
2022-01-20 09:55:00,61.26,61.35,61.24,61.26,78293.0,61.26,61.35,61.24,61.26,78293.0
2022-01-20 10:00:00,61.26,61.38,61.21,61.34,81057.0,61.26,61.38,61.21,61.34,81057.0
2022-01-20 10:05:00,61.35,61.35,61.27,61.33,53311.0,61.35,61.35,61.27,61.33,53311.0
2022-01-20 10:10:00,61.33,61.34,61.21,61.29,70244.0,61.33,61.34,61.21,61.29,70244.0
2022-01-20 10:15:00,61.29,61.44,61.29,61.43,55585.0,61.29,61.44,61.29,61.43,55585.0
2022-01-20 10:20:00,61.44,61.52,61.44,61.5,51373.0,61.44,61.52,61.44,61.5,51373.0
2022-01-20 10:25:00,61.49,61.52,61.41,61.52,12350.0,61.49,61.52,61.41,61.52,12350.0
2022-01-20 10:30:00,61.47,61.59,61.47,61.56,17154.0,61.47,61.59,61.47,61.56,17154.0
2022-01-20 10:35:00,61.56,61.64,61.53,61.62,20762.0,61.56,61.64,61.53,61.62,20762.0
2022-01-20 10:40:00,61.62,61.66,61.59,61.65,22430.0,61.62,61.66,61.59,61.65,22430.0
2022-01-20 10:45:00,61.65,61.68,61.62,61.67,16531.0,61.65,61.68,61.62,61.67,16531.0
2022-01-20 10:50:00,61.67,61.7,61.62,61.66,18393.0,61.67,61.7,61.62,61.66,18393.0
2022-01-20 10:55:00,61.65,61.66,61.58,61.61,56844.0,61.65,61.66,61.58,61.61,56844.0
2022-01-20 11:00:00,61.59,61.75,61.42,61.7,154450.0,61.59,61.75,61.42,61.7,154450.0
2022-01-20 11:05:00,61.7,61.8,61.68,61.75,53950.0,61.7,61.8,61.68,61.75,53950.0
2022-01-20 11:10:00,61.75,61.76,61.67,61.75,68903.0,61.75,61.76,61.67,61.75,68903.0
2022-01-20 11:15:00,61.75,61.88,61.72,61.85,61289.0,61.75,61.88,61.72,61.85,61289.0
2022-01-20 11:20:00,61.86,61.89,61.81,61.87,29549.0,61.86,61.89,61.81,61.87,29549.0
2022-01-20 11:25:00,61.89,61.93,61.83,61.89,60396.0,61.89,61.93,61.83,61.89,60396.0
2022-01-20 11:30:00,61.89,61.91,61.79,61.83,35541.0,61.89,61.91,61.79,61.83,35541.0
2022-01-20 11:35:00,61.83,62.17,61.79,62.09,282110.0,61.83,62.17,61.79,62.09,282110.0
2022-01-20 11:40:00,62.08,62.09,61.8,61.88,52362.0,62.08,62.09,61.8,61.88,52362.0
2022-01-20 11:45:00,61.87,61.9,61.75,61.76,51623.0,61.87,61.9,61.75,61.76,51623.0
2022-01-20 11:50:00,61.76,61.86,61.75,61.76,28121.0,61.76,61.86,61.75,61.76,28121.0
2022-01-20 11:55:00,61.77,61.85,61.77,61.82,24975.0,61.77,61.85,61.77,61.82,24975.0
2022-01-20 12:00:00,61.82,61.82,61.69,61.72,16995.0,61.82,61.82,61.69,61.72,16995.0
2022-01-20 12:05:00,61.71,61.75,61.6,61.66,83517.0,61.71,61.75,61.6,61.66,83517.0
2022-01-20 12:10:00,61.65,61.68,61.61,61.67,24948.0,61.65,61.68,61.61,61.67,24948.0
2022-01-20 12:15:00,61.66,61.69,61.61,61.64,33490.0,61.66,61.69,61.61,61.64,33490.0
2022-01-20 12:20:00,61.63,61.73,61.62,61.71,36514.0,61.63,61.73,61.62,61.71,36514.0
2022-01-20 12:25:00,61.71,61.76,61.65,61.7,16344.0,61.71,61.76,61.65,61.7,16344.0
2022-01-20 12:30:00,61.72,61.77,61.7,61.73,16291.0,61.72,61.77,61.7,61.73,16291.0
2022-01-20 12:35:00,61.73,61.73,61.65,61.68,14692.0,61.73,61.73,61.65,61.68,14692.0
2022-01-20 12:40:00,61.7,61.74,61.66,61.68,6815.0,61.7,61.74,61.66,61.68,6815.0
2022-01-20 12:45:00,61.68,61.7,61.65,61.67,15809.0,61.68,61.7,61.65,61.67,15809.0
2022-01-20 12:50:00,61.66,61.71,61.64,61.7,9217.0,61.66,61.71,61.64,61.7,9217.0
2022-01-20 12:55:00,61.68,61.75,61.67,61.73,15853.0,61.68,61.75,61.67,61.73,15853.0
2022-01-20 13:00:00,61.73,61.77,61.66,61.68,26627.0,61.73,61.77,61.66,61.68,26627.0
2022-01-20 13:05:00,61.67,61.69,61.56,61.58,26646.0,61.67,61.69,61.56,61.58,26646.0
2022-01-20 13:10:00,61.59,61.61,61.49,61.5,25758.0,61.59,61.61,61.49,61.5,25758.0
2022-01-20 13:15:00,61.5,61.53,61.38,61.42,36425.0,61.5,61.53,61.38,61.42,36425.0
2022-01-20 13:20:00,61.42,61.47,61.4,61.42,54756.0,61.42,61.47,61.4,61.42,54756.0
2022-01-20 13:25:00,61.44,61.55,61.44,61.5,32070.0,61.44,61.55,61.44,61.5,32070.0
2022-01-20 13:30:00,61.5,61.51,61.46,61.48,11979.0,61.5,61.51,61.46,61.48,11979.0
2022-01-20 13:35:00,61.48,61.5,61.45,61.48,10191.0,61.48,61.5,61.45,61.48,10191.0
2022-01-20 13:40:00,61.47,61.65,61.47,61.61,24931.0,61.47,61.65,61.47,61.61,24931.0
2022-01-20 13:45:00,61.6,61.65,61.57,61.65,20570.0,61.6,61.65,61.57,61.65,20570.0
2022-01-20 13:50:00,61.62,61.7,61.62,61.67,15121.0,61.62,61.7,61.62,61.67,15121.0
2022-01-20 13:55:00,61.67,61.7,61.62,61.63,19989.0,61.67,61.7,61.62,61.63,19989.0
2022-01-20 14:00:00,61.64,61.76,61.64,61.74,21548.0,61.64,61.76,61.64,61.74,21548.0
2022-01-20 14:05:00,61.71,61.73,61.66,61.66,18436.0,61.71,61.73,61.66,61.66,18436.0
2022-01-20 14:10:00,61.65,61.67,61.48,61.5,33333.0,61.65,61.67,61.48,61.5,33333.0
2022-01-20 14:15:00,61.49,61.5,61.4,61.4,21604.0,61.49,61.5,61.4,61.4,21604.0
2022-01-20 14:20:00,61.41,61.46,61.39,61.42,33319.0,61.41,61.46,61.39,61.42,33319.0
2022-01-20 14:25:00,61.41,61.41,61.3,61.34,58180.0,61.41,61.41,61.3,61.34,58180.0
2022-01-20 14:30:00,61.34,61.38,61.28,61.28,27476.0,61.34,61.38,61.28,61.28,27476.0
2022-01-20 14:35:00,61.28,61.31,61.21,61.24,16627.0,61.28,61.31,61.21,61.24,16627.0
2022-01-20 14:40:00,61.24,61.29,61.21,61.21,20169.0,61.24,61.29,61.21,61.21,20169.0
2022-01-20 14:45:00,61.22,61.25,61.18,61.22,18157.0,61.22,61.25,61.18,61.22,18157.0
2022-01-20 14:50:00,61.22,61.24,61.19,61.24,19978.0,61.22,61.24,61.19,61.24,19978.0
2022-01-20 14:55:00,61.25,61.26,61.21,61.23,8155.0,61.25,61.26,61.21,61.23,8155.0
2022-01-20 15:00:00,61.24,61.26,61.14,61.14,11508.0,61.24,61.26,61.14,61.14,11508.0
2022-01-20 15:05:00,61.13,61.15,61.1,61.1,10928.0,61.13,61.15,61.1,61.1,10928.0
2022-01-20 15:10:00,61.12,61.14,60.89,60.91,68013.0,61.12,61.14,60.89,60.91,68013.0
2022-01-20 15:15:00,60.91,61.02,60.91,61.02,31773.0,60.91,61.02,60.91,61.02,31773.0
2022-01-20 15:20:00,61.02,61.03,60.89,60.91,83968.0,61.02,61.03,60.89,60.91,83968.0
2022-01-20 15:25:00,60.9,60.9,60.81,60.82,47750.0,60.9,60.9,60.81,60.82,47750.0
2022-01-20 15:30:00,60.83,60.86,60.78,60.79,82699.0,60.83,60.86,60.78,60.79,82699.0
2022-01-20 15:35:00,60.8,60.8,60.68,60.69,58616.0,60.8,60.8,60.68,60.69,58616.0
2022-01-20 15:40:00,60.68,60.79,60.65,60.71,90550.0,60.68,60.79,60.65,60.71,90550.0
2022-01-20 15:45:00,60.7,60.71,60.63,60.66,68525.0,60.7,60.71,60.63,60.66,68525.0
2022-01-20 15:50:00,60.65,60.69,60.63,60.64,114619.0,60.65,60.69,60.63,60.64,114619.0
2022-01-20 15:55:00,60.65,60.69,60.6,60.67,146080.0,60.65,60.69,60.6,60.67,146080.0
2022-01-21 09:30:00,60.87,60.87,60.66,60.75,123827.0,60.87,60.87,60.66,60.75,123827.0
2022-01-21 09:35:00,60.73,60.85,60.67,60.79,135176.0,60.73,60.85,60.67,60.79,135176.0
2022-01-21 09:40:00,60.8,60.8,60.67,60.67,113924.0,60.8,60.8,60.67,60.67,113924.0
2022-01-21 09:45:00,60.67,60.77,60.59,60.74,66113.0,60.67,60.77,60.59,60.74,66113.0
2022-01-21 09:50:00,60.74,60.76,60.45,60.51,41351.0,60.74,60.76,60.45,60.51,41351.0
2022-01-21 09:55:00,60.48,60.53,60.34,60.47,52579.0,60.48,60.53,60.34,60.47,52579.0
2022-01-21 10:00:00,60.44,60.45,60.22,60.43,124834.0,60.44,60.45,60.22,60.43,124834.0
2022-01-21 10:05:00,60.45,60.52,60.34,60.35,82701.0,60.45,60.52,60.34,60.35,82701.0
2022-01-21 10:10:00,60.34,60.34,60.18,60.28,121542.0,60.34,60.34,60.18,60.28,121542.0
2022-01-21 10:15:00,60.25,60.38,60.23,60.28,67497.0,60.25,60.38,60.23,60.28,67497.0
2022-01-21 10:20:00,60.28,60.34,60.08,60.29,73020.0,60.28,60.34,60.08,60.29,73020.0
2022-01-21 10:25:00,60.28,60.44,60.23,60.42,67429.0,60.28,60.44,60.23,60.42,67429.0
2022-01-21 10:30:00,60.42,60.7,60.37,60.69,82312.0,60.42,60.7,60.37,60.69,82312.0
2022-01-21 10:35:00,60.69,60.84,60.68,60.79,59323.0,60.69,60.84,60.68,60.79,59323.0
2022-01-21 10:40:00,60.79,60.93,60.75,60.91,78462.0,60.79,60.93,60.75,60.91,78462.0
2022-01-21 10:45:00,60.91,61.01,60.87,60.98,51985.0,60.91,61.01,60.87,60.98,51985.0
2022-01-21 10:50:00,60.99,61.07,60.87,60.89,61369.0,60.99,61.07,60.87,60.89,61369.0
2022-01-21 10:55:00,60.89,60.95,60.87,60.94,51057.0,60.89,60.95,60.87,60.94,51057.0
2022-01-21 11:00:00,60.96,60.97,60.78,60.83,50192.0,60.96,60.97,60.78,60.83,50192.0
2022-01-21 11:05:00,60.81,61.0,60.79,60.98,55398.0,60.81,61.0,60.79,60.98,55398.0
2022-01-21 11:10:00,60.99,61.0,60.87,60.9,24847.0,60.99,61.0,60.87,60.9,24847.0
2022-01-21 11:15:00,60.92,61.06,60.91,61.05,37604.0,60.92,61.06,60.91,61.05,37604.0
2022-01-21 11:20:00,61.04,61.24,61.04,61.16,33986.0,61.04,61.24,61.04,61.16,33986.0
2022-01-21 11:25:00,61.16,61.22,61.13,61.19,38937.0,61.16,61.22,61.13,61.19,38937.0
2022-01-21 11:30:00,61.19,61.19,60.97,60.98,31704.0,61.19,61.19,60.97,60.98,31704.0
2022-01-21 11:35:00,60.99,61.04,60.82,60.85,39877.0,60.99,61.04,60.82,60.85,39877.0
2022-01-21 11:40:00,60.85,60.9,60.81,60.86,18811.0,60.85,60.9,60.81,60.86,18811.0
2022-01-21 11:45:00,60.82,60.87,60.71,60.77,37386.0,60.82,60.87,60.71,60.77,37386.0
2022-01-21 11:50:00,60.8,60.86,60.72,60.75,93924.0,60.8,60.86,60.72,60.75,93924.0
2022-01-21 11:55:00,60.74,60.86,60.74,60.83,17940.0,60.74,60.86,60.74,60.83,17940.0
2022-01-21 12:00:00,60.83,60.83,60.66,60.75,35384.0,60.83,60.83,60.66,60.75,35384.0
2022-01-21 12:05:00,60.75,60.85,60.74,60.78,17712.0,60.75,60.85,60.74,60.78,17712.0
2022-01-21 12:10:00,60.76,60.85,60.71,60.85,58267.0,60.76,60.85,60.71,60.85,58267.0
2022-01-21 12:15:00,60.86,60.87,60.72,60.76,25764.0,60.86,60.87,60.72,60.76,25764.0
2022-01-21 12:20:00,60.76,60.85,60.69,60.82,21190.0,60.76,60.85,60.69,60.82,21190.0
2022-01-21 12:25:00,60.84,60.9,60.82,60.85,27068.0,60.84,60.9,60.82,60.85,27068.0
2022-01-21 12:30:00,60.85,60.91,60.79,60.91,19914.0,60.85,60.91,60.79,60.91,19914.0
2022-01-21 12:35:00,60.92,61.01,60.88,61.0,56737.0,60.92,61.01,60.88,61.0,56737.0
2022-01-21 12:40:00,60.99,61.06,60.97,61.04,24176.0,60.99,61.06,60.97,61.04,24176.0
2022-01-21 12:45:00,61.04,61.04,60.91,60.91,15686.0,61.04,61.04,60.91,60.91,15686.0
2022-01-21 12:50:00,60.93,60.97,60.89,60.9,138624.0,60.93,60.97,60.89,60.9,138624.0
2022-01-21 12:55:00,60.9,60.9,60.83,60.84,31705.0,60.9,60.9,60.83,60.84,31705.0
2022-01-21 13:00:00,60.83,60.86,60.76,60.76,33733.0,60.83,60.86,60.76,60.76,33733.0
2022-01-21 13:05:00,60.76,60.82,60.68,60.74,35440.0,60.76,60.82,60.68,60.74,35440.0
2022-01-21 13:10:00,60.76,60.88,60.74,60.84,19367.0,60.76,60.88,60.74,60.84,19367.0
2022-01-21 13:15:00,60.84,60.87,60.77,60.77,28326.0,60.84,60.87,60.77,60.77,28326.0
2022-01-21 13:20:00,60.78,60.79,60.71,60.74,29998.0,60.78,60.79,60.71,60.74,29998.0
2022-01-21 13:25:00,60.73,60.77,60.72,60.77,17532.0,60.73,60.77,60.72,60.77,17532.0
2022-01-21 13:30:00,60.76,60.85,60.74,60.83,12841.0,60.76,60.85,60.74,60.83,12841.0
2022-01-21 13:35:00,60.84,60.9,60.8,60.86,9319.0,60.84,60.9,60.8,60.86,9319.0
2022-01-21 13:40:00,60.87,60.91,60.86,60.89,21354.0,60.87,60.91,60.86,60.89,21354.0
2022-01-21 13:45:00,60.89,60.93,60.87,60.93,21449.0,60.89,60.93,60.87,60.93,21449.0
2022-01-21 13:50:00,60.94,60.95,60.87,60.9,17340.0,60.94,60.95,60.87,60.9,17340.0
2022-01-21 13:55:00,60.9,60.91,60.84,60.89,26742.0,60.9,60.91,60.84,60.89,26742.0
2022-01-21 14:00:00,60.88,60.92,60.85,60.91,19495.0,60.88,60.92,60.85,60.91,19495.0
2022-01-21 14:05:00,60.92,60.93,60.8,60.81,19117.0,60.92,60.93,60.8,60.81,19117.0
2022-01-21 14:10:00,60.82,60.96,60.81,60.93,13207.0,60.82,60.96,60.81,60.93,13207.0
2022-01-21 14:15:00,60.93,60.95,60.88,60.95,11448.0,60.93,60.95,60.88,60.95,11448.0
2022-01-21 14:20:00,60.94,60.97,60.91,60.95,30125.0,60.94,60.97,60.91,60.95,30125.0
2022-01-21 14:25:00,60.95,60.99,60.88,60.98,46409.0,60.95,60.99,60.88,60.98,46409.0
2022-01-21 14:30:00,60.97,60.97,60.88,60.92,25841.0,60.97,60.97,60.88,60.92,25841.0
2022-01-21 14:35:00,60.92,60.96,60.88,60.96,31932.0,60.92,60.96,60.88,60.96,31932.0
2022-01-21 14:40:00,60.96,61.0,60.93,60.95,39135.0,60.96,61.0,60.93,60.95,39135.0
2022-01-21 14:45:00,60.95,60.96,60.92,60.95,49174.0,60.95,60.96,60.92,60.95,49174.0
2022-01-21 14:50:00,60.95,60.95,60.89,60.91,15823.0,60.95,60.95,60.89,60.91,15823.0
2022-01-21 14:55:00,60.9,60.9,60.84,60.85,64878.0,60.9,60.9,60.84,60.85,64878.0
2022-01-21 15:00:00,60.84,60.84,60.66,60.68,53908.0,60.84,60.84,60.66,60.68,53908.0
2022-01-21 15:05:00,60.68,60.69,60.55,60.58,138275.0,60.68,60.69,60.55,60.58,138275.0
2022-01-21 15:10:00,60.56,60.6,60.54,60.58,93953.0,60.56,60.6,60.54,60.58,93953.0
2022-01-21 15:15:00,60.57,60.65,60.52,60.64,112204.0,60.57,60.65,60.52,60.64,112204.0
2022-01-21 15:20:00,60.63,60.65,60.55,60.58,160783.0,60.63,60.65,60.55,60.58,160783.0
2022-01-21 15:25:00,60.57,60.59,60.48,60.51,27963.0,60.57,60.59,60.48,60.51,27963.0
2022-01-21 15:30:00,60.5,60.6,60.49,60.57,36092.0,60.5,60.6,60.49,60.57,36092.0
2022-01-21 15:35:00,60.57,60.62,60.56,60.61,33658.0,60.57,60.62,60.56,60.61,33658.0
2022-01-21 15:40:00,60.61,60.82,60.6,60.73,59626.0,60.61,60.82,60.6,60.73,59626.0
2022-01-21 15:45:00,60.74,60.79,60.7,60.79,33582.0,60.74,60.79,60.7,60.79,33582.0
2022-01-21 15:50:00,60.79,60.79,60.71,60.72,74933.0,60.79,60.79,60.71,60.72,74933.0
2022-01-21 15:55:00,60.71,60.8,60.7,60.79,82266.0,60.71,60.8,60.7,60.79,82266.0
2022-01-24 09:30:00,59.91,60.06,59.78,60.02,181401.0,59.91,60.06,59.78,60.02,181401.0
2022-01-24 09:35:00,60.02,60.2,59.89,60.14,156060.0,60.02,60.2,59.89,60.14,156060.0
2022-01-24 09:40:00,60.16,60.22,60.01,60.02,66121.0,60.16,60.22,60.01,60.02,66121.0
2022-01-24 09:45:00,60.03,60.03,59.85,59.88,44554.0,60.03,60.03,59.85,59.88,44554.0
2022-01-24 09:50:00,59.84,59.9,59.52,59.54,171613.0,59.84,59.9,59.52,59.54,171613.0
2022-01-24 09:55:00,59.53,59.8,59.45,59.45,95936.0,59.53,59.8,59.45,59.45,95936.0
2022-01-24 10:00:00,59.46,59.54,59.16,59.2,319640.0,59.46,59.54,59.16,59.2,319640.0
2022-01-24 10:05:00,59.17,59.31,59.1,59.15,228182.0,59.17,59.31,59.1,59.15,228182.0
2022-01-24 10:10:00,59.14,59.35,58.94,59.32,227705.0,59.14,59.35,58.94,59.32,227705.0
2022-01-24 10:15:00,59.33,59.47,59.25,59.29,104750.0,59.33,59.47,59.25,59.29,104750.0
2022-01-24 10:20:00,59.29,59.52,59.23,59.51,55509.0,59.29,59.52,59.23,59.51,55509.0
2022-01-24 10:25:00,59.52,59.7,59.51,59.59,233683.0,59.52,59.7,59.51,59.59,233683.0
2022-01-24 10:30:00,59.59,59.75,59.55,59.69,68246.0,59.59,59.75,59.55,59.69,68246.0
2022-01-24 10:35:00,59.68,59.81,59.64,59.75,83651.0,59.68,59.81,59.64,59.75,83651.0
2022-01-24 10:40:00,59.74,59.86,59.7,59.86,52786.0,59.74,59.86,59.7,59.86,52786.0
2022-01-24 10:45:00,59.84,59.85,59.64,59.67,78129.0,59.84,59.85,59.64,59.67,78129.0
2022-01-24 10:50:00,59.66,59.77,59.6,59.72,59982.0,59.66,59.77,59.6,59.72,59982.0
2022-01-24 10:55:00,59.72,59.75,59.56,59.59,60976.0,59.72,59.75,59.56,59.59,60976.0
2022-01-24 11:00:00,59.59,59.59,59.46,59.47,67591.0,59.59,59.59,59.46,59.47,67591.0
2022-01-24 11:05:00,59.47,59.47,59.28,59.37,53581.0,59.47,59.47,59.28,59.37,53581.0
2022-01-24 11:10:00,59.36,59.38,59.08,59.11,55319.0,59.36,59.38,59.08,59.11,55319.0
2022-01-24 11:15:00,59.11,59.25,59.09,59.24,63332.0,59.11,59.25,59.09,59.24,63332.0
2022-01-24 11:20:00,59.23,59.42,59.18,59.32,1078839.0,59.23,59.42,59.18,59.32,1078839.0
2022-01-24 11:25:00,59.31,59.47,59.27,59.39,199529.0,59.31,59.47,59.27,59.39,199529.0
2022-01-24 11:30:00,59.4,59.53,59.3,59.44,36787.0,59.4,59.53,59.3,59.44,36787.0
2022-01-24 11:35:00,59.47,59.5,59.19,59.2,44245.0,59.47,59.5,59.19,59.2,44245.0
2022-01-24 11:40:00,59.2,59.21,59.04,59.1,54438.0,59.2,59.21,59.04,59.1,54438.0
2022-01-24 11:45:00,59.11,59.12,58.89,58.95,53330.0,59.11,59.12,58.89,58.95,53330.0
2022-01-24 11:50:00,58.94,59.18,58.9,59.18,261817.0,58.94,59.18,58.9,59.18,261817.0
2022-01-24 11:55:00,59.18,59.29,59.11,59.17,93291.0,59.18,59.29,59.11,59.17,93291.0
2022-01-24 12:00:00,59.16,59.16,58.81,58.87,72154.0,59.16,59.16,58.81,58.87,72154.0
2022-01-24 12:05:00,58.88,59.14,58.88,59.14,76906.0,58.88,59.14,58.88,59.14,76906.0
2022-01-24 12:10:00,59.15,59.19,58.98,59.05,34477.0,59.15,59.19,58.98,59.05,34477.0
2022-01-24 12:15:00,59.05,59.05,58.85,59.01,67444.0,59.05,59.05,58.85,59.01,67444.0
2022-01-24 12:20:00,59.0,59.1,58.96,59.03,180577.0,59.0,59.1,58.96,59.03,180577.0
2022-01-24 12:25:00,59.06,59.21,59.04,59.16,54196.0,59.06,59.21,59.04,59.16,54196.0
2022-01-24 12:30:00,59.15,59.23,59.1,59.19,37081.0,59.15,59.23,59.1,59.19,37081.0
2022-01-24 12:35:00,59.23,59.24,59.13,59.23,30917.0,59.23,59.24,59.13,59.23,30917.0
2022-01-24 12:40:00,59.22,59.52,59.19,59.51,74316.0,59.22,59.52,59.19,59.51,74316.0
2022-01-24 12:45:00,59.52,59.52,59.41,59.46,55249.0,59.52,59.52,59.41,59.46,55249.0
2022-01-24 12:50:00,59.46,59.68,59.41,59.66,73062.0,59.46,59.68,59.41,59.66,73062.0
2022-01-24 12:55:00,59.67,59.74,59.66,59.7,36927.0,59.67,59.74,59.66,59.7,36927.0
2022-01-24 13:00:00,59.7,59.84,59.66,59.81,178304.0,59.7,59.84,59.66,59.81,178304.0
2022-01-24 13:05:00,59.81,59.89,59.77,59.83,76028.0,59.81,59.89,59.77,59.83,76028.0
2022-01-24 13:10:00,59.83,59.93,59.8,59.92,76277.0,59.83,59.93,59.8,59.92,76277.0
2022-01-24 13:15:00,59.9,59.93,59.86,59.93,54867.0,59.9,59.93,59.86,59.93,54867.0
2022-01-24 13:20:00,59.91,59.91,59.73,59.73,43803.0,59.91,59.91,59.73,59.73,43803.0
2022-01-24 13:25:00,59.73,59.78,59.63,59.63,51960.0,59.73,59.78,59.63,59.63,51960.0
2022-01-24 13:30:00,59.63,59.91,59.63,59.91,37769.0,59.63,59.91,59.63,59.91,37769.0
2022-01-24 13:35:00,59.91,59.91,59.72,59.84,38370.0,59.91,59.91,59.72,59.84,38370.0
2022-01-24 13:40:00,59.82,59.83,59.68,59.71,32464.0,59.82,59.83,59.68,59.71,32464.0
2022-01-24 13:45:00,59.72,59.89,59.72,59.88,25540.0,59.72,59.89,59.72,59.88,25540.0
2022-01-24 13:50:00,59.88,59.92,59.74,59.79,33753.0,59.88,59.92,59.74,59.79,33753.0
2022-01-24 13:55:00,59.78,59.92,59.76,59.91,64676.0,59.78,59.92,59.76,59.91,64676.0
2022-01-24 14:00:00,59.92,60.01,59.91,59.97,86416.0,59.92,60.01,59.91,59.97,86416.0
2022-01-24 14:05:00,59.98,60.02,59.92,59.92,49153.0,59.98,60.02,59.92,59.92,49153.0
2022-01-24 14:10:00,59.93,59.99,59.71,59.72,72026.0,59.93,59.99,59.71,59.72,72026.0
2022-01-24 14:15:00,59.73,59.81,59.7,59.77,34450.0,59.73,59.81,59.7,59.77,34450.0
2022-01-24 14:20:00,59.78,59.85,59.67,59.71,22020.0,59.78,59.85,59.67,59.71,22020.0
2022-01-24 14:25:00,59.68,59.81,59.67,59.78,64705.0,59.68,59.81,59.67,59.78,64705.0
2022-01-24 14:30:00,59.76,59.88,59.57,59.57,61458.0,59.76,59.88,59.57,59.57,61458.0
2022-01-24 14:35:00,59.58,59.58,59.39,59.44,50697.0,59.58,59.58,59.39,59.44,50697.0
2022-01-24 14:40:00,59.42,59.46,59.37,59.38,27931.0,59.42,59.46,59.37,59.38,27931.0
2022-01-24 14:45:00,59.37,59.45,59.29,59.45,18799.0,59.37,59.45,59.29,59.45,18799.0
2022-01-24 14:50:00,59.44,59.5,59.42,59.49,21012.0,59.44,59.5,59.42,59.49,21012.0
2022-01-24 14:55:00,59.48,59.62,59.42,59.61,33064.0,59.48,59.62,59.42,59.61,33064.0
2022-01-24 15:00:00,59.61,59.79,59.61,59.73,17511.0,59.61,59.79,59.61,59.73,17511.0
2022-01-24 15:05:00,59.73,59.78,59.71,59.78,11574.0,59.73,59.78,59.71,59.78,11574.0
2022-01-24 15:10:00,59.79,59.89,59.79,59.87,20753.0,59.79,59.89,59.79,59.87,20753.0
2022-01-24 15:15:00,59.88,59.95,59.83,59.85,79048.0,59.88,59.95,59.83,59.85,79048.0
2022-01-24 15:20:00,59.86,59.93,59.85,59.9,34032.0,59.86,59.93,59.85,59.9,34032.0
2022-01-24 15:25:00,59.9,59.96,59.88,59.91,51718.0,59.9,59.96,59.88,59.91,51718.0
2022-01-24 15:30:00,59.9,60.03,59.87,60.0,69779.0,59.9,60.03,59.87,60.0,69779.0
2022-01-24 15:35:00,59.99,60.07,59.94,60.04,95516.0,59.99,60.07,59.94,60.04,95516.0
2022-01-24 15:40:00,60.04,60.05,59.95,59.97,79688.0,60.04,60.05,59.95,59.97,79688.0
2022-01-24 15:45:00,59.97,60.08,59.97,60.08,39570.0,59.97,60.08,59.97,60.08,39570.0
2022-01-24 15:50:00,60.08,60.15,60.08,60.12,105091.0,60.08,60.15,60.08,60.12,105091.0
2022-01-24 15:55:00,60.12,60.14,60.09,60.12,145833.0,60.12,60.14,60.09,60.12,145833.0
2022-01-25 09:30:00,59.91,60.18,59.88,60.0,126400.0,59.91,60.18,59.88,60.0,126400.0
2022-01-25 09:35:00,59.96,60.24,59.9,60.19,149109.0,59.96,60.24,59.9,60.19,149109.0
2022-01-25 09:40:00,60.15,60.21,59.97,60.05,101608.0,60.15,60.21,59.97,60.05,101608.0
2022-01-25 09:45:00,60.02,60.17,59.95,60.13,94325.0,60.02,60.17,59.95,60.13,94325.0
2022-01-25 09:50:00,60.12,60.32,60.11,60.17,85172.0,60.12,60.32,60.11,60.17,85172.0
2022-01-25 09:55:00,60.2,60.27,60.16,60.16,55273.0,60.2,60.27,60.16,60.16,55273.0
2022-01-25 10:00:00,60.16,60.18,59.89,59.91,80916.0,60.16,60.18,59.89,59.91,80916.0
2022-01-25 10:05:00,59.91,60.06,59.88,60.05,69685.0,59.91,60.06,59.88,60.05,69685.0
2022-01-25 10:10:00,60.04,60.27,59.92,60.26,83424.0,60.04,60.27,59.92,60.26,83424.0
2022-01-25 10:15:00,60.26,60.4,60.23,60.32,65899.0,60.26,60.4,60.23,60.32,65899.0
2022-01-25 10:20:00,60.31,60.36,60.18,60.25,72394.0,60.31,60.36,60.18,60.25,72394.0
2022-01-25 10:25:00,60.25,60.38,60.25,60.37,68534.0,60.25,60.38,60.25,60.37,68534.0
2022-01-25 10:30:00,60.38,60.47,60.33,60.41,63032.0,60.38,60.47,60.33,60.41,63032.0
2022-01-25 10:35:00,60.41,60.45,60.3,60.38,76839.0,60.41,60.45,60.3,60.38,76839.0
2022-01-25 10:40:00,60.39,60.43,60.34,60.42,31062.0,60.39,60.43,60.34,60.42,31062.0
2022-01-25 10:45:00,60.43,60.54,60.37,60.53,172328.0,60.43,60.54,60.37,60.53,172328.0
2022-01-25 10:50:00,60.54,60.59,60.47,60.47,56546.0,60.54,60.59,60.47,60.47,56546.0
2022-01-25 10:55:00,60.49,60.56,60.42,60.53,66834.0,60.49,60.56,60.42,60.53,66834.0
2022-01-25 11:00:00,60.52,60.59,60.49,60.56,71412.0,60.52,60.59,60.49,60.56,71412.0
2022-01-25 11:05:00,60.56,60.63,60.49,60.59,83018.0,60.56,60.63,60.49,60.59,83018.0
2022-01-25 11:10:00,60.59,60.6,60.44,60.46,70468.0,60.59,60.6,60.44,60.46,70468.0
2022-01-25 11:15:00,60.46,60.64,60.46,60.6,55812.0,60.46,60.64,60.46,60.6,55812.0
2022-01-25 11:20:00,60.62,60.75,60.61,60.69,137397.0,60.62,60.75,60.61,60.69,137397.0
2022-01-25 11:25:00,60.72,60.72,60.62,60.64,54218.0,60.72,60.72,60.62,60.64,54218.0
2022-01-25 11:30:00,60.63,60.76,60.63,60.67,86805.0,60.63,60.76,60.63,60.67,86805.0
2022-01-25 11:35:00,60.66,60.7,60.51,60.57,51737.0,60.66,60.7,60.51,60.57,51737.0
2022-01-25 11:40:00,60.58,60.67,60.54,60.67,20289.0,60.58,60.67,60.54,60.67,20289.0
2022-01-25 11:45:00,60.67,60.84,60.67,60.79,93022.0,60.67,60.84,60.67,60.79,93022.0
2022-01-25 11:50:00,60.79,60.88,60.78,60.86,50216.0,60.79,60.88,60.78,60.86,50216.0
2022-01-25 11:55:00,60.87,60.88,60.73,60.76,85623.0,60.87,60.88,60.73,60.76,85623.0
2022-01-25 12:00:00,60.75,60.83,60.72,60.83,28214.0,60.75,60.83,60.72,60.83,28214.0
2022-01-25 12:05:00,60.83,60.9,60.78,60.79,37362.0,60.83,60.9,60.78,60.79,37362.0
2022-01-25 12:10:00,60.78,60.81,60.75,60.79,19605.0,60.78,60.81,60.75,60.79,19605.0
2022-01-25 12:15:00,60.79,60.85,60.73,60.83,51706.0,60.79,60.85,60.73,60.83,51706.0
2022-01-25 12:20:00,60.84,60.93,60.82,60.9,64448.0,60.84,60.93,60.82,60.9,64448.0
2022-01-25 12:25:00,60.89,60.95,60.85,60.87,51360.0,60.89,60.95,60.85,60.87,51360.0
2022-01-25 12:30:00,60.86,60.86,60.75,60.78,14690.0,60.86,60.86,60.75,60.78,14690.0
2022-01-25 12:35:00,60.78,60.8,60.77,60.78,18692.0,60.78,60.8,60.77,60.78,18692.0
2022-01-25 12:40:00,60.78,60.84,60.75,60.84,119669.0,60.78,60.84,60.75,60.84,119669.0
2022-01-25 12:45:00,60.84,60.85,60.74,60.76,33431.0,60.84,60.85,60.74,60.76,33431.0
2022-01-25 12:50:00,60.79,60.8,60.74,60.78,19534.0,60.79,60.8,60.74,60.78,19534.0
2022-01-25 12:55:00,60.78,60.85,60.77,60.83,31366.0,60.78,60.85,60.77,60.83,31366.0
2022-01-25 13:00:00,60.83,60.87,60.8,60.86,25579.0,60.83,60.87,60.8,60.86,25579.0
2022-01-25 13:05:00,60.87,60.87,60.78,60.85,17693.0,60.87,60.87,60.78,60.85,17693.0
2022-01-25 13:10:00,60.84,60.87,60.82,60.85,8246.0,60.84,60.87,60.82,60.85,8246.0
2022-01-25 13:15:00,60.85,60.93,60.85,60.91,16672.0,60.85,60.93,60.85,60.91,16672.0
2022-01-25 13:20:00,60.92,60.94,60.88,60.88,13462.0,60.92,60.94,60.88,60.88,13462.0
2022-01-25 13:25:00,60.87,60.93,60.87,60.87,35901.0,60.87,60.93,60.87,60.87,35901.0
2022-01-25 13:30:00,60.87,60.88,60.79,60.81,22086.0,60.87,60.88,60.79,60.81,22086.0
2022-01-25 13:35:00,60.81,60.84,60.77,60.79,34258.0,60.81,60.84,60.77,60.79,34258.0
2022-01-25 13:40:00,60.78,60.87,60.77,60.85,13458.0,60.78,60.87,60.77,60.85,13458.0
2022-01-25 13:45:00,60.88,60.91,60.83,60.86,17584.0,60.88,60.91,60.83,60.86,17584.0
2022-01-25 13:50:00,60.86,60.87,60.8,60.85,23265.0,60.86,60.87,60.8,60.85,23265.0
2022-01-25 13:55:00,60.84,60.9,60.82,60.88,26182.0,60.84,60.9,60.82,60.88,26182.0
2022-01-25 14:00:00,60.88,60.88,60.79,60.82,14297.0,60.88,60.88,60.79,60.82,14297.0
2022-01-25 14:05:00,60.83,60.87,60.78,60.79,14080.0,60.83,60.87,60.78,60.79,14080.0
2022-01-25 14:10:00,60.79,60.92,60.78,60.92,19445.0,60.79,60.92,60.78,60.92,19445.0
2022-01-25 14:15:00,60.92,60.96,60.92,60.95,47233.0,60.92,60.96,60.92,60.95,47233.0
2022-01-25 14:20:00,60.95,61.0,60.93,60.99,73359.0,60.95,61.0,60.93,60.99,73359.0
2022-01-25 14:25:00,60.98,61.12,60.9,61.12,112331.0,60.98,61.12,60.9,61.12,112331.0
2022-01-25 14:30:00,61.12,61.17,61.0,61.0,337291.0,61.12,61.17,61.0,61.0,337291.0
2022-01-25 14:35:00,61.03,61.17,61.02,61.09,36510.0,61.03,61.17,61.02,61.09,36510.0
2022-01-25 14:40:00,61.11,61.11,61.02,61.06,30741.0,61.11,61.11,61.02,61.06,30741.0
2022-01-25 14:45:00,61.06,61.11,61.06,61.07,42273.0,61.06,61.11,61.06,61.07,42273.0
2022-01-25 14:50:00,61.07,61.1,61.01,61.02,19243.0,61.07,61.1,61.01,61.02,19243.0
2022-01-25 14:55:00,61.01,61.01,60.93,60.97,75701.0,61.01,61.01,60.93,60.97,75701.0
2022-01-25 15:00:00,60.98,60.99,60.92,60.94,52082.0,60.98,60.99,60.92,60.94,52082.0
2022-01-25 15:05:00,60.94,60.95,60.89,60.93,57442.0,60.94,60.95,60.89,60.93,57442.0
2022-01-25 15:10:00,60.92,60.98,60.91,60.93,15304.0,60.92,60.98,60.91,60.93,15304.0
2022-01-25 15:15:00,60.95,61.05,60.95,61.03,71526.0,60.95,61.05,60.95,61.03,71526.0
2022-01-25 15:20:00,61.02,61.02,60.87,60.88,32721.0,61.02,61.02,60.87,60.88,32721.0
2022-01-25 15:25:00,60.87,60.88,60.8,60.87,43205.0,60.87,60.88,60.8,60.87,43205.0
2022-01-25 15:30:00,60.88,60.92,60.84,60.92,30852.0,60.88,60.92,60.84,60.92,30852.0
2022-01-25 15:35:00,60.93,61.0,60.9,60.98,103797.0,60.93,61.0,60.9,60.98,103797.0
2022-01-25 15:40:00,60.98,61.01,60.94,60.95,24846.0,60.98,61.01,60.94,60.95,24846.0
2022-01-25 15:45:00,60.96,61.0,60.9,60.94,94262.0,60.96,61.0,60.9,60.94,94262.0
2022-01-25 15:50:00,60.94,60.94,60.88,60.89,127922.0,60.94,60.94,60.88,60.89,127922.0
2022-01-25 15:55:00,60.9,60.98,60.89,60.97,130264.0,60.9,60.98,60.89,60.97,130264.0
2022-01-26 09:30:00,61.67,61.68,61.58,61.64,51630.0,61.67,61.68,61.58,61.64,51630.0
2022-01-26 09:35:00,61.64,61.76,61.62,61.72,54825.0,61.64,61.76,61.62,61.72,54825.0
2022-01-26 09:40:00,61.72,61.86,61.72,61.76,41161.0,61.72,61.86,61.72,61.76,41161.0
2022-01-26 09:45:00,61.77,61.98,61.77,61.97,22241.0,61.77,61.98,61.77,61.97,22241.0
2022-01-26 09:50:00,61.97,62.14,61.96,62.1,59688.0,61.97,62.14,61.96,62.1,59688.0
2022-01-26 09:55:00,62.11,62.23,62.01,62.19,54575.0,62.11,62.23,62.01,62.19,54575.0
2022-01-26 10:00:00,62.21,62.24,62.08,62.12,50321.0,62.21,62.24,62.08,62.12,50321.0
2022-01-26 10:05:00,62.13,62.14,62.01,62.04,25003.0,62.13,62.14,62.01,62.04,25003.0
2022-01-26 10:10:00,62.02,62.1,62.02,62.06,22055.0,62.02,62.1,62.02,62.06,22055.0
2022-01-26 10:15:00,62.05,62.15,62.0,62.13,24992.0,62.05,62.15,62.0,62.13,24992.0
2022-01-26 10:20:00,62.13,62.16,62.07,62.09,24396.0,62.13,62.16,62.07,62.09,24396.0
2022-01-26 10:25:00,62.07,62.11,61.87,61.87,23354.0,62.07,62.11,61.87,61.87,23354.0
2022-01-26 10:30:00,61.98,62.09,61.85,62.01,67236.0,61.98,62.09,61.85,62.01,67236.0
2022-01-26 10:35:00,62.03,62.27,62.0,62.14,88737.0,62.03,62.27,62.0,62.14,88737.0
2022-01-26 10:40:00,62.16,62.23,62.09,62.13,28054.0,62.16,62.23,62.09,62.13,28054.0
2022-01-26 10:45:00,62.14,62.15,62.01,62.15,34135.0,62.14,62.15,62.01,62.15,34135.0
2022-01-26 10:50:00,62.16,62.2,62.1,62.13,32599.0,62.16,62.2,62.1,62.13,32599.0
2022-01-26 10:55:00,62.13,62.31,62.09,62.3,71818.0,62.13,62.31,62.09,62.3,71818.0
2022-01-26 11:00:00,62.29,62.33,62.2,62.21,39796.0,62.29,62.33,62.2,62.21,39796.0
2022-01-26 11:05:00,62.22,62.39,62.22,62.35,66103.0,62.22,62.39,62.22,62.35,66103.0
2022-01-26 11:10:00,62.35,62.42,62.33,62.37,61658.0,62.35,62.42,62.33,62.37,61658.0
2022-01-26 11:15:00,62.38,62.52,62.36,62.44,134384.0,62.38,62.52,62.36,62.44,134384.0
2022-01-26 11:20:00,62.43,62.45,62.37,62.44,37041.0,62.43,62.45,62.37,62.44,37041.0
2022-01-26 11:25:00,62.44,62.5,62.38,62.39,59164.0,62.44,62.5,62.38,62.39,59164.0
2022-01-26 11:30:00,62.38,62.44,62.3,62.33,113690.0,62.38,62.44,62.3,62.33,113690.0
2022-01-26 11:35:00,62.32,62.33,62.21,62.24,39968.0,62.32,62.33,62.21,62.24,39968.0
2022-01-26 11:40:00,62.25,62.31,62.22,62.23,54951.0,62.25,62.31,62.22,62.23,54951.0
2022-01-26 11:45:00,62.25,62.25,62.09,62.09,53514.0,62.25,62.25,62.09,62.09,53514.0
2022-01-26 11:50:00,62.11,62.29,62.1,62.26,59226.0,62.11,62.29,62.1,62.26,59226.0
2022-01-26 11:55:00,62.26,62.37,62.25,62.36,45596.0,62.26,62.37,62.25,62.36,45596.0
2022-01-26 12:00:00,62.36,62.37,62.34,62.35,21940.0,62.36,62.37,62.34,62.35,21940.0
2022-01-26 12:05:00,62.35,62.38,62.31,62.38,21391.0,62.35,62.38,62.31,62.38,21391.0
2022-01-26 12:10:00,62.37,62.38,62.31,62.36,25473.0,62.37,62.38,62.31,62.36,25473.0
2022-01-26 12:15:00,62.34,62.43,62.33,62.41,49833.0,62.34,62.43,62.33,62.41,49833.0
2022-01-26 12:20:00,62.41,62.44,62.36,62.38,35817.0,62.41,62.44,62.36,62.38,35817.0
2022-01-26 12:25:00,62.39,62.45,62.37,62.42,31233.0,62.39,62.45,62.37,62.42,31233.0
2022-01-26 12:30:00,62.42,62.45,62.37,62.43,29142.0,62.42,62.45,62.37,62.43,29142.0
2022-01-26 12:35:00,62.43,62.44,62.33,62.34,48081.0,62.43,62.44,62.33,62.34,48081.0
2022-01-26 12:40:00,62.34,62.46,62.34,62.46,17247.0,62.34,62.46,62.34,62.46,17247.0
2022-01-26 12:45:00,62.46,62.47,62.4,62.41,30147.0,62.46,62.47,62.4,62.41,30147.0
2022-01-26 12:50:00,62.41,62.44,62.39,62.43,289257.0,62.41,62.44,62.39,62.43,289257.0
2022-01-26 12:55:00,62.44,62.51,62.4,62.44,94357.0,62.44,62.51,62.4,62.44,94357.0
2022-01-26 13:00:00,62.42,62.44,62.11,62.14,784834.0,62.42,62.44,62.11,62.14,784834.0
2022-01-26 13:05:00,62.12,62.18,62.06,62.09,205037.0,62.12,62.18,62.06,62.09,205037.0
2022-01-26 13:10:00,62.07,62.07,61.98,61.98,142291.0,62.07,62.07,61.98,61.98,142291.0
2022-01-26 13:15:00,61.98,62.08,61.97,62.07,171532.0,61.98,62.08,61.97,62.07,171532.0
2022-01-26 13:20:00,62.08,62.19,62.08,62.14,46180.0,62.08,62.19,62.08,62.14,46180.0
2022-01-26 13:25:00,62.14,62.28,62.14,62.27,102930.0,62.14,62.28,62.14,62.27,102930.0
2022-01-26 13:30:00,62.25,62.31,62.21,62.22,30150.0,62.25,62.31,62.21,62.22,30150.0
2022-01-26 13:35:00,62.22,62.25,62.14,62.2,28537.0,62.22,62.25,62.14,62.2,28537.0
2022-01-26 13:40:00,62.19,62.2,62.09,62.13,45365.0,62.19,62.2,62.09,62.13,45365.0
2022-01-26 13:45:00,62.13,62.15,62.09,62.13,49979.0,62.13,62.15,62.09,62.13,49979.0
2022-01-26 13:50:00,62.1,62.11,62.07,62.11,20252.0,62.1,62.11,62.07,62.11,20252.0
2022-01-26 13:55:00,62.11,62.13,61.99,62.01,37181.0,62.11,62.13,61.99,62.01,37181.0
2022-01-26 14:00:00,62.05,62.22,61.97,62.17,39675.0,62.05,62.22,61.97,62.17,39675.0
2022-01-26 14:05:00,62.17,62.19,62.1,62.11,20334.0,62.17,62.19,62.1,62.11,20334.0
2022-01-26 14:10:00,62.12,62.19,62.09,62.14,69902.0,62.12,62.19,62.09,62.14,69902.0
2022-01-26 14:15:00,62.16,62.19,62.12,62.16,42470.0,62.16,62.19,62.12,62.16,42470.0
2022-01-26 14:20:00,62.16,62.2,62.09,62.18,46790.0,62.16,62.2,62.09,62.18,46790.0
2022-01-26 14:25:00,62.19,62.26,62.09,62.13,82445.0,62.19,62.26,62.09,62.13,82445.0
2022-01-26 14:30:00,62.13,62.24,62.11,62.15,66531.0,62.13,62.24,62.11,62.15,66531.0
2022-01-26 14:35:00,62.14,62.25,62.04,62.23,84985.0,62.14,62.25,62.04,62.23,84985.0
2022-01-26 14:40:00,62.22,62.23,62.1,62.1,44018.0,62.22,62.23,62.1,62.1,44018.0
2022-01-26 14:45:00,62.09,62.12,61.75,61.82,90482.0,62.09,62.12,61.75,61.82,90482.0
2022-01-26 14:50:00,61.8,61.98,61.77,61.98,52566.0,61.8,61.98,61.77,61.98,52566.0
2022-01-26 14:55:00,61.93,61.97,61.81,61.9,44374.0,61.93,61.97,61.81,61.9,44374.0
2022-01-26 15:00:00,61.9,61.91,61.73,61.75,94876.0,61.9,61.91,61.73,61.75,94876.0
2022-01-26 15:05:00,61.74,61.76,61.59,61.6,95455.0,61.74,61.76,61.59,61.6,95455.0
2022-01-26 15:10:00,61.61,61.79,61.61,61.68,62079.0,61.61,61.79,61.61,61.68,62079.0
2022-01-26 15:15:00,61.66,61.71,61.55,61.56,47847.0,61.66,61.71,61.55,61.56,47847.0
2022-01-26 15:20:00,61.57,61.61,61.4,61.47,113312.0,61.57,61.61,61.4,61.47,113312.0
2022-01-26 15:25:00,61.46,61.74,61.41,61.73,120816.0,61.46,61.74,61.41,61.73,120816.0
2022-01-26 15:30:00,61.72,61.85,61.64,61.67,93674.0,61.72,61.85,61.64,61.67,93674.0
2022-01-26 15:35:00,61.66,61.69,61.56,61.56,114230.0,61.66,61.69,61.56,61.56,114230.0
2022-01-26 15:40:00,61.56,61.69,61.51,61.56,62382.0,61.56,61.69,61.51,61.56,62382.0
2022-01-26 15:45:00,61.56,61.65,61.48,61.52,51140.0,61.56,61.65,61.48,61.52,51140.0
2022-01-26 15:50:00,61.52,61.72,61.5,61.71,93418.0,61.52,61.72,61.5,61.71,93418.0
2022-01-26 15:55:00,61.7,61.76,61.62,61.7,117665.0,61.7,61.76,61.62,61.7,117665.0
2022-01-27 09:30:00,62.66,62.69,62.49,62.49,126998.0,62.66,62.69,62.49,62.49,126998.0
2022-01-27 09:35:00,62.5,62.64,62.49,62.62,46807.0,62.5,62.64,62.49,62.62,46807.0
2022-01-27 09:40:00,62.63,62.68,62.57,62.59,38812.0,62.63,62.68,62.57,62.59,38812.0
2022-01-27 09:45:00,62.6,62.71,62.57,62.65,76714.0,62.6,62.71,62.57,62.65,76714.0
2022-01-27 09:50:00,62.66,62.69,62.45,62.45,76360.0,62.66,62.69,62.45,62.45,76360.0
2022-01-27 09:55:00,62.44,62.51,62.37,62.43,87782.0,62.44,62.51,62.37,62.43,87782.0
2022-01-27 10:00:00,62.44,62.47,62.33,62.42,118247.0,62.44,62.47,62.33,62.42,118247.0
2022-01-27 10:05:00,62.41,62.5,62.37,62.49,42876.0,62.41,62.5,62.37,62.49,42876.0
2022-01-27 10:10:00,62.5,62.54,62.42,62.42,74865.0,62.5,62.54,62.42,62.42,74865.0
2022-01-27 10:15:00,62.41,62.45,62.31,62.36,79307.0,62.41,62.45,62.31,62.36,79307.0
2022-01-27 10:20:00,62.37,62.39,62.26,62.27,92119.0,62.37,62.39,62.26,62.27,92119.0
2022-01-27 10:25:00,62.27,62.27,61.77,61.77,239426.0,62.27,62.27,61.77,61.77,239426.0
2022-01-27 10:30:00,61.8,61.91,61.6,61.6,106182.0,61.8,61.91,61.6,61.6,106182.0
2022-01-27 10:35:00,61.6,61.9,61.6,61.8,122163.0,61.6,61.9,61.6,61.8,122163.0
2022-01-27 10:40:00,61.79,61.94,61.76,61.92,69848.0,61.79,61.94,61.76,61.92,69848.0
2022-01-27 10:45:00,61.92,62.04,61.92,61.94,74483.0,61.92,62.04,61.92,61.94,74483.0
2022-01-27 10:50:00,61.93,62.04,61.93,61.95,28329.0,61.93,62.04,61.93,61.95,28329.0
2022-01-27 10:55:00,61.97,62.14,61.96,62.12,109059.0,61.97,62.14,61.96,62.12,109059.0
2022-01-27 11:00:00,62.12,62.25,62.11,62.2,75127.0,62.12,62.25,62.11,62.2,75127.0
2022-01-27 11:05:00,62.18,62.21,61.93,61.94,54602.0,62.18,62.21,61.93,61.94,54602.0
2022-01-27 11:10:00,61.95,62.27,61.94,62.21,43343.0,61.95,62.27,61.94,62.21,43343.0
2022-01-27 11:15:00,62.22,62.22,61.99,62.08,37350.0,62.22,62.22,61.99,62.08,37350.0
2022-01-27 11:20:00,62.05,62.15,62.02,62.08,28516.0,62.05,62.15,62.02,62.08,28516.0
2022-01-27 11:25:00,62.08,62.15,61.99,62.05,60137.0,62.08,62.15,61.99,62.05,60137.0
2022-01-27 11:30:00,62.05,62.23,62.03,62.23,59469.0,62.05,62.23,62.03,62.23,59469.0
2022-01-27 11:35:00,62.22,62.3,62.18,62.2,32922.0,62.22,62.3,62.18,62.2,32922.0
2022-01-27 11:40:00,62.21,62.29,62.01,62.01,47046.0,62.21,62.29,62.01,62.01,47046.0
2022-01-27 11:45:00,62.04,62.1,62.0,62.01,24192.0,62.04,62.1,62.0,62.01,24192.0
2022-01-27 11:50:00,62.0,62.12,61.98,62.11,28047.0,62.0,62.12,61.98,62.11,28047.0
2022-01-27 11:55:00,62.11,62.22,62.09,62.17,18871.0,62.11,62.22,62.09,62.17,18871.0
2022-01-27 12:00:00,62.16,62.21,62.09,62.15,15793.0,62.16,62.21,62.09,62.15,15793.0
2022-01-27 12:05:00,62.14,62.14,61.8,61.81,45130.0,62.14,62.14,61.8,61.81,45130.0
2022-01-27 12:10:00,61.81,61.88,61.7,61.87,43496.0,61.81,61.88,61.7,61.87,43496.0
2022-01-27 12:15:00,61.86,61.93,61.83,61.87,37788.0,61.86,61.93,61.83,61.87,37788.0
2022-01-27 12:20:00,61.86,61.88,61.78,61.87,35943.0,61.86,61.88,61.78,61.87,35943.0
2022-01-27 12:25:00,61.88,61.95,61.8,61.88,38806.0,61.88,61.95,61.8,61.88,38806.0
2022-01-27 12:30:00,61.87,61.91,61.79,61.82,36440.0,61.87,61.91,61.79,61.82,36440.0
2022-01-27 12:35:00,61.81,61.83,61.73,61.74,25476.0,61.81,61.83,61.73,61.74,25476.0
2022-01-27 12:40:00,61.73,61.84,61.73,61.79,20248.0,61.73,61.84,61.73,61.79,20248.0
2022-01-27 12:45:00,61.78,61.78,61.69,61.76,32638.0,61.78,61.78,61.69,61.76,32638.0
2022-01-27 12:50:00,61.77,62.01,61.76,61.98,112432.0,61.77,62.01,61.76,61.98,112432.0
2022-01-27 12:55:00,62.01,62.06,61.97,62.01,36535.0,62.01,62.06,61.97,62.01,36535.0
2022-01-27 13:00:00,62.01,62.04,61.84,61.85,36454.0,62.01,62.04,61.84,61.85,36454.0
2022-01-27 13:05:00,61.84,61.89,61.71,61.88,65936.0,61.84,61.89,61.71,61.88,65936.0
2022-01-27 13:10:00,61.88,61.91,61.83,61.88,27055.0,61.88,61.91,61.83,61.88,27055.0
2022-01-27 13:15:00,61.87,62.04,61.86,62.02,31201.0,61.87,62.04,61.86,62.02,31201.0
2022-01-27 13:20:00,61.98,61.99,61.72,61.74,39509.0,61.98,61.99,61.72,61.74,39509.0
2022-01-27 13:25:00,61.74,61.78,61.66,61.66,51464.0,61.74,61.78,61.66,61.66,51464.0
2022-01-27 13:30:00,61.67,61.79,61.63,61.79,117622.0,61.67,61.79,61.63,61.79,117622.0
2022-01-27 13:35:00,61.79,61.83,61.7,61.71,45763.0,61.79,61.83,61.7,61.71,45763.0
2022-01-27 13:40:00,61.73,61.82,61.7,61.82,27416.0,61.73,61.82,61.7,61.82,27416.0
2022-01-27 13:45:00,61.81,61.87,61.74,61.85,30154.0,61.81,61.87,61.74,61.85,30154.0
2022-01-27 13:50:00,61.83,61.85,61.76,61.79,18803.0,61.83,61.85,61.76,61.79,18803.0
2022-01-27 13:55:00,61.79,61.99,61.79,61.97,50457.0,61.79,61.99,61.79,61.97,50457.0
2022-01-27 14:00:00,61.98,62.14,61.96,62.11,40504.0,61.98,62.14,61.96,62.11,40504.0
2022-01-27 14:05:00,62.11,62.15,62.05,62.1,21664.0,62.11,62.15,62.05,62.1,21664.0
2022-01-27 14:10:00,62.09,62.12,62.04,62.07,39764.0,62.09,62.12,62.04,62.07,39764.0
2022-01-27 14:15:00,62.06,62.08,61.86,61.9,42437.0,62.06,62.08,61.86,61.9,42437.0
2022-01-27 14:20:00,61.88,61.92,61.77,61.78,22296.0,61.88,61.92,61.77,61.78,22296.0
2022-01-27 14:25:00,61.79,61.8,61.61,61.62,50750.0,61.79,61.8,61.61,61.62,50750.0
2022-01-27 14:30:00,61.64,61.64,61.37,61.48,70506.0,61.64,61.64,61.37,61.48,70506.0
2022-01-27 14:35:00,61.49,61.51,61.44,61.46,51779.0,61.49,61.51,61.44,61.46,51779.0
2022-01-27 14:40:00,61.45,61.52,61.43,61.45,39956.0,61.45,61.52,61.43,61.45,39956.0
2022-01-27 14:45:00,61.46,61.5,61.37,61.45,76826.0,61.46,61.5,61.37,61.45,76826.0
2022-01-27 14:50:00,61.43,61.44,61.36,61.38,87476.0,61.43,61.44,61.36,61.38,87476.0
2022-01-27 14:55:00,61.37,61.43,61.36,61.37,25459.0,61.37,61.43,61.36,61.37,25459.0
2022-01-27 15:00:00,61.39,61.53,61.39,61.52,34997.0,61.39,61.53,61.39,61.52,34997.0
2022-01-27 15:05:00,61.52,61.61,61.49,61.57,39219.0,61.52,61.61,61.49,61.57,39219.0
2022-01-27 15:10:00,61.57,61.58,61.5,61.55,24654.0,61.57,61.58,61.5,61.55,24654.0
2022-01-27 15:15:00,61.55,61.57,61.52,61.55,19719.0,61.55,61.57,61.52,61.55,19719.0
2022-01-27 15:20:00,61.56,61.59,61.52,61.56,35912.0,61.56,61.59,61.52,61.56,35912.0
2022-01-27 15:25:00,61.56,61.69,61.56,61.65,55900.0,61.56,61.69,61.56,61.65,55900.0
2022-01-27 15:30:00,61.65,61.66,61.59,61.6,44390.0,61.65,61.66,61.59,61.6,44390.0
2022-01-27 15:35:00,61.61,61.67,61.58,61.66,26550.0,61.61,61.67,61.58,61.66,26550.0
2022-01-27 15:40:00,61.66,61.77,61.64,61.71,51795.0,61.66,61.77,61.64,61.71,51795.0
2022-01-27 15:45:00,61.72,61.79,61.71,61.77,69577.0,61.72,61.79,61.71,61.77,69577.0
2022-01-27 15:50:00,61.75,61.94,61.74,61.89,229097.0,61.75,61.94,61.74,61.89,229097.0
2022-01-27 15:55:00,61.89,61.93,61.81,61.88,89464.0,61.89,61.93,61.81,61.88,89464.0
2022-01-28 09:30:00,62.64,62.85,62.53,62.82,157619.0,62.64,62.85,62.53,62.82,157619.0
2022-01-28 09:35:00,62.83,62.84,62.67,62.74,43614.0,62.83,62.84,62.67,62.74,43614.0
2022-01-28 09:40:00,62.75,62.8,62.72,62.78,41581.0,62.75,62.8,62.72,62.78,41581.0
2022-01-28 09:45:00,62.77,62.84,62.75,62.81,52054.0,62.77,62.84,62.75,62.81,52054.0
2022-01-28 09:50:00,62.81,62.97,62.81,62.91,75071.0,62.81,62.97,62.81,62.91,75071.0
2022-01-28 09:55:00,62.92,62.94,62.83,62.93,30608.0,62.92,62.94,62.83,62.93,30608.0
2022-01-28 10:00:00,62.94,62.99,62.37,62.44,119083.0,62.94,62.99,62.37,62.44,119083.0
2022-01-28 10:05:00,62.47,62.7,62.44,62.7,64182.0,62.47,62.7,62.44,62.7,64182.0
2022-01-28 10:10:00,62.69,62.74,62.62,62.68,71534.0,62.69,62.74,62.62,62.68,71534.0
2022-01-28 10:15:00,62.68,62.73,62.56,62.63,41836.0,62.68,62.73,62.56,62.63,41836.0
2022-01-28 10:20:00,62.62,62.69,62.51,62.57,41407.0,62.62,62.69,62.51,62.57,41407.0
2022-01-28 10:25:00,62.56,62.61,62.52,62.59,28783.0,62.56,62.61,62.52,62.59,28783.0
2022-01-28 10:30:00,62.58,62.6,62.38,62.38,29194.0,62.58,62.6,62.38,62.38,29194.0
2022-01-28 10:35:00,62.4,62.45,62.35,62.39,29073.0,62.4,62.45,62.35,62.39,29073.0
2022-01-28 10:40:00,62.4,62.41,62.19,62.33,77976.0,62.4,62.41,62.19,62.33,77976.0
2022-01-28 10:45:00,62.34,62.4,62.27,62.34,23800.0,62.34,62.4,62.27,62.34,23800.0
2022-01-28 10:50:00,62.35,62.38,62.28,62.34,24806.0,62.35,62.38,62.28,62.34,24806.0
2022-01-28 10:55:00,62.35,62.35,62.21,62.27,26209.0,62.35,62.35,62.21,62.27,26209.0
2022-01-28 11:00:00,62.27,62.33,62.14,62.19,63139.0,62.27,62.33,62.14,62.19,63139.0
2022-01-28 11:05:00,62.19,62.28,62.12,62.19,45286.0,62.19,62.28,62.12,62.19,45286.0
2022-01-28 11:10:00,62.2,62.24,62.09,62.19,56183.0,62.2,62.24,62.09,62.19,56183.0
2022-01-28 11:15:00,62.19,62.32,62.19,62.27,30578.0,62.19,62.32,62.19,62.27,30578.0
2022-01-28 11:20:00,62.28,62.5,62.28,62.5,31064.0,62.28,62.5,62.28,62.5,31064.0
2022-01-28 11:25:00,62.49,62.56,62.42,62.44,73969.0,62.49,62.56,62.42,62.44,73969.0
2022-01-28 11:30:00,62.47,62.48,62.24,62.27,60843.0,62.47,62.48,62.24,62.27,60843.0
2022-01-28 11:35:00,62.27,62.28,62.18,62.19,34409.0,62.27,62.28,62.18,62.19,34409.0
2022-01-28 11:40:00,62.18,62.27,62.12,62.2,40889.0,62.18,62.27,62.12,62.2,40889.0
2022-01-28 11:45:00,62.21,62.22,62.11,62.15,14006.0,62.21,62.22,62.11,62.15,14006.0
2022-01-28 11:50:00,62.14,62.15,62.05,62.15,47266.0,62.14,62.15,62.05,62.15,47266.0
2022-01-28 11:55:00,62.14,62.35,62.14,62.31,24314.0,62.14,62.35,62.14,62.31,24314.0
2022-01-28 12:00:00,62.31,62.36,62.28,62.36,8937.0,62.31,62.36,62.28,62.36,8937.0
2022-01-28 12:05:00,62.36,62.37,62.27,62.28,13578.0,62.36,62.37,62.27,62.28,13578.0
2022-01-28 12:10:00,62.3,62.33,62.21,62.23,18247.0,62.3,62.33,62.21,62.23,18247.0
2022-01-28 12:15:00,62.26,62.26,62.14,62.21,19721.0,62.26,62.26,62.14,62.21,19721.0
2022-01-28 12:20:00,62.2,62.2,62.07,62.11,38181.0,62.2,62.2,62.07,62.11,38181.0
2022-01-28 12:25:00,62.09,62.13,61.91,61.92,41993.0,62.09,62.13,61.91,61.92,41993.0
2022-01-28 12:30:00,61.91,61.95,61.71,61.72,37969.0,61.91,61.95,61.71,61.72,37969.0
2022-01-28 12:35:00,61.73,61.74,61.42,61.44,64492.0,61.73,61.74,61.42,61.44,64492.0
2022-01-28 12:40:00,61.45,61.81,61.45,61.81,95553.0,61.45,61.81,61.45,61.81,95553.0
2022-01-28 12:45:00,61.79,61.83,61.76,61.8,73957.0,61.79,61.83,61.76,61.8,73957.0
2022-01-28 12:50:00,61.79,61.8,61.72,61.74,21828.0,61.79,61.8,61.72,61.74,21828.0
2022-01-28 12:55:00,61.74,61.84,61.74,61.78,31537.0,61.74,61.84,61.74,61.78,31537.0
2022-01-28 13:00:00,61.78,61.87,61.77,61.85,29485.0,61.78,61.87,61.77,61.85,29485.0
2022-01-28 13:05:00,61.84,61.98,61.84,61.97,73294.0,61.84,61.98,61.84,61.97,73294.0
2022-01-28 13:10:00,61.95,61.99,61.9,61.94,39764.0,61.95,61.99,61.9,61.94,39764.0
2022-01-28 13:15:00,61.94,62.0,61.91,61.92,19863.0,61.94,62.0,61.91,61.92,19863.0
2022-01-28 13:20:00,61.92,62.0,61.91,61.92,21489.0,61.92,62.0,61.91,61.92,21489.0
2022-01-28 13:25:00,61.92,62.1,61.92,62.1,24421.0,61.92,62.1,61.92,62.1,24421.0
2022-01-28 13:30:00,62.11,62.12,61.99,61.99,30805.0,62.11,62.12,61.99,61.99,30805.0
2022-01-28 13:35:00,62.02,62.05,61.88,61.92,18911.0,62.02,62.05,61.88,61.92,18911.0
2022-01-28 13:40:00,61.93,61.94,61.86,61.93,21818.0,61.93,61.94,61.86,61.93,21818.0
2022-01-28 13:45:00,61.92,61.93,61.84,61.86,10375.0,61.92,61.93,61.84,61.86,10375.0
2022-01-28 13:50:00,61.87,61.91,61.85,61.91,20630.0,61.87,61.91,61.85,61.91,20630.0
2022-01-28 13:55:00,61.91,61.94,61.84,61.84,20734.0,61.91,61.94,61.84,61.84,20734.0
2022-01-28 14:00:00,61.86,61.92,61.83,61.87,15611.0,61.86,61.92,61.83,61.87,15611.0
2022-01-28 14:05:00,61.87,61.89,61.6,61.6,47142.0,61.87,61.89,61.6,61.6,47142.0
2022-01-28 14:10:00,61.62,61.63,61.51,61.53,21598.0,61.62,61.63,61.51,61.53,21598.0
2022-01-28 14:15:00,61.53,61.72,61.51,61.7,83895.0,61.53,61.72,61.51,61.7,83895.0
2022-01-28 14:20:00,61.69,61.74,61.62,61.64,26191.0,61.69,61.74,61.62,61.64,26191.0
2022-01-28 14:25:00,61.67,61.8,61.61,61.64,65513.0,61.67,61.8,61.61,61.64,65513.0
2022-01-28 14:30:00,61.62,61.64,61.52,61.52,43670.0,61.62,61.64,61.52,61.52,43670.0
2022-01-28 14:35:00,61.51,61.62,61.51,61.59,10861.0,61.51,61.62,61.51,61.59,10861.0
2022-01-28 14:40:00,61.62,61.7,61.61,61.67,50751.0,61.62,61.7,61.61,61.67,50751.0
2022-01-28 14:45:00,61.67,61.7,61.62,61.69,23868.0,61.67,61.7,61.62,61.69,23868.0
2022-01-28 14:50:00,61.7,61.72,61.65,61.67,18473.0,61.7,61.72,61.65,61.67,18473.0
2022-01-28 14:55:00,61.66,61.8,61.66,61.78,31852.0,61.66,61.8,61.66,61.78,31852.0
2022-01-28 15:00:00,61.78,61.81,61.73,61.77,20467.0,61.78,61.81,61.73,61.77,20467.0
2022-01-28 15:05:00,61.75,61.81,61.71,61.78,23453.0,61.75,61.81,61.71,61.78,23453.0
2022-01-28 15:10:00,61.77,61.81,61.73,61.81,27173.0,61.77,61.81,61.73,61.81,27173.0
2022-01-28 15:15:00,61.81,61.85,61.81,61.85,9900.0,61.81,61.85,61.81,61.85,9900.0
2022-01-28 15:20:00,61.84,61.86,61.79,61.82,15343.0,61.84,61.86,61.79,61.82,15343.0
2022-01-28 15:25:00,61.82,61.84,61.79,61.8,20673.0,61.82,61.84,61.79,61.8,20673.0
2022-01-28 15:30:00,61.79,61.81,61.71,61.81,58271.0,61.79,61.81,61.71,61.81,58271.0
2022-01-28 15:35:00,61.8,61.82,61.76,61.81,13681.0,61.8,61.82,61.76,61.81,13681.0
2022-01-28 15:40:00,61.81,61.89,61.79,61.86,39509.0,61.81,61.89,61.79,61.86,39509.0
2022-01-28 15:45:00,61.85,61.94,61.84,61.94,31860.0,61.85,61.94,61.84,61.94,31860.0
2022-01-28 15:50:00,61.94,61.97,61.89,61.91,65034.0,61.94,61.97,61.89,61.91,65034.0
2022-01-28 15:55:00,61.92,61.98,61.9,61.96,135528.0,61.92,61.98,61.9,61.96,135528.0
2022-01-31 09:30:00,62.19,62.24,61.95,62.03,45886.0,62.19,62.24,61.95,62.03,45886.0
2022-01-31 09:35:00,62.03,62.03,61.88,61.95,48929.0,62.03,62.03,61.88,61.95,48929.0
2022-01-31 09:40:00,61.93,62.07,61.91,62.02,87963.0,61.93,62.07,61.91,62.02,87963.0
2022-01-31 09:45:00,62.02,62.03,61.81,61.85,43761.0,62.02,62.03,61.81,61.85,43761.0
2022-01-31 09:50:00,61.86,61.87,61.6,61.67,134463.0,61.86,61.87,61.6,61.67,134463.0
2022-01-31 09:55:00,61.68,61.72,61.54,61.68,66569.0,61.68,61.72,61.54,61.68,66569.0
2022-01-31 10:00:00,61.67,61.89,61.63,61.8,49824.0,61.67,61.89,61.63,61.8,49824.0
2022-01-31 10:05:00,61.77,61.8,61.73,61.77,25215.0,61.77,61.8,61.73,61.77,25215.0
2022-01-31 10:10:00,61.79,61.79,61.65,61.65,27320.0,61.79,61.79,61.65,61.65,27320.0
2022-01-31 10:15:00,61.65,61.67,61.57,61.61,37854.0,61.65,61.67,61.57,61.61,37854.0
2022-01-31 10:20:00,61.6,61.68,61.56,61.66,43903.0,61.6,61.68,61.56,61.66,43903.0
2022-01-31 10:25:00,61.65,61.69,61.58,61.62,22620.0,61.65,61.69,61.58,61.62,22620.0
2022-01-31 10:30:00,61.64,61.74,61.63,61.72,20905.0,61.64,61.74,61.63,61.72,20905.0
2022-01-31 10:35:00,61.73,61.73,61.6,61.64,33366.0,61.73,61.73,61.6,61.64,33366.0
2022-01-31 10:40:00,61.62,61.68,61.56,61.57,21272.0,61.62,61.68,61.56,61.57,21272.0
2022-01-31 10:45:00,61.6,61.61,61.36,61.59,97868.0,61.6,61.61,61.36,61.59,97868.0
2022-01-31 10:50:00,61.6,61.74,61.57,61.73,40424.0,61.6,61.74,61.57,61.73,40424.0
2022-01-31 10:55:00,61.72,62.03,61.68,62.0,92625.0,61.72,62.03,61.68,62.0,92625.0
2022-01-31 11:00:00,61.99,62.0,61.92,61.98,36092.0,61.99,62.0,61.92,61.98,36092.0
2022-01-31 11:05:00,61.97,62.03,61.97,62.0,21435.0,61.97,62.03,61.97,62.0,21435.0
2022-01-31 11:10:00,62.02,62.14,61.99,62.13,57334.0,62.02,62.14,61.99,62.13,57334.0
2022-01-31 11:15:00,62.13,62.17,61.98,62.05,55345.0,62.13,62.17,61.98,62.05,55345.0
2022-01-31 11:20:00,62.05,62.1,61.98,62.08,35512.0,62.05,62.1,61.98,62.08,35512.0
2022-01-31 11:25:00,62.09,62.12,62.02,62.03,36237.0,62.09,62.12,62.02,62.03,36237.0
2022-01-31 11:30:00,62.05,62.09,61.94,61.99,42476.0,62.05,62.09,61.94,61.99,42476.0
2022-01-31 11:35:00,61.93,61.94,61.87,61.88,19645.0,61.93,61.94,61.87,61.88,19645.0
2022-01-31 11:40:00,61.88,61.96,61.88,61.96,8785.0,61.88,61.96,61.88,61.96,8785.0
2022-01-31 11:45:00,61.96,62.02,61.96,61.98,10197.0,61.96,62.02,61.96,61.98,10197.0
2022-01-31 11:50:00,61.96,62.03,61.9,61.97,18045.0,61.96,62.03,61.9,61.97,18045.0
2022-01-31 11:55:00,61.95,62.04,61.95,62.03,25238.0,61.95,62.04,61.95,62.03,25238.0
2022-01-31 12:00:00,62.02,62.12,62.0,62.06,15451.0,62.02,62.12,62.0,62.06,15451.0
2022-01-31 12:05:00,62.07,62.08,61.96,61.97,14675.0,62.07,62.08,61.96,61.97,14675.0
2022-01-31 12:10:00,61.98,62.03,61.97,62.02,6050.0,61.98,62.03,61.97,62.02,6050.0
2022-01-31 12:15:00,62.03,62.1,62.03,62.06,18651.0,62.03,62.1,62.03,62.06,18651.0
2022-01-31 12:20:00,62.05,62.07,62.0,62.01,14124.0,62.05,62.07,62.0,62.01,14124.0
2022-01-31 12:25:00,62.03,62.11,62.01,62.08,28712.0,62.03,62.11,62.01,62.08,28712.0
2022-01-31 12:30:00,62.1,62.11,62.03,62.03,13734.0,62.1,62.11,62.03,62.03,13734.0
2022-01-31 12:35:00,62.05,62.09,62.04,62.09,6409.0,62.05,62.09,62.04,62.09,6409.0
2022-01-31 12:40:00,62.09,62.14,62.08,62.11,11850.0,62.09,62.14,62.08,62.11,11850.0
2022-01-31 12:45:00,62.13,62.23,62.13,62.22,39291.0,62.13,62.23,62.13,62.22,39291.0
2022-01-31 12:50:00,62.23,62.29,62.22,62.28,18379.0,62.23,62.29,62.22,62.28,18379.0
2022-01-31 12:55:00,62.29,62.39,62.29,62.31,45239.0,62.29,62.39,62.29,62.31,45239.0
2022-01-31 13:00:00,62.29,62.32,62.26,62.31,19060.0,62.29,62.32,62.26,62.31,19060.0
2022-01-31 13:05:00,62.32,62.38,62.31,62.36,10364.0,62.32,62.38,62.31,62.36,10364.0
2022-01-31 13:10:00,62.36,62.4,62.33,62.37,13748.0,62.36,62.4,62.33,62.37,13748.0
2022-01-31 13:15:00,62.37,62.38,62.36,62.37,12874.0,62.37,62.38,62.36,62.37,12874.0
2022-01-31 13:20:00,62.39,62.44,62.38,62.42,23770.0,62.39,62.44,62.38,62.42,23770.0
2022-01-31 13:25:00,62.42,62.44,62.36,62.36,14017.0,62.42,62.44,62.36,62.36,14017.0
2022-01-31 13:30:00,62.37,62.39,62.24,62.25,24139.0,62.37,62.39,62.24,62.25,24139.0
2022-01-31 13:35:00,62.26,62.39,62.22,62.38,22213.0,62.26,62.39,62.22,62.38,22213.0
2022-01-31 13:40:00,62.37,62.38,62.16,62.17,30962.0,62.37,62.38,62.16,62.17,30962.0
2022-01-31 13:45:00,62.17,62.21,62.12,62.12,16770.0,62.17,62.21,62.12,62.12,16770.0
2022-01-31 13:50:00,62.12,62.15,62.11,62.12,4084.0,62.12,62.15,62.11,62.12,4084.0
2022-01-31 13:55:00,62.12,62.28,62.12,62.23,39389.0,62.12,62.28,62.12,62.23,39389.0
2022-01-31 14:00:00,62.22,62.27,62.2,62.27,5300.0,62.22,62.27,62.2,62.27,5300.0
2022-01-31 14:05:00,62.28,62.36,62.28,62.36,11124.0,62.28,62.36,62.28,62.36,11124.0
2022-01-31 14:10:00,62.35,62.35,62.28,62.33,31441.0,62.35,62.35,62.28,62.33,31441.0
2022-01-31 14:15:00,62.32,62.38,62.31,62.34,8115.0,62.32,62.38,62.31,62.34,8115.0
2022-01-31 14:20:00,62.33,62.33,62.23,62.25,32409.0,62.33,62.33,62.23,62.25,32409.0
2022-01-31 14:25:00,62.25,62.43,62.2,62.34,57953.0,62.25,62.43,62.2,62.34,57953.0
2022-01-31 14:30:00,62.34,62.38,62.24,62.37,52893.0,62.34,62.38,62.24,62.37,52893.0
2022-01-31 14:35:00,62.38,62.4,62.29,62.3,50772.0,62.38,62.4,62.29,62.3,50772.0
2022-01-31 14:40:00,62.29,62.35,62.26,62.33,42620.0,62.29,62.35,62.26,62.33,42620.0
2022-01-31 14:45:00,62.31,62.31,62.24,62.24,5991.0,62.31,62.31,62.24,62.24,5991.0
2022-01-31 14:50:00,62.25,62.3,62.24,62.28,5848.0,62.25,62.3,62.24,62.28,5848.0
2022-01-31 14:55:00,62.28,62.37,62.28,62.37,19882.0,62.28,62.37,62.28,62.37,19882.0
2022-01-31 15:00:00,62.36,62.37,62.35,62.36,13574.0,62.36,62.37,62.35,62.36,13574.0
2022-01-31 15:05:00,62.37,62.39,62.36,62.37,10037.0,62.37,62.39,62.36,62.37,10037.0
2022-01-31 15:10:00,62.37,62.39,62.32,62.34,19352.0,62.37,62.39,62.32,62.34,19352.0
2022-01-31 15:15:00,62.34,62.36,62.32,62.33,10578.0,62.34,62.36,62.32,62.33,10578.0
2022-01-31 15:20:00,62.34,62.41,62.34,62.41,28976.0,62.34,62.41,62.34,62.41,28976.0
2022-01-31 15:25:00,62.42,62.46,62.42,62.43,41250.0,62.42,62.46,62.42,62.43,41250.0
2022-01-31 15:30:00,62.42,62.5,62.41,62.48,69345.0,62.42,62.5,62.41,62.48,69345.0
2022-01-31 15:35:00,62.48,62.49,62.45,62.46,72027.0,62.48,62.49,62.45,62.46,72027.0
2022-01-31 15:40:00,62.46,62.47,62.43,62.45,24115.0,62.46,62.47,62.43,62.45,24115.0
2022-01-31 15:45:00,62.45,62.45,62.41,62.41,26671.0,62.45,62.45,62.41,62.41,26671.0
2022-01-31 15:50:00,62.42,62.46,62.42,62.46,36777.0,62.42,62.46,62.42,62.46,36777.0
2022-01-31 15:55:00,62.46,62.48,62.45,62.46,96938.0,62.46,62.48,62.45,62.46,96938.0
2022-02-01 09:30:00,61.91,61.93,61.7,61.8,63772.0,61.91,61.93,61.7,61.8,63772.0
2022-02-01 09:35:00,61.77,61.86,61.58,61.6,90567.0,61.77,61.86,61.58,61.6,90567.0
2022-02-01 09:40:00,61.61,61.82,61.61,61.67,101644.0,61.61,61.82,61.61,61.67,101644.0
2022-02-01 09:45:00,61.67,61.88,61.66,61.8,92804.0,61.67,61.88,61.66,61.8,92804.0
2022-02-01 09:50:00,61.8,61.95,61.77,61.86,76952.0,61.8,61.95,61.77,61.86,76952.0
2022-02-01 09:55:00,61.86,61.92,61.8,61.9,46531.0,61.86,61.92,61.8,61.9,46531.0
2022-02-01 10:00:00,61.93,61.95,61.79,61.88,35456.0,61.93,61.95,61.79,61.88,35456.0
2022-02-01 10:05:00,61.87,62.2,61.77,62.2,81382.0,61.87,62.2,61.77,62.2,81382.0
2022-02-01 10:10:00,62.21,62.33,62.17,62.33,85112.0,62.21,62.33,62.17,62.33,85112.0
2022-02-01 10:15:00,62.33,62.36,62.13,62.14,55411.0,62.33,62.36,62.13,62.14,55411.0
2022-02-01 10:20:00,62.17,62.28,62.11,62.25,78040.0,62.17,62.28,62.11,62.25,78040.0
2022-02-01 10:25:00,62.23,62.28,62.19,62.19,87120.0,62.23,62.28,62.19,62.19,87120.0
2022-02-01 10:30:00,62.23,62.38,62.23,62.35,46660.0,62.23,62.38,62.23,62.35,46660.0
2022-02-01 10:35:00,62.36,62.39,62.25,62.31,55390.0,62.36,62.39,62.25,62.31,55390.0
2022-02-01 10:40:00,62.31,62.38,62.26,62.3,14051.0,62.31,62.38,62.26,62.3,14051.0
2022-02-01 10:45:00,62.33,62.36,62.28,62.31,11419.0,62.33,62.36,62.28,62.31,11419.0
2022-02-01 10:50:00,62.29,62.36,62.26,62.3,28517.0,62.29,62.36,62.26,62.3,28517.0
2022-02-01 10:55:00,62.36,62.42,62.34,62.38,25779.0,62.36,62.42,62.34,62.38,25779.0
2022-02-01 11:00:00,62.37,62.53,62.37,62.52,27399.0,62.37,62.53,62.37,62.52,27399.0
2022-02-01 11:05:00,62.53,62.65,62.49,62.64,65606.0,62.53,62.65,62.49,62.64,65606.0
2022-02-01 11:10:00,62.66,62.66,62.56,62.65,39642.0,62.66,62.66,62.56,62.65,39642.0
2022-02-01 11:15:00,62.64,62.76,62.62,62.71,40199.0,62.64,62.76,62.62,62.71,40199.0
2022-02-01 11:20:00,62.71,62.73,62.58,62.62,36293.0,62.71,62.73,62.58,62.62,36293.0
2022-02-01 11:25:00,62.63,62.65,62.46,62.51,29262.0,62.63,62.65,62.46,62.51,29262.0
2022-02-01 11:30:00,62.5,62.53,62.31,62.46,30652.0,62.5,62.53,62.31,62.46,30652.0
2022-02-01 11:35:00,62.46,62.48,62.36,62.41,16711.0,62.46,62.48,62.36,62.41,16711.0
2022-02-01 11:40:00,62.41,62.42,62.15,62.15,59955.0,62.41,62.42,62.15,62.15,59955.0
2022-02-01 11:45:00,62.12,62.12,61.79,62.02,151872.0,62.12,62.12,61.79,62.02,151872.0
2022-02-01 11:50:00,62.0,62.17,61.94,62.01,30964.0,62.0,62.17,61.94,62.01,30964.0
2022-02-01 11:55:00,62.03,62.2,62.01,62.15,15890.0,62.03,62.2,62.01,62.15,15890.0
2022-02-01 12:00:00,62.18,62.22,62.15,62.19,15786.0,62.18,62.22,62.15,62.19,15786.0
2022-02-01 12:05:00,62.17,62.2,62.13,62.2,12827.0,62.17,62.2,62.13,62.2,12827.0
2022-02-01 12:10:00,62.19,62.23,62.11,62.12,13831.0,62.19,62.23,62.11,62.12,13831.0
2022-02-01 12:15:00,62.14,62.15,62.11,62.13,5200.0,62.14,62.15,62.11,62.13,5200.0
2022-02-01 12:20:00,62.12,62.15,62.09,62.09,6169.0,62.12,62.15,62.09,62.09,6169.0
2022-02-01 12:25:00,62.1,62.12,62.03,62.05,20768.0,62.1,62.12,62.03,62.05,20768.0
2022-02-01 12:30:00,62.05,62.07,61.93,61.95,16888.0,62.05,62.07,61.93,61.95,16888.0
2022-02-01 12:35:00,61.95,62.15,61.95,62.14,25426.0,61.95,62.15,61.95,62.14,25426.0
2022-02-01 12:40:00,62.15,62.18,62.13,62.15,11447.0,62.15,62.18,62.13,62.15,11447.0
2022-02-01 12:45:00,62.15,62.24,62.13,62.21,9886.0,62.15,62.24,62.13,62.21,9886.0
2022-02-01 12:50:00,62.22,62.22,62.17,62.18,9879.0,62.22,62.22,62.17,62.18,9879.0
2022-02-01 12:55:00,62.18,62.23,62.11,62.23,17999.0,62.18,62.23,62.11,62.23,17999.0
2022-02-01 13:00:00,62.21,62.22,62.0,62.02,23426.0,62.21,62.22,62.0,62.02,23426.0
2022-02-01 13:05:00,62.01,62.01,61.93,61.98,12248.0,62.01,62.01,61.93,61.98,12248.0
2022-02-01 13:10:00,61.99,62.05,61.95,62.03,35599.0,61.99,62.05,61.95,62.03,35599.0
2022-02-01 13:15:00,62.03,62.05,62.01,62.02,24009.0,62.03,62.05,62.01,62.02,24009.0
2022-02-01 13:20:00,62.02,62.06,61.95,61.96,22802.0,62.02,62.06,61.95,61.96,22802.0
2022-02-01 13:25:00,61.96,62.0,61.94,61.97,17807.0,61.96,62.0,61.94,61.97,17807.0
2022-02-01 13:30:00,61.97,62.03,61.95,62.01,17792.0,61.97,62.03,61.95,62.01,17792.0
2022-02-01 13:35:00,62.02,62.09,61.98,62.07,60162.0,62.02,62.09,61.98,62.07,60162.0
2022-02-01 13:40:00,62.08,62.17,62.08,62.15,5151.0,62.08,62.17,62.08,62.15,5151.0
2022-02-01 13:45:00,62.15,62.16,62.1,62.11,21927.0,62.15,62.16,62.1,62.11,21927.0
2022-02-01 13:50:00,62.11,62.16,62.1,62.14,5100.0,62.11,62.16,62.1,62.14,5100.0
2022-02-01 13:55:00,62.14,62.17,62.1,62.13,6953.0,62.14,62.17,62.1,62.13,6953.0
2022-02-01 14:00:00,62.15,62.34,62.13,62.31,17518.0,62.15,62.34,62.13,62.31,17518.0
2022-02-01 14:05:00,62.3,62.31,62.23,62.26,14301.0,62.3,62.31,62.23,62.26,14301.0
2022-02-01 14:10:00,62.25,62.28,62.21,62.28,77805.0,62.25,62.28,62.21,62.28,77805.0
2022-02-01 14:15:00,62.29,62.33,62.19,62.19,97285.0,62.29,62.33,62.19,62.19,97285.0
2022-02-01 14:20:00,62.19,62.19,62.04,62.14,104718.0,62.19,62.19,62.04,62.14,104718.0
2022-02-01 14:25:00,62.14,62.32,62.13,62.31,93682.0,62.14,62.32,62.13,62.31,93682.0
2022-02-01 14:30:00,62.3,62.36,62.27,62.27,120154.0,62.3,62.36,62.27,62.27,120154.0
2022-02-01 14:35:00,62.28,62.28,62.19,62.2,100847.0,62.28,62.28,62.19,62.2,100847.0
2022-02-01 14:40:00,62.21,62.22,62.13,62.13,87059.0,62.21,62.22,62.13,62.13,87059.0
2022-02-01 14:45:00,62.13,62.17,62.11,62.11,12626.0,62.13,62.17,62.11,62.11,12626.0
2022-02-01 14:50:00,62.12,62.16,62.1,62.1,5841.0,62.12,62.16,62.1,62.1,5841.0
2022-02-01 14:55:00,62.11,62.15,62.11,62.14,6475.0,62.11,62.15,62.11,62.14,6475.0
2022-02-01 15:00:00,62.18,62.31,62.18,62.31,8237.0,62.18,62.31,62.18,62.31,8237.0
2022-02-01 15:05:00,62.29,62.33,62.28,62.31,7049.0,62.29,62.33,62.28,62.31,7049.0
2022-02-01 15:10:00,62.3,62.31,62.26,62.3,7485.0,62.3,62.31,62.26,62.3,7485.0
2022-02-01 15:15:00,62.3,62.32,62.28,62.31,10370.0,62.3,62.32,62.28,62.31,10370.0
2022-02-01 15:20:00,62.33,62.33,62.29,62.29,4107.0,62.33,62.33,62.29,62.29,4107.0
2022-02-01 15:25:00,62.29,62.31,62.27,62.3,6472.0,62.29,62.31,62.27,62.3,6472.0
2022-02-01 15:30:00,62.31,62.36,62.3,62.33,39085.0,62.31,62.36,62.3,62.33,39085.0
2022-02-01 15:35:00,62.33,62.33,62.28,62.29,8128.0,62.33,62.33,62.28,62.29,8128.0
2022-02-01 15:40:00,62.29,62.34,62.29,62.34,16804.0,62.29,62.34,62.29,62.34,16804.0
2022-02-01 15:45:00,62.34,62.41,62.32,62.39,17869.0,62.34,62.41,62.32,62.39,17869.0
2022-02-01 15:50:00,62.4,62.46,62.39,62.45,94337.0,62.4,62.46,62.39,62.45,94337.0
2022-02-01 15:55:00,62.46,62.53,62.44,62.53,554346.0,62.46,62.53,62.44,62.53,554346.0
2022-02-02 09:30:00,62.78,62.78,62.61,62.73,96577.0,62.78,62.78,62.61,62.73,96577.0
2022-02-02 09:35:00,62.75,62.86,62.68,62.79,75109.0,62.75,62.86,62.68,62.79,75109.0
2022-02-02 09:40:00,62.76,62.8,62.61,62.79,77791.0,62.76,62.8,62.61,62.79,77791.0
2022-02-02 09:45:00,62.77,62.78,62.61,62.61,39680.0,62.77,62.78,62.61,62.61,39680.0
2022-02-02 09:50:00,62.61,62.66,62.54,62.66,41603.0,62.61,62.66,62.54,62.66,41603.0
2022-02-02 09:55:00,62.67,62.72,62.06,62.06,146422.0,62.67,62.72,62.06,62.06,146422.0
2022-02-02 10:00:00,62.06,62.27,61.96,62.23,64765.0,62.06,62.27,61.96,62.23,64765.0
2022-02-02 10:05:00,62.24,62.25,62.13,62.15,38516.0,62.24,62.25,62.13,62.15,38516.0
2022-02-02 10:10:00,62.13,62.34,62.0,62.22,52356.0,62.13,62.34,62.0,62.22,52356.0
2022-02-02 10:15:00,62.19,62.24,62.06,62.13,20513.0,62.19,62.24,62.06,62.13,20513.0
2022-02-02 10:20:00,62.13,62.21,62.1,62.14,27686.0,62.13,62.21,62.1,62.14,27686.0
2022-02-02 10:25:00,62.13,62.23,62.11,62.12,18436.0,62.13,62.23,62.11,62.12,18436.0
2022-02-02 10:30:00,62.23,62.4,61.94,62.0,87390.0,62.23,62.4,61.94,62.0,87390.0
2022-02-02 10:35:00,61.97,62.11,61.83,62.09,82198.0,61.97,62.11,61.83,62.09,82198.0
2022-02-02 10:40:00,62.12,62.26,61.97,62.24,70262.0,62.12,62.26,61.97,62.24,70262.0
2022-02-02 10:45:00,62.22,62.46,62.22,62.39,60977.0,62.22,62.46,62.22,62.39,60977.0
2022-02-02 10:50:00,62.39,62.41,62.27,62.32,27527.0,62.39,62.41,62.27,62.32,27527.0
2022-02-02 10:55:00,62.32,62.38,62.28,62.33,35576.0,62.32,62.38,62.28,62.33,35576.0
2022-02-02 11:00:00,62.36,62.36,61.98,62.03,49770.0,62.36,62.36,61.98,62.03,49770.0
2022-02-02 11:05:00,62.03,62.03,61.87,61.99,33267.0,62.03,62.03,61.87,61.99,33267.0
2022-02-02 11:10:00,62.0,62.15,61.99,62.01,39607.0,62.0,62.15,61.99,62.01,39607.0
2022-02-02 11:15:00,61.98,62.04,61.78,61.78,47975.0,61.98,62.04,61.78,61.78,47975.0
2022-02-02 11:20:00,61.79,62.03,61.75,61.88,61589.0,61.79,62.03,61.75,61.88,61589.0
2022-02-02 11:25:00,61.89,61.96,61.75,61.92,41434.0,61.89,61.96,61.75,61.92,41434.0
2022-02-02 11:30:00,61.93,61.97,61.81,61.88,21409.0,61.93,61.97,61.81,61.88,21409.0
2022-02-02 11:35:00,61.87,61.98,61.82,61.9,44915.0,61.87,61.98,61.82,61.9,44915.0
2022-02-02 11:40:00,61.89,62.14,61.89,62.13,39107.0,61.89,62.14,61.89,62.13,39107.0
2022-02-02 11:45:00,62.13,62.14,62.01,62.01,19464.0,62.13,62.14,62.01,62.01,19464.0
2022-02-02 11:50:00,61.98,62.14,61.93,62.13,26734.0,61.98,62.14,61.93,62.13,26734.0
2022-02-02 11:55:00,62.11,62.23,62.11,62.22,61661.0,62.11,62.23,62.11,62.22,61661.0
2022-02-02 12:00:00,62.2,62.28,62.08,62.26,53307.0,62.2,62.28,62.08,62.26,53307.0
2022-02-02 12:05:00,62.26,62.29,62.23,62.24,9380.0,62.26,62.29,62.23,62.24,9380.0
2022-02-02 12:10:00,62.25,62.31,62.24,62.27,107256.0,62.25,62.31,62.24,62.27,107256.0
2022-02-02 12:15:00,62.27,62.33,62.27,62.31,115866.0,62.27,62.33,62.27,62.31,115866.0
2022-02-02 12:20:00,62.32,62.32,62.23,62.23,10858.0,62.32,62.32,62.23,62.23,10858.0
2022-02-02 12:25:00,62.27,62.29,62.19,62.19,13947.0,62.27,62.29,62.19,62.19,13947.0
2022-02-02 12:30:00,62.19,62.24,62.13,62.21,20628.0,62.19,62.24,62.13,62.21,20628.0
2022-02-02 12:35:00,62.23,62.23,62.11,62.11,15196.0,62.23,62.23,62.11,62.11,15196.0
2022-02-02 12:40:00,62.13,62.13,62.01,62.08,10664.0,62.13,62.13,62.01,62.08,10664.0
2022-02-02 12:45:00,62.09,62.09,61.95,61.96,13046.0,62.09,62.09,61.95,61.96,13046.0
2022-02-02 12:50:00,61.97,62.06,61.96,62.02,38267.0,61.97,62.06,61.96,62.02,38267.0
2022-02-02 12:55:00,62.02,62.14,62.01,62.14,17777.0,62.02,62.14,62.01,62.14,17777.0
2022-02-02 13:00:00,62.14,62.27,62.14,62.27,15739.0,62.14,62.27,62.14,62.27,15739.0
2022-02-02 13:05:00,62.29,62.29,62.17,62.18,16215.0,62.29,62.29,62.17,62.18,16215.0
2022-02-02 13:10:00,62.17,62.34,62.17,62.34,27495.0,62.17,62.34,62.17,62.34,27495.0
2022-02-02 13:15:00,62.33,62.42,62.3,62.39,19796.0,62.33,62.42,62.3,62.39,19796.0
2022-02-02 13:20:00,62.41,62.43,62.27,62.31,19888.0,62.41,62.43,62.27,62.31,19888.0
2022-02-02 13:25:00,62.32,62.38,62.31,62.36,9649.0,62.32,62.38,62.31,62.36,9649.0
2022-02-02 13:30:00,62.38,62.44,62.36,62.44,10378.0,62.38,62.44,62.36,62.44,10378.0
2022-02-02 13:35:00,62.43,62.51,62.43,62.5,28981.0,62.43,62.51,62.43,62.5,28981.0
2022-02-02 13:40:00,62.49,62.53,62.47,62.52,20401.0,62.49,62.53,62.47,62.52,20401.0
2022-02-02 13:45:00,62.52,62.57,62.52,62.55,8359.0,62.52,62.57,62.52,62.55,8359.0
2022-02-02 13:50:00,62.55,62.62,62.54,62.58,11309.0,62.55,62.62,62.54,62.58,11309.0
2022-02-02 13:55:00,62.58,62.59,62.53,62.53,22601.0,62.58,62.59,62.53,62.53,22601.0
2022-02-02 14:00:00,62.52,62.58,62.48,62.57,17078.0,62.52,62.58,62.48,62.57,17078.0
2022-02-02 14:05:00,62.57,62.58,62.5,62.56,7208.0,62.57,62.58,62.5,62.56,7208.0
2022-02-02 14:10:00,62.56,62.56,62.48,62.52,15366.0,62.56,62.56,62.48,62.52,15366.0
2022-02-02 14:15:00,62.5,62.5,62.42,62.44,13930.0,62.5,62.5,62.42,62.44,13930.0
2022-02-02 14:20:00,62.43,62.44,62.36,62.43,11225.0,62.43,62.44,62.36,62.43,11225.0
2022-02-02 14:25:00,62.4,62.57,62.4,62.47,24013.0,62.4,62.57,62.4,62.47,24013.0
2022-02-02 14:30:00,62.48,62.51,62.45,62.49,3373.0,62.48,62.51,62.45,62.49,3373.0
2022-02-02 14:35:00,62.49,62.53,62.47,62.47,11751.0,62.49,62.53,62.47,62.47,11751.0
2022-02-02 14:40:00,62.47,62.49,62.46,62.46,12920.0,62.47,62.49,62.46,62.46,12920.0
2022-02-02 14:45:00,62.45,62.47,62.45,62.47,9700.0,62.45,62.47,62.45,62.47,9700.0
2022-02-02 14:50:00,62.47,62.56,62.47,62.56,21016.0,62.47,62.56,62.47,62.56,21016.0
2022-02-02 14:55:00,62.57,62.57,62.54,62.54,4163.0,62.57,62.57,62.54,62.54,4163.0
2022-02-02 15:00:00,62.54,62.57,62.53,62.55,8042.0,62.54,62.57,62.53,62.55,8042.0
2022-02-02 15:05:00,62.53,62.56,62.52,62.53,2700.0,62.53,62.56,62.52,62.53,2700.0
2022-02-02 15:10:00,62.52,62.55,62.52,62.55,5660.0,62.52,62.55,62.52,62.55,5660.0
2022-02-02 15:15:00,62.56,62.57,62.54,62.56,5118.0,62.56,62.57,62.54,62.56,5118.0
2022-02-02 15:20:00,62.57,62.57,62.53,62.55,7872.0,62.57,62.57,62.53,62.55,7872.0
2022-02-02 15:25:00,62.55,62.58,62.55,62.55,4897.0,62.55,62.58,62.55,62.55,4897.0
2022-02-02 15:30:00,62.56,62.57,62.54,62.57,7977.0,62.56,62.57,62.54,62.57,7977.0
2022-02-02 15:35:00,62.58,62.58,62.55,62.55,43671.0,62.58,62.58,62.55,62.55,43671.0
2022-02-02 15:40:00,62.56,62.57,62.54,62.57,10652.0,62.56,62.57,62.54,62.57,10652.0
2022-02-02 15:45:00,62.57,62.59,62.56,62.59,9726.0,62.57,62.59,62.56,62.59,9726.0
2022-02-02 15:50:00,62.58,62.59,62.54,62.57,63743.0,62.58,62.59,62.54,62.57,63743.0
2022-02-02 15:55:00,62.57,62.59,62.52,62.53,120179.0,62.57,62.59,62.52,62.53,120179.0
2022-02-03 09:30:00,62.1,62.25,62.09,62.17,61218.0,62.1,62.25,62.09,62.17,61218.0
2022-02-03 09:35:00,62.19,62.28,62.07,62.28,74882.0,62.19,62.28,62.07,62.28,74882.0
2022-02-03 09:40:00,62.31,62.46,62.31,62.43,60490.0,62.31,62.46,62.31,62.43,60490.0
2022-02-03 09:45:00,62.42,62.44,62.09,62.13,84232.0,62.42,62.44,62.09,62.13,84232.0
2022-02-03 09:50:00,62.12,62.16,61.96,62.0,42609.0,62.12,62.16,61.96,62.0,42609.0
2022-02-03 09:55:00,62.01,62.05,61.9,61.9,49425.0,62.01,62.05,61.9,61.9,49425.0
2022-02-03 10:00:00,61.94,62.07,61.92,62.06,23872.0,61.94,62.07,61.92,62.06,23872.0
2022-02-03 10:05:00,62.06,62.29,62.06,62.23,21588.0,62.06,62.29,62.06,62.23,21588.0
2022-02-03 10:10:00,62.27,62.33,62.15,62.26,23734.0,62.27,62.33,62.15,62.26,23734.0
2022-02-03 10:15:00,62.29,62.43,62.27,62.37,42014.0,62.29,62.43,62.27,62.37,42014.0
2022-02-03 10:20:00,62.38,62.4,62.17,62.18,29382.0,62.38,62.4,62.17,62.18,29382.0
2022-02-03 10:25:00,62.2,62.34,62.2,62.31,12445.0,62.2,62.34,62.2,62.31,12445.0
2022-02-03 10:30:00,62.34,62.39,62.27,62.28,16699.0,62.34,62.39,62.27,62.28,16699.0
2022-02-03 10:35:00,62.23,62.29,62.2,62.27,12047.0,62.23,62.29,62.2,62.27,12047.0
2022-02-03 10:40:00,62.26,62.45,62.26,62.44,36380.0,62.26,62.45,62.26,62.44,36380.0
2022-02-03 10:45:00,62.45,62.5,62.38,62.48,43274.0,62.45,62.5,62.38,62.48,43274.0
2022-02-03 10:50:00,62.48,62.67,62.48,62.63,59965.0,62.48,62.67,62.48,62.63,59965.0
2022-02-03 10:55:00,62.62,62.68,62.6,62.68,42924.0,62.62,62.68,62.6,62.68,42924.0
2022-02-03 11:00:00,62.67,62.71,62.5,62.59,61447.0,62.67,62.71,62.5,62.59,61447.0
2022-02-03 11:05:00,62.6,62.78,62.58,62.77,31319.0,62.6,62.78,62.58,62.77,31319.0
2022-02-03 11:10:00,62.78,62.83,62.76,62.78,55070.0,62.78,62.83,62.76,62.78,55070.0
2022-02-03 11:15:00,62.78,62.8,62.71,62.75,26572.0,62.78,62.8,62.71,62.75,26572.0
2022-02-03 11:20:00,62.74,62.75,62.66,62.69,26378.0,62.74,62.75,62.66,62.69,26378.0
2022-02-03 11:25:00,62.69,62.81,62.68,62.76,28416.0,62.69,62.81,62.68,62.76,28416.0
2022-02-03 11:30:00,62.77,62.9,62.77,62.85,27700.0,62.77,62.9,62.77,62.85,27700.0
2022-02-03 11:35:00,62.85,62.89,62.83,62.83,23566.0,62.85,62.89,62.83,62.83,23566.0
2022-02-03 11:40:00,62.84,62.86,62.79,62.8,24769.0,62.84,62.86,62.79,62.8,24769.0
2022-02-03 11:45:00,62.83,62.91,62.82,62.85,49538.0,62.83,62.91,62.82,62.85,49538.0
2022-02-03 11:50:00,62.85,62.94,62.85,62.89,24230.0,62.85,62.94,62.85,62.89,24230.0
2022-02-03 11:55:00,62.9,62.91,62.86,62.86,91829.0,62.9,62.91,62.86,62.86,91829.0
2022-02-03 12:00:00,62.87,62.93,62.84,62.88,30855.0,62.87,62.93,62.84,62.88,30855.0
2022-02-03 12:05:00,62.88,62.91,62.82,62.85,30296.0,62.88,62.91,62.82,62.85,30296.0
2022-02-03 12:10:00,62.85,62.85,62.75,62.77,23135.0,62.85,62.85,62.75,62.77,23135.0
2022-02-03 12:15:00,62.77,62.81,62.74,62.74,38447.0,62.77,62.81,62.74,62.74,38447.0
2022-02-03 12:20:00,62.74,62.79,62.72,62.73,11889.0,62.74,62.79,62.72,62.73,11889.0
2022-02-03 12:25:00,62.73,62.78,62.73,62.74,18239.0,62.73,62.78,62.73,62.74,18239.0
2022-02-03 12:30:00,62.75,62.78,62.68,62.7,28057.0,62.75,62.78,62.68,62.7,28057.0
2022-02-03 12:35:00,62.71,62.82,62.7,62.81,24397.0,62.71,62.82,62.7,62.81,24397.0
2022-02-03 12:40:00,62.82,62.82,62.75,62.76,15043.0,62.82,62.82,62.75,62.76,15043.0
2022-02-03 12:45:00,62.77,62.77,62.68,62.69,20537.0,62.77,62.77,62.68,62.69,20537.0
2022-02-03 12:50:00,62.7,62.73,62.66,62.7,18909.0,62.7,62.73,62.66,62.7,18909.0
2022-02-03 12:55:00,62.7,62.82,62.7,62.79,17002.0,62.7,62.82,62.7,62.79,17002.0
2022-02-03 13:00:00,62.79,62.8,62.67,62.68,14281.0,62.79,62.8,62.67,62.68,14281.0
2022-02-03 13:05:00,62.68,62.75,62.66,62.72,8400.0,62.68,62.75,62.66,62.72,8400.0
2022-02-03 13:10:00,62.71,62.84,62.7,62.83,30076.0,62.71,62.84,62.7,62.83,30076.0
2022-02-03 13:15:00,62.82,62.9,62.82,62.89,12843.0,62.82,62.9,62.82,62.89,12843.0
2022-02-03 13:20:00,62.9,63.36,62.89,63.36,107147.0,62.9,63.36,62.89,63.36,107147.0
2022-02-03 13:25:00,63.35,63.47,63.27,63.28,102017.0,63.35,63.47,63.27,63.28,102017.0
2022-02-03 13:30:00,63.27,63.32,63.23,63.32,51442.0,63.27,63.32,63.23,63.32,51442.0
2022-02-03 13:35:00,63.32,63.46,63.31,63.36,72721.0,63.32,63.46,63.31,63.36,72721.0
2022-02-03 13:40:00,63.38,63.53,63.38,63.44,103624.0,63.38,63.53,63.38,63.44,103624.0
2022-02-03 13:45:00,63.44,63.55,63.42,63.46,82223.0,63.44,63.55,63.42,63.46,82223.0
2022-02-03 13:50:00,63.45,63.7,63.41,63.63,226877.0,63.45,63.7,63.41,63.63,226877.0
2022-02-03 13:55:00,63.62,63.71,63.56,63.65,190149.0,63.62,63.71,63.56,63.65,190149.0
2022-02-03 14:00:00,63.65,63.68,63.53,63.6,134993.0,63.65,63.68,63.53,63.6,134993.0
2022-02-03 14:05:00,63.61,63.73,63.6,63.7,105125.0,63.61,63.73,63.6,63.7,105125.0
2022-02-03 14:10:00,63.7,63.73,63.63,63.68,62273.0,63.7,63.73,63.63,63.68,62273.0
2022-02-03 14:15:00,63.68,63.75,63.64,63.67,65431.0,63.68,63.75,63.64,63.67,65431.0
2022-02-03 14:20:00,63.68,63.75,63.68,63.7,142514.0,63.68,63.75,63.68,63.7,142514.0
2022-02-03 14:25:00,63.71,63.81,63.59,63.69,134964.0,63.71,63.81,63.59,63.69,134964.0
2022-02-03 14:30:00,63.69,63.71,63.56,63.65,54648.0,63.69,63.71,63.56,63.65,54648.0
2022-02-03 14:35:00,63.65,63.66,63.55,63.61,72138.0,63.65,63.66,63.55,63.61,72138.0
2022-02-03 14:40:00,63.6,63.65,63.55,63.56,57308.0,63.6,63.65,63.55,63.56,57308.0
2022-02-03 14:45:00,63.55,63.61,63.54,63.61,36490.0,63.55,63.61,63.54,63.61,36490.0
2022-02-03 14:50:00,63.6,63.62,63.57,63.61,20280.0,63.6,63.62,63.57,63.61,20280.0
2022-02-03 14:55:00,63.61,63.72,63.61,63.7,34320.0,63.61,63.72,63.61,63.7,34320.0
2022-02-03 15:00:00,63.71,63.71,63.59,63.61,18974.0,63.71,63.71,63.59,63.61,18974.0
2022-02-03 15:05:00,63.62,63.68,63.61,63.66,12036.0,63.62,63.68,63.61,63.66,12036.0
2022-02-03 15:10:00,63.65,63.68,63.64,63.66,11006.0,63.65,63.68,63.64,63.66,11006.0
2022-02-03 15:15:00,63.66,63.71,63.66,63.71,39055.0,63.66,63.71,63.66,63.71,39055.0
2022-02-03 15:20:00,63.71,63.76,63.7,63.73,67899.0,63.71,63.76,63.7,63.73,67899.0
2022-02-03 15:25:00,63.73,63.75,63.71,63.73,31907.0,63.73,63.75,63.71,63.73,31907.0
2022-02-03 15:30:00,63.72,63.72,63.68,63.7,24094.0,63.72,63.72,63.68,63.7,24094.0
2022-02-03 15:35:00,63.71,63.72,63.64,63.65,210024.0,63.71,63.72,63.64,63.65,210024.0
2022-02-03 15:40:00,63.64,63.68,63.62,63.68,26306.0,63.64,63.68,63.62,63.68,26306.0
2022-02-03 15:45:00,63.68,63.68,63.61,63.62,84401.0,63.68,63.68,63.61,63.62,84401.0
2022-02-03 15:50:00,63.61,63.62,63.56,63.57,124671.0,63.61,63.62,63.56,63.57,124671.0
2022-02-03 15:55:00,63.57,63.6,63.51,63.51,267579.0,63.57,63.6,63.51,63.51,267579.0
2022-02-04 09:30:00,64.68,64.76,64.65,64.73,120958.0,64.68,64.76,64.65,64.73,120958.0
2022-02-04 09:35:00,64.74,65.16,64.71,65.11,202595.0,64.74,65.16,64.71,65.11,202595.0
2022-02-04 09:40:00,65.08,65.23,65.07,65.15,104669.0,65.08,65.23,65.07,65.15,104669.0
2022-02-04 09:45:00,65.14,65.18,65.06,65.13,85299.0,65.14,65.18,65.06,65.13,85299.0
2022-02-04 09:50:00,65.12,65.13,65.02,65.04,43796.0,65.12,65.13,65.02,65.04,43796.0
2022-02-04 09:55:00,65.06,65.2,65.06,65.17,71986.0,65.06,65.2,65.06,65.17,71986.0
2022-02-04 10:00:00,65.19,65.21,65.13,65.14,50239.0,65.19,65.21,65.13,65.14,50239.0
2022-02-04 10:05:00,65.14,65.19,65.12,65.16,72742.0,65.14,65.19,65.12,65.16,72742.0
2022-02-04 10:10:00,65.17,65.28,65.15,65.22,89188.0,65.17,65.28,65.15,65.22,89188.0
2022-02-04 10:15:00,65.23,65.35,65.23,65.25,58850.0,65.23,65.35,65.23,65.25,58850.0
2022-02-04 10:20:00,65.24,65.31,65.22,65.26,41946.0,65.24,65.31,65.22,65.26,41946.0
2022-02-04 10:25:00,65.28,65.34,65.08,65.14,69292.0,65.28,65.34,65.08,65.14,69292.0
2022-02-04 10:30:00,65.12,65.21,65.06,65.14,36869.0,65.12,65.21,65.06,65.14,36869.0
2022-02-04 10:35:00,65.11,65.14,64.9,64.96,86427.0,65.11,65.14,64.9,64.96,86427.0
2022-02-04 10:40:00,64.94,64.98,64.85,64.96,76589.0,64.94,64.98,64.85,64.96,76589.0
2022-02-04 10:45:00,64.96,64.96,64.79,64.86,38034.0,64.96,64.96,64.79,64.86,38034.0
2022-02-04 10:50:00,64.86,64.97,64.81,64.97,67514.0,64.86,64.97,64.81,64.97,67514.0
2022-02-04 10:55:00,64.98,65.14,64.94,65.09,41995.0,64.98,65.14,64.94,65.09,41995.0
2022-02-04 11:00:00,65.08,65.17,65.01,65.14,27088.0,65.08,65.17,65.01,65.14,27088.0
2022-02-04 11:05:00,65.17,65.22,65.05,65.05,44620.0,65.17,65.22,65.05,65.05,44620.0
2022-02-04 11:10:00,65.06,65.06,64.82,64.86,30828.0,65.06,65.06,64.82,64.86,30828.0
2022-02-04 11:15:00,64.85,64.89,64.82,64.84,73052.0,64.85,64.89,64.82,64.84,73052.0
2022-02-04 11:20:00,64.84,64.9,64.82,64.9,152351.0,64.84,64.9,64.82,64.9,152351.0
2022-02-04 11:25:00,64.91,65.18,64.91,65.18,113352.0,64.91,65.18,64.91,65.18,113352.0
2022-02-04 11:30:00,65.19,65.2,64.94,65.06,49247.0,65.19,65.2,64.94,65.06,49247.0
2022-02-04 11:35:00,65.08,65.22,65.08,65.16,35815.0,65.08,65.22,65.08,65.16,35815.0
2022-02-04 11:40:00,65.17,65.18,65.12,65.15,7885.0,65.17,65.18,65.12,65.15,7885.0
2022-02-04 11:45:00,65.14,65.2,65.09,65.14,17474.0,65.14,65.2,65.09,65.14,17474.0
2022-02-04 11:50:00,65.16,65.19,65.14,65.17,16554.0,65.16,65.19,65.14,65.17,16554.0
2022-02-04 11:55:00,65.15,65.18,65.12,65.12,18262.0,65.15,65.18,65.12,65.12,18262.0
2022-02-04 12:00:00,65.13,65.13,64.99,65.02,19215.0,65.13,65.13,64.99,65.02,19215.0
2022-02-04 12:05:00,65.0,65.05,64.94,65.05,31242.0,65.0,65.05,64.94,65.05,31242.0
2022-02-04 12:10:00,65.04,65.1,64.96,65.06,41114.0,65.04,65.1,64.96,65.06,41114.0
2022-02-04 12:15:00,65.07,65.11,65.05,65.1,17654.0,65.07,65.11,65.05,65.1,17654.0
2022-02-04 12:20:00,65.1,65.18,65.1,65.15,29582.0,65.1,65.18,65.1,65.15,29582.0
2022-02-04 12:25:00,65.15,65.18,65.14,65.18,12240.0,65.15,65.18,65.14,65.18,12240.0
2022-02-04 12:30:00,65.18,65.18,65.14,65.14,12866.0,65.18,65.18,65.14,65.14,12866.0
2022-02-04 12:35:00,65.13,65.15,65.09,65.13,57564.0,65.13,65.15,65.09,65.13,57564.0
2022-02-04 12:40:00,65.12,65.12,65.05,65.06,22650.0,65.12,65.12,65.05,65.06,22650.0
2022-02-04 12:45:00,65.05,65.08,64.97,64.97,53708.0,65.05,65.08,64.97,64.97,53708.0
2022-02-04 12:50:00,64.97,64.99,64.94,64.94,13719.0,64.97,64.99,64.94,64.94,13719.0
2022-02-04 12:55:00,64.94,64.97,64.9,64.91,11564.0,64.94,64.97,64.9,64.91,11564.0
2022-02-04 13:00:00,64.92,64.97,64.87,64.96,22599.0,64.92,64.97,64.87,64.96,22599.0
2022-02-04 13:05:00,64.96,65.01,64.93,64.98,24526.0,64.96,65.01,64.93,64.98,24526.0
2022-02-04 13:10:00,64.99,65.08,64.99,65.08,33827.0,64.99,65.08,64.99,65.08,33827.0
2022-02-04 13:15:00,65.07,65.09,65.02,65.05,16011.0,65.07,65.09,65.02,65.05,16011.0
2022-02-04 13:20:00,65.05,65.1,65.05,65.09,8429.0,65.05,65.1,65.05,65.09,8429.0
2022-02-04 13:25:00,65.1,65.15,65.07,65.12,37839.0,65.1,65.15,65.07,65.12,37839.0
2022-02-04 13:30:00,65.12,65.13,65.08,65.08,21378.0,65.12,65.13,65.08,65.08,21378.0
2022-02-04 13:35:00,65.09,65.09,65.02,65.05,67624.0,65.09,65.09,65.02,65.05,67624.0
2022-02-04 13:40:00,65.05,65.06,65.01,65.02,17078.0,65.05,65.06,65.01,65.02,17078.0
2022-02-04 13:45:00,65.03,65.08,65.0,65.07,24424.0,65.03,65.08,65.0,65.07,24424.0
2022-02-04 13:50:00,65.08,65.13,65.07,65.13,32114.0,65.08,65.13,65.07,65.13,32114.0
2022-02-04 13:55:00,65.14,65.14,65.07,65.11,28626.0,65.14,65.14,65.07,65.11,28626.0
2022-02-04 14:00:00,65.11,65.14,65.0,65.01,42557.0,65.11,65.14,65.0,65.01,42557.0
2022-02-04 14:05:00,65.0,65.15,65.0,65.12,32170.0,65.0,65.15,65.0,65.12,32170.0
2022-02-04 14:10:00,65.13,65.14,65.07,65.09,55778.0,65.13,65.14,65.07,65.09,55778.0
2022-02-04 14:15:00,65.09,65.09,65.03,65.08,33600.0,65.09,65.09,65.03,65.08,33600.0
2022-02-04 14:20:00,65.07,65.1,65.03,65.05,23324.0,65.07,65.1,65.03,65.05,23324.0
2022-02-04 14:25:00,65.05,65.08,64.91,64.96,86049.0,65.05,65.08,64.91,64.96,86049.0
2022-02-04 14:30:00,64.96,64.97,64.79,64.87,43600.0,64.96,64.97,64.79,64.87,43600.0
2022-02-04 14:35:00,64.86,64.96,64.83,64.94,13414.0,64.86,64.96,64.83,64.94,13414.0
2022-02-04 14:40:00,64.94,64.97,64.89,64.95,55223.0,64.94,64.97,64.89,64.95,55223.0
2022-02-04 14:45:00,64.95,65.05,64.93,65.05,35355.0,64.95,65.05,64.93,65.05,35355.0
2022-02-04 14:50:00,65.04,65.05,65.0,65.05,9379.0,65.04,65.05,65.0,65.05,9379.0
2022-02-04 14:55:00,65.04,65.04,65.0,65.04,13667.0,65.04,65.04,65.0,65.04,13667.0
2022-02-04 15:00:00,65.04,65.06,64.93,64.95,21980.0,65.04,65.06,64.93,64.95,21980.0
2022-02-04 15:05:00,64.96,64.96,64.88,64.95,14620.0,64.96,64.96,64.88,64.95,14620.0
2022-02-04 15:10:00,64.95,64.98,64.92,64.93,19397.0,64.95,64.98,64.92,64.93,19397.0
2022-02-04 15:15:00,64.92,64.96,64.91,64.92,9373.0,64.92,64.96,64.91,64.92,9373.0
2022-02-04 15:20:00,64.9,64.93,64.88,64.92,13332.0,64.9,64.93,64.88,64.92,13332.0
2022-02-04 15:25:00,64.94,64.95,64.91,64.95,26303.0,64.94,64.95,64.91,64.95,26303.0
2022-02-04 15:30:00,64.96,65.08,64.96,65.08,27255.0,64.96,65.08,64.96,65.08,27255.0
2022-02-04 15:35:00,65.08,65.09,65.05,65.07,78841.0,65.08,65.09,65.05,65.07,78841.0
2022-02-04 15:40:00,65.07,65.1,65.05,65.06,151799.0,65.07,65.1,65.05,65.06,151799.0
2022-02-04 15:45:00,65.06,65.06,64.99,65.02,60202.0,65.06,65.06,64.99,65.02,60202.0
2022-02-04 15:50:00,65.01,65.05,64.91,64.93,198103.0,65.01,65.05,64.91,64.93,198103.0
2022-02-04 15:55:00,64.92,64.93,64.77,64.92,227182.0,64.92,64.93,64.77,64.92,227182.0
2022-02-07 09:30:00,64.61,64.71,64.55,64.6,97908.0,64.61,64.71,64.55,64.6,97908.0
2022-02-07 09:35:00,64.59,64.72,64.49,64.66,72363.0,64.59,64.72,64.49,64.66,72363.0
2022-02-07 09:40:00,64.64,64.65,64.48,64.52,36261.0,64.64,64.65,64.48,64.52,36261.0
2022-02-07 09:45:00,64.5,64.56,64.47,64.53,58992.0,64.5,64.56,64.47,64.53,58992.0
2022-02-07 09:50:00,64.54,64.69,64.54,64.6,54914.0,64.54,64.69,64.54,64.6,54914.0
2022-02-07 09:55:00,64.61,64.66,64.49,64.6,40049.0,64.61,64.66,64.49,64.6,40049.0
2022-02-07 10:00:00,64.6,64.62,64.48,64.62,41998.0,64.6,64.62,64.48,64.62,41998.0
2022-02-07 10:05:00,64.62,64.63,64.55,64.56,38929.0,64.62,64.63,64.55,64.56,38929.0
2022-02-07 10:10:00,64.56,64.62,64.48,64.61,75492.0,64.56,64.62,64.48,64.61,75492.0
2022-02-07 10:15:00,64.61,64.71,64.59,64.6,39822.0,64.61,64.71,64.59,64.6,39822.0
2022-02-07 10:20:00,64.6,64.73,64.59,64.71,36983.0,64.6,64.73,64.59,64.71,36983.0
2022-02-07 10:25:00,64.7,64.7,64.57,64.58,49574.0,64.7,64.7,64.57,64.58,49574.0
2022-02-07 10:30:00,64.57,64.73,64.52,64.72,31579.0,64.57,64.73,64.52,64.72,31579.0
2022-02-07 10:35:00,64.72,64.75,64.63,64.63,29297.0,64.72,64.75,64.63,64.63,29297.0
2022-02-07 10:40:00,64.65,64.67,64.6,64.63,18600.0,64.65,64.67,64.6,64.63,18600.0
2022-02-07 10:45:00,64.62,64.78,64.61,64.77,26660.0,64.62,64.78,64.61,64.77,26660.0
2022-02-07 10:50:00,64.75,64.78,64.7,64.71,14416.0,64.75,64.78,64.7,64.71,14416.0
2022-02-07 10:55:00,64.72,64.87,64.71,64.84,17806.0,64.72,64.87,64.71,64.84,17806.0
2022-02-07 11:00:00,64.84,64.9,64.8,64.89,51678.0,64.84,64.9,64.8,64.89,51678.0
2022-02-07 11:05:00,64.9,64.9,64.78,64.83,25475.0,64.9,64.9,64.78,64.83,25475.0
2022-02-07 11:10:00,64.84,64.91,64.83,64.9,19584.0,64.84,64.91,64.83,64.9,19584.0
2022-02-07 11:15:00,64.91,64.94,64.83,64.92,18843.0,64.91,64.94,64.83,64.92,18843.0
2022-02-07 11:20:00,64.94,64.94,64.86,64.9,10272.0,64.94,64.94,64.86,64.9,10272.0
2022-02-07 11:25:00,64.92,65.05,64.88,64.89,48030.0,64.92,65.05,64.88,64.89,48030.0
2022-02-07 11:30:00,64.89,64.89,64.61,64.66,25496.0,64.89,64.89,64.61,64.66,25496.0
2022-02-07 11:35:00,64.63,64.68,64.54,64.57,35931.0,64.63,64.68,64.54,64.57,35931.0
2022-02-07 11:40:00,64.57,64.67,64.56,64.65,27624.0,64.57,64.67,64.56,64.65,27624.0
2022-02-07 11:45:00,64.66,64.71,64.64,64.67,13601.0,64.66,64.71,64.64,64.67,13601.0
2022-02-07 11:50:00,64.68,64.69,64.56,64.6,13119.0,64.68,64.69,64.56,64.6,13119.0
2022-02-07 11:55:00,64.56,64.71,64.56,64.69,9506.0,64.56,64.71,64.56,64.69,9506.0
2022-02-07 12:00:00,64.68,64.74,64.65,64.74,13010.0,64.68,64.74,64.65,64.74,13010.0
2022-02-07 12:05:00,64.73,64.75,64.62,64.62,13165.0,64.73,64.75,64.62,64.62,13165.0
2022-02-07 12:10:00,64.63,64.65,64.59,64.65,13668.0,64.63,64.65,64.59,64.65,13668.0
2022-02-07 12:15:00,64.65,64.73,64.63,64.64,11823.0,64.65,64.73,64.63,64.64,11823.0
2022-02-07 12:20:00,64.64,64.69,64.63,64.68,4941.0,64.64,64.69,64.63,64.68,4941.0
2022-02-07 12:25:00,64.67,64.71,64.64,64.66,17537.0,64.67,64.71,64.64,64.66,17537.0
2022-02-07 12:30:00,64.66,64.72,64.63,64.7,21157.0,64.66,64.72,64.63,64.7,21157.0
2022-02-07 12:35:00,64.7,64.77,64.69,64.72,24781.0,64.7,64.77,64.69,64.72,24781.0
2022-02-07 12:40:00,64.72,64.79,64.72,64.78,7642.0,64.72,64.79,64.72,64.78,7642.0
2022-02-07 12:45:00,64.76,64.79,64.72,64.73,8739.0,64.76,64.79,64.72,64.73,8739.0
2022-02-07 12:50:00,64.73,64.73,64.64,64.65,11437.0,64.73,64.73,64.64,64.65,11437.0
2022-02-07 12:55:00,64.66,64.68,64.59,64.59,8808.0,64.66,64.68,64.59,64.59,8808.0
2022-02-07 13:00:00,64.59,64.65,64.59,64.61,22981.0,64.59,64.65,64.59,64.61,22981.0
2022-02-07 13:05:00,64.62,64.63,64.52,64.53,16235.0,64.62,64.63,64.52,64.53,16235.0
2022-02-07 13:10:00,64.54,64.57,64.52,64.53,9774.0,64.54,64.57,64.52,64.53,9774.0
2022-02-07 13:15:00,64.53,64.59,64.51,64.59,15306.0,64.53,64.59,64.51,64.59,15306.0
2022-02-07 13:20:00,64.58,64.58,64.53,64.53,10335.0,64.58,64.58,64.53,64.53,10335.0
2022-02-07 13:25:00,64.53,64.57,64.48,64.49,10602.0,64.53,64.57,64.48,64.49,10602.0
2022-02-07 13:30:00,64.5,64.55,64.49,64.5,10295.0,64.5,64.55,64.49,64.5,10295.0
2022-02-07 13:35:00,64.51,64.55,64.49,64.52,13483.0,64.51,64.55,64.49,64.52,13483.0
2022-02-07 13:40:00,64.52,64.59,64.52,64.55,10117.0,64.52,64.59,64.52,64.55,10117.0
2022-02-07 13:45:00,64.55,64.57,64.52,64.57,9780.0,64.55,64.57,64.52,64.57,9780.0
2022-02-07 13:50:00,64.57,64.61,64.52,64.53,8035.0,64.57,64.61,64.52,64.53,8035.0
2022-02-07 13:55:00,64.53,64.63,64.49,64.61,21454.0,64.53,64.63,64.49,64.61,21454.0
2022-02-07 14:00:00,64.6,64.71,64.6,64.7,16758.0,64.6,64.71,64.6,64.7,16758.0
2022-02-07 14:05:00,64.69,64.7,64.62,64.64,15988.0,64.69,64.7,64.62,64.64,15988.0
2022-02-07 14:10:00,64.66,64.67,64.63,64.66,7798.0,64.66,64.67,64.63,64.66,7798.0
2022-02-07 14:15:00,64.65,64.77,64.65,64.77,34732.0,64.65,64.77,64.65,64.77,34732.0
2022-02-07 14:20:00,64.74,64.77,64.69,64.74,17306.0,64.74,64.77,64.69,64.74,17306.0
2022-02-07 14:25:00,64.74,64.75,64.63,64.64,30983.0,64.74,64.75,64.63,64.64,30983.0
2022-02-07 14:30:00,64.64,64.69,64.61,64.69,16533.0,64.64,64.69,64.61,64.69,16533.0
2022-02-07 14:35:00,64.67,64.69,64.6,64.62,16873.0,64.67,64.69,64.6,64.62,16873.0
2022-02-07 14:40:00,64.63,64.66,64.63,64.64,5017.0,64.63,64.66,64.63,64.64,5017.0
2022-02-07 14:45:00,64.64,64.68,64.62,64.66,7999.0,64.64,64.68,64.62,64.66,7999.0
2022-02-07 14:50:00,64.66,64.72,64.66,64.72,13313.0,64.66,64.72,64.66,64.72,13313.0
2022-02-07 14:55:00,64.71,64.71,64.68,64.69,4929.0,64.71,64.71,64.68,64.69,4929.0
2022-02-07 15:00:00,64.69,64.73,64.68,64.73,5142.0,64.69,64.73,64.68,64.73,5142.0
2022-02-07 15:05:00,64.72,64.74,64.69,64.71,16802.0,64.72,64.74,64.69,64.71,16802.0
2022-02-07 15:10:00,64.71,64.77,64.7,64.77,5186.0,64.71,64.77,64.7,64.77,5186.0
2022-02-07 15:15:00,64.75,64.77,64.74,64.74,2799.0,64.75,64.77,64.74,64.74,2799.0
2022-02-07 15:20:00,64.75,64.75,64.69,64.72,8394.0,64.75,64.75,64.69,64.72,8394.0
2022-02-07 15:25:00,64.73,64.73,64.68,64.69,19964.0,64.73,64.73,64.68,64.69,19964.0
2022-02-07 15:30:00,64.68,64.74,64.68,64.73,19532.0,64.68,64.74,64.68,64.73,19532.0
2022-02-07 15:35:00,64.72,64.74,64.7,64.71,30957.0,64.72,64.74,64.7,64.71,30957.0
2022-02-07 15:40:00,64.71,64.75,64.71,64.71,28446.0,64.71,64.75,64.71,64.71,28446.0
2022-02-07 15:45:00,64.72,64.75,64.7,64.73,26484.0,64.72,64.75,64.7,64.73,26484.0
2022-02-07 15:50:00,64.74,64.81,64.69,64.7,31104.0,64.74,64.81,64.69,64.7,31104.0
2022-02-07 15:55:00,64.71,64.72,64.68,64.68,65284.0,64.71,64.72,64.68,64.68,65284.0
2022-02-08 09:30:00,63.71,63.73,63.55,63.58,107053.0,63.71,63.73,63.55,63.58,107053.0
2022-02-08 09:35:00,63.57,63.64,63.54,63.58,95367.0,63.57,63.64,63.54,63.58,95367.0
2022-02-08 09:40:00,63.59,63.66,63.49,63.5,86629.0,63.59,63.66,63.49,63.5,86629.0
2022-02-08 09:45:00,63.53,63.54,63.42,63.43,85295.0,63.53,63.54,63.42,63.43,85295.0
2022-02-08 09:50:00,63.43,63.5,63.36,63.36,71155.0,63.43,63.5,63.36,63.36,71155.0
2022-02-08 09:55:00,63.36,63.41,63.24,63.34,101599.0,63.36,63.41,63.24,63.34,101599.0
2022-02-08 10:00:00,63.33,63.46,63.27,63.46,67372.0,63.33,63.46,63.27,63.46,67372.0
2022-02-08 10:05:00,63.44,63.51,63.41,63.42,55397.0,63.44,63.51,63.41,63.42,55397.0
2022-02-08 10:10:00,63.4,63.51,63.36,63.5,40802.0,63.4,63.51,63.36,63.5,40802.0
2022-02-08 10:15:00,63.5,63.67,63.48,63.55,51350.0,63.5,63.67,63.48,63.55,51350.0
2022-02-08 10:20:00,63.53,63.55,63.39,63.42,35725.0,63.53,63.55,63.39,63.42,35725.0
2022-02-08 10:25:00,63.43,63.47,63.4,63.41,24279.0,63.43,63.47,63.4,63.41,24279.0
2022-02-08 10:30:00,63.41,63.44,63.37,63.37,23120.0,63.41,63.44,63.37,63.37,23120.0
2022-02-08 10:35:00,63.37,63.43,63.31,63.39,19186.0,63.37,63.43,63.31,63.39,19186.0
2022-02-08 10:40:00,63.37,63.39,63.07,63.28,162572.0,63.37,63.39,63.07,63.28,162572.0
2022-02-08 10:45:00,63.28,63.35,63.22,63.26,71207.0,63.28,63.35,63.22,63.26,71207.0
2022-02-08 10:50:00,63.27,63.27,62.91,62.98,138589.0,63.27,63.27,62.91,62.98,138589.0
2022-02-08 10:55:00,62.98,63.13,62.95,63.05,59105.0,62.98,63.13,62.95,63.05,59105.0
2022-02-08 11:00:00,63.05,63.13,63.0,63.03,17621.0,63.05,63.13,63.0,63.03,17621.0
2022-02-08 11:05:00,63.02,63.08,62.95,62.95,24216.0,63.02,63.08,62.95,62.95,24216.0
2022-02-08 11:10:00,62.94,63.01,62.93,62.99,69293.0,62.94,63.01,62.93,62.99,69293.0
2022-02-08 11:15:00,62.99,63.16,62.94,63.15,48101.0,62.99,63.16,62.94,63.15,48101.0
2022-02-08 11:20:00,63.13,63.13,63.0,63.0,18498.0,63.13,63.13,63.0,63.0,18498.0
2022-02-08 11:25:00,63.02,63.14,63.02,63.09,47390.0,63.02,63.14,63.02,63.09,47390.0
2022-02-08 11:30:00,63.09,63.13,62.93,62.96,70522.0,63.09,63.13,62.93,62.96,70522.0
2022-02-08 11:35:00,62.96,63.18,62.85,63.1,60859.0,62.96,63.18,62.85,63.1,60859.0
2022-02-08 11:40:00,63.11,63.19,63.07,63.18,53214.0,63.11,63.19,63.07,63.18,53214.0
2022-02-08 11:45:00,63.2,63.36,63.18,63.28,42784.0,63.2,63.36,63.18,63.28,42784.0
2022-02-08 11:50:00,63.27,63.27,63.15,63.15,21063.0,63.27,63.27,63.15,63.15,21063.0
2022-02-08 11:55:00,63.17,63.24,63.13,63.13,14778.0,63.17,63.24,63.13,63.13,14778.0
2022-02-08 12:00:00,63.12,63.17,63.06,63.15,25549.0,63.12,63.17,63.06,63.15,25549.0
2022-02-08 12:05:00,63.15,63.33,63.11,63.28,43928.0,63.15,63.33,63.11,63.28,43928.0
2022-02-08 12:10:00,63.29,63.54,63.27,63.5,35702.0,63.29,63.54,63.27,63.5,35702.0
2022-02-08 12:15:00,63.5,63.52,63.36,63.38,35480.0,63.5,63.52,63.36,63.38,35480.0
2022-02-08 12:20:00,63.38,63.48,63.35,63.47,20393.0,63.38,63.48,63.35,63.47,20393.0
2022-02-08 12:25:00,63.47,63.54,63.44,63.54,13081.0,63.47,63.54,63.44,63.54,13081.0
2022-02-08 12:30:00,63.54,63.59,63.51,63.51,36714.0,63.54,63.59,63.51,63.51,36714.0
2022-02-08 12:35:00,63.51,63.52,63.44,63.46,14137.0,63.51,63.52,63.44,63.46,14137.0
2022-02-08 12:40:00,63.45,63.51,63.42,63.47,17160.0,63.45,63.51,63.42,63.47,17160.0
2022-02-08 12:45:00,63.48,63.53,63.44,63.49,20236.0,63.48,63.53,63.44,63.49,20236.0
2022-02-08 12:50:00,63.5,63.62,63.48,63.57,70701.0,63.5,63.62,63.48,63.57,70701.0
2022-02-08 12:55:00,63.58,63.67,63.57,63.63,45638.0,63.58,63.67,63.57,63.63,45638.0
2022-02-08 13:00:00,63.65,63.65,63.51,63.54,25663.0,63.65,63.65,63.51,63.54,25663.0
2022-02-08 13:05:00,63.53,63.58,63.48,63.49,9033.0,63.53,63.58,63.48,63.49,9033.0
2022-02-08 13:10:00,63.5,63.51,63.44,63.47,14400.0,63.5,63.51,63.44,63.47,14400.0
2022-02-08 13:15:00,63.48,63.59,63.47,63.59,17912.0,63.48,63.59,63.47,63.59,17912.0
2022-02-08 13:20:00,63.56,63.59,63.53,63.53,32479.0,63.56,63.59,63.53,63.53,32479.0
2022-02-08 13:25:00,63.53,63.55,63.47,63.5,14639.0,63.53,63.55,63.47,63.5,14639.0
2022-02-08 13:30:00,63.49,63.51,63.47,63.49,4530.0,63.49,63.51,63.47,63.49,4530.0
2022-02-08 13:35:00,63.49,63.56,63.46,63.56,12335.0,63.49,63.56,63.46,63.56,12335.0
2022-02-08 13:40:00,63.59,63.59,63.53,63.53,12474.0,63.59,63.59,63.53,63.53,12474.0
2022-02-08 13:45:00,63.55,63.69,63.55,63.68,13588.0,63.55,63.69,63.55,63.68,13588.0
2022-02-08 13:50:00,63.68,63.76,63.66,63.75,21611.0,63.68,63.76,63.66,63.75,21611.0
2022-02-08 13:55:00,63.75,63.75,63.68,63.69,12331.0,63.75,63.75,63.68,63.69,12331.0
2022-02-08 14:00:00,63.71,63.72,63.62,63.71,28383.0,63.71,63.72,63.62,63.71,28383.0
2022-02-08 14:05:00,63.72,63.76,63.7,63.76,17410.0,63.72,63.76,63.7,63.76,17410.0
2022-02-08 14:10:00,63.77,63.78,63.65,63.67,34756.0,63.77,63.78,63.65,63.67,34756.0
2022-02-08 14:15:00,63.68,63.74,63.68,63.71,13965.0,63.68,63.74,63.68,63.71,13965.0
2022-02-08 14:20:00,63.7,63.71,63.54,63.7,97096.0,63.7,63.71,63.54,63.7,97096.0
2022-02-08 14:25:00,63.71,63.83,63.31,63.43,108938.0,63.71,63.83,63.31,63.43,108938.0
2022-02-08 14:30:00,63.46,63.6,63.44,63.52,27822.0,63.46,63.6,63.44,63.52,27822.0
2022-02-08 14:35:00,63.48,63.48,63.25,63.28,51702.0,63.48,63.48,63.25,63.28,51702.0
2022-02-08 14:40:00,63.28,63.33,63.19,63.2,24824.0,63.28,63.33,63.19,63.2,24824.0
2022-02-08 14:45:00,63.2,63.25,63.16,63.2,6697.0,63.2,63.25,63.16,63.2,6697.0
2022-02-08 14:50:00,63.21,63.3,63.19,63.3,10304.0,63.21,63.3,63.19,63.3,10304.0
2022-02-08 14:55:00,63.31,63.34,63.31,63.33,22178.0,63.31,63.34,63.31,63.33,22178.0
2022-02-08 15:00:00,63.33,63.36,63.3,63.35,21130.0,63.33,63.36,63.3,63.35,21130.0
2022-02-08 15:05:00,63.35,63.36,63.29,63.34,22506.0,63.35,63.36,63.29,63.34,22506.0
2022-02-08 15:10:00,63.32,63.36,63.32,63.35,17489.0,63.32,63.36,63.32,63.35,17489.0
2022-02-08 15:15:00,63.35,63.4,63.34,63.39,34237.0,63.35,63.4,63.34,63.39,34237.0
2022-02-08 15:20:00,63.4,63.44,63.39,63.43,23412.0,63.4,63.44,63.39,63.43,23412.0
2022-02-08 15:25:00,63.43,63.5,63.4,63.49,42449.0,63.43,63.5,63.4,63.49,42449.0
2022-02-08 15:30:00,63.5,63.54,63.49,63.5,70678.0,63.5,63.54,63.49,63.5,70678.0
2022-02-08 15:35:00,63.5,63.57,63.5,63.57,127109.0,63.5,63.57,63.5,63.57,127109.0
2022-02-08 15:40:00,63.57,63.6,63.53,63.54,63897.0,63.57,63.6,63.53,63.54,63897.0
2022-02-08 15:45:00,63.53,63.54,63.5,63.52,44405.0,63.53,63.54,63.5,63.52,44405.0
2022-02-08 15:50:00,63.52,63.63,63.52,63.6,57523.0,63.52,63.63,63.52,63.6,57523.0
2022-02-08 15:55:00,63.61,63.64,63.58,63.61,406098.0,63.61,63.64,63.58,63.61,406098.0
2022-02-09 09:30:00,63.79,63.85,63.74,63.75,107516.0,63.79,63.85,63.74,63.75,107516.0
2022-02-09 09:35:00,63.75,63.76,63.62,63.66,47222.0,63.75,63.76,63.62,63.66,47222.0
2022-02-09 09:40:00,63.68,63.77,63.68,63.74,40686.0,63.68,63.77,63.68,63.74,40686.0
2022-02-09 09:45:00,63.74,63.88,63.71,63.79,39194.0,63.74,63.88,63.71,63.79,39194.0
2022-02-09 09:50:00,63.79,63.86,63.72,63.85,44658.0,63.79,63.86,63.72,63.85,44658.0
2022-02-09 09:55:00,63.85,63.89,63.8,63.84,51820.0,63.85,63.89,63.8,63.84,51820.0
2022-02-09 10:00:00,63.83,63.88,63.75,63.78,31053.0,63.83,63.88,63.75,63.78,31053.0
2022-02-09 10:05:00,63.78,63.84,63.78,63.82,17963.0,63.78,63.84,63.78,63.82,17963.0
2022-02-09 10:10:00,63.82,63.87,63.81,63.87,13438.0,63.82,63.87,63.81,63.87,13438.0
2022-02-09 10:15:00,63.86,63.87,63.8,63.83,46151.0,63.86,63.87,63.8,63.83,46151.0
2022-02-09 10:20:00,63.82,63.84,63.77,63.78,36698.0,63.82,63.84,63.77,63.78,36698.0
2022-02-09 10:25:00,63.81,63.87,63.81,63.83,14563.0,63.81,63.87,63.81,63.83,14563.0
2022-02-09 10:30:00,63.9,64.36,63.89,64.28,133413.0,63.9,64.36,63.89,64.28,133413.0
2022-02-09 10:35:00,64.3,64.37,64.2,64.2,56973.0,64.3,64.37,64.2,64.2,56973.0
2022-02-09 10:40:00,64.21,64.24,64.13,64.14,33519.0,64.21,64.24,64.13,64.14,33519.0
2022-02-09 10:45:00,64.13,64.19,64.0,64.0,46707.0,64.13,64.19,64.0,64.0,46707.0
2022-02-09 10:50:00,64.01,64.11,63.97,64.05,77178.0,64.01,64.11,63.97,64.05,77178.0
2022-02-09 10:55:00,64.08,64.12,64.05,64.08,45281.0,64.08,64.12,64.05,64.08,45281.0
2022-02-09 11:00:00,64.07,64.16,64.06,64.15,42296.0,64.07,64.16,64.06,64.15,42296.0
2022-02-09 11:05:00,64.16,64.2,64.12,64.15,30791.0,64.16,64.2,64.12,64.15,30791.0
2022-02-09 11:10:00,64.16,64.31,64.14,64.3,35618.0,64.16,64.31,64.14,64.3,35618.0
2022-02-09 11:15:00,64.28,64.35,64.26,64.29,18755.0,64.28,64.35,64.26,64.29,18755.0
2022-02-09 11:20:00,64.3,64.32,64.25,64.25,27803.0,64.3,64.32,64.25,64.25,27803.0
2022-02-09 11:25:00,64.27,64.31,64.2,64.28,25729.0,64.27,64.31,64.2,64.28,25729.0
2022-02-09 11:30:00,64.29,64.29,64.0,64.02,37712.0,64.29,64.29,64.0,64.02,37712.0
2022-02-09 11:35:00,64.02,64.07,63.83,63.98,53286.0,64.02,64.07,63.83,63.98,53286.0
2022-02-09 11:40:00,63.98,63.98,63.81,63.87,21640.0,63.98,63.98,63.81,63.87,21640.0
2022-02-09 11:45:00,63.88,63.89,63.81,63.86,15717.0,63.88,63.89,63.81,63.86,15717.0
2022-02-09 11:50:00,63.86,63.86,63.61,63.66,32798.0,63.86,63.86,63.61,63.66,32798.0
2022-02-09 11:55:00,63.66,63.72,63.54,63.55,82713.0,63.66,63.72,63.54,63.55,82713.0
2022-02-09 12:00:00,63.55,63.68,63.5,63.54,60321.0,63.55,63.68,63.5,63.54,60321.0
2022-02-09 12:05:00,63.56,63.66,63.56,63.66,50003.0,63.56,63.66,63.56,63.66,50003.0
2022-02-09 12:10:00,63.68,63.77,63.62,63.77,46924.0,63.68,63.77,63.62,63.77,46924.0
2022-02-09 12:15:00,63.77,63.88,63.76,63.86,40919.0,63.77,63.88,63.76,63.86,40919.0
2022-02-09 12:20:00,63.87,63.9,63.84,63.9,17355.0,63.87,63.9,63.84,63.9,17355.0
2022-02-09 12:25:00,63.89,63.94,63.89,63.94,15383.0,63.89,63.94,63.89,63.94,15383.0
2022-02-09 12:30:00,63.94,63.97,63.86,63.9,21327.0,63.94,63.97,63.86,63.9,21327.0
2022-02-09 12:35:00,63.91,63.94,63.87,63.93,19405.0,63.91,63.94,63.87,63.93,19405.0
2022-02-09 12:40:00,63.92,63.98,63.88,63.96,18177.0,63.92,63.98,63.88,63.96,18177.0
2022-02-09 12:45:00,63.96,63.96,63.81,63.81,19886.0,63.96,63.96,63.81,63.81,19886.0
2022-02-09 12:50:00,63.82,63.83,63.68,63.74,25381.0,63.82,63.83,63.68,63.74,25381.0
2022-02-09 12:55:00,63.76,63.76,63.68,63.71,11439.0,63.76,63.76,63.68,63.71,11439.0
2022-02-09 13:00:00,63.72,63.79,63.69,63.73,26911.0,63.72,63.79,63.69,63.73,26911.0
2022-02-09 13:05:00,63.71,63.81,63.7,63.74,16365.0,63.71,63.81,63.7,63.74,16365.0
2022-02-09 13:10:00,63.75,63.79,63.65,63.65,24097.0,63.75,63.79,63.65,63.65,24097.0
2022-02-09 13:15:00,63.63,63.69,63.62,63.63,6179.0,63.63,63.69,63.62,63.63,6179.0
2022-02-09 13:20:00,63.65,63.75,63.6,63.75,22214.0,63.65,63.75,63.6,63.75,22214.0
2022-02-09 13:25:00,63.73,63.82,63.71,63.81,10888.0,63.73,63.82,63.71,63.81,10888.0
2022-02-09 13:30:00,63.78,63.79,63.74,63.76,7889.0,63.78,63.79,63.74,63.76,7889.0
2022-02-09 13:35:00,63.75,63.75,63.69,63.72,8203.0,63.75,63.75,63.69,63.72,8203.0
2022-02-09 13:40:00,63.7,63.87,63.69,63.85,17154.0,63.7,63.87,63.69,63.85,17154.0
2022-02-09 13:45:00,63.86,63.94,63.86,63.92,16199.0,63.86,63.94,63.86,63.92,16199.0
2022-02-09 13:50:00,63.92,63.96,63.92,63.94,22449.0,63.92,63.96,63.92,63.94,22449.0
2022-02-09 13:55:00,63.94,63.98,63.89,63.89,136351.0,63.94,63.98,63.89,63.89,136351.0
2022-02-09 14:00:00,63.92,64.02,63.9,64.0,25982.0,63.92,64.02,63.9,64.0,25982.0
2022-02-09 14:05:00,63.99,64.0,63.97,63.99,10283.0,63.99,64.0,63.97,63.99,10283.0
2022-02-09 14:10:00,63.98,64.07,63.97,64.07,12990.0,63.98,64.07,63.97,64.07,12990.0
2022-02-09 14:15:00,64.06,64.18,64.06,64.15,46677.0,64.06,64.18,64.06,64.15,46677.0
2022-02-09 14:20:00,64.15,64.17,64.11,64.14,16071.0,64.15,64.17,64.11,64.14,16071.0
2022-02-09 14:25:00,64.14,64.2,63.85,63.91,61834.0,64.14,64.2,63.85,63.91,61834.0
2022-02-09 14:30:00,63.95,64.0,63.9,63.96,26249.0,63.95,64.0,63.9,63.96,26249.0
2022-02-09 14:35:00,63.97,63.97,63.89,63.91,9652.0,63.97,63.97,63.89,63.91,9652.0
2022-02-09 14:40:00,63.88,63.89,63.8,63.8,17718.0,63.88,63.89,63.8,63.8,17718.0
2022-02-09 14:45:00,63.81,63.85,63.81,63.84,8928.0,63.81,63.85,63.81,63.84,8928.0
2022-02-09 14:50:00,63.83,63.85,63.83,63.84,8502.0,63.83,63.85,63.83,63.84,8502.0
2022-02-09 14:55:00,63.84,63.87,63.81,63.86,9896.0,63.84,63.87,63.81,63.86,9896.0
2022-02-09 15:00:00,63.86,63.95,63.86,63.93,23280.0,63.86,63.95,63.86,63.93,23280.0
2022-02-09 15:05:00,63.93,63.95,63.92,63.94,6033.0,63.93,63.95,63.92,63.94,6033.0
2022-02-09 15:10:00,63.95,64.03,63.95,64.01,6942.0,63.95,64.03,63.95,64.01,6942.0
2022-02-09 15:15:00,64.01,64.06,64.0,64.06,10333.0,64.01,64.06,64.0,64.06,10333.0
2022-02-09 15:20:00,64.06,64.09,64.05,64.08,15759.0,64.06,64.09,64.05,64.08,15759.0
2022-02-09 15:25:00,64.08,64.15,64.08,64.15,22284.0,64.08,64.15,64.08,64.15,22284.0
2022-02-09 15:30:00,64.15,64.16,64.08,64.08,42021.0,64.15,64.16,64.08,64.08,42021.0
2022-02-09 15:35:00,64.07,64.1,64.04,64.09,15228.0,64.07,64.1,64.04,64.09,15228.0
2022-02-09 15:40:00,64.09,64.12,64.05,64.12,43664.0,64.09,64.12,64.05,64.12,43664.0
2022-02-09 15:45:00,64.11,64.12,64.09,64.12,16836.0,64.11,64.12,64.09,64.12,16836.0
2022-02-09 15:50:00,64.12,64.16,64.09,64.1,65433.0,64.12,64.16,64.09,64.1,65433.0
2022-02-09 15:55:00,64.11,64.17,64.08,64.17,408765.0,64.11,64.17,64.08,64.17,408765.0
2022-02-10 09:30:00,63.9,64.15,63.89,64.13,58867.0,63.9,64.15,63.89,64.13,58867.0
2022-02-10 09:35:00,64.14,64.54,64.14,64.53,76226.0,64.14,64.54,64.14,64.53,76226.0
2022-02-10 09:40:00,64.55,64.68,64.48,64.65,104535.0,64.55,64.68,64.48,64.65,104535.0
2022-02-10 09:45:00,64.66,64.79,64.6,64.66,87707.0,64.66,64.79,64.6,64.66,87707.0
2022-02-10 09:50:00,64.68,64.77,64.66,64.66,56198.0,64.68,64.77,64.66,64.66,56198.0
2022-02-10 09:55:00,64.64,64.64,64.54,64.57,28798.0,64.64,64.64,64.54,64.57,28798.0
2022-02-10 10:00:00,64.58,64.68,64.56,64.67,22869.0,64.58,64.68,64.56,64.67,22869.0
2022-02-10 10:05:00,64.66,65.0,64.66,64.95,165201.0,64.66,65.0,64.66,64.95,165201.0
2022-02-10 10:10:00,64.94,65.01,64.87,64.87,120150.0,64.94,65.01,64.87,64.87,120150.0
2022-02-10 10:15:00,64.91,64.94,64.82,64.89,83035.0,64.91,64.94,64.82,64.89,83035.0
2022-02-10 10:20:00,64.88,65.01,64.86,64.98,32215.0,64.88,65.01,64.86,64.98,32215.0
2022-02-10 10:25:00,64.97,64.99,64.89,64.95,16560.0,64.97,64.99,64.89,64.95,16560.0
2022-02-10 10:30:00,64.95,64.99,64.88,64.91,12510.0,64.95,64.99,64.88,64.91,12510.0
2022-02-10 10:35:00,64.89,64.97,64.87,64.96,15590.0,64.89,64.97,64.87,64.96,15590.0
2022-02-10 10:40:00,64.95,64.96,64.9,64.92,39723.0,64.95,64.96,64.9,64.92,39723.0
2022-02-10 10:45:00,64.92,64.93,64.82,64.9,96328.0,64.92,64.93,64.82,64.9,96328.0
2022-02-10 10:50:00,64.9,64.91,64.77,64.8,42209.0,64.9,64.91,64.77,64.8,42209.0
2022-02-10 10:55:00,64.81,64.85,64.77,64.83,25267.0,64.81,64.85,64.77,64.83,25267.0
2022-02-10 11:00:00,64.83,64.88,64.77,64.82,19626.0,64.83,64.88,64.77,64.82,19626.0
2022-02-10 11:05:00,64.79,64.84,64.76,64.83,17461.0,64.79,64.84,64.76,64.83,17461.0
2022-02-10 11:10:00,64.83,64.86,64.76,64.79,28425.0,64.83,64.86,64.76,64.79,28425.0
2022-02-10 11:15:00,64.79,64.8,64.65,64.71,16563.0,64.79,64.8,64.65,64.71,16563.0
2022-02-10 11:20:00,64.72,64.9,64.72,64.87,29632.0,64.72,64.9,64.72,64.87,29632.0
2022-02-10 11:25:00,64.85,64.91,64.75,64.87,58717.0,64.85,64.91,64.75,64.87,58717.0
2022-02-10 11:30:00,64.86,64.89,64.81,64.84,32880.0,64.86,64.89,64.81,64.84,32880.0
2022-02-10 11:35:00,64.84,64.86,64.76,64.85,12459.0,64.84,64.86,64.76,64.85,12459.0
2022-02-10 11:40:00,64.87,64.91,64.8,64.88,48669.0,64.87,64.91,64.8,64.88,48669.0
2022-02-10 11:45:00,64.9,65.08,64.9,65.02,68764.0,64.9,65.08,64.9,65.02,68764.0
2022-02-10 11:50:00,65.03,65.06,64.93,64.97,19583.0,65.03,65.06,64.93,64.97,19583.0
2022-02-10 11:55:00,64.98,65.04,64.98,65.0,22955.0,64.98,65.04,64.98,65.0,22955.0
2022-02-10 12:00:00,65.01,65.02,64.94,64.95,18132.0,65.01,65.02,64.94,64.95,18132.0
2022-02-10 12:05:00,64.95,64.96,64.91,64.93,8688.0,64.95,64.96,64.91,64.93,8688.0
2022-02-10 12:10:00,64.93,64.95,64.85,64.85,18893.0,64.93,64.95,64.85,64.85,18893.0
2022-02-10 12:15:00,64.85,64.86,64.76,64.8,19183.0,64.85,64.86,64.76,64.8,19183.0
2022-02-10 12:20:00,64.8,64.8,64.76,64.78,11264.0,64.8,64.8,64.76,64.78,11264.0
2022-02-10 12:25:00,64.77,64.82,64.77,64.82,26551.0,64.77,64.82,64.77,64.82,26551.0
2022-02-10 12:30:00,64.82,64.83,64.73,64.76,12217.0,64.82,64.83,64.73,64.76,12217.0
2022-02-10 12:35:00,64.75,64.81,64.75,64.79,14291.0,64.75,64.81,64.75,64.79,14291.0
2022-02-10 12:40:00,64.79,64.79,64.72,64.73,6543.0,64.79,64.79,64.72,64.73,6543.0
2022-02-10 12:45:00,64.73,64.73,64.5,64.6,87624.0,64.73,64.73,64.5,64.6,87624.0
2022-02-10 12:50:00,64.6,64.62,64.54,64.56,39364.0,64.6,64.62,64.54,64.56,39364.0
2022-02-10 12:55:00,64.54,64.58,64.37,64.48,77054.0,64.54,64.58,64.37,64.48,77054.0
2022-02-10 13:00:00,64.5,64.51,64.32,64.33,63771.0,64.5,64.51,64.32,64.33,63771.0
2022-02-10 13:05:00,64.33,64.4,64.2,64.33,72104.0,64.33,64.4,64.2,64.33,72104.0
2022-02-10 13:10:00,64.34,64.36,64.27,64.29,49132.0,64.34,64.36,64.27,64.29,49132.0
2022-02-10 13:15:00,64.29,64.34,64.09,64.11,149644.0,64.29,64.34,64.09,64.11,149644.0
2022-02-10 13:20:00,64.11,64.23,64.08,64.21,47469.0,64.11,64.23,64.08,64.21,47469.0
2022-02-10 13:25:00,64.21,64.27,64.16,64.22,32684.0,64.21,64.27,64.16,64.22,32684.0
2022-02-10 13:30:00,64.19,64.25,64.05,64.07,15927.0,64.19,64.25,64.05,64.07,15927.0
2022-02-10 13:35:00,64.03,64.03,63.72,63.74,62221.0,64.03,64.03,63.72,63.74,62221.0
2022-02-10 13:40:00,63.74,63.92,63.72,63.84,161244.0,63.74,63.92,63.72,63.84,161244.0
2022-02-10 13:45:00,63.85,63.85,63.75,63.77,130671.0,63.85,63.85,63.75,63.77,130671.0
2022-02-10 13:50:00,63.77,63.92,63.76,63.89,31793.0,63.77,63.92,63.76,63.89,31793.0
2022-02-10 13:55:00,63.88,63.94,63.86,63.94,37988.0,63.88,63.94,63.86,63.94,37988.0
2022-02-10 14:00:00,63.93,63.93,63.8,63.84,19765.0,63.93,63.93,63.8,63.84,19765.0
2022-02-10 14:05:00,63.84,63.97,63.8,63.97,32515.0,63.84,63.97,63.8,63.97,32515.0
2022-02-10 14:10:00,63.97,63.99,63.88,63.93,20977.0,63.97,63.99,63.88,63.93,20977.0
2022-02-10 14:15:00,63.92,63.92,63.71,63.72,32799.0,63.92,63.92,63.71,63.72,32799.0
2022-02-10 14:20:00,63.72,63.91,63.72,63.9,27279.0,63.72,63.91,63.72,63.9,27279.0
2022-02-10 14:25:00,63.9,63.95,63.89,63.89,37736.0,63.9,63.95,63.89,63.89,37736.0
2022-02-10 14:30:00,63.88,63.99,63.82,63.84,50296.0,63.88,63.99,63.82,63.84,50296.0
2022-02-10 14:35:00,63.85,63.86,63.73,63.8,22862.0,63.85,63.86,63.73,63.8,22862.0
2022-02-10 14:40:00,63.81,63.83,63.77,63.78,15385.0,63.81,63.83,63.77,63.78,15385.0
2022-02-10 14:45:00,63.79,63.81,63.74,63.74,13562.0,63.79,63.81,63.74,63.74,13562.0
2022-02-10 14:50:00,63.74,63.75,63.59,63.66,28446.0,63.74,63.75,63.59,63.66,28446.0
2022-02-10 14:55:00,63.71,63.87,63.71,63.87,16556.0,63.71,63.87,63.71,63.87,16556.0
2022-02-10 15:00:00,63.86,63.87,63.79,63.85,15936.0,63.86,63.87,63.79,63.85,15936.0
2022-02-10 15:05:00,63.84,63.99,63.83,63.97,19305.0,63.84,63.99,63.83,63.97,19305.0
2022-02-10 15:10:00,63.97,64.01,63.95,64.0,26095.0,63.97,64.01,63.95,64.0,26095.0
2022-02-10 15:15:00,64.01,64.03,63.96,63.97,20673.0,64.01,64.03,63.96,63.97,20673.0
2022-02-10 15:20:00,64.0,64.01,63.95,64.0,16323.0,64.0,64.01,63.95,64.0,16323.0
2022-02-10 15:25:00,63.99,64.01,63.93,63.93,40090.0,63.99,64.01,63.93,63.93,40090.0
2022-02-10 15:30:00,63.92,63.93,63.81,63.85,64617.0,63.92,63.93,63.81,63.85,64617.0
2022-02-10 15:35:00,63.85,63.88,63.8,63.83,85310.0,63.85,63.88,63.8,63.83,85310.0
2022-02-10 15:40:00,63.82,63.85,63.8,63.84,69624.0,63.82,63.85,63.8,63.84,69624.0
2022-02-10 15:45:00,63.83,63.83,63.73,63.77,52306.0,63.83,63.83,63.73,63.77,52306.0
2022-02-10 15:50:00,63.77,63.8,63.73,63.77,33470.0,63.77,63.8,63.73,63.77,33470.0
2022-02-10 15:55:00,63.77,63.98,63.76,63.97,334376.0,63.77,63.98,63.76,63.97,334376.0
2022-02-11 09:30:00,64.43,64.47,64.38,64.41,56418.0,64.43,64.47,64.38,64.41,56418.0
2022-02-11 09:35:00,64.39,64.53,64.37,64.47,50888.0,64.39,64.53,64.37,64.47,50888.0
2022-02-11 09:40:00,64.48,64.51,64.42,64.49,35302.0,64.48,64.51,64.42,64.49,35302.0
2022-02-11 09:45:00,64.52,64.54,64.48,64.49,18697.0,64.52,64.54,64.48,64.49,18697.0
2022-02-11 09:50:00,64.49,64.53,64.41,64.53,47940.0,64.49,64.53,64.41,64.53,47940.0
2022-02-11 09:55:00,64.5,64.53,64.39,64.45,22991.0,64.5,64.53,64.39,64.45,22991.0
2022-02-11 10:00:00,64.45,64.62,64.45,64.58,52733.0,64.45,64.62,64.45,64.58,52733.0
2022-02-11 10:05:00,64.59,64.61,64.5,64.54,49041.0,64.59,64.61,64.5,64.54,49041.0
2022-02-11 10:10:00,64.54,64.57,64.47,64.49,17480.0,64.54,64.57,64.47,64.49,17480.0
2022-02-11 10:15:00,64.49,64.62,64.48,64.61,20786.0,64.49,64.62,64.48,64.61,20786.0
2022-02-11 10:20:00,64.6,64.66,64.59,64.66,63045.0,64.6,64.66,64.59,64.66,63045.0
2022-02-11 10:25:00,64.66,64.69,64.6,64.63,38357.0,64.66,64.69,64.6,64.63,38357.0
2022-02-11 10:30:00,64.62,64.75,64.62,64.74,89798.0,64.62,64.75,64.62,64.74,89798.0
2022-02-11 10:35:00,64.75,64.8,64.72,64.74,74155.0,64.75,64.8,64.72,64.74,74155.0
2022-02-11 10:40:00,64.75,64.79,64.72,64.76,42181.0,64.75,64.79,64.72,64.76,42181.0
2022-02-11 10:45:00,64.77,64.81,64.75,64.78,17858.0,64.77,64.81,64.75,64.78,17858.0
2022-02-11 10:50:00,64.78,64.85,64.75,64.84,29888.0,64.78,64.85,64.75,64.84,29888.0
2022-02-11 10:55:00,64.84,64.87,64.82,64.86,29680.0,64.84,64.87,64.82,64.86,29680.0
2022-02-11 11:00:00,64.85,65.01,64.81,64.98,89050.0,64.85,65.01,64.81,64.98,89050.0
2022-02-11 11:05:00,64.97,65.0,64.9,64.91,24209.0,64.97,65.0,64.9,64.91,24209.0
2022-02-11 11:10:00,64.9,64.91,64.75,64.82,40837.0,64.9,64.91,64.75,64.82,40837.0
2022-02-11 11:15:00,64.81,65.0,64.77,64.95,44187.0,64.81,65.0,64.77,64.95,44187.0
2022-02-11 11:20:00,64.95,65.01,64.93,64.99,64447.0,64.95,65.01,64.93,64.99,64447.0
2022-02-11 11:25:00,64.98,65.01,64.88,64.91,55362.0,64.98,65.01,64.88,64.91,55362.0
2022-02-11 11:30:00,64.91,64.96,64.77,64.81,36852.0,64.91,64.96,64.77,64.81,36852.0
2022-02-11 11:35:00,64.82,64.82,64.64,64.68,44176.0,64.82,64.82,64.64,64.68,44176.0
2022-02-11 11:40:00,64.67,64.76,64.64,64.74,34170.0,64.67,64.76,64.64,64.74,34170.0
2022-02-11 11:45:00,64.75,64.8,64.72,64.75,18538.0,64.75,64.8,64.72,64.75,18538.0
2022-02-11 11:50:00,64.75,64.78,64.71,64.77,17856.0,64.75,64.78,64.71,64.77,17856.0
2022-02-11 11:55:00,64.78,64.81,64.75,64.76,12448.0,64.78,64.81,64.75,64.76,12448.0
2022-02-11 12:00:00,64.76,64.76,64.66,64.66,13692.0,64.76,64.76,64.66,64.66,13692.0
2022-02-11 12:05:00,64.66,64.71,64.64,64.71,17400.0,64.66,64.71,64.64,64.71,17400.0
2022-02-11 12:10:00,64.73,64.8,64.72,64.78,27735.0,64.73,64.8,64.72,64.78,27735.0
2022-02-11 12:15:00,64.79,64.97,64.79,64.94,106504.0,64.79,64.97,64.79,64.94,106504.0
2022-02-11 12:20:00,64.94,65.02,64.89,65.0,28843.0,64.94,65.02,64.89,65.0,28843.0
2022-02-11 12:25:00,64.99,65.19,64.99,65.14,46866.0,64.99,65.19,64.99,65.14,46866.0
2022-02-11 12:30:00,65.16,65.23,65.13,65.13,109858.0,65.16,65.23,65.13,65.13,109858.0
2022-02-11 12:35:00,65.15,65.2,65.13,65.14,26086.0,65.15,65.2,65.13,65.14,26086.0
2022-02-11 12:40:00,65.15,65.16,65.06,65.11,20231.0,65.15,65.16,65.06,65.11,20231.0
2022-02-11 12:45:00,65.08,65.08,64.95,64.98,34426.0,65.08,65.08,64.95,64.98,34426.0
2022-02-11 12:50:00,64.99,64.99,64.89,64.98,25034.0,64.99,64.99,64.89,64.98,25034.0
2022-02-11 12:55:00,64.97,65.08,64.95,65.06,63368.0,64.97,65.08,64.95,65.06,63368.0
2022-02-11 13:00:00,65.05,65.11,65.05,65.07,17862.0,65.05,65.11,65.05,65.07,17862.0
2022-02-11 13:05:00,65.05,65.11,65.02,65.06,31591.0,65.05,65.11,65.02,65.06,31591.0
2022-02-11 13:10:00,65.06,65.06,64.98,65.03,15881.0,65.06,65.06,64.98,65.03,15881.0
2022-02-11 13:15:00,65.02,65.03,64.93,64.99,21147.0,65.02,65.03,64.93,64.99,21147.0
2022-02-11 13:20:00,64.99,65.05,64.97,65.02,26862.0,64.99,65.05,64.97,65.02,26862.0
2022-02-11 13:25:00,65.02,65.15,65.01,65.13,235305.0,65.02,65.15,65.01,65.13,235305.0
2022-02-11 13:30:00,65.12,65.87,65.05,65.8,1164415.0,65.12,65.87,65.05,65.8,1164415.0
2022-02-11 13:35:00,65.76,66.06,65.55,65.85,760444.0,65.76,66.06,65.55,65.85,760444.0
2022-02-11 13:40:00,65.81,66.08,65.65,66.07,437754.0,65.81,66.08,65.65,66.07,437754.0
2022-02-11 13:45:00,66.04,66.34,65.97,66.23,366340.0,66.04,66.34,65.97,66.23,366340.0
2022-02-11 13:50:00,66.22,66.24,65.95,66.09,313790.0,66.22,66.24,65.95,66.09,313790.0
2022-02-11 13:55:00,66.09,66.15,65.91,65.92,237367.0,66.09,66.15,65.91,65.92,237367.0
2022-02-11 14:00:00,65.92,66.02,65.55,65.8,545325.0,65.92,66.02,65.55,65.8,545325.0
2022-02-11 14:05:00,65.78,65.78,65.59,65.66,283531.0,65.78,65.78,65.59,65.66,283531.0
2022-02-11 14:10:00,65.66,65.7,65.37,65.49,558106.0,65.66,65.7,65.37,65.49,558106.0
2022-02-11 14:15:00,65.5,65.51,65.39,65.5,335055.0,65.5,65.51,65.39,65.5,335055.0
2022-02-11 14:20:00,65.49,65.57,65.43,65.57,195749.0,65.49,65.57,65.43,65.57,195749.0
2022-02-11 14:25:00,65.56,65.62,65.36,65.52,295660.0,65.56,65.62,65.36,65.52,295660.0
2022-02-11 14:30:00,65.53,65.54,65.4,65.45,242467.0,65.53,65.54,65.4,65.45,242467.0
2022-02-11 14:35:00,65.45,65.57,65.41,65.52,170429.0,65.45,65.57,65.41,65.52,170429.0
2022-02-11 14:40:00,65.51,65.63,65.47,65.6,112114.0,65.51,65.63,65.47,65.6,112114.0
2022-02-11 14:45:00,65.62,65.66,65.57,65.66,70107.0,65.62,65.66,65.57,65.66,70107.0
2022-02-11 14:50:00,65.64,65.76,65.55,65.57,94719.0,65.64,65.76,65.55,65.57,94719.0
2022-02-11 14:55:00,65.58,65.76,65.58,65.66,101944.0,65.58,65.76,65.58,65.66,101944.0
2022-02-11 15:00:00,65.65,65.74,65.64,65.69,68997.0,65.65,65.74,65.64,65.69,68997.0
2022-02-11 15:05:00,65.69,65.69,65.51,65.58,107596.0,65.69,65.69,65.51,65.58,107596.0
2022-02-11 15:10:00,65.6,65.6,65.47,65.53,67991.0,65.6,65.6,65.47,65.53,67991.0
2022-02-11 15:15:00,65.53,65.58,65.43,65.47,49423.0,65.53,65.58,65.43,65.47,49423.0
2022-02-11 15:20:00,65.49,65.63,65.47,65.59,40821.0,65.49,65.63,65.47,65.59,40821.0
2022-02-11 15:25:00,65.6,65.61,65.53,65.6,71453.0,65.6,65.61,65.53,65.6,71453.0
2022-02-11 15:30:00,65.58,65.58,65.47,65.57,310559.0,65.58,65.58,65.47,65.57,310559.0
2022-02-11 15:35:00,65.56,65.7,65.54,65.65,123188.0,65.56,65.7,65.54,65.65,123188.0
2022-02-11 15:40:00,65.66,65.69,65.63,65.65,72952.0,65.66,65.69,65.63,65.65,72952.0
2022-02-11 15:45:00,65.65,65.79,65.59,65.79,135060.0,65.65,65.79,65.59,65.79,135060.0
2022-02-11 15:50:00,65.79,65.8,65.66,65.67,513556.0,65.79,65.8,65.66,65.67,513556.0
2022-02-11 15:55:00,65.68,65.78,65.67,65.78,409995.0,65.68,65.78,65.67,65.78,409995.0
2022-02-14 09:30:00,64.97,65.05,64.8,65.05,172670.0,64.97,65.05,64.8,65.05,172670.0
2022-02-14 09:35:00,65.02,65.12,64.93,65.06,132671.0,65.02,65.12,64.93,65.06,132671.0
2022-02-14 09:40:00,65.09,65.25,65.09,65.16,73428.0,65.09,65.25,65.09,65.16,73428.0
2022-02-14 09:45:00,65.15,65.36,65.0,65.34,100427.0,65.15,65.36,65.0,65.34,100427.0
2022-02-14 09:50:00,65.33,65.44,65.29,65.39,75483.0,65.33,65.44,65.29,65.39,75483.0
2022-02-14 09:55:00,65.39,65.49,65.34,65.45,78597.0,65.39,65.49,65.34,65.45,78597.0
2022-02-14 10:00:00,65.46,65.47,65.29,65.42,113138.0,65.46,65.47,65.29,65.42,113138.0
2022-02-14 10:05:00,65.45,65.6,65.41,65.56,84562.0,65.45,65.6,65.41,65.56,84562.0
2022-02-14 10:10:00,65.55,65.63,65.48,65.5,103764.0,65.55,65.63,65.48,65.5,103764.0
2022-02-14 10:15:00,65.51,65.55,65.38,65.41,76384.0,65.51,65.55,65.38,65.41,76384.0
2022-02-14 10:20:00,65.38,65.38,65.24,65.34,42174.0,65.38,65.38,65.24,65.34,42174.0
2022-02-14 10:25:00,65.33,65.34,65.17,65.2,31705.0,65.33,65.34,65.17,65.2,31705.0
2022-02-14 10:30:00,65.21,65.26,65.06,65.21,65181.0,65.21,65.26,65.06,65.21,65181.0
2022-02-14 10:35:00,65.22,65.41,65.22,65.38,45385.0,65.22,65.41,65.22,65.38,45385.0
2022-02-14 10:40:00,65.39,65.41,65.25,65.35,25119.0,65.39,65.41,65.25,65.35,25119.0
2022-02-14 10:45:00,65.35,65.49,65.35,65.49,33203.0,65.35,65.49,65.35,65.49,33203.0
2022-02-14 10:50:00,65.5,65.54,65.45,65.5,31856.0,65.5,65.54,65.45,65.5,31856.0
2022-02-14 10:55:00,65.5,65.66,65.5,65.56,84475.0,65.5,65.66,65.5,65.56,84475.0
2022-02-14 11:00:00,65.58,65.77,65.56,65.73,59689.0,65.58,65.77,65.56,65.73,59689.0
2022-02-14 11:05:00,65.73,65.75,65.6,65.69,54362.0,65.73,65.75,65.6,65.69,54362.0
2022-02-14 11:10:00,65.7,65.83,65.69,65.76,28188.0,65.7,65.83,65.69,65.76,28188.0
2022-02-14 11:15:00,65.78,65.83,65.75,65.79,37968.0,65.78,65.83,65.75,65.79,37968.0
2022-02-14 11:20:00,65.8,65.82,65.71,65.82,33022.0,65.8,65.82,65.71,65.82,33022.0
2022-02-14 11:25:00,65.83,65.88,65.76,65.76,43943.0,65.83,65.88,65.76,65.76,43943.0
2022-02-14 11:30:00,65.76,65.83,65.57,65.63,175464.0,65.76,65.83,65.57,65.63,175464.0
2022-02-14 11:35:00,65.63,65.69,65.42,65.45,111622.0,65.63,65.69,65.42,65.45,111622.0
2022-02-14 11:40:00,65.45,65.65,65.43,65.55,77805.0,65.45,65.65,65.43,65.55,77805.0
2022-02-14 11:45:00,65.56,65.63,65.55,65.62,17691.0,65.56,65.63,65.55,65.62,17691.0
2022-02-14 11:50:00,65.63,65.67,65.53,65.56,22625.0,65.63,65.67,65.53,65.56,22625.0
2022-02-14 11:55:00,65.56,65.62,65.53,65.62,35588.0,65.56,65.62,65.53,65.62,35588.0
2022-02-14 12:00:00,65.63,65.68,65.62,65.62,23694.0,65.63,65.68,65.62,65.62,23694.0
2022-02-14 12:05:00,65.62,65.63,65.54,65.58,16868.0,65.62,65.63,65.54,65.58,16868.0
2022-02-14 12:10:00,65.58,65.59,65.51,65.53,23771.0,65.58,65.59,65.51,65.53,23771.0
2022-02-14 12:15:00,65.53,65.54,65.37,65.38,59838.0,65.53,65.54,65.37,65.38,59838.0
2022-02-14 12:20:00,65.38,65.43,65.27,65.43,35209.0,65.38,65.43,65.27,65.43,35209.0
2022-02-14 12:25:00,65.43,65.61,65.43,65.6,37412.0,65.43,65.61,65.43,65.6,37412.0
2022-02-14 12:30:00,65.6,65.65,65.6,65.61,24912.0,65.6,65.65,65.6,65.61,24912.0
2022-02-14 12:35:00,65.63,65.64,65.6,65.63,36710.0,65.63,65.64,65.6,65.63,36710.0
2022-02-14 12:40:00,65.63,65.75,65.63,65.74,37639.0,65.63,65.75,65.63,65.74,37639.0
2022-02-14 12:45:00,65.74,65.79,65.72,65.77,48904.0,65.74,65.79,65.72,65.77,48904.0
2022-02-14 12:50:00,65.77,65.91,65.76,65.91,53048.0,65.77,65.91,65.76,65.91,53048.0
2022-02-14 12:55:00,65.9,65.91,65.8,65.81,21847.0,65.9,65.91,65.8,65.81,21847.0
2022-02-14 13:00:00,65.81,65.9,65.79,65.9,13406.0,65.81,65.9,65.79,65.9,13406.0
2022-02-14 13:05:00,65.9,65.95,65.89,65.89,43832.0,65.9,65.95,65.89,65.89,43832.0
2022-02-14 13:10:00,65.9,65.92,65.8,65.86,109951.0,65.9,65.92,65.8,65.86,109951.0
2022-02-14 13:15:00,65.86,65.88,65.77,65.78,16884.0,65.86,65.88,65.77,65.78,16884.0
2022-02-14 13:20:00,65.78,65.86,65.72,65.73,18101.0,65.78,65.86,65.72,65.73,18101.0
2022-02-14 13:25:00,65.72,65.8,65.69,65.78,30571.0,65.72,65.8,65.69,65.78,30571.0
2022-02-14 13:30:00,65.78,65.81,65.74,65.8,37447.0,65.78,65.81,65.74,65.8,37447.0
2022-02-14 13:35:00,65.79,65.81,65.73,65.8,31318.0,65.79,65.81,65.73,65.8,31318.0
2022-02-14 13:40:00,65.79,65.81,65.75,65.8,43381.0,65.79,65.81,65.75,65.8,43381.0
2022-02-14 13:45:00,65.79,65.83,65.76,65.82,28958.0,65.79,65.83,65.76,65.82,28958.0
2022-02-14 13:50:00,65.81,66.21,65.75,66.18,443074.0,65.81,66.21,65.75,66.18,443074.0
2022-02-14 13:55:00,66.17,66.54,66.1,66.46,359176.0,66.17,66.54,66.1,66.46,359176.0
2022-02-14 14:00:00,66.46,66.57,66.28,66.48,223435.0,66.46,66.57,66.28,66.48,223435.0
2022-02-14 14:05:00,66.47,66.88,66.44,66.57,436862.0,66.47,66.88,66.44,66.57,436862.0
2022-02-14 14:10:00,66.6,66.68,66.52,66.59,280220.0,66.6,66.68,66.52,66.59,280220.0
2022-02-14 14:15:00,66.59,66.6,66.37,66.38,164878.0,66.59,66.6,66.37,66.38,164878.0
2022-02-14 14:20:00,66.44,66.71,66.4,66.65,152177.0,66.44,66.71,66.4,66.65,152177.0
2022-02-14 14:25:00,66.65,66.76,66.31,66.66,478887.0,66.65,66.76,66.31,66.66,478887.0
2022-02-14 14:30:00,66.66,66.67,66.34,66.36,345771.0,66.66,66.67,66.34,66.36,345771.0
2022-02-14 14:35:00,66.36,66.56,66.21,66.51,329004.0,66.36,66.56,66.21,66.51,329004.0
2022-02-14 14:40:00,66.52,66.59,66.38,66.46,330849.0,66.52,66.59,66.38,66.46,330849.0
2022-02-14 14:45:00,66.46,66.54,66.38,66.39,84748.0,66.46,66.54,66.38,66.39,84748.0
2022-02-14 14:50:00,66.42,66.44,66.29,66.39,191144.0,66.42,66.44,66.29,66.39,191144.0
2022-02-14 14:55:00,66.38,66.4,66.17,66.22,57265.0,66.38,66.4,66.17,66.22,57265.0
2022-02-14 15:00:00,66.2,66.27,66.11,66.15,71083.0,66.2,66.27,66.11,66.15,71083.0
2022-02-14 15:05:00,66.15,66.17,66.05,66.14,131102.0,66.15,66.17,66.05,66.14,131102.0
2022-02-14 15:10:00,66.13,66.26,66.09,66.26,42733.0,66.13,66.26,66.09,66.26,42733.0
2022-02-14 15:15:00,66.22,66.26,66.16,66.17,48966.0,66.22,66.26,66.16,66.17,48966.0
2022-02-14 15:20:00,66.17,66.26,66.16,66.22,46971.0,66.17,66.26,66.16,66.22,46971.0
2022-02-14 15:25:00,66.22,66.31,66.19,66.25,32359.0,66.22,66.31,66.19,66.25,32359.0
2022-02-14 15:30:00,66.23,66.36,66.2,66.34,147661.0,66.23,66.36,66.2,66.34,147661.0
2022-02-14 15:35:00,66.33,66.36,66.29,66.3,144672.0,66.33,66.36,66.29,66.3,144672.0
2022-02-14 15:40:00,66.3,66.34,66.25,66.26,42697.0,66.3,66.34,66.25,66.26,42697.0
2022-02-14 15:45:00,66.27,66.31,66.2,66.28,78423.0,66.27,66.31,66.2,66.28,78423.0
2022-02-14 15:50:00,66.28,66.32,66.23,66.3,125574.0,66.28,66.32,66.23,66.3,125574.0
2022-02-14 15:55:00,66.3,66.37,66.28,66.35,487788.0,66.3,66.37,66.28,66.35,487788.0
2022-02-15 09:30:00,64.2,64.35,63.87,63.98,546332.0,64.2,64.35,63.87,63.98,546332.0
2022-02-15 09:35:00,63.99,64.06,63.83,63.91,266880.0,63.99,64.06,63.83,63.91,266880.0
2022-02-15 09:40:00,63.9,64.14,63.86,64.02,268706.0,63.9,64.14,63.86,64.02,268706.0
2022-02-15 09:45:00,64.02,64.04,63.85,63.85,248243.0,64.02,64.04,63.85,63.85,248243.0
2022-02-15 09:50:00,63.85,63.94,63.79,63.88,637966.0,63.85,63.94,63.79,63.88,637966.0
2022-02-15 09:55:00,63.88,63.92,63.53,63.85,475753.0,63.88,63.92,63.53,63.85,475753.0
2022-02-15 10:00:00,63.85,63.89,63.75,63.81,280817.0,63.85,63.89,63.75,63.81,280817.0
2022-02-15 10:05:00,63.82,63.84,63.64,63.71,264581.0,63.82,63.84,63.64,63.71,264581.0
2022-02-15 10:10:00,63.7,63.75,63.61,63.67,158686.0,63.7,63.75,63.61,63.67,158686.0
2022-02-15 10:15:00,63.65,63.79,63.62,63.76,145533.0,63.65,63.79,63.62,63.76,145533.0
2022-02-15 10:20:00,63.76,63.99,63.64,63.97,96528.0,63.76,63.99,63.64,63.97,96528.0
2022-02-15 10:25:00,63.97,64.1,63.97,64.04,126518.0,63.97,64.1,63.97,64.04,126518.0
2022-02-15 10:30:00,64.03,64.04,63.89,63.93,92403.0,64.03,64.04,63.89,63.93,92403.0
2022-02-15 10:35:00,63.9,63.95,63.8,63.85,95007.0,63.9,63.95,63.8,63.85,95007.0
2022-02-15 10:40:00,63.85,63.86,63.65,63.78,194737.0,63.85,63.86,63.65,63.78,194737.0
2022-02-15 10:45:00,63.77,63.89,63.74,63.8,64201.0,63.77,63.89,63.74,63.8,64201.0
2022-02-15 10:50:00,63.78,63.8,63.63,63.63,101172.0,63.78,63.8,63.63,63.63,101172.0
2022-02-15 10:55:00,63.65,63.66,63.54,63.6,158015.0,63.65,63.66,63.54,63.6,158015.0
2022-02-15 11:00:00,63.61,63.89,63.55,63.84,116619.0,63.61,63.89,63.55,63.84,116619.0
2022-02-15 11:05:00,63.84,63.84,63.73,63.78,44695.0,63.84,63.84,63.73,63.78,44695.0
2022-02-15 11:10:00,63.77,63.94,63.7,63.85,151758.0,63.77,63.94,63.7,63.85,151758.0
2022-02-15 11:15:00,63.84,63.94,63.8,63.85,33969.0,63.84,63.94,63.8,63.85,33969.0
2022-02-15 11:20:00,63.86,63.94,63.82,63.91,41034.0,63.86,63.94,63.82,63.91,41034.0
2022-02-15 11:25:00,63.9,64.09,63.89,64.01,188984.0,63.9,64.09,63.89,64.01,188984.0
2022-02-15 11:30:00,64.03,64.13,63.94,64.12,97217.0,64.03,64.13,63.94,64.12,97217.0
2022-02-15 11:35:00,64.12,64.27,64.08,64.09,140020.0,64.12,64.27,64.08,64.09,140020.0
2022-02-15 11:40:00,64.09,64.09,63.72,63.88,173330.0,64.09,64.09,63.72,63.88,173330.0
2022-02-15 11:45:00,63.89,64.06,63.88,64.05,162968.0,63.89,64.06,63.88,64.05,162968.0
2022-02-15 11:50:00,64.07,64.16,64.0,64.12,36694.0,64.07,64.16,64.0,64.12,36694.0
2022-02-15 11:55:00,64.11,64.18,64.05,64.18,54523.0,64.11,64.18,64.05,64.18,54523.0
2022-02-15 12:00:00,64.18,64.3,64.18,64.26,131231.0,64.18,64.3,64.18,64.26,131231.0
2022-02-15 12:05:00,64.27,64.39,64.22,64.27,67954.0,64.27,64.39,64.22,64.27,67954.0
2022-02-15 12:10:00,64.28,64.38,64.26,64.3,36793.0,64.28,64.38,64.26,64.3,36793.0
2022-02-15 12:15:00,64.3,64.3,64.08,64.12,70509.0,64.3,64.3,64.08,64.12,70509.0
2022-02-15 12:20:00,64.14,64.37,64.14,64.27,91682.0,64.14,64.37,64.14,64.27,91682.0
2022-02-15 12:25:00,64.28,64.35,64.24,64.34,41722.0,64.28,64.35,64.24,64.34,41722.0
2022-02-15 12:30:00,64.34,64.4,64.26,64.31,62119.0,64.34,64.4,64.26,64.31,62119.0
2022-02-15 12:35:00,64.3,64.31,64.18,64.23,103297.0,64.3,64.31,64.18,64.23,103297.0
2022-02-15 12:40:00,64.24,64.32,64.18,64.26,38354.0,64.24,64.32,64.18,64.26,38354.0
2022-02-15 12:45:00,64.26,64.34,64.24,64.31,50970.0,64.26,64.34,64.24,64.31,50970.0
2022-02-15 12:50:00,64.31,64.33,64.24,64.27,63873.0,64.31,64.33,64.24,64.27,63873.0
2022-02-15 12:55:00,64.27,64.3,64.24,64.27,23306.0,64.27,64.3,64.24,64.27,23306.0
2022-02-15 13:00:00,64.27,64.27,64.08,64.15,85437.0,64.27,64.27,64.08,64.15,85437.0
2022-02-15 13:05:00,64.15,64.15,64.0,64.0,57856.0,64.15,64.15,64.0,64.0,57856.0
2022-02-15 13:10:00,64.0,64.11,63.97,63.98,44204.0,64.0,64.11,63.97,63.98,44204.0
2022-02-15 13:15:00,63.97,64.03,63.89,64.03,100309.0,63.97,64.03,63.89,64.03,100309.0
2022-02-15 13:20:00,64.03,64.03,63.89,64.0,33892.0,64.03,64.03,63.89,64.0,33892.0
2022-02-15 13:25:00,63.99,63.99,63.93,63.97,13878.0,63.99,63.99,63.93,63.97,13878.0
2022-02-15 13:30:00,63.96,64.12,63.95,64.11,28777.0,63.96,64.12,63.95,64.11,28777.0
2022-02-15 13:35:00,64.11,64.13,64.06,64.1,29311.0,64.11,64.13,64.06,64.1,29311.0
2022-02-15 13:40:00,64.1,64.16,64.09,64.12,18686.0,64.1,64.16,64.09,64.12,18686.0
2022-02-15 13:45:00,64.12,64.16,64.1,64.11,18007.0,64.12,64.16,64.1,64.11,18007.0
2022-02-15 13:50:00,64.11,64.19,64.11,64.17,24398.0,64.11,64.19,64.11,64.17,24398.0
2022-02-15 13:55:00,64.17,64.21,64.16,64.2,33412.0,64.17,64.21,64.16,64.2,33412.0
2022-02-15 14:00:00,64.2,64.33,64.2,64.32,56270.0,64.2,64.33,64.2,64.32,56270.0
2022-02-15 14:05:00,64.32,64.33,64.24,64.24,30681.0,64.32,64.33,64.24,64.24,30681.0
2022-02-15 14:10:00,64.24,64.27,64.14,64.16,22024.0,64.24,64.27,64.14,64.16,22024.0
2022-02-15 14:15:00,64.16,64.26,64.13,64.25,29815.0,64.16,64.26,64.13,64.25,29815.0
2022-02-15 14:20:00,64.23,64.31,64.21,64.26,49136.0,64.23,64.31,64.21,64.26,49136.0
2022-02-15 14:25:00,64.24,64.34,64.22,64.27,82954.0,64.24,64.34,64.22,64.27,82954.0
2022-02-15 14:30:00,64.26,64.33,64.22,64.26,20865.0,64.26,64.33,64.22,64.26,20865.0
2022-02-15 14:35:00,64.27,64.27,63.97,63.98,48090.0,64.27,64.27,63.97,63.98,48090.0
2022-02-15 14:40:00,63.99,64.1,63.97,64.1,23281.0,63.99,64.1,63.97,64.1,23281.0
2022-02-15 14:45:00,64.12,64.2,64.1,64.12,34212.0,64.12,64.2,64.1,64.12,34212.0
2022-02-15 14:50:00,64.12,64.18,64.08,64.17,62144.0,64.12,64.18,64.08,64.17,62144.0
2022-02-15 14:55:00,64.18,64.25,64.17,64.19,21152.0,64.18,64.25,64.17,64.19,21152.0
2022-02-15 15:00:00,64.17,64.25,64.16,64.25,6712.0,64.17,64.25,64.16,64.25,6712.0
2022-02-15 15:05:00,64.25,64.25,64.19,64.2,9415.0,64.25,64.25,64.19,64.2,9415.0
2022-02-15 15:10:00,64.2,64.26,64.2,64.22,22807.0,64.2,64.26,64.2,64.22,22807.0
2022-02-15 15:15:00,64.22,64.29,64.22,64.28,21121.0,64.22,64.29,64.22,64.28,21121.0
2022-02-15 15:20:00,64.27,64.29,64.19,64.19,40806.0,64.27,64.29,64.19,64.19,40806.0
2022-02-15 15:25:00,64.18,64.2,64.14,64.15,16122.0,64.18,64.2,64.14,64.15,16122.0
2022-02-15 15:30:00,64.14,64.32,64.12,64.28,174238.0,64.14,64.32,64.12,64.28,174238.0
2022-02-15 15:35:00,64.28,64.29,64.04,64.1,229503.0,64.28,64.29,64.04,64.1,229503.0
2022-02-15 15:40:00,64.09,64.12,63.98,64.12,61443.0,64.09,64.12,63.98,64.12,61443.0
2022-02-15 15:45:00,64.12,64.26,64.11,64.22,239550.0,64.12,64.26,64.11,64.22,239550.0
2022-02-15 15:50:00,64.23,64.27,64.2,64.23,111746.0,64.23,64.27,64.2,64.23,111746.0
2022-02-15 15:55:00,64.22,64.29,64.18,64.27,247845.0,64.22,64.29,64.18,64.27,247845.0
2022-02-16 09:30:00,65.08,65.31,65.07,65.25,169879.0,65.08,65.31,65.07,65.25,169879.0
2022-02-16 09:35:00,65.26,65.3,65.15,65.2,73819.0,65.26,65.3,65.15,65.2,73819.0
2022-02-16 09:40:00,65.19,65.26,65.13,65.25,61242.0,65.19,65.26,65.13,65.25,61242.0
2022-02-16 09:45:00,65.25,65.31,65.24,65.27,31337.0,65.25,65.31,65.24,65.27,31337.0
2022-02-16 09:50:00,65.29,65.37,65.25,65.36,55742.0,65.29,65.37,65.25,65.36,55742.0
2022-02-16 09:55:00,65.36,65.4,65.35,65.37,102682.0,65.36,65.4,65.35,65.37,102682.0
2022-02-16 10:00:00,65.35,65.52,65.35,65.4,69711.0,65.35,65.52,65.35,65.4,69711.0
2022-02-16 10:05:00,65.41,65.51,65.4,65.47,48549.0,65.41,65.51,65.4,65.47,48549.0
2022-02-16 10:10:00,65.45,65.55,65.45,65.52,31342.0,65.45,65.55,65.45,65.52,31342.0
2022-02-16 10:15:00,65.51,65.54,65.45,65.46,33592.0,65.51,65.54,65.45,65.46,33592.0
2022-02-16 10:20:00,65.45,65.5,65.43,65.44,26593.0,65.45,65.5,65.43,65.44,26593.0
2022-02-16 10:25:00,65.45,65.49,65.27,65.37,36304.0,65.45,65.49,65.27,65.37,36304.0
2022-02-16 10:30:00,65.37,65.55,65.27,65.49,75708.0,65.37,65.55,65.27,65.49,75708.0
2022-02-16 10:35:00,65.49,65.62,65.49,65.54,67958.0,65.49,65.62,65.49,65.54,67958.0
2022-02-16 10:40:00,65.54,65.6,65.51,65.53,40122.0,65.54,65.6,65.51,65.53,40122.0
2022-02-16 10:45:00,65.53,65.64,65.52,65.6,35813.0,65.53,65.64,65.52,65.6,35813.0
2022-02-16 10:50:00,65.61,65.71,65.6,65.64,80750.0,65.61,65.71,65.6,65.64,80750.0
2022-02-16 10:55:00,65.64,65.69,65.61,65.66,68340.0,65.64,65.69,65.61,65.66,68340.0
2022-02-16 11:00:00,65.67,65.79,65.67,65.75,95368.0,65.67,65.79,65.67,65.75,95368.0
2022-02-16 11:05:00,65.75,65.82,65.72,65.79,50357.0,65.75,65.82,65.72,65.79,50357.0
2022-02-16 11:10:00,65.79,65.79,65.7,65.71,40127.0,65.79,65.79,65.7,65.71,40127.0
2022-02-16 11:15:00,65.71,65.73,65.64,65.67,112558.0,65.71,65.73,65.64,65.67,112558.0
2022-02-16 11:20:00,65.66,65.81,65.65,65.81,129652.0,65.66,65.81,65.65,65.81,129652.0
2022-02-16 11:25:00,65.81,65.84,65.76,65.82,75216.0,65.81,65.84,65.76,65.82,75216.0
2022-02-16 11:30:00,65.83,65.84,65.69,65.79,67862.0,65.83,65.84,65.69,65.79,67862.0
2022-02-16 11:35:00,65.79,65.8,65.67,65.68,26716.0,65.79,65.8,65.67,65.68,26716.0
2022-02-16 11:40:00,65.68,65.72,65.6,65.72,34773.0,65.68,65.72,65.6,65.72,34773.0
2022-02-16 11:45:00,65.7,65.71,65.63,65.64,24695.0,65.7,65.71,65.63,65.64,24695.0
2022-02-16 11:50:00,65.67,65.69,65.65,65.67,108106.0,65.67,65.69,65.65,65.67,108106.0
2022-02-16 11:55:00,65.66,65.74,65.66,65.68,70749.0,65.66,65.74,65.66,65.68,70749.0
2022-02-16 12:00:00,65.67,65.69,65.61,65.61,32591.0,65.67,65.69,65.61,65.61,32591.0
2022-02-16 12:05:00,65.61,65.75,65.61,65.73,22525.0,65.61,65.75,65.61,65.73,22525.0
2022-02-16 12:10:00,65.74,65.8,65.74,65.78,29424.0,65.74,65.8,65.74,65.78,29424.0
2022-02-16 12:15:00,65.78,65.87,65.72,65.74,30674.0,65.78,65.87,65.72,65.74,30674.0
2022-02-16 12:20:00,65.74,65.74,65.66,65.67,14494.0,65.74,65.74,65.66,65.67,14494.0
2022-02-16 12:25:00,65.67,65.67,65.6,65.66,17675.0,65.67,65.67,65.6,65.66,17675.0
2022-02-16 12:30:00,65.64,65.67,65.59,65.61,38259.0,65.64,65.67,65.59,65.61,38259.0
2022-02-16 12:35:00,65.62,65.62,65.42,65.47,75691.0,65.62,65.62,65.42,65.47,75691.0
2022-02-16 12:40:00,65.47,65.65,65.46,65.59,40450.0,65.47,65.65,65.46,65.59,40450.0
2022-02-16 12:45:00,65.6,65.63,65.58,65.59,18088.0,65.6,65.63,65.58,65.59,18088.0
2022-02-16 12:50:00,65.6,65.61,65.47,65.51,19992.0,65.6,65.61,65.47,65.51,19992.0
2022-02-16 12:55:00,65.5,65.54,65.49,65.5,19146.0,65.5,65.54,65.49,65.5,19146.0
2022-02-16 13:00:00,65.52,65.52,65.46,65.47,18983.0,65.52,65.52,65.46,65.47,18983.0
2022-02-16 13:05:00,65.47,65.52,65.43,65.43,24576.0,65.47,65.52,65.43,65.43,24576.0
2022-02-16 13:10:00,65.46,65.47,65.33,65.36,43499.0,65.46,65.47,65.33,65.36,43499.0
2022-02-16 13:15:00,65.36,65.4,65.2,65.25,241159.0,65.36,65.4,65.2,65.25,241159.0
2022-02-16 13:20:00,65.26,65.33,65.21,65.24,49851.0,65.26,65.33,65.21,65.24,49851.0
2022-02-16 13:25:00,65.25,65.39,65.25,65.35,37251.0,65.25,65.39,65.25,65.35,37251.0
2022-02-16 13:30:00,65.34,65.45,65.34,65.43,9125.0,65.34,65.45,65.34,65.43,9125.0
2022-02-16 13:35:00,65.43,65.56,65.42,65.48,49397.0,65.43,65.56,65.42,65.48,49397.0
2022-02-16 13:40:00,65.47,65.48,65.4,65.41,11898.0,65.47,65.48,65.4,65.41,11898.0
2022-02-16 13:45:00,65.4,65.42,65.36,65.38,9837.0,65.4,65.42,65.36,65.38,9837.0
2022-02-16 13:50:00,65.37,65.39,65.34,65.35,11955.0,65.37,65.39,65.34,65.35,11955.0
2022-02-16 13:55:00,65.35,65.37,65.3,65.33,8143.0,65.35,65.37,65.3,65.33,8143.0
2022-02-16 14:00:00,65.34,65.41,65.05,65.35,64272.0,65.34,65.41,65.05,65.35,64272.0
2022-02-16 14:05:00,65.37,65.47,65.27,65.43,27828.0,65.37,65.47,65.27,65.43,27828.0
2022-02-16 14:10:00,65.41,65.41,65.09,65.15,182193.0,65.41,65.41,65.09,65.15,182193.0
2022-02-16 14:15:00,65.14,65.28,65.09,65.24,59161.0,65.14,65.28,65.09,65.24,59161.0
2022-02-16 14:20:00,65.19,65.43,65.19,65.29,59660.0,65.19,65.43,65.19,65.29,59660.0
2022-02-16 14:25:00,65.29,65.36,65.2,65.36,42701.0,65.29,65.36,65.2,65.36,42701.0
2022-02-16 14:30:00,65.33,65.35,65.27,65.28,40735.0,65.33,65.35,65.27,65.28,40735.0
2022-02-16 14:35:00,65.28,65.34,65.27,65.3,32811.0,65.28,65.34,65.27,65.3,32811.0
2022-02-16 14:40:00,65.31,65.31,65.25,65.27,22301.0,65.31,65.31,65.25,65.27,22301.0
2022-02-16 14:45:00,65.27,65.3,65.1,65.15,224957.0,65.27,65.3,65.1,65.15,224957.0
2022-02-16 14:50:00,65.16,65.17,65.01,65.01,120231.0,65.16,65.17,65.01,65.01,120231.0
2022-02-16 14:55:00,65.02,65.02,64.78,64.88,85257.0,65.02,65.02,64.78,64.88,85257.0
2022-02-16 15:00:00,64.88,64.89,64.67,64.79,177054.0,64.88,64.89,64.67,64.79,177054.0
2022-02-16 15:05:00,64.79,64.82,64.58,64.58,53931.0,64.79,64.82,64.58,64.58,53931.0
2022-02-16 15:10:00,64.58,64.58,64.27,64.33,184770.0,64.58,64.58,64.27,64.33,184770.0
2022-02-16 15:15:00,64.32,64.48,64.24,64.24,131290.0,64.32,64.48,64.24,64.24,131290.0
2022-02-16 15:20:00,64.24,64.24,63.78,64.05,280682.0,64.24,64.24,63.78,64.05,280682.0
2022-02-16 15:25:00,64.02,64.12,63.76,63.89,250191.0,64.02,64.12,63.76,63.89,250191.0
2022-02-16 15:30:00,63.85,63.89,63.6,63.79,219435.0,63.85,63.89,63.6,63.79,219435.0
2022-02-16 15:35:00,63.78,64.07,63.78,64.04,94369.0,63.78,64.07,63.78,64.04,94369.0
2022-02-16 15:40:00,64.04,64.04,63.7,63.7,101877.0,64.04,64.04,63.7,63.7,101877.0
2022-02-16 15:45:00,63.69,63.81,63.56,63.65,133879.0,63.69,63.81,63.56,63.65,133879.0
2022-02-16 15:50:00,63.65,63.7,63.57,63.62,168988.0,63.65,63.7,63.57,63.62,168988.0
2022-02-16 15:55:00,63.62,63.7,63.5,63.53,313223.0,63.62,63.7,63.5,63.53,313223.0
2022-02-17 09:30:00,63.62,64.08,63.58,64.02,175862.0,63.62,64.08,63.58,64.02,175862.0
2022-02-17 09:35:00,64.01,64.08,63.91,64.08,45875.0,64.01,64.08,63.91,64.08,45875.0
2022-02-17 09:40:00,64.1,64.44,64.1,64.44,327039.0,64.1,64.44,64.1,64.44,327039.0
2022-02-17 09:45:00,64.44,64.5,64.0,64.03,307149.0,64.44,64.5,64.0,64.03,307149.0
2022-02-17 09:50:00,64.04,64.18,63.85,64.12,212005.0,64.04,64.18,63.85,64.12,212005.0
2022-02-17 09:55:00,64.12,64.26,63.98,64.07,163194.0,64.12,64.26,63.98,64.07,163194.0
2022-02-17 10:00:00,64.05,64.16,63.94,64.01,97114.0,64.05,64.16,63.94,64.01,97114.0
2022-02-17 10:05:00,64.03,64.12,63.75,63.86,93148.0,64.03,64.12,63.75,63.86,93148.0
2022-02-17 10:10:00,63.88,63.98,63.81,63.96,35788.0,63.88,63.98,63.81,63.96,35788.0
2022-02-17 10:15:00,63.95,64.09,63.87,64.04,53825.0,63.95,64.09,63.87,64.04,53825.0
2022-02-17 10:20:00,64.05,64.05,63.87,63.95,24242.0,64.05,64.05,63.87,63.95,24242.0
2022-02-17 10:25:00,63.94,63.94,63.73,63.9,47049.0,63.94,63.94,63.73,63.9,47049.0
2022-02-17 10:30:00,63.83,63.83,63.65,63.69,45426.0,63.83,63.83,63.65,63.69,45426.0
2022-02-17 10:35:00,63.69,63.76,63.63,63.69,48399.0,63.69,63.76,63.63,63.69,48399.0
2022-02-17 10:40:00,63.68,63.74,63.57,63.73,78516.0,63.68,63.74,63.57,63.73,78516.0
2022-02-17 10:45:00,63.74,63.87,63.65,63.72,109743.0,63.74,63.87,63.65,63.72,109743.0
2022-02-17 10:50:00,63.72,63.72,63.5,63.51,74323.0,63.72,63.72,63.5,63.51,74323.0
2022-02-17 10:55:00,63.52,63.63,63.43,63.5,137370.0,63.52,63.63,63.43,63.5,137370.0
2022-02-17 11:00:00,63.52,63.56,63.42,63.51,43914.0,63.52,63.56,63.42,63.51,43914.0
2022-02-17 11:05:00,63.51,63.83,63.51,63.71,63309.0,63.51,63.83,63.51,63.71,63309.0
2022-02-17 11:10:00,63.71,63.91,63.66,63.85,71766.0,63.71,63.91,63.66,63.85,71766.0
2022-02-17 11:15:00,63.86,63.98,63.84,63.9,116758.0,63.86,63.98,63.84,63.9,116758.0
2022-02-17 11:20:00,63.9,64.07,63.89,63.99,82186.0,63.9,64.07,63.89,63.99,82186.0
2022-02-17 11:25:00,63.99,64.07,63.91,64.0,341434.0,63.99,64.07,63.91,64.0,341434.0
2022-02-17 11:30:00,63.99,64.33,63.85,64.21,121372.0,63.99,64.33,63.85,64.21,121372.0
2022-02-17 11:35:00,64.22,64.25,64.15,64.22,41243.0,64.22,64.25,64.15,64.22,41243.0
2022-02-17 11:40:00,64.22,64.22,64.04,64.21,98607.0,64.22,64.22,64.04,64.21,98607.0
2022-02-17 11:45:00,64.22,64.27,64.12,64.13,29875.0,64.22,64.27,64.12,64.13,29875.0
2022-02-17 11:50:00,64.12,64.13,64.02,64.04,25103.0,64.12,64.13,64.02,64.04,25103.0
2022-02-17 11:55:00,64.04,64.14,64.02,64.02,37007.0,64.04,64.14,64.02,64.02,37007.0
2022-02-17 12:00:00,64.04,64.09,63.94,64.08,40826.0,64.04,64.09,63.94,64.08,40826.0
2022-02-17 12:05:00,64.08,64.26,64.08,64.26,27794.0,64.08,64.26,64.08,64.26,27794.0
2022-02-17 12:10:00,64.24,64.28,64.16,64.2,24954.0,64.24,64.28,64.16,64.2,24954.0
2022-02-17 12:15:00,64.2,64.31,64.16,64.25,15109.0,64.2,64.31,64.16,64.25,15109.0
2022-02-17 12:20:00,64.25,64.27,64.15,64.26,20198.0,64.25,64.27,64.15,64.26,20198.0
2022-02-17 12:25:00,64.26,64.29,64.18,64.18,9349.0,64.26,64.29,64.18,64.18,9349.0
2022-02-17 12:30:00,64.19,64.19,63.97,64.09,36613.0,64.19,64.19,63.97,64.09,36613.0
2022-02-17 12:35:00,64.1,64.2,64.05,64.13,92925.0,64.1,64.2,64.05,64.13,92925.0
2022-02-17 12:40:00,64.16,64.19,64.03,64.05,10115.0,64.16,64.19,64.03,64.05,10115.0
2022-02-17 12:45:00,64.04,64.06,63.76,63.85,112879.0,64.04,64.06,63.76,63.85,112879.0
2022-02-17 12:50:00,63.85,63.89,63.81,63.83,39369.0,63.85,63.89,63.81,63.83,39369.0
2022-02-17 12:55:00,63.81,63.83,63.71,63.79,83708.0,63.81,63.83,63.71,63.79,83708.0
2022-02-17 13:00:00,63.82,63.83,63.74,63.8,50861.0,63.82,63.83,63.74,63.8,50861.0
2022-02-17 13:05:00,63.8,63.81,63.66,63.69,25673.0,63.8,63.81,63.66,63.69,25673.0
2022-02-17 13:10:00,63.69,63.87,63.62,63.86,17722.0,63.69,63.87,63.62,63.86,17722.0
2022-02-17 13:15:00,63.82,63.96,63.82,63.96,52116.0,63.82,63.96,63.82,63.96,52116.0
2022-02-17 13:20:00,63.96,63.96,63.89,63.91,16650.0,63.96,63.96,63.89,63.91,16650.0
2022-02-17 13:25:00,63.93,64.04,63.93,63.97,111152.0,63.93,64.04,63.93,63.97,111152.0
2022-02-17 13:30:00,63.98,64.19,63.98,64.19,41318.0,63.98,64.19,63.98,64.19,41318.0
2022-02-17 13:35:00,64.19,64.21,64.1,64.1,69254.0,64.19,64.21,64.1,64.1,69254.0
2022-02-17 13:40:00,64.1,64.11,63.96,63.97,40681.0,64.1,64.11,63.96,63.97,40681.0
2022-02-17 13:45:00,63.96,64.15,63.92,64.11,33228.0,63.96,64.15,63.92,64.11,33228.0
2022-02-17 13:50:00,64.07,64.08,63.96,63.99,17443.0,64.07,64.08,63.96,63.99,17443.0
2022-02-17 13:55:00,63.97,64.01,63.9,63.92,25214.0,63.97,64.01,63.9,63.92,25214.0
2022-02-17 14:00:00,63.89,64.0,63.89,64.0,15568.0,63.89,64.0,63.89,64.0,15568.0
2022-02-17 14:05:00,63.99,64.0,63.93,63.93,20477.0,63.99,64.0,63.93,63.93,20477.0
2022-02-17 14:10:00,63.93,63.95,63.77,63.82,60340.0,63.93,63.95,63.77,63.82,60340.0
2022-02-17 14:15:00,63.81,64.03,63.79,63.94,53720.0,63.81,64.03,63.79,63.94,53720.0
2022-02-17 14:20:00,63.94,63.98,63.88,63.97,32804.0,63.94,63.98,63.88,63.97,32804.0
2022-02-17 14:25:00,63.97,64.36,63.97,64.29,102317.0,63.97,64.36,63.97,64.29,102317.0
2022-02-17 14:30:00,64.28,64.35,64.23,64.26,40111.0,64.28,64.35,64.23,64.26,40111.0
2022-02-17 14:35:00,64.26,64.28,64.13,64.14,32889.0,64.26,64.28,64.13,64.14,32889.0
2022-02-17 14:40:00,64.14,64.25,64.14,64.23,24483.0,64.14,64.25,64.14,64.23,24483.0
2022-02-17 14:45:00,64.22,64.25,64.19,64.21,22775.0,64.22,64.25,64.19,64.21,22775.0
2022-02-17 14:50:00,64.21,64.21,64.12,64.16,20969.0,64.21,64.21,64.12,64.16,20969.0
2022-02-17 14:55:00,64.15,64.16,64.06,64.07,83941.0,64.15,64.16,64.06,64.07,83941.0
2022-02-17 15:00:00,64.05,64.1,64.0,64.02,23077.0,64.05,64.1,64.0,64.02,23077.0
2022-02-17 15:05:00,64.04,64.22,64.03,64.17,39366.0,64.04,64.22,64.03,64.17,39366.0
2022-02-17 15:10:00,64.18,64.24,64.14,64.16,34942.0,64.18,64.24,64.14,64.16,34942.0
2022-02-17 15:15:00,64.17,64.24,64.16,64.17,55703.0,64.17,64.24,64.16,64.17,55703.0
2022-02-17 15:20:00,64.18,64.3,64.18,64.28,54112.0,64.18,64.3,64.18,64.28,54112.0
2022-02-17 15:25:00,64.28,64.36,64.28,64.32,26191.0,64.28,64.36,64.28,64.32,26191.0
2022-02-17 15:30:00,64.34,64.36,64.29,64.31,30788.0,64.34,64.36,64.29,64.31,30788.0
2022-02-17 15:35:00,64.32,64.36,64.31,64.32,27398.0,64.32,64.36,64.31,64.32,27398.0
2022-02-17 15:40:00,64.33,64.33,64.29,64.32,28556.0,64.33,64.33,64.29,64.32,28556.0
2022-02-17 15:45:00,64.32,64.35,64.3,64.3,31479.0,64.32,64.35,64.3,64.3,31479.0
2022-02-17 15:50:00,64.3,64.31,64.16,64.2,130929.0,64.3,64.31,64.16,64.2,130929.0
2022-02-17 15:55:00,64.2,64.26,64.18,64.19,216753.0,64.2,64.26,64.18,64.19,216753.0
2022-02-18 09:30:00,63.14,63.26,63.08,63.1,154677.0,63.14,63.26,63.08,63.1,154677.0
2022-02-18 09:35:00,63.1,63.35,62.92,63.33,174679.0,63.1,63.35,62.92,63.33,174679.0
2022-02-18 09:40:00,63.32,63.35,63.12,63.27,84207.0,63.32,63.35,63.12,63.27,84207.0
2022-02-18 09:45:00,63.27,63.4,63.16,63.39,124777.0,63.27,63.4,63.16,63.39,124777.0
2022-02-18 09:50:00,63.39,63.67,63.39,63.63,207502.0,63.39,63.67,63.39,63.63,207502.0
2022-02-18 09:55:00,63.64,63.72,63.56,63.61,74446.0,63.64,63.72,63.56,63.61,74446.0
2022-02-18 10:00:00,63.63,63.71,63.58,63.69,42621.0,63.63,63.71,63.58,63.69,42621.0
2022-02-18 10:05:00,63.7,63.86,63.65,63.82,65022.0,63.7,63.86,63.65,63.82,65022.0
2022-02-18 10:10:00,63.81,63.95,63.8,63.91,63620.0,63.81,63.95,63.8,63.91,63620.0
2022-02-18 10:15:00,63.92,63.98,63.86,63.94,33368.0,63.92,63.98,63.86,63.94,33368.0
2022-02-18 10:20:00,63.93,63.94,63.88,63.91,17623.0,63.93,63.94,63.88,63.91,17623.0
2022-02-18 10:25:00,63.88,63.99,63.82,63.87,52901.0,63.88,63.99,63.82,63.87,52901.0
2022-02-18 10:30:00,63.88,64.09,63.81,64.09,68242.0,63.88,64.09,63.81,64.09,68242.0
2022-02-18 10:35:00,64.08,64.08,63.96,63.96,42170.0,64.08,64.08,63.96,63.96,42170.0
2022-02-18 10:40:00,64.0,64.06,63.95,64.06,35078.0,64.0,64.06,63.95,64.06,35078.0
2022-02-18 10:45:00,64.06,64.16,63.97,64.14,43673.0,64.06,64.16,63.97,64.14,43673.0
2022-02-18 10:50:00,64.15,64.21,64.07,64.21,54421.0,64.15,64.21,64.07,64.21,54421.0
2022-02-18 10:55:00,64.18,64.18,63.93,64.02,89359.0,64.18,64.18,63.93,64.02,89359.0
2022-02-18 11:00:00,64.01,64.19,63.88,64.15,345690.0,64.01,64.19,63.88,64.15,345690.0
2022-02-18 11:05:00,64.17,64.58,64.1,64.58,274958.0,64.17,64.58,64.1,64.58,274958.0
2022-02-18 11:10:00,64.56,65.0,64.56,64.67,410103.0,64.56,65.0,64.56,64.67,410103.0
2022-02-18 11:15:00,64.67,64.68,64.42,64.48,153049.0,64.67,64.68,64.42,64.48,153049.0
2022-02-18 11:20:00,64.49,64.62,64.45,64.55,79338.0,64.49,64.62,64.45,64.55,79338.0
2022-02-18 11:25:00,64.56,64.62,64.36,64.4,101826.0,64.56,64.62,64.36,64.4,101826.0
2022-02-18 11:30:00,64.4,64.41,64.05,64.12,92643.0,64.4,64.41,64.05,64.12,92643.0
2022-02-18 11:35:00,64.12,64.27,64.1,64.26,137346.0,64.12,64.27,64.1,64.26,137346.0
2022-02-18 11:40:00,64.25,64.27,64.08,64.11,115001.0,64.25,64.27,64.08,64.11,115001.0
2022-02-18 11:45:00,64.11,64.13,64.0,64.04,59067.0,64.11,64.13,64.0,64.04,59067.0
2022-02-18 11:50:00,64.05,64.09,63.85,63.94,139588.0,64.05,64.09,63.85,63.94,139588.0
2022-02-18 11:55:00,63.94,63.96,63.69,63.77,163482.0,63.94,63.96,63.69,63.77,163482.0
2022-02-18 12:00:00,63.77,63.89,63.74,63.86,134183.0,63.77,63.89,63.74,63.86,134183.0
2022-02-18 12:05:00,63.85,63.93,63.82,63.84,99012.0,63.85,63.93,63.82,63.84,99012.0
2022-02-18 12:10:00,63.83,63.85,63.74,63.75,83892.0,63.83,63.85,63.74,63.75,83892.0
2022-02-18 12:15:00,63.8,63.9,63.69,63.83,66548.0,63.8,63.9,63.69,63.83,66548.0
2022-02-18 12:20:00,63.83,64.12,63.83,64.07,108094.0,63.83,64.12,63.83,64.07,108094.0
2022-02-18 12:25:00,64.07,64.22,64.04,64.17,147740.0,64.07,64.22,64.04,64.17,147740.0
2022-02-18 12:30:00,64.16,64.46,64.13,64.26,338876.0,64.16,64.46,64.13,64.26,338876.0
2022-02-18 12:35:00,64.28,64.44,64.27,64.39,138185.0,64.28,64.44,64.27,64.39,138185.0
2022-02-18 12:40:00,64.39,64.43,64.3,64.39,137913.0,64.39,64.43,64.3,64.39,137913.0
2022-02-18 12:45:00,64.39,64.39,64.01,64.1,127482.0,64.39,64.39,64.01,64.1,127482.0
2022-02-18 12:50:00,64.1,64.24,64.06,64.18,48452.0,64.1,64.24,64.06,64.18,48452.0
2022-02-18 12:55:00,64.15,64.3,64.15,64.25,23842.0,64.15,64.3,64.15,64.25,23842.0
2022-02-18 13:00:00,64.25,64.31,64.13,64.3,32412.0,64.25,64.31,64.13,64.3,32412.0
2022-02-18 13:05:00,64.3,64.33,64.17,64.33,24330.0,64.3,64.33,64.17,64.33,24330.0
2022-02-18 13:10:00,64.33,64.47,64.32,64.43,61630.0,64.33,64.47,64.32,64.43,61630.0
2022-02-18 13:15:00,64.43,64.51,64.36,64.4,45488.0,64.43,64.51,64.36,64.4,45488.0
2022-02-18 13:20:00,64.4,64.56,64.4,64.52,69242.0,64.4,64.56,64.4,64.52,69242.0
2022-02-18 13:25:00,64.51,64.59,64.47,64.56,133416.0,64.51,64.59,64.47,64.56,133416.0
2022-02-18 13:30:00,64.55,64.62,64.52,64.6,45194.0,64.55,64.62,64.52,64.6,45194.0
2022-02-18 13:35:00,64.6,64.65,64.55,64.58,47378.0,64.6,64.65,64.55,64.58,47378.0
2022-02-18 13:40:00,64.56,64.57,64.42,64.42,46268.0,64.56,64.57,64.42,64.42,46268.0
2022-02-18 13:45:00,64.43,64.44,64.35,64.41,22962.0,64.43,64.44,64.35,64.41,22962.0
2022-02-18 13:50:00,64.41,64.55,64.4,64.42,75701.0,64.41,64.55,64.4,64.42,75701.0
2022-02-18 13:55:00,64.43,64.46,64.35,64.37,44167.0,64.43,64.46,64.35,64.37,44167.0
2022-02-18 14:00:00,64.36,64.39,64.32,64.38,41470.0,64.36,64.39,64.32,64.38,41470.0
2022-02-18 14:05:00,64.39,64.41,64.25,64.39,39701.0,64.39,64.41,64.25,64.39,39701.0
2022-02-18 14:10:00,64.4,64.4,64.26,64.32,74586.0,64.4,64.4,64.26,64.32,74586.0
2022-02-18 14:15:00,64.33,64.53,64.31,64.52,82322.0,64.33,64.53,64.31,64.52,82322.0
2022-02-18 14:20:00,64.52,64.55,64.44,64.53,45874.0,64.52,64.55,64.44,64.53,45874.0
2022-02-18 14:25:00,64.52,64.69,64.4,64.67,144976.0,64.52,64.69,64.4,64.67,144976.0
2022-02-18 14:30:00,64.67,64.67,64.54,64.59,76315.0,64.67,64.67,64.54,64.59,76315.0
2022-02-18 14:35:00,64.6,64.62,64.53,64.58,23706.0,64.6,64.62,64.53,64.58,23706.0
2022-02-18 14:40:00,64.58,64.58,64.51,64.56,43906.0,64.58,64.58,64.51,64.56,43906.0
2022-02-18 14:45:00,64.56,64.6,64.55,64.59,35061.0,64.56,64.6,64.55,64.59,35061.0
2022-02-18 14:50:00,64.6,64.69,64.6,64.64,42520.0,64.6,64.69,64.6,64.64,42520.0
2022-02-18 14:55:00,64.64,64.76,64.64,64.76,31479.0,64.64,64.76,64.64,64.76,31479.0
2022-02-18 15:00:00,64.75,64.75,64.68,64.69,28166.0,64.75,64.75,64.68,64.69,28166.0
2022-02-18 15:05:00,64.69,64.78,64.68,64.77,54661.0,64.69,64.78,64.68,64.77,54661.0
2022-02-18 15:10:00,64.78,64.82,64.74,64.75,49205.0,64.78,64.82,64.74,64.75,49205.0
2022-02-18 15:15:00,64.75,64.81,64.68,64.68,21510.0,64.75,64.81,64.68,64.68,21510.0
2022-02-18 15:20:00,64.68,64.75,64.68,64.73,25539.0,64.68,64.75,64.68,64.73,25539.0
2022-02-18 15:25:00,64.73,64.76,64.69,64.71,45117.0,64.73,64.76,64.69,64.71,45117.0
2022-02-18 15:30:00,64.71,64.73,64.65,64.69,37434.0,64.71,64.73,64.65,64.69,37434.0
2022-02-18 15:35:00,64.68,64.69,64.58,64.59,124211.0,64.68,64.69,64.58,64.59,124211.0
2022-02-18 15:40:00,64.59,64.8,64.59,64.77,97247.0,64.59,64.8,64.59,64.77,97247.0
2022-02-18 15:45:00,64.77,64.83,64.7,64.79,105264.0,64.77,64.83,64.7,64.79,105264.0
2022-02-18 15:50:00,64.78,64.79,64.68,64.74,132398.0,64.78,64.79,64.68,64.74,132398.0
2022-02-18 15:55:00,64.73,64.79,64.7,64.75,237056.0,64.73,64.79,64.7,64.75,237056.0
2022-02-22 09:30:00,66.86,66.86,66.57,66.72,357164.0,66.86,66.86,66.57,66.72,357164.0
2022-02-22 09:35:00,66.71,66.93,66.68,66.8,184774.0,66.71,66.93,66.68,66.8,184774.0
2022-02-22 09:40:00,66.83,66.88,66.32,66.48,194745.0,66.83,66.88,66.32,66.48,194745.0
2022-02-22 09:45:00,66.46,66.5,66.24,66.37,269637.0,66.46,66.5,66.24,66.37,269637.0
2022-02-22 09:50:00,66.37,66.38,66.16,66.37,139470.0,66.37,66.38,66.16,66.37,139470.0
2022-02-22 09:55:00,66.35,66.35,66.02,66.17,206008.0,66.35,66.35,66.02,66.17,206008.0
2022-02-22 10:00:00,66.18,66.19,65.91,66.06,163038.0,66.18,66.19,65.91,66.06,163038.0
2022-02-22 10:05:00,66.08,66.12,65.94,66.07,73577.0,66.08,66.12,65.94,66.07,73577.0
2022-02-22 10:10:00,66.06,66.09,65.59,65.75,194903.0,66.06,66.09,65.59,65.75,194903.0
2022-02-22 10:15:00,65.76,65.94,65.69,65.87,83633.0,65.76,65.94,65.69,65.87,83633.0
2022-02-22 10:20:00,65.87,65.89,65.65,65.73,94181.0,65.87,65.89,65.65,65.73,94181.0
2022-02-22 10:25:00,65.69,65.72,65.32,65.36,295117.0,65.69,65.72,65.32,65.36,295117.0
2022-02-22 10:30:00,65.38,65.66,65.34,65.66,225711.0,65.38,65.66,65.34,65.66,225711.0
2022-02-22 10:35:00,65.67,65.8,65.49,65.62,147454.0,65.67,65.8,65.49,65.62,147454.0
2022-02-22 10:40:00,65.63,65.63,65.4,65.56,181710.0,65.63,65.63,65.4,65.56,181710.0
2022-02-22 10:45:00,65.55,65.72,65.55,65.69,121456.0,65.55,65.72,65.55,65.69,121456.0
2022-02-22 10:50:00,65.68,65.87,65.57,65.85,144728.0,65.68,65.87,65.57,65.85,144728.0
2022-02-22 10:55:00,65.84,65.96,65.78,65.88,189888.0,65.84,65.96,65.78,65.88,189888.0
2022-02-22 11:00:00,65.89,65.92,65.81,65.91,63279.0,65.89,65.92,65.81,65.91,63279.0
2022-02-22 11:05:00,65.91,66.01,65.76,65.93,88429.0,65.91,66.01,65.76,65.93,88429.0
2022-02-22 11:10:00,65.92,66.06,65.85,66.04,108093.0,65.92,66.06,65.85,66.04,108093.0
2022-02-22 11:15:00,66.03,66.05,65.89,65.9,44576.0,66.03,66.05,65.89,65.9,44576.0
2022-02-22 11:20:00,65.91,66.2,65.9,66.2,74617.0,65.91,66.2,65.9,66.2,74617.0
2022-02-22 11:25:00,66.2,66.2,66.0,66.05,128432.0,66.2,66.2,66.0,66.05,128432.0
2022-02-22 11:30:00,66.05,66.23,66.05,66.2,129274.0,66.05,66.23,66.05,66.2,129274.0
2022-02-22 11:35:00,66.19,66.2,65.92,65.96,89267.0,66.19,66.2,65.92,65.96,89267.0
2022-02-22 11:40:00,65.95,66.11,65.93,65.99,45307.0,65.95,66.11,65.93,65.99,45307.0
2022-02-22 11:45:00,65.98,66.11,65.95,66.11,23613.0,65.98,66.11,65.95,66.11,23613.0
2022-02-22 11:50:00,66.12,66.2,65.91,65.95,39138.0,66.12,66.2,65.91,65.95,39138.0
2022-02-22 11:55:00,65.95,66.04,65.94,65.97,81893.0,65.95,66.04,65.94,65.97,81893.0
2022-02-22 12:00:00,65.96,66.12,65.9,65.97,23275.0,65.96,66.12,65.9,65.97,23275.0
2022-02-22 12:05:00,65.99,66.05,65.93,65.95,29973.0,65.99,66.05,65.93,65.95,29973.0
2022-02-22 12:10:00,65.96,66.1,65.96,66.1,30830.0,65.96,66.1,65.96,66.1,30830.0
2022-02-22 12:15:00,66.09,66.16,66.03,66.11,64340.0,66.09,66.16,66.03,66.11,64340.0
2022-02-22 12:20:00,66.12,66.22,66.05,66.06,42775.0,66.12,66.22,66.05,66.06,42775.0
2022-02-22 12:25:00,66.07,66.17,66.04,66.16,31316.0,66.07,66.17,66.04,66.16,31316.0
2022-02-22 12:30:00,66.15,66.23,66.12,66.12,51569.0,66.15,66.23,66.12,66.12,51569.0
2022-02-22 12:35:00,66.12,66.15,66.0,66.02,27157.0,66.12,66.15,66.0,66.02,27157.0
2022-02-22 12:40:00,66.02,66.22,65.99,66.21,30507.0,66.02,66.22,65.99,66.21,30507.0
2022-02-22 12:45:00,66.23,66.38,66.18,66.3,128613.0,66.23,66.38,66.18,66.3,128613.0
2022-02-22 12:50:00,66.31,66.33,66.22,66.22,79918.0,66.31,66.33,66.22,66.22,79918.0
2022-02-22 12:55:00,66.23,66.29,66.16,66.19,47059.0,66.23,66.29,66.16,66.19,47059.0
2022-02-22 13:00:00,66.19,66.2,66.1,66.17,41912.0,66.19,66.2,66.1,66.17,41912.0
2022-02-22 13:05:00,66.16,66.2,66.08,66.18,21868.0,66.16,66.2,66.08,66.18,21868.0
2022-02-22 13:10:00,66.17,66.21,65.95,66.02,47776.0,66.17,66.21,65.95,66.02,47776.0
2022-02-22 13:15:00,66.03,66.07,65.98,66.02,41516.0,66.03,66.07,65.98,66.02,41516.0
2022-02-22 13:20:00,66.04,66.05,65.94,66.02,56016.0,66.04,66.05,65.94,66.02,56016.0
2022-02-22 13:25:00,66.01,66.05,65.93,65.95,31046.0,66.01,66.05,65.93,65.95,31046.0
2022-02-22 13:30:00,65.95,66.02,65.89,65.9,34302.0,65.95,66.02,65.89,65.9,34302.0
2022-02-22 13:35:00,65.91,65.92,65.72,65.75,127759.0,65.91,65.92,65.72,65.75,127759.0
2022-02-22 13:40:00,65.73,65.8,65.57,65.66,169660.0,65.73,65.8,65.57,65.66,169660.0
2022-02-22 13:45:00,65.65,65.72,65.61,65.72,33668.0,65.65,65.72,65.61,65.72,33668.0
2022-02-22 13:50:00,65.71,65.75,65.58,65.58,22873.0,65.71,65.75,65.58,65.58,22873.0
2022-02-22 13:55:00,65.58,65.9,65.58,65.88,59400.0,65.58,65.9,65.58,65.88,59400.0
2022-02-22 14:00:00,65.88,66.05,65.8,65.91,98030.0,65.88,66.05,65.8,65.91,98030.0
2022-02-22 14:05:00,65.93,65.94,65.82,65.83,96668.0,65.93,65.94,65.82,65.83,96668.0
2022-02-22 14:10:00,65.83,65.97,65.75,65.95,144656.0,65.83,65.97,65.75,65.95,144656.0
2022-02-22 14:15:00,65.94,65.99,65.86,65.91,179152.0,65.94,65.99,65.86,65.91,179152.0
2022-02-22 14:20:00,65.92,65.98,65.82,65.86,153089.0,65.92,65.98,65.82,65.86,153089.0
2022-02-22 14:25:00,65.86,65.98,65.74,65.84,265422.0,65.86,65.98,65.74,65.84,265422.0
2022-02-22 14:30:00,65.84,65.85,65.28,65.29,577826.0,65.84,65.85,65.28,65.29,577826.0
2022-02-22 14:35:00,65.31,65.64,65.31,65.6,156057.0,65.31,65.64,65.31,65.6,156057.0
2022-02-22 14:40:00,65.6,65.68,65.56,65.6,67450.0,65.6,65.68,65.56,65.6,67450.0
2022-02-22 14:45:00,65.61,65.78,65.59,65.73,54219.0,65.61,65.78,65.59,65.73,54219.0
2022-02-22 14:50:00,65.75,65.83,65.72,65.74,34484.0,65.75,65.83,65.72,65.74,34484.0
2022-02-22 14:55:00,65.78,65.8,65.6,65.73,92221.0,65.78,65.8,65.6,65.73,92221.0
2022-02-22 15:00:00,65.74,65.74,65.67,65.71,40389.0,65.74,65.74,65.67,65.71,40389.0
2022-02-22 15:05:00,65.72,65.72,65.52,65.54,55682.0,65.72,65.72,65.52,65.54,55682.0
2022-02-22 15:10:00,65.55,65.57,65.46,65.47,37769.0,65.55,65.57,65.46,65.47,37769.0
2022-02-22 15:15:00,65.47,65.52,65.42,65.51,51694.0,65.47,65.52,65.42,65.51,51694.0
2022-02-22 15:20:00,65.51,65.68,65.49,65.65,43804.0,65.51,65.68,65.49,65.65,43804.0
2022-02-22 15:25:00,65.66,65.71,65.65,65.68,23547.0,65.66,65.71,65.65,65.68,23547.0
2022-02-22 15:30:00,65.67,65.75,65.67,65.75,19254.0,65.67,65.75,65.67,65.75,19254.0
2022-02-22 15:35:00,65.74,65.79,65.7,65.79,168519.0,65.74,65.79,65.7,65.79,168519.0
2022-02-22 15:40:00,65.79,65.79,65.72,65.74,34231.0,65.79,65.79,65.72,65.74,34231.0
2022-02-22 15:45:00,65.75,65.78,65.64,65.66,78675.0,65.75,65.78,65.64,65.66,78675.0
2022-02-22 15:50:00,65.65,65.65,65.49,65.52,159913.0,65.65,65.65,65.49,65.52,159913.0
2022-02-22 15:55:00,65.51,65.57,65.5,65.52,88554.0,65.51,65.57,65.5,65.52,88554.0
2022-02-23 09:30:00,65.9,66.02,65.75,65.91,103218.0,65.9,66.02,65.75,65.91,103218.0
2022-02-23 09:35:00,65.92,66.17,65.9,66.05,70564.0,65.92,66.17,65.9,66.05,70564.0
2022-02-23 09:40:00,66.06,66.17,65.98,66.15,64997.0,66.06,66.17,65.98,66.15,64997.0
2022-02-23 09:45:00,66.15,66.35,66.13,66.35,111298.0,66.15,66.35,66.13,66.35,111298.0
2022-02-23 09:50:00,66.35,66.36,66.26,66.27,104551.0,66.35,66.36,66.26,66.27,104551.0
2022-02-23 09:55:00,66.28,66.49,66.27,66.44,114369.0,66.28,66.49,66.27,66.44,114369.0
2022-02-23 10:00:00,66.43,67.01,66.42,66.97,188003.0,66.43,67.01,66.42,66.97,188003.0
2022-02-23 10:05:00,66.98,67.1,66.84,67.09,164436.0,66.98,67.1,66.84,67.09,164436.0
2022-02-23 10:10:00,67.11,67.32,66.93,67.0,215250.0,67.11,67.32,66.93,67.0,215250.0
2022-02-23 10:15:00,67.01,67.2,66.98,66.98,144804.0,67.01,67.2,66.98,66.98,144804.0
2022-02-23 10:20:00,66.96,66.99,66.81,66.89,206390.0,66.96,66.99,66.81,66.89,206390.0
2022-02-23 10:25:00,66.9,67.09,66.89,67.0,87613.0,66.9,67.09,66.89,67.0,87613.0
2022-02-23 10:30:00,67.0,67.04,66.9,67.03,43876.0,67.0,67.04,66.9,67.03,43876.0
2022-02-23 10:35:00,67.02,67.16,66.98,67.09,92556.0,67.02,67.16,66.98,67.09,92556.0
2022-02-23 10:40:00,67.12,67.18,67.04,67.07,41794.0,67.12,67.18,67.04,67.07,41794.0
2022-02-23 10:45:00,67.05,67.15,67.0,67.04,32823.0,67.05,67.15,67.0,67.04,32823.0
2022-02-23 10:50:00,67.04,67.06,66.94,66.95,46168.0,67.04,67.06,66.94,66.95,46168.0
2022-02-23 10:55:00,66.94,66.99,66.66,66.72,193905.0,66.94,66.99,66.66,66.72,193905.0
2022-02-23 11:00:00,66.72,66.85,66.64,66.85,58904.0,66.72,66.85,66.64,66.85,58904.0
2022-02-23 11:05:00,66.82,66.82,66.66,66.71,99308.0,66.82,66.82,66.66,66.71,99308.0
2022-02-23 11:10:00,66.72,66.73,66.63,66.67,110790.0,66.72,66.73,66.63,66.67,110790.0
2022-02-23 11:15:00,66.66,66.82,66.53,66.66,165392.0,66.66,66.82,66.53,66.66,165392.0
2022-02-23 11:20:00,66.63,66.65,66.52,66.59,175942.0,66.63,66.65,66.52,66.59,175942.0
2022-02-23 11:25:00,66.58,66.63,66.35,66.38,104499.0,66.58,66.63,66.35,66.38,104499.0
2022-02-23 11:30:00,66.39,66.49,66.36,66.4,43254.0,66.39,66.49,66.36,66.4,43254.0
2022-02-23 11:35:00,66.38,66.42,66.3,66.31,29271.0,66.38,66.42,66.3,66.31,29271.0
2022-02-23 11:40:00,66.31,66.35,66.18,66.24,52601.0,66.31,66.35,66.18,66.24,52601.0
2022-02-23 11:45:00,66.22,66.35,66.17,66.3,191962.0,66.22,66.35,66.17,66.3,191962.0
2022-02-23 11:50:00,66.3,66.31,65.93,65.95,139860.0,66.3,66.31,65.93,65.95,139860.0
2022-02-23 11:55:00,65.96,66.02,65.89,65.95,30506.0,65.96,66.02,65.89,65.95,30506.0
2022-02-23 12:00:00,65.97,66.03,65.92,65.99,83117.0,65.97,66.03,65.92,65.99,83117.0
2022-02-23 12:05:00,65.98,66.06,65.9,65.95,69306.0,65.98,66.06,65.9,65.95,69306.0
2022-02-23 12:10:00,65.94,66.16,65.93,66.16,63751.0,65.94,66.16,65.93,66.16,63751.0
2022-02-23 12:15:00,66.12,66.29,66.12,66.24,79958.0,66.12,66.29,66.12,66.24,79958.0
2022-02-23 12:20:00,66.24,66.29,66.13,66.15,19826.0,66.24,66.29,66.13,66.15,19826.0
2022-02-23 12:25:00,66.15,66.28,66.15,66.21,44384.0,66.15,66.28,66.15,66.21,44384.0
2022-02-23 12:30:00,66.21,66.29,66.13,66.24,14284.0,66.21,66.29,66.13,66.24,14284.0
2022-02-23 12:35:00,66.25,66.25,66.06,66.1,41911.0,66.25,66.25,66.06,66.1,41911.0
2022-02-23 12:40:00,66.09,66.2,66.09,66.13,34078.0,66.09,66.2,66.09,66.13,34078.0
2022-02-23 12:45:00,66.12,66.12,66.02,66.04,39463.0,66.12,66.12,66.02,66.04,39463.0
2022-02-23 12:50:00,66.07,66.27,66.06,66.16,66877.0,66.07,66.27,66.06,66.16,66877.0
2022-02-23 12:55:00,66.19,66.28,66.16,66.18,17537.0,66.19,66.28,66.16,66.18,17537.0
2022-02-23 13:00:00,66.18,66.18,65.96,66.0,36817.0,66.18,66.18,65.96,66.0,36817.0
2022-02-23 13:05:00,65.99,66.05,65.97,65.99,23557.0,65.99,66.05,65.97,65.99,23557.0
2022-02-23 13:10:00,66.02,66.17,66.0,66.15,213383.0,66.02,66.17,66.0,66.15,213383.0
2022-02-23 13:15:00,66.14,66.18,66.07,66.07,30645.0,66.14,66.18,66.07,66.07,30645.0
2022-02-23 13:20:00,66.06,66.07,65.97,65.99,14373.0,66.06,66.07,65.97,65.99,14373.0
2022-02-23 13:25:00,66.0,66.05,65.95,65.98,11992.0,66.0,66.05,65.95,65.98,11992.0
2022-02-23 13:30:00,65.98,66.2,65.96,66.12,32798.0,65.98,66.2,65.96,66.12,32798.0
2022-02-23 13:35:00,66.11,66.2,66.09,66.19,50050.0,66.11,66.2,66.09,66.19,50050.0
2022-02-23 13:40:00,66.18,66.3,66.16,66.27,31318.0,66.18,66.3,66.16,66.27,31318.0
2022-02-23 13:45:00,66.25,66.35,66.22,66.31,32464.0,66.25,66.35,66.22,66.31,32464.0
2022-02-23 13:50:00,66.32,66.32,66.21,66.21,16680.0,66.32,66.32,66.21,66.21,16680.0
2022-02-23 13:55:00,66.22,66.22,66.13,66.14,25349.0,66.22,66.22,66.13,66.14,25349.0
2022-02-23 14:00:00,66.15,66.24,66.14,66.21,26314.0,66.15,66.24,66.14,66.21,26314.0
2022-02-23 14:05:00,66.21,66.22,66.13,66.2,22412.0,66.21,66.22,66.13,66.2,22412.0
2022-02-23 14:10:00,66.2,66.2,66.07,66.07,10958.0,66.2,66.2,66.07,66.07,10958.0
2022-02-23 14:15:00,66.1,66.22,66.09,66.18,31576.0,66.1,66.22,66.09,66.18,31576.0
2022-02-23 14:20:00,66.18,66.39,66.13,66.39,75127.0,66.18,66.39,66.13,66.39,75127.0
2022-02-23 14:25:00,66.34,66.39,66.09,66.2,99390.0,66.34,66.39,66.09,66.2,99390.0
2022-02-23 14:30:00,66.2,66.2,66.01,66.12,108842.0,66.2,66.2,66.01,66.12,108842.0
2022-02-23 14:35:00,66.11,66.27,66.11,66.25,37844.0,66.11,66.27,66.11,66.25,37844.0
2022-02-23 14:40:00,66.24,66.24,65.66,65.92,1667929.0,66.24,66.24,65.66,65.92,1667929.0
2022-02-23 14:45:00,65.89,66.12,65.8,65.97,135439.0,65.89,66.12,65.8,65.97,135439.0
2022-02-23 14:50:00,65.97,66.11,65.96,66.02,77088.0,65.97,66.11,65.96,66.02,77088.0
2022-02-23 14:55:00,65.99,66.05,65.72,65.83,32880.0,65.99,66.05,65.72,65.83,32880.0
2022-02-23 15:00:00,65.85,65.85,65.68,65.75,17543.0,65.85,65.85,65.68,65.75,17543.0
2022-02-23 15:05:00,65.79,65.96,65.75,65.87,16314.0,65.79,65.96,65.75,65.87,16314.0
2022-02-23 15:10:00,65.86,65.9,65.81,65.86,78452.0,65.86,65.9,65.81,65.86,78452.0
2022-02-23 15:15:00,65.84,66.04,65.83,66.0,71729.0,65.84,66.04,65.83,66.0,71729.0
2022-02-23 15:20:00,66.01,66.05,65.94,66.04,92129.0,66.01,66.05,65.94,66.04,92129.0
2022-02-23 15:25:00,66.06,66.09,66.01,66.06,23710.0,66.06,66.09,66.01,66.06,23710.0
2022-02-23 15:30:00,66.05,66.12,66.03,66.04,71369.0,66.05,66.12,66.03,66.04,71369.0
2022-02-23 15:35:00,66.04,66.05,65.95,66.0,73573.0,66.04,66.05,65.95,66.0,73573.0
2022-02-23 15:40:00,65.99,66.04,65.98,66.02,13631.0,65.99,66.04,65.98,66.02,13631.0
2022-02-23 15:45:00,66.0,66.06,65.96,66.05,70083.0,66.0,66.06,65.96,66.05,70083.0
2022-02-23 15:50:00,66.05,66.18,66.03,66.14,97468.0,66.05,66.18,66.03,66.14,97468.0
2022-02-23 15:55:00,66.14,66.28,66.13,66.25,131973.0,66.14,66.28,66.13,66.25,131973.0
2022-02-24 09:30:00,70.19,70.24,69.73,69.95,579951.0,70.19,70.24,69.73,69.95,579951.0
2022-02-24 09:35:00,69.95,70.05,69.73,69.8,373330.0,69.95,70.05,69.73,69.8,373330.0
2022-02-24 09:40:00,69.81,69.82,69.24,69.35,432035.0,69.81,69.82,69.24,69.35,432035.0
2022-02-24 09:45:00,69.35,69.44,69.23,69.28,305372.0,69.35,69.44,69.23,69.28,305372.0
2022-02-24 09:50:00,69.27,69.28,68.65,68.83,527721.0,69.27,69.28,68.65,68.83,527721.0
2022-02-24 09:55:00,68.82,69.08,68.76,68.92,250230.0,68.82,69.08,68.76,68.92,250230.0
2022-02-24 10:00:00,68.93,69.27,68.85,69.05,338466.0,68.93,69.27,68.85,69.05,338466.0
2022-02-24 10:05:00,69.05,69.36,68.97,69.26,265274.0,69.05,69.36,68.97,69.26,265274.0
2022-02-24 10:10:00,69.26,69.45,69.26,69.37,139301.0,69.26,69.45,69.26,69.37,139301.0
2022-02-24 10:15:00,69.38,69.42,68.89,68.98,132839.0,69.38,69.42,68.89,68.98,132839.0
2022-02-24 10:20:00,68.99,69.18,68.92,69.06,136464.0,68.99,69.18,68.92,69.06,136464.0
2022-02-24 10:25:00,69.06,69.12,68.87,69.06,90067.0,69.06,69.12,68.87,69.06,90067.0
2022-02-24 10:30:00,69.11,69.3,69.04,69.19,111899.0,69.11,69.3,69.04,69.19,111899.0
2022-02-24 10:35:00,69.22,69.41,69.12,69.31,126650.0,69.22,69.41,69.12,69.31,126650.0
2022-02-24 10:40:00,69.3,69.59,69.26,69.44,146958.0,69.3,69.59,69.26,69.44,146958.0
2022-02-24 10:45:00,69.43,69.44,68.96,69.07,538897.0,69.43,69.44,68.96,69.07,538897.0
2022-02-24 10:50:00,69.04,69.1,68.87,68.94,132777.0,69.04,69.1,68.87,68.94,132777.0
2022-02-24 10:55:00,68.98,69.07,68.84,68.99,147921.0,68.98,69.07,68.84,68.99,147921.0
2022-02-24 11:00:00,68.99,69.19,68.88,69.0,73530.0,68.99,69.19,68.88,69.0,73530.0
2022-02-24 11:05:00,68.99,69.38,68.95,69.32,136036.0,68.99,69.38,68.95,69.32,136036.0
2022-02-24 11:10:00,69.34,69.34,68.98,69.09,132806.0,69.34,69.34,68.98,69.09,132806.0
2022-02-24 11:15:00,69.1,69.28,68.93,68.97,83561.0,69.1,69.28,68.93,68.97,83561.0
2022-02-24 11:20:00,68.94,69.02,68.69,68.83,106821.0,68.94,69.02,68.69,68.83,106821.0
2022-02-24 11:25:00,68.82,68.92,68.59,68.74,118172.0,68.82,68.92,68.59,68.74,118172.0
2022-02-24 11:30:00,68.77,68.81,68.51,68.59,89413.0,68.77,68.81,68.51,68.59,89413.0
2022-02-24 11:35:00,68.61,68.85,68.53,68.83,108721.0,68.61,68.85,68.53,68.83,108721.0
2022-02-24 11:40:00,68.83,68.99,68.78,68.81,141538.0,68.83,68.99,68.78,68.81,141538.0
2022-02-24 11:45:00,68.82,68.83,68.35,68.36,168832.0,68.82,68.83,68.35,68.36,168832.0
2022-02-24 11:50:00,68.36,68.47,68.28,68.33,61590.0,68.36,68.47,68.28,68.33,61590.0
2022-02-24 11:55:00,68.35,68.42,68.29,68.4,82671.0,68.35,68.42,68.29,68.4,82671.0
2022-02-24 12:00:00,68.39,68.39,68.09,68.16,251987.0,68.39,68.39,68.09,68.16,251987.0
2022-02-24 12:05:00,68.15,68.16,67.72,67.81,230046.0,68.15,68.16,67.72,67.81,230046.0
2022-02-24 12:10:00,67.79,68.1,67.79,68.0,129036.0,67.79,68.1,67.79,68.0,129036.0
2022-02-24 12:15:00,67.99,68.15,67.92,68.08,147088.0,67.99,68.15,67.92,68.08,147088.0
2022-02-24 12:20:00,68.08,68.34,67.98,68.34,102913.0,68.08,68.34,67.98,68.34,102913.0
2022-02-24 12:25:00,68.27,68.46,68.23,68.43,139657.0,68.27,68.46,68.23,68.43,139657.0
2022-02-24 12:30:00,68.43,68.52,68.22,68.23,188477.0,68.43,68.52,68.22,68.23,188477.0
2022-02-24 12:35:00,68.25,68.6,68.18,68.52,136757.0,68.25,68.6,68.18,68.52,136757.0
2022-02-24 12:40:00,68.5,68.75,68.39,68.68,57806.0,68.5,68.75,68.39,68.68,57806.0
2022-02-24 12:45:00,68.66,68.69,68.46,68.52,101999.0,68.66,68.69,68.46,68.52,101999.0
2022-02-24 12:50:00,68.52,68.58,68.4,68.41,36415.0,68.52,68.58,68.4,68.41,36415.0
2022-02-24 12:55:00,68.41,68.42,68.26,68.28,55334.0,68.41,68.42,68.26,68.28,55334.0
2022-02-24 13:00:00,68.26,68.3,67.92,68.03,107718.0,68.26,68.3,67.92,68.03,107718.0
2022-02-24 13:05:00,68.04,68.15,67.66,67.75,704623.0,68.04,68.15,67.66,67.75,704623.0
2022-02-24 13:10:00,67.77,67.8,67.63,67.67,143139.0,67.77,67.8,67.63,67.67,143139.0
2022-02-24 13:15:00,67.67,67.9,67.56,67.87,472137.0,67.67,67.9,67.56,67.87,472137.0
2022-02-24 13:20:00,67.87,67.91,67.63,67.63,123106.0,67.87,67.91,67.63,67.63,123106.0
2022-02-24 13:25:00,67.66,67.89,67.59,67.76,96808.0,67.66,67.89,67.59,67.76,96808.0
2022-02-24 13:30:00,67.78,67.79,67.45,67.53,125953.0,67.78,67.79,67.45,67.53,125953.0
2022-02-24 13:35:00,67.51,67.69,67.46,67.68,115276.0,67.51,67.69,67.46,67.68,115276.0
2022-02-24 13:40:00,67.67,67.75,67.53,67.65,121986.0,67.67,67.75,67.53,67.65,121986.0
2022-02-24 13:45:00,67.69,67.86,67.5,67.5,193667.0,67.69,67.86,67.5,67.5,193667.0
2022-02-24 13:50:00,67.52,67.55,66.32,66.68,1112792.0,67.52,67.55,66.32,66.68,1112792.0
2022-02-24 13:55:00,66.7,67.09,66.62,66.8,326881.0,66.7,67.09,66.62,66.8,326881.0
2022-02-24 14:00:00,66.82,66.86,66.45,66.67,139680.0,66.82,66.86,66.45,66.67,139680.0
2022-02-24 14:05:00,66.65,66.65,65.85,66.14,620114.0,66.65,66.65,65.85,66.14,620114.0
2022-02-24 14:10:00,66.16,66.51,66.04,66.36,640415.0,66.16,66.51,66.04,66.36,640415.0
2022-02-24 14:15:00,66.36,66.44,65.77,66.15,348476.0,66.36,66.44,65.77,66.15,348476.0
2022-02-24 14:20:00,66.17,66.2,65.86,66.04,214864.0,66.17,66.2,65.86,66.04,214864.0
2022-02-24 14:25:00,65.99,66.23,65.91,65.93,372994.0,65.99,66.23,65.91,65.93,372994.0
2022-02-24 14:30:00,65.91,65.93,65.15,65.15,370558.0,65.91,65.93,65.15,65.15,370558.0
2022-02-24 14:35:00,65.16,65.81,65.07,65.67,381059.0,65.16,65.81,65.07,65.67,381059.0
2022-02-24 14:40:00,65.66,66.01,65.58,65.98,177632.0,65.66,66.01,65.58,65.98,177632.0
2022-02-24 14:45:00,65.98,66.43,65.95,66.43,87235.0,65.98,66.43,65.95,66.43,87235.0
2022-02-24 14:50:00,66.43,66.65,66.23,66.4,98860.0,66.43,66.65,66.23,66.4,98860.0
2022-02-24 14:55:00,66.35,66.38,66.08,66.1,217279.0,66.35,66.38,66.08,66.1,217279.0
2022-02-24 15:00:00,66.08,66.16,65.9,65.99,200586.0,66.08,66.16,65.9,65.99,200586.0
2022-02-24 15:05:00,66.0,66.01,65.47,65.63,211841.0,66.0,66.01,65.47,65.63,211841.0
2022-02-24 15:10:00,65.63,65.69,65.55,65.63,106167.0,65.63,65.69,65.55,65.63,106167.0
2022-02-24 15:15:00,65.58,65.75,65.58,65.69,90671.0,65.58,65.75,65.58,65.69,90671.0
2022-02-24 15:20:00,65.7,65.83,65.59,65.79,101090.0,65.7,65.83,65.59,65.79,101090.0
2022-02-24 15:25:00,65.78,66.13,65.78,66.13,101139.0,65.78,66.13,65.78,66.13,101139.0
2022-02-24 15:30:00,66.12,66.13,65.97,66.09,55867.0,66.12,66.13,65.97,66.09,55867.0
2022-02-24 15:35:00,66.09,66.15,66.01,66.03,125766.0,66.09,66.15,66.01,66.03,125766.0
2022-02-24 15:40:00,66.05,66.22,66.03,66.11,104323.0,66.05,66.22,66.03,66.11,104323.0
2022-02-24 15:45:00,66.12,66.26,66.11,66.21,203180.0,66.12,66.26,66.11,66.21,203180.0
2022-02-24 15:50:00,66.24,66.45,66.23,66.41,163094.0,66.24,66.45,66.23,66.41,163094.0
2022-02-24 15:55:00,66.41,66.44,66.29,66.33,204149.0,66.41,66.44,66.29,66.33,204149.0
2022-02-25 09:30:00,65.56,65.72,65.52,65.53,196675.0,65.56,65.72,65.52,65.53,196675.0
2022-02-25 09:35:00,65.53,65.56,65.17,65.51,162947.0,65.53,65.56,65.17,65.51,162947.0
2022-02-25 09:40:00,65.54,65.99,65.32,65.76,547215.0,65.54,65.99,65.32,65.76,547215.0
2022-02-25 09:45:00,65.77,66.08,65.72,66.04,243415.0,65.77,66.08,65.72,66.04,243415.0
2022-02-25 09:50:00,66.05,66.12,65.78,65.79,124842.0,66.05,66.12,65.78,65.79,124842.0
2022-02-25 09:55:00,65.8,65.8,65.58,65.61,58777.0,65.8,65.8,65.58,65.61,58777.0
2022-02-25 10:00:00,65.63,65.67,65.28,65.36,66631.0,65.63,65.67,65.28,65.36,66631.0
2022-02-25 10:05:00,65.36,65.82,65.24,65.82,112789.0,65.36,65.82,65.24,65.82,112789.0
2022-02-25 10:10:00,65.78,65.85,65.61,65.79,69734.0,65.78,65.85,65.61,65.79,69734.0
2022-02-25 10:15:00,65.77,65.92,65.76,65.86,134484.0,65.77,65.92,65.76,65.86,134484.0
2022-02-25 10:20:00,65.84,65.97,65.63,65.65,143082.0,65.84,65.97,65.63,65.65,143082.0
2022-02-25 10:25:00,65.61,65.7,65.52,65.56,66936.0,65.61,65.7,65.52,65.56,66936.0
2022-02-25 10:30:00,65.56,65.7,65.36,65.36,61535.0,65.56,65.7,65.36,65.36,61535.0
2022-02-25 10:35:00,65.36,65.44,65.29,65.4,66440.0,65.36,65.44,65.29,65.4,66440.0
2022-02-25 10:40:00,65.43,65.44,65.18,65.28,151115.0,65.43,65.44,65.18,65.28,151115.0
2022-02-25 10:45:00,65.26,65.39,65.24,65.31,75688.0,65.26,65.39,65.24,65.31,75688.0
2022-02-25 10:50:00,65.27,65.3,65.1,65.29,145365.0,65.27,65.3,65.1,65.29,145365.0
2022-02-25 10:55:00,65.28,65.3,65.03,65.26,217522.0,65.28,65.3,65.03,65.26,217522.0
2022-02-25 11:00:00,65.23,65.54,65.13,65.13,228468.0,65.23,65.54,65.13,65.13,228468.0
2022-02-25 11:05:00,65.1,65.17,65.06,65.1,62951.0,65.1,65.17,65.06,65.1,62951.0
2022-02-25 11:10:00,65.14,65.18,64.94,65.08,102191.0,65.14,65.18,64.94,65.08,102191.0
2022-02-25 11:15:00,65.08,65.17,65.01,65.08,85783.0,65.08,65.17,65.01,65.08,85783.0
2022-02-25 11:20:00,65.06,65.1,64.82,64.83,129750.0,65.06,65.1,64.82,64.83,129750.0
2022-02-25 11:25:00,64.83,65.18,64.75,65.16,162700.0,64.83,65.18,64.75,65.16,162700.0
2022-02-25 11:30:00,65.16,65.16,64.88,64.88,89008.0,65.16,65.16,64.88,64.88,89008.0
2022-02-25 11:35:00,64.88,64.98,64.78,64.78,85140.0,64.88,64.98,64.78,64.78,85140.0
2022-02-25 11:40:00,64.79,65.01,64.73,64.97,91162.0,64.79,65.01,64.73,64.97,91162.0
2022-02-25 11:45:00,64.99,65.14,64.96,65.06,61519.0,64.99,65.14,64.96,65.06,61519.0
2022-02-25 11:50:00,65.03,65.07,64.99,65.06,62413.0,65.03,65.07,64.99,65.06,62413.0
2022-02-25 11:55:00,65.05,65.16,65.01,65.15,74412.0,65.05,65.16,65.01,65.15,74412.0
2022-02-25 12:00:00,65.15,65.18,65.09,65.14,49594.0,65.15,65.18,65.09,65.14,49594.0
2022-02-25 12:05:00,65.16,65.3,64.95,64.96,79359.0,65.16,65.3,64.95,64.96,79359.0
2022-02-25 12:10:00,64.96,65.02,64.84,64.88,78976.0,64.96,65.02,64.84,64.88,78976.0
2022-02-25 12:15:00,64.86,64.9,64.8,64.88,176767.0,64.86,64.9,64.8,64.88,176767.0
2022-02-25 12:20:00,64.89,64.97,64.79,64.8,136507.0,64.89,64.97,64.79,64.8,136507.0
2022-02-25 12:25:00,64.8,64.85,64.51,64.66,406324.0,64.8,64.85,64.51,64.66,406324.0
2022-02-25 12:30:00,64.66,64.7,64.56,64.6,57799.0,64.66,64.7,64.56,64.6,57799.0
2022-02-25 12:35:00,64.59,64.61,64.43,64.43,203458.0,64.59,64.61,64.43,64.43,203458.0
2022-02-25 12:40:00,64.44,64.56,64.4,64.56,84666.0,64.44,64.56,64.4,64.56,84666.0
2022-02-25 12:45:00,64.55,64.65,64.51,64.63,70574.0,64.55,64.65,64.51,64.63,70574.0
2022-02-25 12:50:00,64.62,64.82,64.61,64.82,87306.0,64.62,64.82,64.61,64.82,87306.0
2022-02-25 12:55:00,64.8,64.89,64.76,64.76,41002.0,64.8,64.89,64.76,64.76,41002.0
2022-02-25 13:00:00,64.77,64.8,64.63,64.64,68053.0,64.77,64.8,64.63,64.64,68053.0
2022-02-25 13:05:00,64.65,65.04,64.63,64.96,94908.0,64.65,65.04,64.63,64.96,94908.0
2022-02-25 13:10:00,64.95,65.02,64.89,64.96,45177.0,64.95,65.02,64.89,64.96,45177.0
2022-02-25 13:15:00,64.97,65.11,64.94,65.06,51121.0,64.97,65.11,64.94,65.06,51121.0
2022-02-25 13:20:00,65.07,65.07,64.93,64.99,47604.0,65.07,65.07,64.93,64.99,47604.0
2022-02-25 13:25:00,65.01,65.2,65.01,65.19,109334.0,65.01,65.2,65.01,65.19,109334.0
2022-02-25 13:30:00,65.17,65.3,65.03,65.06,108333.0,65.17,65.3,65.03,65.06,108333.0
2022-02-25 13:35:00,65.07,65.16,65.04,65.13,68993.0,65.07,65.16,65.04,65.13,68993.0
2022-02-25 13:40:00,65.13,65.14,65.01,65.04,48921.0,65.13,65.14,65.01,65.04,48921.0
2022-02-25 13:45:00,65.06,65.26,65.01,65.23,31171.0,65.06,65.26,65.01,65.23,31171.0
2022-02-25 13:50:00,65.22,65.24,65.11,65.2,170969.0,65.22,65.24,65.11,65.2,170969.0
2022-02-25 13:55:00,65.21,65.26,65.11,65.11,30794.0,65.21,65.26,65.11,65.11,30794.0
2022-02-25 14:00:00,65.11,65.22,65.08,65.22,22298.0,65.11,65.22,65.08,65.22,22298.0
2022-02-25 14:05:00,65.21,65.26,65.14,65.25,32048.0,65.21,65.26,65.14,65.25,32048.0
2022-02-25 14:10:00,65.25,65.28,65.16,65.23,49056.0,65.25,65.28,65.16,65.23,49056.0
2022-02-25 14:15:00,65.24,65.42,65.23,65.42,109364.0,65.24,65.42,65.23,65.42,109364.0
2022-02-25 14:20:00,65.42,65.5,65.21,65.38,126198.0,65.42,65.5,65.21,65.38,126198.0
2022-02-25 14:25:00,65.37,65.4,65.2,65.32,129080.0,65.37,65.4,65.2,65.32,129080.0
2022-02-25 14:30:00,65.3,65.57,65.29,65.54,61838.0,65.3,65.57,65.29,65.54,61838.0
2022-02-25 14:35:00,65.57,65.69,65.53,65.65,65752.0,65.57,65.69,65.53,65.65,65752.0
2022-02-25 14:40:00,65.65,65.67,65.54,65.62,53268.0,65.65,65.67,65.54,65.62,53268.0
2022-02-25 14:45:00,65.63,65.68,65.6,65.64,20746.0,65.63,65.68,65.6,65.64,20746.0
2022-02-25 14:50:00,65.66,65.68,65.51,65.52,28098.0,65.66,65.68,65.51,65.52,28098.0
2022-02-25 14:55:00,65.53,65.53,65.44,65.48,67610.0,65.53,65.53,65.44,65.48,67610.0
2022-02-25 15:00:00,65.48,65.53,65.47,65.52,16045.0,65.48,65.53,65.47,65.52,16045.0
2022-02-25 15:05:00,65.54,65.61,65.51,65.54,29443.0,65.54,65.61,65.51,65.54,29443.0
2022-02-25 15:10:00,65.54,65.76,65.51,65.71,74887.0,65.54,65.76,65.51,65.71,74887.0
2022-02-25 15:15:00,65.71,65.76,65.67,65.72,33887.0,65.71,65.76,65.67,65.72,33887.0
2022-02-25 15:20:00,65.72,65.73,65.62,65.68,45827.0,65.72,65.73,65.62,65.68,45827.0
2022-02-25 15:25:00,65.67,65.73,65.65,65.73,38058.0,65.67,65.73,65.65,65.73,38058.0
2022-02-25 15:30:00,65.73,65.79,65.71,65.73,59278.0,65.73,65.79,65.71,65.73,59278.0
2022-02-25 15:35:00,65.72,65.76,65.7,65.72,64278.0,65.72,65.76,65.7,65.72,64278.0
2022-02-25 15:40:00,65.73,65.85,65.73,65.75,66428.0,65.73,65.85,65.73,65.75,66428.0
2022-02-25 15:45:00,65.75,65.79,65.71,65.76,69973.0,65.75,65.79,65.71,65.76,69973.0
2022-02-25 15:50:00,65.75,65.79,65.58,65.75,103141.0,65.75,65.79,65.58,65.75,103141.0
2022-02-25 15:55:00,65.76,65.82,65.73,65.8,84154.0,65.76,65.82,65.73,65.8,84154.0
2022-02-28 09:30:00,67.38,67.51,67.19,67.21,324294.0,67.38,67.51,67.19,67.21,324294.0
2022-02-28 09:35:00,67.22,67.46,67.11,67.41,328463.0,67.22,67.46,67.11,67.41,328463.0
2022-02-28 09:40:00,67.4,67.46,67.23,67.32,176003.0,67.4,67.46,67.23,67.32,176003.0
2022-02-28 09:45:00,67.34,67.38,67.18,67.22,113743.0,67.34,67.38,67.18,67.22,113743.0
2022-02-28 09:50:00,67.22,67.41,67.2,67.29,91289.0,67.22,67.41,67.2,67.29,91289.0
2022-02-28 09:55:00,67.27,67.28,67.12,67.17,140560.0,67.27,67.28,67.12,67.17,140560.0
2022-02-28 10:00:00,67.18,67.5,67.17,67.47,123911.0,67.18,67.5,67.17,67.47,123911.0
2022-02-28 10:05:00,67.43,67.54,67.33,67.44,97475.0,67.43,67.54,67.33,67.44,97475.0
2022-02-28 10:10:00,67.44,67.71,67.44,67.6,166241.0,67.44,67.71,67.44,67.6,166241.0
2022-02-28 10:15:00,67.63,67.7,67.56,67.62,159734.0,67.63,67.7,67.56,67.62,159734.0
2022-02-28 10:20:00,67.63,67.63,67.37,67.52,115137.0,67.63,67.63,67.37,67.52,115137.0
2022-02-28 10:25:00,67.56,67.69,67.55,67.61,54268.0,67.56,67.69,67.55,67.61,54268.0
2022-02-28 10:30:00,67.59,67.79,67.57,67.74,165522.0,67.59,67.79,67.57,67.74,165522.0
2022-02-28 10:35:00,67.74,67.75,67.5,67.5,36438.0,67.74,67.75,67.5,67.5,36438.0
2022-02-28 10:40:00,67.5,67.55,67.33,67.34,157009.0,67.5,67.55,67.33,67.34,157009.0
2022-02-28 10:45:00,67.38,67.41,67.25,67.39,77598.0,67.38,67.41,67.25,67.39,77598.0
2022-02-28 10:50:00,67.39,67.56,67.32,67.54,45862.0,67.39,67.56,67.32,67.54,45862.0
2022-02-28 10:55:00,67.54,67.66,67.49,67.61,30592.0,67.54,67.66,67.49,67.61,30592.0
2022-02-28 11:00:00,67.65,67.77,67.62,67.72,108731.0,67.65,67.77,67.62,67.72,108731.0
2022-02-28 11:05:00,67.72,67.72,67.36,67.39,53031.0,67.72,67.72,67.36,67.39,53031.0
2022-02-28 11:10:00,67.42,67.45,67.29,67.33,63585.0,67.42,67.45,67.29,67.33,63585.0
2022-02-28 11:15:00,67.31,67.46,67.15,67.22,233449.0,67.31,67.46,67.15,67.22,233449.0
2022-02-28 11:20:00,67.21,67.25,67.01,67.18,124529.0,67.21,67.25,67.01,67.18,124529.0
2022-02-28 11:25:00,67.18,67.39,67.0,67.36,325067.0,67.18,67.39,67.0,67.36,325067.0
2022-02-28 11:30:00,67.36,67.42,67.28,67.3,94619.0,67.36,67.42,67.28,67.3,94619.0
2022-02-28 11:35:00,67.31,67.32,66.92,66.95,224159.0,67.31,67.32,66.92,66.95,224159.0
2022-02-28 11:40:00,66.95,67.11,66.82,67.04,282094.0,66.95,67.11,66.82,67.04,282094.0
2022-02-28 11:45:00,67.06,67.18,66.93,67.06,104762.0,67.06,67.18,66.93,67.06,104762.0
2022-02-28 11:50:00,67.07,67.4,67.04,67.32,58341.0,67.07,67.4,67.04,67.32,58341.0
2022-02-28 11:55:00,67.32,67.47,67.28,67.41,34441.0,67.32,67.47,67.28,67.41,34441.0
2022-02-28 12:00:00,67.43,67.45,67.3,67.41,41674.0,67.43,67.45,67.3,67.41,41674.0
2022-02-28 12:05:00,67.41,67.53,67.32,67.51,72714.0,67.41,67.53,67.32,67.51,72714.0
2022-02-28 12:10:00,67.51,67.58,67.39,67.58,57296.0,67.51,67.58,67.39,67.58,57296.0
2022-02-28 12:15:00,67.58,67.74,67.57,67.71,94234.0,67.58,67.74,67.57,67.71,94234.0
2022-02-28 12:20:00,67.73,67.73,67.61,67.66,64957.0,67.73,67.73,67.61,67.66,64957.0
2022-02-28 12:25:00,67.67,67.77,67.57,67.74,67265.0,67.67,67.77,67.57,67.74,67265.0
2022-02-28 12:30:00,67.74,68.0,67.73,67.78,173680.0,67.74,68.0,67.73,67.78,173680.0
2022-02-28 12:35:00,67.77,67.8,67.7,67.75,43661.0,67.77,67.8,67.7,67.75,43661.0
2022-02-28 12:40:00,67.75,67.87,67.7,67.83,34244.0,67.75,67.87,67.7,67.83,34244.0
2022-02-28 12:45:00,67.81,67.81,67.63,67.7,63430.0,67.81,67.81,67.63,67.7,63430.0
2022-02-28 12:50:00,67.68,67.84,67.64,67.82,98619.0,67.68,67.84,67.64,67.82,98619.0
2022-02-28 12:55:00,67.82,67.96,67.81,67.94,139725.0,67.82,67.96,67.81,67.94,139725.0
2022-02-28 13:00:00,67.94,67.96,67.91,67.95,44626.0,67.94,67.96,67.91,67.95,44626.0
2022-02-28 13:05:00,67.95,68.06,67.95,68.05,71538.0,67.95,68.06,67.95,68.05,71538.0
2022-02-28 13:10:00,68.05,68.13,68.03,68.08,41317.0,68.05,68.13,68.03,68.08,41317.0
2022-02-28 13:15:00,68.1,68.24,68.08,68.23,55264.0,68.1,68.24,68.08,68.23,55264.0
2022-02-28 13:20:00,68.22,68.26,68.17,68.22,44047.0,68.22,68.26,68.17,68.22,44047.0
2022-02-28 13:25:00,68.22,68.25,68.19,68.22,70522.0,68.22,68.25,68.19,68.22,70522.0
2022-02-28 13:30:00,68.23,68.23,67.98,68.01,50241.0,68.23,68.23,67.98,68.01,50241.0
2022-02-28 13:35:00,68.01,68.15,67.98,68.11,27770.0,68.01,68.15,67.98,68.11,27770.0
2022-02-28 13:40:00,68.1,68.16,68.01,68.05,21271.0,68.1,68.16,68.01,68.05,21271.0
2022-02-28 13:45:00,68.05,68.05,67.92,67.93,50222.0,68.05,68.05,67.92,67.93,50222.0
2022-02-28 13:50:00,67.93,68.03,67.8,67.91,43465.0,67.93,68.03,67.8,67.91,43465.0
2022-02-28 13:55:00,67.91,68.05,67.89,68.02,36459.0,67.91,68.05,67.89,68.02,36459.0
2022-02-28 14:00:00,68.04,68.05,67.86,67.92,40594.0,68.04,68.05,67.86,67.92,40594.0
2022-02-28 14:05:00,67.92,67.98,67.88,67.91,37398.0,67.92,67.98,67.88,67.91,37398.0
2022-02-28 14:10:00,67.92,67.92,67.83,67.86,85296.0,67.92,67.92,67.83,67.86,85296.0
2022-02-28 14:15:00,67.84,67.85,67.72,67.73,68597.0,67.84,67.85,67.72,67.73,68597.0
2022-02-28 14:20:00,67.71,67.79,67.63,67.75,47433.0,67.71,67.79,67.63,67.75,47433.0
2022-02-28 14:25:00,67.74,67.74,67.29,67.3,153592.0,67.74,67.74,67.29,67.3,153592.0
2022-02-28 14:30:00,67.29,67.42,67.15,67.26,87725.0,67.29,67.42,67.15,67.26,87725.0
2022-02-28 14:35:00,67.27,67.3,67.13,67.14,65191.0,67.27,67.3,67.13,67.14,65191.0
2022-02-28 14:40:00,67.14,67.24,67.13,67.21,64082.0,67.14,67.24,67.13,67.21,64082.0
2022-02-28 14:45:00,67.21,67.23,67.13,67.18,27396.0,67.21,67.23,67.13,67.18,27396.0
2022-02-28 14:50:00,67.18,67.32,67.18,67.29,30691.0,67.18,67.32,67.18,67.29,30691.0
2022-02-28 14:55:00,67.29,67.4,67.28,67.37,16456.0,67.29,67.4,67.28,67.37,16456.0
2022-02-28 15:00:00,67.37,67.37,67.31,67.33,22004.0,67.37,67.37,67.31,67.33,22004.0
2022-02-28 15:05:00,67.31,67.5,67.31,67.35,124231.0,67.31,67.5,67.31,67.35,124231.0
2022-02-28 15:10:00,67.33,67.52,67.33,67.51,50908.0,67.33,67.52,67.33,67.51,50908.0
2022-02-28 15:15:00,67.51,67.51,67.37,67.39,56375.0,67.51,67.51,67.37,67.39,56375.0
2022-02-28 15:20:00,67.39,67.41,67.32,67.39,29929.0,67.39,67.41,67.32,67.39,29929.0
2022-02-28 15:25:00,67.41,67.44,67.36,67.36,56501.0,67.41,67.44,67.36,67.36,56501.0
2022-02-28 15:30:00,67.36,67.45,67.36,67.43,43512.0,67.36,67.45,67.36,67.43,43512.0
2022-02-28 15:35:00,67.43,67.44,67.38,67.4,36093.0,67.43,67.44,67.38,67.4,36093.0
2022-02-28 15:40:00,67.4,67.62,67.35,67.42,268980.0,67.4,67.62,67.35,67.42,268980.0
2022-02-28 15:45:00,67.41,67.57,67.4,67.44,181840.0,67.41,67.57,67.4,67.44,181840.0
2022-02-28 15:50:00,67.44,67.55,67.43,67.5,77004.0,67.44,67.55,67.43,67.5,77004.0
2022-02-28 15:55:00,67.5,67.62,67.41,67.51,215695.0,67.5,67.62,67.41,67.51,215695.0
2022-03-01 09:30:00,70.34,70.7,70.26,70.61,576495.0,70.34,70.7,70.26,70.61,576495.0
2022-03-01 09:35:00,70.62,70.7,70.39,70.53,119442.0,70.62,70.7,70.39,70.53,119442.0
2022-03-01 09:40:00,70.54,70.97,70.43,70.9,321577.0,70.54,70.97,70.43,70.9,321577.0
2022-03-01 09:45:00,70.89,71.03,70.84,70.9,191074.0,70.89,71.03,70.84,70.9,191074.0
2022-03-01 09:50:00,70.92,70.97,70.68,70.88,227785.0,70.92,70.97,70.68,70.88,227785.0
2022-03-01 09:55:00,70.87,70.95,70.75,70.83,103073.0,70.87,70.95,70.75,70.83,103073.0
2022-03-01 10:00:00,70.83,71.03,70.77,70.85,165388.0,70.83,71.03,70.77,70.85,165388.0
2022-03-01 10:05:00,70.83,70.94,70.68,70.92,140179.0,70.83,70.94,70.68,70.92,140179.0
2022-03-01 10:10:00,70.92,71.26,70.91,71.22,242389.0,70.92,71.26,70.91,71.22,242389.0
2022-03-01 10:15:00,71.21,71.25,70.32,70.56,471388.0,71.21,71.25,70.32,70.56,471388.0
2022-03-01 10:20:00,70.55,70.99,70.1,70.91,956023.0,70.55,70.99,70.1,70.91,956023.0
2022-03-01 10:25:00,70.92,71.15,70.88,71.12,197056.0,70.92,71.15,70.88,71.12,197056.0
2022-03-01 10:30:00,71.11,71.59,71.04,71.56,378476.0,71.11,71.59,71.04,71.56,378476.0
2022-03-01 10:35:00,71.58,71.75,71.32,71.36,254439.0,71.58,71.75,71.32,71.36,254439.0
2022-03-01 10:40:00,71.38,71.88,71.3,71.86,298628.0,71.38,71.88,71.3,71.86,298628.0
2022-03-01 10:45:00,71.84,71.86,71.59,71.78,332435.0,71.84,71.86,71.59,71.78,332435.0
2022-03-01 10:50:00,71.78,72.18,71.63,71.65,481145.0,71.78,72.18,71.63,71.65,481145.0
2022-03-01 10:55:00,71.64,71.8,71.45,71.57,160929.0,71.64,71.8,71.45,71.57,160929.0
2022-03-01 11:00:00,71.55,71.76,71.51,71.57,116447.0,71.55,71.76,71.51,71.57,116447.0
2022-03-01 11:05:00,71.55,71.57,71.2,71.37,443481.0,71.55,71.57,71.2,71.37,443481.0
2022-03-01 11:10:00,71.37,71.4,71.08,71.2,194909.0,71.37,71.4,71.08,71.2,194909.0
2022-03-01 11:15:00,71.22,71.28,70.85,71.06,403488.0,71.22,71.28,70.85,71.06,403488.0
2022-03-01 11:20:00,71.07,71.39,71.06,71.3,177414.0,71.07,71.39,71.06,71.3,177414.0
2022-03-01 11:25:00,71.3,71.69,71.2,71.68,206696.0,71.3,71.69,71.2,71.68,206696.0
2022-03-01 11:30:00,71.7,72.03,71.54,71.94,331854.0,71.7,72.03,71.54,71.94,331854.0
2022-03-01 11:35:00,71.96,72.49,71.93,72.38,501991.0,71.96,72.49,71.93,72.38,501991.0
2022-03-01 11:40:00,72.36,72.36,71.98,72.0,397289.0,72.36,72.36,71.98,72.0,397289.0
2022-03-01 11:45:00,72.02,72.15,71.93,71.97,242931.0,72.02,72.15,71.93,71.97,242931.0
2022-03-01 11:50:00,71.96,72.17,71.92,72.12,189113.0,71.96,72.17,71.92,72.12,189113.0
2022-03-01 11:55:00,72.13,72.42,71.94,72.0,230002.0,72.13,72.42,71.94,72.0,230002.0
2022-03-01 12:00:00,72.02,72.63,71.99,72.39,249173.0,72.02,72.63,71.99,72.39,249173.0
2022-03-01 12:05:00,72.4,72.48,72.17,72.19,201700.0,72.4,72.48,72.17,72.19,201700.0
2022-03-01 12:10:00,72.24,72.45,72.21,72.25,135690.0,72.24,72.45,72.21,72.25,135690.0
2022-03-01 12:15:00,72.24,72.4,71.9,72.03,130052.0,72.24,72.4,71.9,72.03,130052.0
2022-03-01 12:20:00,72.02,72.18,71.85,71.89,160656.0,72.02,72.18,71.85,71.89,160656.0
2022-03-01 12:25:00,71.92,72.03,71.85,71.97,99125.0,71.92,72.03,71.85,71.97,99125.0
2022-03-01 12:30:00,71.99,72.13,71.86,72.02,123610.0,71.99,72.13,71.86,72.02,123610.0
2022-03-01 12:35:00,72.04,72.22,71.87,71.97,152231.0,72.04,72.22,71.87,71.97,152231.0
2022-03-01 12:40:00,71.98,71.98,71.47,71.53,239237.0,71.98,71.98,71.47,71.53,239237.0
2022-03-01 12:45:00,71.53,71.61,71.29,71.32,178453.0,71.53,71.61,71.29,71.32,178453.0
2022-03-01 12:50:00,71.31,71.92,71.3,71.73,130930.0,71.31,71.92,71.3,71.73,130930.0
2022-03-01 12:55:00,71.76,71.85,71.53,71.58,101833.0,71.76,71.85,71.53,71.58,101833.0
2022-03-01 13:00:00,71.62,71.66,71.39,71.43,109284.0,71.62,71.66,71.39,71.43,109284.0
2022-03-01 13:05:00,71.41,71.48,71.27,71.27,101276.0,71.41,71.48,71.27,71.27,101276.0
2022-03-01 13:10:00,71.27,71.58,71.2,71.47,187841.0,71.27,71.58,71.2,71.47,187841.0
2022-03-01 13:15:00,71.48,71.63,71.35,71.44,81143.0,71.48,71.63,71.35,71.44,81143.0
2022-03-01 13:20:00,71.46,71.62,71.26,71.31,56202.0,71.46,71.62,71.26,71.31,56202.0
2022-03-01 13:25:00,71.34,71.82,71.29,71.68,82481.0,71.34,71.82,71.29,71.68,82481.0
2022-03-01 13:30:00,71.69,71.83,71.57,71.58,65699.0,71.69,71.83,71.57,71.58,65699.0
2022-03-01 13:35:00,71.59,71.64,71.06,71.32,100167.0,71.59,71.64,71.06,71.32,100167.0
2022-03-01 13:40:00,71.31,71.43,71.21,71.23,67393.0,71.31,71.43,71.21,71.23,67393.0
2022-03-01 13:45:00,71.21,71.36,71.06,71.06,43327.0,71.21,71.36,71.06,71.06,43327.0
2022-03-01 13:50:00,71.09,71.22,71.01,71.03,44159.0,71.09,71.22,71.01,71.03,44159.0
2022-03-01 13:55:00,71.03,71.45,71.01,71.37,102012.0,71.03,71.45,71.01,71.37,102012.0
2022-03-01 14:00:00,71.35,71.49,71.15,71.41,31633.0,71.35,71.49,71.15,71.41,31633.0
2022-03-01 14:05:00,71.43,71.54,71.29,71.35,84167.0,71.43,71.54,71.29,71.35,84167.0
2022-03-01 14:10:00,71.36,71.39,71.15,71.2,35574.0,71.36,71.39,71.15,71.2,35574.0
2022-03-01 14:15:00,71.16,71.16,70.73,70.79,120828.0,71.16,71.16,70.73,70.79,120828.0
2022-03-01 14:20:00,70.81,70.92,70.78,70.84,60601.0,70.81,70.92,70.78,70.84,60601.0
2022-03-01 14:25:00,70.84,71.15,70.62,70.97,85264.0,70.84,71.15,70.62,70.97,85264.0
2022-03-01 14:30:00,70.97,71.06,70.89,70.99,45591.0,70.97,71.06,70.89,70.99,45591.0
2022-03-01 14:35:00,71.0,71.51,70.99,71.43,152423.0,71.0,71.51,70.99,71.43,152423.0
2022-03-01 14:40:00,71.4,71.45,71.28,71.33,133162.0,71.4,71.45,71.28,71.33,133162.0
2022-03-01 14:45:00,71.33,71.55,71.32,71.49,59400.0,71.33,71.55,71.32,71.49,59400.0
2022-03-01 14:50:00,71.49,71.53,71.29,71.33,46769.0,71.49,71.53,71.29,71.33,46769.0
2022-03-01 14:55:00,71.35,71.43,71.2,71.34,77151.0,71.35,71.43,71.2,71.34,77151.0
2022-03-01 15:00:00,71.34,71.51,71.27,71.45,157733.0,71.34,71.51,71.27,71.45,157733.0
2022-03-01 15:05:00,71.45,71.52,71.28,71.5,171159.0,71.45,71.52,71.28,71.5,171159.0
2022-03-01 15:10:00,71.52,71.64,71.45,71.53,109504.0,71.52,71.64,71.45,71.53,109504.0
2022-03-01 15:15:00,71.52,71.58,71.46,71.5,58305.0,71.52,71.58,71.46,71.5,58305.0
2022-03-01 15:20:00,71.5,71.5,71.39,71.47,57806.0,71.5,71.5,71.39,71.47,57806.0
2022-03-01 15:25:00,71.47,71.62,71.45,71.52,62633.0,71.47,71.62,71.45,71.52,62633.0
2022-03-01 15:30:00,71.51,71.63,71.46,71.58,102113.0,71.51,71.63,71.46,71.58,102113.0
2022-03-01 15:35:00,71.56,71.61,71.54,71.54,43201.0,71.56,71.61,71.54,71.54,43201.0
2022-03-01 15:40:00,71.54,71.66,71.49,71.52,68448.0,71.54,71.66,71.49,71.52,68448.0
2022-03-01 15:45:00,71.51,71.62,71.46,71.62,121736.0,71.51,71.62,71.46,71.62,121736.0
2022-03-01 15:50:00,71.6,71.69,71.56,71.68,305443.0,71.6,71.69,71.56,71.68,305443.0
2022-03-01 15:55:00,71.69,71.83,71.62,71.83,441947.0,71.69,71.83,71.62,71.83,441947.0
2022-03-02 09:30:00,74.15,74.4,73.99,74.19,462996.0,74.15,74.4,73.99,74.19,462996.0
2022-03-02 09:35:00,74.21,74.31,73.85,73.86,258814.0,74.21,74.31,73.85,73.86,258814.0
2022-03-02 09:40:00,73.88,74.13,73.83,73.95,209622.0,73.88,74.13,73.83,73.95,209622.0
2022-03-02 09:45:00,73.94,73.95,73.39,73.56,355678.0,73.94,73.95,73.39,73.56,355678.0
2022-03-02 09:50:00,73.55,73.66,73.44,73.63,180394.0,73.55,73.66,73.44,73.63,180394.0
2022-03-02 09:55:00,73.64,73.69,73.41,73.5,141834.0,73.64,73.69,73.41,73.5,141834.0
2022-03-02 10:00:00,73.48,73.99,73.45,73.74,143378.0,73.48,73.99,73.45,73.74,143378.0
2022-03-02 10:05:00,73.76,73.78,73.51,73.59,85933.0,73.76,73.78,73.51,73.59,85933.0
2022-03-02 10:10:00,73.59,73.6,73.26,73.39,210865.0,73.59,73.6,73.26,73.39,210865.0
2022-03-02 10:15:00,73.38,73.47,73.27,73.44,120517.0,73.38,73.47,73.27,73.44,120517.0
2022-03-02 10:20:00,73.46,73.54,72.95,73.34,200147.0,73.46,73.54,72.95,73.34,200147.0
2022-03-02 10:25:00,73.31,73.44,73.1,73.24,58721.0,73.31,73.44,73.1,73.24,58721.0
2022-03-02 10:30:00,73.24,74.4,73.11,73.73,193943.0,73.24,74.4,73.11,73.73,193943.0
2022-03-02 10:35:00,73.67,73.67,72.86,73.0,78161.0,73.67,73.67,72.86,73.0,78161.0
2022-03-02 10:40:00,72.96,73.29,72.77,73.25,145039.0,72.96,73.29,72.77,73.25,145039.0
2022-03-02 10:45:00,73.19,73.36,72.98,73.07,87805.0,73.19,73.36,72.98,73.07,87805.0
2022-03-02 10:50:00,73.08,73.17,72.77,72.93,134467.0,73.08,73.17,72.77,72.93,134467.0
2022-03-02 10:55:00,72.9,72.91,71.75,72.17,777511.0,72.9,72.91,71.75,72.17,777511.0
2022-03-02 11:00:00,72.22,72.62,72.21,72.57,213868.0,72.22,72.62,72.21,72.57,213868.0
2022-03-02 11:05:00,72.6,72.85,72.51,72.71,397343.0,72.6,72.85,72.51,72.71,397343.0
2022-03-02 11:10:00,72.72,72.75,72.08,72.71,456881.0,72.72,72.75,72.08,72.71,456881.0
2022-03-02 11:15:00,72.73,72.84,72.25,72.29,242785.0,72.73,72.84,72.25,72.29,242785.0
2022-03-02 11:20:00,72.26,72.71,72.16,72.55,234984.0,72.26,72.71,72.16,72.55,234984.0
2022-03-02 11:25:00,72.53,73.35,72.49,73.25,380788.0,72.53,73.35,72.49,73.25,380788.0
2022-03-02 11:30:00,73.25,73.3,72.48,72.82,1083034.0,73.25,73.3,72.48,72.82,1083034.0
2022-03-02 11:35:00,72.8,73.25,72.63,73.1,668307.0,72.8,73.25,72.63,73.1,668307.0
2022-03-02 11:40:00,73.1,73.33,72.9,73.28,210193.0,73.1,73.33,72.9,73.28,210193.0
2022-03-02 11:45:00,73.29,73.31,73.02,73.1,201447.0,73.29,73.31,73.02,73.1,201447.0
2022-03-02 11:50:00,73.1,73.42,73.08,73.41,291460.0,73.1,73.42,73.08,73.41,291460.0
2022-03-02 11:55:00,73.42,73.75,73.38,73.71,310428.0,73.42,73.75,73.38,73.71,310428.0
2022-03-02 12:00:00,73.71,73.72,73.43,73.46,169134.0,73.71,73.72,73.43,73.46,169134.0
2022-03-02 12:05:00,73.46,73.56,73.36,73.45,150421.0,73.46,73.56,73.36,73.45,150421.0
2022-03-02 12:10:00,73.46,73.58,73.41,73.51,152622.0,73.46,73.58,73.41,73.51,152622.0
2022-03-02 12:15:00,73.51,73.75,73.5,73.69,210264.0,73.51,73.75,73.5,73.69,210264.0
2022-03-02 12:20:00,73.7,73.84,73.58,73.81,228751.0,73.7,73.84,73.58,73.81,228751.0
2022-03-02 12:25:00,73.8,73.81,73.6,73.65,96365.0,73.8,73.81,73.6,73.65,96365.0
2022-03-02 12:30:00,73.66,74.09,73.63,74.08,365887.0,73.66,74.09,73.63,74.08,365887.0
2022-03-02 12:35:00,74.08,74.3,73.97,73.99,554478.0,74.08,74.3,73.97,73.99,554478.0
2022-03-02 12:40:00,73.97,74.09,73.91,73.93,198969.0,73.97,74.09,73.91,73.93,198969.0
2022-03-02 12:45:00,73.92,74.25,73.88,73.98,194493.0,73.92,74.25,73.88,73.98,194493.0
2022-03-02 12:50:00,73.99,74.15,73.97,74.15,147119.0,73.99,74.15,73.97,74.15,147119.0
2022-03-02 12:55:00,74.14,74.18,73.98,74.06,96165.0,74.14,74.18,73.98,74.06,96165.0
2022-03-02 13:00:00,74.06,74.06,73.59,73.7,363199.0,74.06,74.06,73.59,73.7,363199.0
2022-03-02 13:05:00,73.7,73.88,73.69,73.88,277937.0,73.7,73.88,73.69,73.88,277937.0
2022-03-02 13:10:00,73.88,74.08,73.87,73.99,166295.0,73.88,74.08,73.87,73.99,166295.0
2022-03-02 13:15:00,73.96,74.44,73.85,74.41,335350.0,73.96,74.44,73.85,74.41,335350.0
2022-03-02 13:20:00,74.43,74.52,74.07,74.14,191820.0,74.43,74.52,74.07,74.14,191820.0
2022-03-02 13:25:00,74.13,74.13,73.95,73.98,83885.0,74.13,74.13,73.95,73.98,83885.0
2022-03-02 13:30:00,74.0,74.34,73.97,74.27,99908.0,74.0,74.34,73.97,74.27,99908.0
2022-03-02 13:35:00,74.26,74.26,74.0,74.09,92526.0,74.26,74.26,74.0,74.09,92526.0
2022-03-02 13:40:00,74.12,74.27,74.05,74.1,127419.0,74.12,74.27,74.05,74.1,127419.0
2022-03-02 13:45:00,74.1,74.18,74.03,74.09,95874.0,74.1,74.18,74.03,74.09,95874.0
2022-03-02 13:50:00,74.09,74.15,73.96,74.11,71616.0,74.09,74.15,73.96,74.11,71616.0
2022-03-02 13:55:00,74.15,74.3,74.06,74.3,123507.0,74.15,74.3,74.06,74.3,123507.0
2022-03-02 14:00:00,74.33,74.59,74.21,74.59,193636.0,74.33,74.59,74.21,74.59,193636.0
2022-03-02 14:05:00,74.58,74.92,74.55,74.89,212359.0,74.58,74.92,74.55,74.89,212359.0
2022-03-02 14:10:00,74.87,74.99,74.79,74.85,95036.0,74.87,74.99,74.79,74.85,95036.0
2022-03-02 14:15:00,74.84,74.95,74.54,74.56,226132.0,74.84,74.95,74.54,74.56,226132.0
2022-03-02 14:20:00,74.57,74.8,74.5,74.77,415295.0,74.57,74.8,74.5,74.77,415295.0
2022-03-02 14:25:00,74.76,75.32,74.73,75.23,446716.0,74.76,75.32,74.73,75.23,446716.0
2022-03-02 14:30:00,75.23,75.4,75.09,75.25,247458.0,75.23,75.4,75.09,75.25,247458.0
2022-03-02 14:35:00,75.24,75.39,75.03,75.16,107921.0,75.24,75.39,75.03,75.16,107921.0
2022-03-02 14:40:00,75.16,75.17,74.93,74.99,145967.0,75.16,75.17,74.93,74.99,145967.0
2022-03-02 14:45:00,74.98,75.37,74.98,75.23,126880.0,74.98,75.37,74.98,75.23,126880.0
2022-03-02 14:50:00,75.23,76.2,75.06,76.14,394947.0,75.23,76.2,75.06,76.14,394947.0
2022-03-02 14:55:00,76.14,76.14,75.68,75.81,369617.0,76.14,76.14,75.68,75.81,369617.0
2022-03-02 15:00:00,75.8,75.91,75.68,75.9,225524.0,75.8,75.91,75.68,75.9,225524.0
2022-03-02 15:05:00,75.9,75.94,75.55,75.64,231833.0,75.9,75.94,75.55,75.64,231833.0
2022-03-02 15:10:00,75.63,75.77,75.53,75.68,173104.0,75.63,75.77,75.53,75.68,173104.0
2022-03-02 15:15:00,75.7,76.03,75.64,75.9,209975.0,75.7,76.03,75.64,75.9,209975.0
2022-03-02 15:20:00,75.91,76.08,75.76,75.83,125574.0,75.91,76.08,75.76,75.83,125574.0
2022-03-02 15:25:00,75.83,76.01,75.78,75.96,125786.0,75.83,76.01,75.78,75.96,125786.0
2022-03-02 15:30:00,75.95,76.01,75.84,75.97,108806.0,75.95,76.01,75.84,75.97,108806.0
2022-03-02 15:35:00,75.97,75.99,75.64,75.68,186581.0,75.97,75.99,75.64,75.68,186581.0
2022-03-02 15:40:00,75.69,75.79,75.63,75.73,105581.0,75.69,75.79,75.63,75.73,105581.0
2022-03-02 15:45:00,75.74,75.81,75.56,75.6,202053.0,75.74,75.81,75.56,75.6,202053.0
2022-03-02 15:50:00,75.6,75.73,75.34,75.36,318916.0,75.6,75.73,75.34,75.36,318916.0
2022-03-02 15:55:00,75.36,75.54,75.25,75.42,488452.0,75.36,75.54,75.25,75.42,488452.0
2022-03-03 09:30:00,74.76,74.87,74.01,74.48,297417.0,74.76,74.87,74.01,74.48,297417.0
2022-03-03 09:35:00,74.44,74.9,74.29,74.72,415244.0,74.44,74.9,74.29,74.72,415244.0
2022-03-03 09:40:00,74.75,74.76,74.24,74.64,333591.0,74.75,74.76,74.24,74.64,333591.0
2022-03-03 09:45:00,74.66,74.81,74.45,74.69,134498.0,74.66,74.81,74.45,74.69,134498.0
2022-03-03 09:50:00,74.68,75.16,74.61,74.95,256798.0,74.68,75.16,74.61,74.95,256798.0
2022-03-03 09:55:00,74.95,75.29,74.68,75.29,247243.0,74.95,75.29,74.68,75.29,247243.0
2022-03-03 10:00:00,75.26,75.7,75.04,75.62,169302.0,75.26,75.7,75.04,75.62,169302.0
2022-03-03 10:05:00,75.64,76.18,75.51,76.04,447635.0,75.64,76.18,75.51,76.04,447635.0
2022-03-03 10:10:00,76.03,76.23,75.72,76.19,239170.0,76.03,76.23,75.72,76.19,239170.0
2022-03-03 10:15:00,76.16,76.37,75.88,75.96,172935.0,76.16,76.37,75.88,75.96,172935.0
2022-03-03 10:20:00,75.94,76.25,75.78,75.81,212723.0,75.94,76.25,75.78,75.81,212723.0
2022-03-03 10:25:00,75.83,75.92,75.5,75.76,354861.0,75.83,75.92,75.5,75.76,354861.0
2022-03-03 10:30:00,75.77,76.02,75.16,75.27,216925.0,75.77,76.02,75.16,75.27,216925.0
2022-03-03 10:35:00,75.3,75.36,75.01,75.02,182382.0,75.3,75.36,75.01,75.02,182382.0
2022-03-03 10:40:00,75.02,75.12,74.74,75.02,252616.0,75.02,75.12,74.74,75.02,252616.0
2022-03-03 10:45:00,75.04,75.54,74.98,75.52,137527.0,75.04,75.54,74.98,75.52,137527.0
2022-03-03 10:50:00,75.56,75.64,75.09,75.29,165304.0,75.56,75.64,75.09,75.29,165304.0
2022-03-03 10:55:00,75.29,75.34,74.83,74.88,152891.0,75.29,75.34,74.83,74.88,152891.0
2022-03-03 11:00:00,74.89,75.16,74.57,74.85,183057.0,74.89,75.16,74.57,74.85,183057.0
2022-03-03 11:05:00,74.87,75.02,74.62,75.02,166518.0,74.87,75.02,74.62,75.02,166518.0
2022-03-03 11:10:00,75.01,75.17,74.75,74.86,242690.0,75.01,75.17,74.75,74.86,242690.0
2022-03-03 11:15:00,74.87,75.34,74.69,75.25,293649.0,74.87,75.34,74.69,75.25,293649.0
2022-03-03 11:20:00,75.26,75.61,75.16,75.22,404077.0,75.26,75.61,75.16,75.22,404077.0
2022-03-03 11:25:00,75.2,75.72,74.98,75.59,278623.0,75.2,75.72,74.98,75.59,278623.0
2022-03-03 11:30:00,75.58,75.64,75.1,75.14,357802.0,75.58,75.64,75.1,75.14,357802.0
2022-03-03 11:35:00,75.17,75.24,74.94,75.07,165720.0,75.17,75.24,74.94,75.07,165720.0
2022-03-03 11:40:00,75.09,75.51,75.08,75.38,165112.0,75.09,75.51,75.08,75.38,165112.0
2022-03-03 11:45:00,75.4,75.5,75.14,75.15,70963.0,75.4,75.5,75.14,75.15,70963.0
2022-03-03 11:50:00,75.15,75.24,75.02,75.12,109909.0,75.15,75.24,75.02,75.12,109909.0
2022-03-03 11:55:00,75.12,75.15,74.88,74.94,136793.0,75.12,75.15,74.88,74.94,136793.0
2022-03-03 12:00:00,74.95,75.3,74.94,75.27,153503.0,74.95,75.3,74.94,75.27,153503.0
2022-03-03 12:05:00,75.28,75.79,75.19,75.75,216639.0,75.28,75.79,75.19,75.75,216639.0
2022-03-03 12:10:00,75.76,75.77,75.42,75.69,104584.0,75.76,75.77,75.42,75.69,104584.0
2022-03-03 12:15:00,75.7,75.77,75.46,75.61,62497.0,75.7,75.77,75.46,75.61,62497.0
2022-03-03 12:20:00,75.59,75.83,75.45,75.77,65631.0,75.59,75.83,75.45,75.77,65631.0
2022-03-03 12:25:00,75.74,76.03,75.72,75.99,95795.0,75.74,76.03,75.72,75.99,95795.0
2022-03-03 12:30:00,75.99,76.22,75.64,76.03,730111.0,75.99,76.22,75.64,76.03,730111.0
2022-03-03 12:35:00,76.01,76.25,75.54,75.69,455981.0,76.01,76.25,75.54,75.69,455981.0
2022-03-03 12:40:00,75.69,75.71,74.86,74.92,728294.0,75.69,75.71,74.86,74.92,728294.0
2022-03-03 12:45:00,74.91,75.35,74.75,74.82,407223.0,74.91,75.35,74.75,74.82,407223.0
2022-03-03 12:50:00,74.83,75.11,74.6,74.98,317990.0,74.83,75.11,74.6,74.98,317990.0
2022-03-03 12:55:00,74.97,75.03,74.8,74.95,99019.0,74.97,75.03,74.8,74.95,99019.0
2022-03-03 13:00:00,74.94,75.03,74.5,75.02,212376.0,74.94,75.03,74.5,75.02,212376.0
2022-03-03 13:05:00,75.03,75.13,74.87,74.97,100881.0,75.03,75.13,74.87,74.97,100881.0
2022-03-03 13:10:00,74.96,75.42,74.9,75.27,191363.0,74.96,75.42,74.9,75.27,191363.0
2022-03-03 13:15:00,75.25,75.31,75.01,75.02,142790.0,75.25,75.31,75.01,75.02,142790.0
2022-03-03 13:20:00,75.05,75.12,74.79,74.98,123781.0,75.05,75.12,74.79,74.98,123781.0
2022-03-03 13:25:00,75.01,75.18,74.69,74.71,128509.0,75.01,75.18,74.69,74.71,128509.0
2022-03-03 13:30:00,74.72,75.13,74.71,75.07,96156.0,74.72,75.13,74.71,75.07,96156.0
2022-03-03 13:35:00,75.06,75.31,74.92,75.3,82276.0,75.06,75.31,74.92,75.3,82276.0
2022-03-03 13:40:00,75.27,75.34,75.14,75.33,48761.0,75.27,75.34,75.14,75.33,48761.0
2022-03-03 13:45:00,75.34,75.4,75.2,75.38,54383.0,75.34,75.4,75.2,75.38,54383.0
2022-03-03 13:50:00,75.34,75.4,74.99,75.08,86919.0,75.34,75.4,74.99,75.08,86919.0
2022-03-03 13:55:00,75.1,75.15,74.92,75.0,57946.0,75.1,75.15,74.92,75.0,57946.0
2022-03-03 14:00:00,75.04,75.31,75.01,75.26,38127.0,75.04,75.31,75.01,75.26,38127.0
2022-03-03 14:05:00,75.24,75.26,75.07,75.09,28898.0,75.24,75.26,75.07,75.09,28898.0
2022-03-03 14:10:00,75.09,75.17,74.92,74.94,105222.0,75.09,75.17,74.92,74.94,105222.0
2022-03-03 14:15:00,74.95,75.14,74.93,75.02,69624.0,74.95,75.14,74.93,75.02,69624.0
2022-03-03 14:20:00,75.0,75.01,74.34,74.4,238179.0,75.0,75.01,74.34,74.4,238179.0
2022-03-03 14:25:00,74.38,74.54,74.02,74.15,308298.0,74.38,74.54,74.02,74.15,308298.0
2022-03-03 14:30:00,74.17,74.51,74.06,74.14,214385.0,74.17,74.51,74.06,74.14,214385.0
2022-03-03 14:35:00,74.16,74.25,74.0,74.15,244143.0,74.16,74.25,74.0,74.15,244143.0
2022-03-03 14:40:00,74.13,74.37,74.08,74.22,127848.0,74.13,74.37,74.08,74.22,127848.0
2022-03-03 14:45:00,74.21,74.33,74.11,74.18,97394.0,74.21,74.33,74.11,74.18,97394.0
2022-03-03 14:50:00,74.18,74.27,74.1,74.23,68985.0,74.18,74.27,74.1,74.23,68985.0
2022-03-03 14:55:00,74.24,74.25,74.15,74.15,54070.0,74.24,74.25,74.15,74.15,54070.0
2022-03-03 15:00:00,74.15,74.44,74.13,74.35,103962.0,74.15,74.44,74.13,74.35,103962.0
2022-03-03 15:05:00,74.36,74.47,74.1,74.37,57471.0,74.36,74.47,74.1,74.37,57471.0
2022-03-03 15:10:00,74.4,74.59,74.4,74.56,26209.0,74.4,74.59,74.4,74.56,26209.0
2022-03-03 15:15:00,74.59,74.6,74.42,74.53,46276.0,74.59,74.6,74.42,74.53,46276.0
2022-03-03 15:20:00,74.52,74.87,74.46,74.78,220016.0,74.52,74.87,74.46,74.78,220016.0
2022-03-03 15:25:00,74.77,74.84,74.7,74.77,121066.0,74.77,74.84,74.7,74.77,121066.0
2022-03-03 15:30:00,74.81,74.81,74.61,74.73,86275.0,74.81,74.81,74.61,74.73,86275.0
2022-03-03 15:35:00,74.73,74.76,74.62,74.73,77577.0,74.73,74.76,74.62,74.73,77577.0
2022-03-03 15:40:00,74.72,74.73,74.62,74.66,59598.0,74.72,74.73,74.62,74.66,59598.0
2022-03-03 15:45:00,74.62,74.66,74.58,74.61,80289.0,74.62,74.66,74.58,74.61,80289.0
2022-03-03 15:50:00,74.61,74.69,74.61,74.67,145605.0,74.61,74.69,74.61,74.67,145605.0
2022-03-03 15:55:00,74.66,74.69,74.49,74.56,193597.0,74.66,74.69,74.49,74.56,193597.0
2022-03-04 09:30:00,77.0,77.37,77.0,77.21,424178.0,77.0,77.37,77.0,77.21,424178.0
2022-03-04 09:35:00,77.24,77.65,77.2,77.55,313808.0,77.24,77.65,77.2,77.55,313808.0
2022-03-04 09:40:00,77.54,77.79,77.51,77.61,204001.0,77.54,77.79,77.51,77.61,204001.0
2022-03-04 09:45:00,77.65,77.98,77.59,77.9,200352.0,77.65,77.98,77.59,77.9,200352.0
2022-03-04 09:50:00,77.9,77.94,77.66,77.75,180557.0,77.9,77.94,77.66,77.75,180557.0
2022-03-04 09:55:00,77.76,77.83,77.39,77.46,221950.0,77.76,77.83,77.39,77.46,221950.0
2022-03-04 10:00:00,77.47,77.6,77.22,77.54,196828.0,77.47,77.6,77.22,77.54,196828.0
2022-03-04 10:05:00,77.54,77.96,77.53,77.84,146010.0,77.54,77.96,77.53,77.84,146010.0
2022-03-04 10:10:00,77.87,78.07,77.76,78.01,252283.0,77.87,78.07,77.76,78.01,252283.0
2022-03-04 10:15:00,78.01,78.05,77.74,77.88,242669.0,78.01,78.05,77.74,77.88,242669.0
2022-03-04 10:20:00,77.89,78.02,77.72,77.78,208864.0,77.89,78.02,77.72,77.78,208864.0
2022-03-04 10:25:00,77.81,78.02,77.71,77.86,130019.0,77.81,78.02,77.71,77.86,130019.0
2022-03-04 10:30:00,77.89,77.94,77.46,77.49,258336.0,77.89,77.94,77.46,77.49,258336.0
2022-03-04 10:35:00,77.5,77.71,77.37,77.62,172590.0,77.5,77.71,77.37,77.62,172590.0
2022-03-04 10:40:00,77.6,77.66,77.45,77.46,108730.0,77.6,77.66,77.45,77.46,108730.0
2022-03-04 10:45:00,77.48,77.54,77.09,77.19,254591.0,77.48,77.54,77.09,77.19,254591.0
2022-03-04 10:50:00,77.21,77.5,77.21,77.4,122070.0,77.21,77.5,77.21,77.4,122070.0
2022-03-04 10:55:00,77.4,77.62,77.35,77.62,131657.0,77.4,77.62,77.35,77.62,131657.0
2022-03-04 11:00:00,77.61,77.64,76.87,76.91,273285.0,77.61,77.64,76.87,76.91,273285.0
2022-03-04 11:05:00,76.91,77.36,76.89,77.22,249760.0,76.91,77.36,76.89,77.22,249760.0
2022-03-04 11:10:00,77.23,77.39,77.08,77.25,224872.0,77.23,77.39,77.08,77.25,224872.0
2022-03-04 11:15:00,77.33,77.33,76.57,76.71,258659.0,77.33,77.33,76.57,76.71,258659.0
2022-03-04 11:20:00,76.74,77.03,76.73,76.97,138587.0,76.74,77.03,76.73,76.97,138587.0
2022-03-04 11:25:00,76.97,77.28,76.93,77.05,229717.0,76.97,77.28,76.93,77.05,229717.0
2022-03-04 11:30:00,77.07,77.18,76.84,76.96,86742.0,77.07,77.18,76.84,76.96,86742.0
2022-03-04 11:35:00,76.91,77.07,76.8,76.98,98216.0,76.91,77.07,76.8,76.98,98216.0
2022-03-04 11:40:00,76.98,77.14,76.94,77.06,89024.0,76.98,77.14,76.94,77.06,89024.0
2022-03-04 11:45:00,77.05,77.12,76.98,77.02,185596.0,77.05,77.12,76.98,77.02,185596.0
2022-03-04 11:50:00,77.01,77.12,76.99,77.09,56974.0,77.01,77.12,76.99,77.09,56974.0
2022-03-04 11:55:00,77.08,77.08,76.4,76.52,171370.0,77.08,77.08,76.4,76.52,171370.0
2022-03-04 12:00:00,76.5,76.81,76.49,76.71,108083.0,76.5,76.81,76.49,76.71,108083.0
2022-03-04 12:05:00,76.69,76.69,76.49,76.56,58522.0,76.69,76.69,76.49,76.56,58522.0
2022-03-04 12:10:00,76.57,76.61,76.18,76.24,228371.0,76.57,76.61,76.18,76.24,228371.0
2022-03-04 12:15:00,76.25,76.62,76.25,76.52,114332.0,76.25,76.62,76.25,76.52,114332.0
2022-03-04 12:20:00,76.52,76.59,76.38,76.53,110526.0,76.52,76.59,76.38,76.53,110526.0
2022-03-04 12:25:00,76.51,76.8,76.48,76.75,125942.0,76.51,76.8,76.48,76.75,125942.0
2022-03-04 12:30:00,76.75,76.98,76.72,76.97,160129.0,76.75,76.98,76.72,76.97,160129.0
2022-03-04 12:35:00,76.96,77.22,76.94,77.19,245164.0,76.96,77.22,76.94,77.19,245164.0
2022-03-04 12:40:00,77.16,77.42,77.15,77.37,242680.0,77.16,77.42,77.15,77.37,242680.0
2022-03-04 12:45:00,77.37,77.48,77.33,77.36,235231.0,77.37,77.48,77.33,77.36,235231.0
2022-03-04 12:50:00,77.35,77.42,77.31,77.38,165580.0,77.35,77.42,77.31,77.38,165580.0
2022-03-04 12:55:00,77.4,77.42,77.18,77.2,140180.0,77.4,77.42,77.18,77.2,140180.0
2022-03-04 13:00:00,77.2,77.59,77.14,77.54,181255.0,77.2,77.59,77.14,77.54,181255.0
2022-03-04 13:05:00,77.55,77.61,77.31,77.39,100904.0,77.55,77.61,77.31,77.39,100904.0
2022-03-04 13:10:00,77.39,77.63,77.35,77.6,202090.0,77.39,77.63,77.35,77.6,202090.0
2022-03-04 13:15:00,77.6,77.72,77.54,77.55,127538.0,77.6,77.72,77.54,77.55,127538.0
2022-03-04 13:20:00,77.54,77.73,77.52,77.59,144070.0,77.54,77.73,77.52,77.59,144070.0
2022-03-04 13:25:00,77.58,78.0,77.57,77.93,192914.0,77.58,78.0,77.57,77.93,192914.0
2022-03-04 13:30:00,77.92,77.92,77.69,77.75,72057.0,77.92,77.92,77.69,77.75,72057.0
2022-03-04 13:35:00,77.75,77.75,77.44,77.67,60228.0,77.75,77.75,77.44,77.67,60228.0
2022-03-04 13:40:00,77.66,77.82,77.54,77.8,51323.0,77.66,77.82,77.54,77.8,51323.0
2022-03-04 13:45:00,77.76,77.79,77.6,77.61,59056.0,77.76,77.79,77.6,77.61,59056.0
2022-03-04 13:50:00,77.6,77.69,77.52,77.56,47503.0,77.6,77.69,77.52,77.56,47503.0
2022-03-04 13:55:00,77.58,77.64,77.48,77.57,68632.0,77.58,77.64,77.48,77.57,68632.0
2022-03-04 14:00:00,77.61,78.96,77.57,78.44,1474209.0,77.61,78.96,77.57,78.44,1474209.0
2022-03-04 14:05:00,78.47,78.75,78.14,78.4,379652.0,78.47,78.75,78.14,78.4,379652.0
2022-03-04 14:10:00,78.44,78.97,78.37,78.87,211752.0,78.44,78.97,78.37,78.87,211752.0
2022-03-04 14:15:00,78.88,79.12,78.69,79.02,288575.0,78.88,79.12,78.69,79.02,288575.0
2022-03-04 14:20:00,79.02,79.25,78.86,79.2,233313.0,79.02,79.25,78.86,79.2,233313.0
2022-03-04 14:25:00,79.21,79.95,79.07,79.83,390554.0,79.21,79.95,79.07,79.83,390554.0
2022-03-04 14:30:00,79.84,79.84,79.44,79.62,353120.0,79.84,79.84,79.44,79.62,353120.0
2022-03-04 14:35:00,79.62,79.62,79.25,79.26,149354.0,79.62,79.62,79.25,79.26,149354.0
2022-03-04 14:40:00,79.26,79.64,79.21,79.62,105578.0,79.26,79.64,79.21,79.62,105578.0
2022-03-04 14:45:00,79.65,79.69,79.36,79.39,145533.0,79.65,79.69,79.36,79.39,145533.0
2022-03-04 14:50:00,79.36,79.46,79.33,79.38,36135.0,79.36,79.46,79.33,79.38,36135.0
2022-03-04 14:55:00,79.39,79.63,79.3,79.61,80663.0,79.39,79.63,79.3,79.61,80663.0
2022-03-04 15:00:00,79.64,79.65,79.48,79.54,115302.0,79.64,79.65,79.48,79.54,115302.0
2022-03-04 15:05:00,79.57,79.88,79.56,79.66,138107.0,79.57,79.88,79.56,79.66,138107.0
2022-03-04 15:10:00,79.67,79.76,79.51,79.52,101147.0,79.67,79.76,79.51,79.52,101147.0
2022-03-04 15:15:00,79.51,79.68,79.41,79.64,59877.0,79.51,79.68,79.41,79.64,59877.0
2022-03-04 15:20:00,79.63,79.72,79.54,79.57,56518.0,79.63,79.72,79.54,79.57,56518.0
2022-03-04 15:25:00,79.6,79.74,79.5,79.51,82933.0,79.6,79.74,79.5,79.51,82933.0
2022-03-04 15:30:00,79.51,79.55,79.37,79.37,109518.0,79.51,79.55,79.37,79.37,109518.0
2022-03-04 15:35:00,79.36,79.61,79.3,79.54,97856.0,79.36,79.61,79.3,79.54,97856.0
2022-03-04 15:40:00,79.57,79.8,79.49,79.76,86796.0,79.57,79.8,79.49,79.76,86796.0
2022-03-04 15:45:00,79.75,79.85,79.69,79.77,99624.0,79.75,79.85,79.69,79.77,99624.0
2022-03-04 15:50:00,79.79,80.0,79.66,79.68,288635.0,79.79,80.0,79.66,79.68,288635.0
2022-03-04 15:55:00,79.71,79.76,79.23,79.42,255571.0,79.71,79.76,79.23,79.42,255571.0
2022-03-07 09:30:00,79.8,80.61,79.7,80.55,516589.0,79.8,80.61,79.7,80.55,516589.0
2022-03-07 09:35:00,80.54,80.92,80.39,80.6,598521.0,80.54,80.92,80.39,80.6,598521.0
2022-03-07 09:40:00,80.68,80.7,80.3,80.55,225890.0,80.68,80.7,80.3,80.55,225890.0
2022-03-07 09:45:00,80.52,80.52,79.74,79.92,207972.0,80.52,80.52,79.74,79.92,207972.0
2022-03-07 09:50:00,79.92,80.23,79.73,80.18,189137.0,79.92,80.23,79.73,80.18,189137.0
2022-03-07 09:55:00,80.2,80.82,79.97,80.65,222012.0,80.2,80.82,79.97,80.65,222012.0
2022-03-07 10:00:00,80.62,81.21,80.58,81.21,219633.0,80.62,81.21,80.58,81.21,219633.0
2022-03-07 10:05:00,81.2,81.5,80.88,81.0,189640.0,81.2,81.5,80.88,81.0,189640.0
2022-03-07 10:10:00,81.06,81.64,80.67,81.59,201085.0,81.06,81.64,80.67,81.59,201085.0
2022-03-07 10:15:00,81.57,81.72,81.36,81.58,144305.0,81.57,81.72,81.36,81.58,144305.0
2022-03-07 10:20:00,81.59,81.92,81.45,81.66,159848.0,81.59,81.92,81.45,81.66,159848.0
2022-03-07 10:25:00,81.66,81.91,81.23,81.25,184336.0,81.66,81.91,81.23,81.25,184336.0
2022-03-07 10:30:00,81.24,81.32,80.92,81.13,185436.0,81.24,81.32,80.92,81.13,185436.0
2022-03-07 10:35:00,81.1,81.76,81.03,81.67,131232.0,81.1,81.76,81.03,81.67,131232.0
2022-03-07 10:40:00,81.67,81.75,81.06,81.47,207654.0,81.67,81.75,81.06,81.47,207654.0
2022-03-07 10:45:00,81.5,81.69,81.33,81.45,74199.0,81.5,81.69,81.33,81.45,74199.0
2022-03-07 10:50:00,81.41,81.94,81.19,81.82,121224.0,81.41,81.94,81.19,81.82,121224.0
2022-03-07 10:55:00,81.78,81.78,81.31,81.63,115174.0,81.78,81.78,81.31,81.63,115174.0
2022-03-07 11:00:00,81.64,81.87,81.35,81.63,97930.0,81.64,81.87,81.35,81.63,97930.0
2022-03-07 11:05:00,81.57,81.72,81.27,81.5,139005.0,81.57,81.72,81.27,81.5,139005.0
2022-03-07 11:10:00,81.53,81.8,81.32,81.8,73372.0,81.53,81.8,81.32,81.8,73372.0
2022-03-07 11:15:00,81.82,82.16,81.67,82.06,203789.0,81.82,82.16,81.67,82.06,203789.0
2022-03-07 11:20:00,82.06,82.46,81.9,82.39,166765.0,82.06,82.46,81.9,82.39,166765.0
2022-03-07 11:25:00,82.37,82.4,82.03,82.26,136667.0,82.37,82.4,82.03,82.26,136667.0
2022-03-07 11:30:00,82.28,82.3,81.7,81.73,134916.0,82.28,82.3,81.7,81.73,134916.0
2022-03-07 11:35:00,81.71,81.8,81.26,81.62,135976.0,81.71,81.8,81.26,81.62,135976.0
2022-03-07 11:40:00,81.6,81.71,81.25,81.35,159985.0,81.6,81.71,81.25,81.35,159985.0
2022-03-07 11:45:00,81.37,81.42,81.15,81.34,152979.0,81.37,81.42,81.15,81.34,152979.0
2022-03-07 11:50:00,81.34,81.41,80.77,80.86,199909.0,81.34,81.41,80.77,80.86,199909.0
2022-03-07 11:55:00,80.84,81.54,80.82,81.53,230799.0,80.84,81.54,80.82,81.53,230799.0
2022-03-07 12:00:00,81.49,81.56,81.15,81.22,159547.0,81.49,81.56,81.15,81.22,159547.0
2022-03-07 12:05:00,81.23,81.27,80.76,80.94,143343.0,81.23,81.27,80.76,80.94,143343.0
2022-03-07 12:10:00,80.98,81.74,80.74,80.86,863856.0,80.98,81.74,80.74,80.86,863856.0
2022-03-07 12:15:00,80.81,81.12,80.67,80.73,192989.0,80.81,81.12,80.67,80.73,192989.0
2022-03-07 12:20:00,80.71,80.87,80.48,80.86,143895.0,80.71,80.87,80.48,80.86,143895.0
2022-03-07 12:25:00,80.87,81.34,80.85,81.04,110784.0,80.87,81.34,80.85,81.04,110784.0
2022-03-07 12:30:00,81.0,81.29,80.88,81.13,105192.0,81.0,81.29,80.88,81.13,105192.0
2022-03-07 12:35:00,81.15,81.33,81.07,81.27,91073.0,81.15,81.33,81.07,81.27,91073.0
2022-03-07 12:40:00,81.29,81.43,81.05,81.28,95663.0,81.29,81.43,81.05,81.28,95663.0
2022-03-07 12:45:00,81.23,81.63,81.22,81.62,108614.0,81.23,81.63,81.22,81.62,108614.0
2022-03-07 12:50:00,81.62,81.95,81.37,81.89,84566.0,81.62,81.95,81.37,81.89,84566.0
2022-03-07 12:55:00,81.93,82.4,81.92,82.34,166327.0,81.93,82.4,81.92,82.34,166327.0
2022-03-07 13:00:00,82.28,82.89,82.05,82.85,147891.0,82.28,82.89,82.05,82.85,147891.0
2022-03-07 13:05:00,82.88,82.97,82.71,82.92,133208.0,82.88,82.97,82.71,82.92,133208.0
2022-03-07 13:10:00,82.9,83.19,82.63,82.73,129491.0,82.9,83.19,82.63,82.73,129491.0
2022-03-07 13:15:00,82.75,82.91,82.38,82.54,299660.0,82.75,82.91,82.38,82.54,299660.0
2022-03-07 13:20:00,82.55,83.31,82.52,83.16,93643.0,82.55,83.31,82.52,83.16,93643.0
2022-03-07 13:25:00,83.13,83.25,82.97,83.09,110340.0,83.13,83.25,82.97,83.09,110340.0
2022-03-07 13:30:00,83.11,83.18,82.94,83.04,112826.0,83.11,83.18,82.94,83.04,112826.0
2022-03-07 13:35:00,83.05,83.4,83.05,83.11,124057.0,83.05,83.4,83.05,83.11,124057.0
2022-03-07 13:40:00,83.11,83.2,82.76,82.84,172442.0,83.11,83.2,82.76,82.84,172442.0
2022-03-07 13:45:00,82.87,82.87,82.39,82.53,90628.0,82.87,82.87,82.39,82.53,90628.0
2022-03-07 13:50:00,82.53,82.7,82.39,82.51,71220.0,82.53,82.7,82.39,82.51,71220.0
2022-03-07 13:55:00,82.51,82.54,81.96,82.11,79607.0,82.51,82.54,81.96,82.11,79607.0
2022-03-07 14:00:00,82.09,82.21,81.68,82.18,97967.0,82.09,82.21,81.68,82.18,97967.0
2022-03-07 14:05:00,82.14,82.4,81.91,81.93,53715.0,82.14,82.4,81.91,81.93,53715.0
2022-03-07 14:10:00,81.98,82.15,81.69,82.12,52166.0,81.98,82.15,81.69,82.12,52166.0
2022-03-07 14:15:00,82.07,82.38,82.0,82.14,45093.0,82.07,82.38,82.0,82.14,45093.0
2022-03-07 14:20:00,82.17,82.43,81.9,81.9,40697.0,82.17,82.43,81.9,81.9,40697.0
2022-03-07 14:25:00,81.95,82.31,81.64,82.08,106292.0,81.95,82.31,81.64,82.08,106292.0
2022-03-07 14:30:00,82.08,82.13,81.69,81.89,71253.0,82.08,82.13,81.69,81.89,71253.0
2022-03-07 14:35:00,81.91,81.95,81.68,81.73,75500.0,81.91,81.95,81.68,81.73,75500.0
2022-03-07 14:40:00,81.72,81.85,81.59,81.78,69218.0,81.72,81.85,81.59,81.78,69218.0
2022-03-07 14:45:00,81.78,82.18,81.76,82.11,212519.0,81.78,82.18,81.76,82.11,212519.0
2022-03-07 14:50:00,82.12,82.33,81.99,82.1,147727.0,82.12,82.33,81.99,82.1,147727.0
2022-03-07 14:55:00,82.09,82.17,81.78,81.91,74388.0,82.09,82.17,81.78,81.91,74388.0
2022-03-07 15:00:00,81.95,82.19,81.88,82.16,54513.0,81.95,82.19,81.88,82.16,54513.0
2022-03-07 15:05:00,82.14,82.2,81.95,81.96,133954.0,82.14,82.2,81.95,81.96,133954.0
2022-03-07 15:10:00,81.97,82.17,81.87,82.16,117905.0,81.97,82.17,81.87,82.16,117905.0
2022-03-07 15:15:00,82.15,82.19,82.05,82.17,94390.0,82.15,82.19,82.05,82.17,94390.0
2022-03-07 15:20:00,82.18,82.45,82.16,82.4,211692.0,82.18,82.45,82.16,82.4,211692.0
2022-03-07 15:25:00,82.39,82.42,82.15,82.18,109568.0,82.39,82.42,82.15,82.18,109568.0
2022-03-07 15:30:00,82.18,82.33,82.01,82.07,114108.0,82.18,82.33,82.01,82.07,114108.0
2022-03-07 15:35:00,82.09,82.44,82.08,82.44,126748.0,82.09,82.44,82.08,82.44,126748.0
2022-03-07 15:40:00,82.44,82.44,82.22,82.23,115546.0,82.44,82.44,82.22,82.23,115546.0
2022-03-07 15:45:00,82.24,82.49,82.23,82.46,104689.0,82.24,82.49,82.23,82.46,104689.0
2022-03-07 15:50:00,82.45,82.56,82.26,82.33,133418.0,82.45,82.56,82.26,82.33,133418.0
2022-03-07 15:55:00,82.35,82.42,82.16,82.4,302063.0,82.35,82.42,82.16,82.4,302063.0
2022-03-08 09:30:00,85.47,85.55,85.08,85.54,596737.0,85.47,85.55,85.08,85.54,596737.0
2022-03-08 09:35:00,85.53,85.89,85.49,85.81,349245.0,85.53,85.89,85.49,85.81,349245.0
2022-03-08 09:40:00,85.81,85.84,85.62,85.82,378569.0,85.81,85.84,85.62,85.82,378569.0
2022-03-08 09:45:00,85.81,86.93,85.77,86.85,465003.0,85.81,86.93,85.77,86.85,465003.0
2022-03-08 09:50:00,86.8,87.35,86.65,87.3,411963.0,86.8,87.35,86.65,87.3,411963.0
2022-03-08 09:55:00,87.29,87.57,87.03,87.38,487851.0,87.29,87.57,87.03,87.38,487851.0
2022-03-08 10:00:00,87.41,87.41,86.91,87.09,339363.0,87.41,87.41,86.91,87.09,339363.0
2022-03-08 10:05:00,87.14,87.63,87.13,87.47,311643.0,87.14,87.63,87.13,87.47,311643.0
2022-03-08 10:10:00,87.46,87.5,86.85,86.99,337676.0,87.46,87.5,86.85,86.99,337676.0
2022-03-08 10:15:00,86.98,87.15,86.61,86.77,315534.0,86.98,87.15,86.61,86.77,315534.0
2022-03-08 10:20:00,86.75,87.39,86.74,87.39,160142.0,86.75,87.39,86.74,87.39,160142.0
2022-03-08 10:25:00,87.4,87.78,87.35,87.45,312671.0,87.4,87.78,87.35,87.45,312671.0
2022-03-08 10:30:00,87.44,87.84,87.25,87.67,296910.0,87.44,87.84,87.25,87.67,296910.0
2022-03-08 10:35:00,87.63,87.79,87.19,87.32,246347.0,87.63,87.79,87.19,87.32,246347.0
2022-03-08 10:40:00,87.31,87.48,87.09,87.11,187857.0,87.31,87.48,87.09,87.11,187857.0
2022-03-08 10:45:00,87.12,87.15,85.9,85.98,424698.0,87.12,87.15,85.9,85.98,424698.0
2022-03-08 10:50:00,85.97,86.51,85.74,86.27,486921.0,85.97,86.51,85.74,86.27,486921.0
2022-03-08 10:55:00,86.27,86.74,85.9,86.65,373574.0,86.27,86.74,85.9,86.65,373574.0
2022-03-08 11:00:00,86.66,86.78,86.33,86.49,292770.0,86.66,86.78,86.33,86.49,292770.0
2022-03-08 11:05:00,86.5,86.67,86.26,86.59,233538.0,86.5,86.67,86.26,86.59,233538.0
2022-03-08 11:10:00,86.6,86.97,86.23,86.95,383438.0,86.6,86.97,86.23,86.95,383438.0
2022-03-08 11:15:00,86.95,87.28,86.82,87.15,413030.0,86.95,87.28,86.82,87.15,413030.0
2022-03-08 11:20:00,87.14,87.4,87.06,87.27,221009.0,87.14,87.4,87.06,87.27,221009.0
2022-03-08 11:25:00,87.28,87.6,86.29,86.47,745520.0,87.28,87.6,86.29,86.47,745520.0
2022-03-08 11:30:00,86.48,86.89,85.92,86.75,562930.0,86.48,86.89,85.92,86.75,562930.0
2022-03-08 11:35:00,86.79,87.4,86.71,87.39,288968.0,86.79,87.4,86.71,87.39,288968.0
2022-03-08 11:40:00,87.36,87.5,86.79,87.1,165241.0,87.36,87.5,86.79,87.1,165241.0
2022-03-08 11:45:00,87.08,87.25,86.63,87.02,153373.0,87.08,87.25,86.63,87.02,153373.0
2022-03-08 11:50:00,87.0,87.05,86.51,86.55,147406.0,87.0,87.05,86.51,86.55,147406.0
2022-03-08 11:55:00,86.56,87.11,86.56,86.89,143699.0,86.56,87.11,86.56,86.89,143699.0
2022-03-08 12:00:00,86.82,87.01,86.64,86.72,98143.0,86.82,87.01,86.64,86.72,98143.0
2022-03-08 12:05:00,86.71,86.85,86.21,86.46,259664.0,86.71,86.85,86.21,86.46,259664.0
2022-03-08 12:10:00,86.47,86.48,85.4,85.54,794021.0,86.47,86.48,85.4,85.54,794021.0
2022-03-08 12:15:00,85.53,85.86,82.5,84.06,1861771.0,85.53,85.86,82.5,84.06,1861771.0
2022-03-08 12:20:00,84.0,84.69,82.59,84.47,1020766.0,84.0,84.69,82.59,84.47,1020766.0
2022-03-08 12:25:00,84.53,85.07,83.08,83.68,477099.0,84.53,85.07,83.08,83.68,477099.0
2022-03-08 12:30:00,83.72,83.83,81.57,82.17,694628.0,83.72,83.83,81.57,82.17,694628.0
2022-03-08 12:35:00,82.26,83.49,82.21,83.0,471712.0,82.26,83.49,82.21,83.0,471712.0
2022-03-08 12:40:00,82.9,83.89,82.82,83.38,369092.0,82.9,83.89,82.82,83.38,369092.0
2022-03-08 12:45:00,83.46,84.17,83.04,83.54,241923.0,83.46,84.17,83.04,83.54,241923.0
2022-03-08 12:50:00,83.53,84.02,83.17,83.34,299882.0,83.53,84.02,83.17,83.34,299882.0
2022-03-08 12:55:00,83.37,83.62,82.94,83.06,352810.0,83.37,83.62,82.94,83.06,352810.0
2022-03-08 13:00:00,83.11,83.43,82.86,83.01,316491.0,83.11,83.43,82.86,83.01,316491.0
2022-03-08 13:05:00,82.99,83.9,82.99,83.45,192997.0,82.99,83.9,82.99,83.45,192997.0
2022-03-08 13:10:00,83.57,83.87,83.3,83.62,112730.0,83.57,83.87,83.3,83.62,112730.0
2022-03-08 13:15:00,83.57,84.1,83.52,83.78,149252.0,83.57,84.1,83.52,83.78,149252.0
2022-03-08 13:20:00,83.73,84.94,83.46,84.92,464443.0,83.73,84.94,83.46,84.92,464443.0
2022-03-08 13:25:00,84.89,85.68,84.64,85.56,359571.0,84.89,85.68,84.64,85.56,359571.0
2022-03-08 13:30:00,85.54,86.88,85.54,86.03,820930.0,85.54,86.88,85.54,86.03,820930.0
2022-03-08 13:35:00,86.06,86.26,85.56,85.73,404451.0,86.06,86.26,85.56,85.73,404451.0
2022-03-08 13:40:00,85.71,86.21,85.47,85.5,157163.0,85.71,86.21,85.47,85.5,157163.0
2022-03-08 13:45:00,85.49,85.52,84.65,85.06,363933.0,85.49,85.52,84.65,85.06,363933.0
2022-03-08 13:50:00,85.07,85.51,84.61,85.45,212012.0,85.07,85.51,84.61,85.45,212012.0
2022-03-08 13:55:00,85.45,85.59,84.83,85.48,100463.0,85.45,85.59,84.83,85.48,100463.0
2022-03-08 14:00:00,85.52,85.86,85.46,85.62,115954.0,85.52,85.86,85.46,85.62,115954.0
2022-03-08 14:05:00,85.61,85.64,84.75,84.79,300656.0,85.61,85.64,84.75,84.79,300656.0
2022-03-08 14:10:00,84.82,85.24,84.79,85.08,90534.0,84.82,85.24,84.79,85.08,90534.0
2022-03-08 14:15:00,85.08,85.3,84.26,84.49,122428.0,85.08,85.3,84.26,84.49,122428.0
2022-03-08 14:20:00,84.48,84.78,84.07,84.46,231532.0,84.48,84.78,84.07,84.46,231532.0
2022-03-08 14:25:00,84.45,84.65,84.11,84.27,314372.0,84.45,84.65,84.11,84.27,314372.0
2022-03-08 14:30:00,84.26,84.55,84.2,84.29,164910.0,84.26,84.55,84.2,84.29,164910.0
2022-03-08 14:35:00,84.26,84.5,84.06,84.45,65574.0,84.26,84.5,84.06,84.45,65574.0
2022-03-08 14:40:00,84.41,84.49,84.23,84.38,48427.0,84.41,84.49,84.23,84.38,48427.0
2022-03-08 14:45:00,84.36,84.49,84.22,84.33,48285.0,84.36,84.49,84.22,84.33,48285.0
2022-03-08 14:50:00,84.34,84.44,84.27,84.41,48908.0,84.34,84.44,84.27,84.41,48908.0
2022-03-08 14:55:00,84.4,84.74,84.32,84.73,89613.0,84.4,84.74,84.32,84.73,89613.0
2022-03-08 15:00:00,84.72,84.94,84.42,84.43,89326.0,84.72,84.94,84.42,84.43,89326.0
2022-03-08 15:05:00,84.42,84.51,83.97,84.12,146001.0,84.42,84.51,83.97,84.12,146001.0
2022-03-08 15:10:00,84.14,84.4,84.08,84.38,90003.0,84.14,84.4,84.08,84.38,90003.0
2022-03-08 15:15:00,84.38,84.64,84.2,84.58,95498.0,84.38,84.64,84.2,84.58,95498.0
2022-03-08 15:20:00,84.53,84.67,84.41,84.63,74969.0,84.53,84.67,84.41,84.63,74969.0
2022-03-08 15:25:00,84.62,84.8,84.54,84.77,67239.0,84.62,84.8,84.54,84.77,67239.0
2022-03-08 15:30:00,84.81,84.89,84.61,84.68,121998.0,84.81,84.89,84.61,84.68,121998.0
2022-03-08 15:35:00,84.68,84.77,84.52,84.77,113067.0,84.68,84.77,84.52,84.77,113067.0
2022-03-08 15:40:00,84.77,84.88,84.74,84.82,142875.0,84.77,84.88,84.74,84.82,142875.0
2022-03-08 15:45:00,84.83,84.87,84.63,84.71,158687.0,84.83,84.87,84.63,84.71,158687.0
2022-03-08 15:50:00,84.69,84.79,84.69,84.73,134542.0,84.69,84.79,84.69,84.73,134542.0
2022-03-08 15:55:00,84.73,85.49,84.71,85.46,783532.0,84.73,85.49,84.71,85.46,783532.0
2022-03-09 09:30:00,80.0,80.0,79.3,79.41,871977.0,80.0,80.0,79.3,79.41,871977.0
2022-03-09 09:35:00,79.37,80.06,79.33,79.8,306647.0,79.37,80.06,79.33,79.8,306647.0
2022-03-09 09:40:00,79.78,80.3,79.76,79.93,289460.0,79.78,80.3,79.76,79.93,289460.0
2022-03-09 09:45:00,79.96,79.98,79.41,79.73,210192.0,79.96,79.98,79.41,79.73,210192.0
2022-03-09 09:50:00,79.71,80.48,79.71,80.36,308544.0,79.71,80.48,79.71,80.36,308544.0
2022-03-09 09:55:00,80.41,80.53,79.9,80.0,164912.0,80.41,80.53,79.9,80.0,164912.0
2022-03-09 10:00:00,80.05,80.11,79.6,79.66,157683.0,80.05,80.11,79.6,79.66,157683.0
2022-03-09 10:05:00,79.63,79.75,79.46,79.49,217940.0,79.63,79.75,79.46,79.49,217940.0
2022-03-09 10:10:00,79.49,79.85,79.26,79.74,197399.0,79.49,79.85,79.26,79.74,197399.0
2022-03-09 10:15:00,79.8,79.9,79.57,79.68,114651.0,79.8,79.9,79.57,79.68,114651.0
2022-03-09 10:20:00,79.69,79.74,79.41,79.51,215381.0,79.69,79.74,79.41,79.51,215381.0
2022-03-09 10:25:00,79.52,79.97,79.37,79.87,120065.0,79.52,79.97,79.37,79.87,120065.0
2022-03-09 10:30:00,79.95,80.51,79.84,79.97,195773.0,79.95,80.51,79.84,79.97,195773.0
2022-03-09 10:35:00,79.94,80.43,79.82,80.19,89216.0,79.94,80.43,79.82,80.19,89216.0
2022-03-09 10:40:00,80.21,80.21,79.82,80.1,234528.0,80.21,80.21,79.82,80.1,234528.0
2022-03-09 10:45:00,80.13,80.22,79.44,79.55,219189.0,80.13,80.22,79.44,79.55,219189.0
2022-03-09 10:50:00,79.56,79.93,79.39,79.93,130058.0,79.56,79.93,79.39,79.93,130058.0
2022-03-09 10:55:00,79.92,80.22,79.65,80.13,153784.0,79.92,80.22,79.65,80.13,153784.0
2022-03-09 11:00:00,80.17,80.26,79.89,79.92,95276.0,80.17,80.26,79.89,79.92,95276.0
2022-03-09 11:05:00,79.91,80.06,79.77,80.03,68130.0,79.91,80.06,79.77,80.03,68130.0
2022-03-09 11:10:00,80.1,81.08,80.09,81.08,301303.0,80.1,81.08,80.09,81.08,301303.0
2022-03-09 11:15:00,81.08,81.1,80.59,80.79,154231.0,81.08,81.1,80.59,80.79,154231.0
2022-03-09 11:20:00,80.84,80.96,80.36,80.45,197908.0,80.84,80.96,80.36,80.45,197908.0
2022-03-09 11:25:00,80.47,80.96,80.3,80.33,142794.0,80.47,80.96,80.3,80.33,142794.0
2022-03-09 11:30:00,80.3,80.52,79.53,79.58,481303.0,80.3,80.52,79.53,79.58,481303.0
2022-03-09 11:35:00,79.57,79.65,78.97,79.18,532740.0,79.57,79.65,78.97,79.18,532740.0
2022-03-09 11:40:00,79.11,79.19,78.23,79.18,569701.0,79.11,79.19,78.23,79.18,569701.0
2022-03-09 11:45:00,79.13,79.25,78.66,78.77,204065.0,79.13,79.25,78.66,78.77,204065.0
2022-03-09 11:50:00,78.81,79.32,78.79,78.92,127329.0,78.81,79.32,78.79,78.92,127329.0
2022-03-09 11:55:00,78.95,79.4,78.93,79.21,86894.0,78.95,79.4,78.93,79.21,86894.0
2022-03-09 12:00:00,79.17,79.5,79.1,79.16,66671.0,79.17,79.5,79.1,79.16,66671.0
2022-03-09 12:05:00,79.11,79.12,78.59,78.63,84127.0,79.11,79.12,78.59,78.63,84127.0
2022-03-09 12:10:00,78.63,78.63,77.81,78.25,424904.0,78.63,78.63,77.81,78.25,424904.0
2022-03-09 12:15:00,78.26,78.55,78.14,78.36,77936.0,78.26,78.55,78.14,78.36,77936.0
2022-03-09 12:20:00,78.32,78.75,78.08,78.42,380793.0,78.32,78.75,78.08,78.42,380793.0
2022-03-09 12:25:00,78.41,78.6,77.63,77.67,311382.0,78.41,78.6,77.63,77.67,311382.0
2022-03-09 12:30:00,77.72,77.72,74.7,74.83,1630446.0,77.72,77.72,74.7,74.83,1630446.0
2022-03-09 12:35:00,74.83,75.59,73.18,74.73,2402616.0,74.83,75.59,73.18,74.73,2402616.0
2022-03-09 12:40:00,74.75,75.28,73.91,74.05,1053889.0,74.75,75.28,73.91,74.05,1053889.0
2022-03-09 12:45:00,74.01,74.76,73.37,74.55,759914.0,74.01,74.76,73.37,74.55,759914.0
2022-03-09 12:50:00,74.54,75.49,74.46,75.49,591836.0,74.54,75.49,74.46,75.49,591836.0
2022-03-09 12:55:00,75.49,75.78,75.06,75.6,324667.0,75.49,75.78,75.06,75.6,324667.0
2022-03-09 13:00:00,75.56,76.8,75.02,76.36,1186318.0,75.56,76.8,75.02,76.36,1186318.0
2022-03-09 13:05:00,76.37,76.49,75.86,76.29,433164.0,76.37,76.49,75.86,76.29,433164.0
2022-03-09 13:10:00,76.34,76.34,75.15,75.69,362535.0,76.34,76.34,75.15,75.69,362535.0
2022-03-09 13:15:00,75.73,75.73,74.38,74.76,340577.0,75.73,75.73,74.38,74.76,340577.0
2022-03-09 13:20:00,74.78,75.04,74.18,74.34,259861.0,74.78,75.04,74.18,74.34,259861.0
2022-03-09 13:25:00,74.34,74.4,73.65,74.19,249648.0,74.34,74.4,73.65,74.19,249648.0
2022-03-09 13:30:00,74.24,74.24,73.03,73.58,528706.0,74.24,74.24,73.03,73.58,528706.0
2022-03-09 13:35:00,73.58,74.72,73.52,74.68,237669.0,73.58,74.72,73.52,74.68,237669.0
2022-03-09 13:40:00,74.66,74.85,74.11,74.29,270309.0,74.66,74.85,74.11,74.29,270309.0
2022-03-09 13:45:00,74.23,74.67,74.22,74.58,127519.0,74.23,74.67,74.22,74.58,127519.0
2022-03-09 13:50:00,74.53,74.62,74.25,74.37,89340.0,74.53,74.62,74.25,74.37,89340.0
2022-03-09 13:55:00,74.39,74.55,73.74,73.97,152930.0,74.39,74.55,73.74,73.97,152930.0
2022-03-09 14:00:00,73.94,74.09,73.31,73.7,185378.0,73.94,74.09,73.31,73.7,185378.0
2022-03-09 14:05:00,73.73,73.84,73.16,73.3,205075.0,73.73,73.84,73.16,73.3,205075.0
2022-03-09 14:10:00,73.27,73.4,73.02,73.22,175796.0,73.27,73.4,73.02,73.22,175796.0
2022-03-09 14:15:00,73.23,73.48,72.27,73.28,178869.0,73.23,73.48,72.27,73.28,178869.0
2022-03-09 14:20:00,73.26,74.68,73.23,74.58,701820.0,73.26,74.68,73.23,74.58,701820.0
2022-03-09 14:25:00,74.55,74.59,73.9,74.26,287048.0,74.55,74.59,73.9,74.26,287048.0
2022-03-09 14:30:00,74.31,74.42,73.72,74.13,150733.0,74.31,74.42,73.72,74.13,150733.0
2022-03-09 14:35:00,74.14,74.21,73.77,73.93,72227.0,74.14,74.21,73.77,73.93,72227.0
2022-03-09 14:40:00,73.93,74.12,73.61,74.11,68678.0,73.93,74.12,73.61,74.11,68678.0
2022-03-09 14:45:00,74.09,74.49,74.03,74.46,97973.0,74.09,74.49,74.03,74.46,97973.0
2022-03-09 14:50:00,74.45,74.61,74.41,74.56,216876.0,74.45,74.61,74.41,74.56,216876.0
2022-03-09 14:55:00,74.55,74.98,74.54,74.9,129424.0,74.55,74.98,74.54,74.9,129424.0
2022-03-09 15:00:00,74.9,75.0,74.43,74.47,144721.0,74.9,75.0,74.43,74.47,144721.0
2022-03-09 15:05:00,74.45,74.65,74.18,74.55,162898.0,74.45,74.65,74.18,74.55,162898.0
2022-03-09 15:10:00,74.55,74.96,74.48,74.88,156516.0,74.55,74.96,74.48,74.88,156516.0
2022-03-09 15:15:00,74.83,75.01,74.83,74.88,87149.0,74.83,75.01,74.83,74.88,87149.0
2022-03-09 15:20:00,74.88,75.03,74.73,74.78,101834.0,74.88,75.03,74.73,74.78,101834.0
2022-03-09 15:25:00,74.77,75.1,74.74,75.0,136648.0,74.77,75.1,74.74,75.0,136648.0
2022-03-09 15:30:00,75.0,75.03,74.87,74.87,63125.0,75.0,75.03,74.87,74.87,63125.0
2022-03-09 15:35:00,74.85,75.13,74.74,75.13,141193.0,74.85,75.13,74.74,75.13,141193.0
2022-03-09 15:40:00,75.09,75.34,74.95,75.11,178929.0,75.09,75.34,74.95,75.11,178929.0
2022-03-09 15:45:00,75.12,75.14,74.87,75.09,220415.0,75.12,75.14,74.87,75.09,220415.0
2022-03-09 15:50:00,75.09,75.5,74.87,75.09,567587.0,75.09,75.5,74.87,75.09,567587.0
2022-03-09 15:55:00,75.08,75.48,75.07,75.41,493290.0,75.08,75.48,75.07,75.41,493290.0
2022-03-10 09:30:00,77.06,77.48,76.94,76.96,499164.0,77.06,77.48,76.94,76.96,499164.0
2022-03-10 09:35:00,76.99,77.27,76.77,77.11,162883.0,76.99,77.27,76.77,77.11,162883.0
2022-03-10 09:40:00,77.1,77.1,75.94,76.36,236626.0,77.1,77.1,75.94,76.36,236626.0
2022-03-10 09:45:00,76.38,76.9,76.32,76.56,210838.0,76.38,76.9,76.32,76.56,210838.0
2022-03-10 09:50:00,76.56,76.6,76.03,76.07,94928.0,76.56,76.6,76.03,76.07,94928.0
2022-03-10 09:55:00,76.03,76.2,74.8,75.54,208281.0,76.03,76.2,74.8,75.54,208281.0
2022-03-10 10:00:00,75.47,75.85,75.25,75.71,144305.0,75.47,75.85,75.25,75.71,144305.0
2022-03-10 10:05:00,75.71,75.75,75.22,75.31,92686.0,75.71,75.75,75.22,75.31,92686.0
2022-03-10 10:10:00,75.28,75.3,74.05,74.42,384810.0,75.28,75.3,74.05,74.42,384810.0
2022-03-10 10:15:00,74.46,74.46,73.17,73.81,385492.0,74.46,74.46,73.17,73.81,385492.0
2022-03-10 10:20:00,73.8,75.02,73.62,74.79,353754.0,73.8,75.02,73.62,74.79,353754.0
2022-03-10 10:25:00,74.76,75.15,74.47,74.96,177513.0,74.76,75.15,74.47,74.96,177513.0
2022-03-10 10:30:00,74.92,75.64,74.92,75.52,300146.0,74.92,75.64,74.92,75.52,300146.0
2022-03-10 10:35:00,75.52,75.68,75.09,75.22,199707.0,75.52,75.68,75.09,75.22,199707.0
2022-03-10 10:40:00,75.24,75.35,74.76,75.09,120603.0,75.24,75.35,74.76,75.09,120603.0
2022-03-10 10:45:00,75.03,75.15,74.6,75.02,134411.0,75.03,75.15,74.6,75.02,134411.0
2022-03-10 10:50:00,75.01,75.38,74.9,75.28,141602.0,75.01,75.38,74.9,75.28,141602.0
2022-03-10 10:55:00,75.25,75.28,74.55,74.94,144482.0,75.25,75.28,74.55,74.94,144482.0
2022-03-10 11:00:00,74.98,75.22,74.78,75.05,87957.0,74.98,75.22,74.78,75.05,87957.0
2022-03-10 11:05:00,75.03,75.07,74.47,75.03,101680.0,75.03,75.07,74.47,75.03,101680.0
2022-03-10 11:10:00,75.03,75.16,74.74,74.94,86197.0,75.03,75.16,74.74,74.94,86197.0
2022-03-10 11:15:00,75.0,75.28,74.86,74.95,110909.0,75.0,75.28,74.86,74.95,110909.0
2022-03-10 11:20:00,75.0,75.6,74.73,75.5,156408.0,75.0,75.6,74.73,75.5,156408.0
2022-03-10 11:25:00,75.47,75.67,75.29,75.51,166120.0,75.47,75.67,75.29,75.51,166120.0
2022-03-10 11:30:00,75.5,75.58,75.1,75.13,51646.0,75.5,75.58,75.1,75.13,51646.0
2022-03-10 11:35:00,75.13,75.14,74.19,74.64,161099.0,75.13,75.14,74.19,74.64,161099.0
2022-03-10 11:40:00,74.64,74.94,74.6,74.94,52121.0,74.64,74.94,74.6,74.94,52121.0
2022-03-10 11:45:00,74.92,75.12,74.65,74.77,309466.0,74.92,75.12,74.65,74.77,309466.0
2022-03-10 11:50:00,74.78,74.95,74.48,74.56,125953.0,74.78,74.95,74.48,74.56,125953.0
2022-03-10 11:55:00,74.56,74.7,74.09,74.11,65153.0,74.56,74.7,74.09,74.11,65153.0
2022-03-10 12:00:00,74.08,74.64,74.03,74.4,95438.0,74.08,74.64,74.03,74.4,95438.0
2022-03-10 12:05:00,74.42,74.52,73.97,74.3,71267.0,74.42,74.52,73.97,74.3,71267.0
2022-03-10 12:10:00,74.27,74.57,74.26,74.57,24531.0,74.27,74.57,74.26,74.57,24531.0
2022-03-10 12:15:00,74.45,74.74,74.31,74.4,64198.0,74.45,74.74,74.31,74.4,64198.0
2022-03-10 12:20:00,74.38,74.52,74.1,74.27,46965.0,74.38,74.52,74.1,74.27,46965.0
2022-03-10 12:25:00,74.23,74.56,74.21,74.5,26394.0,74.23,74.56,74.21,74.5,26394.0
2022-03-10 12:30:00,74.42,74.63,74.2,74.5,27835.0,74.42,74.63,74.2,74.5,27835.0
2022-03-10 12:35:00,74.47,74.65,73.81,73.86,77493.0,74.47,74.65,73.81,73.86,77493.0
2022-03-10 12:40:00,73.86,74.08,73.35,73.86,212152.0,73.86,74.08,73.35,73.86,212152.0
2022-03-10 12:45:00,73.91,73.91,73.49,73.64,73474.0,73.91,73.91,73.49,73.64,73474.0
2022-03-10 12:50:00,73.61,74.02,73.54,73.91,63561.0,73.61,74.02,73.54,73.91,63561.0
2022-03-10 12:55:00,73.93,73.96,73.21,73.35,90481.0,73.93,73.96,73.21,73.35,90481.0
2022-03-10 13:00:00,73.4,73.6,73.11,73.28,102753.0,73.4,73.6,73.11,73.28,102753.0
2022-03-10 13:05:00,73.21,73.76,72.98,73.63,286484.0,73.21,73.76,72.98,73.63,286484.0
2022-03-10 13:10:00,73.58,74.06,73.56,73.67,104349.0,73.58,74.06,73.56,73.67,104349.0
2022-03-10 13:15:00,73.61,73.99,73.52,73.64,66885.0,73.61,73.99,73.52,73.64,66885.0
2022-03-10 13:20:00,73.64,73.91,73.55,73.82,23168.0,73.64,73.91,73.55,73.82,23168.0
2022-03-10 13:25:00,73.73,74.36,73.73,74.27,78847.0,73.73,74.36,73.73,74.27,78847.0
2022-03-10 13:30:00,74.2,74.21,73.89,73.93,20605.0,74.2,74.21,73.89,73.93,20605.0
2022-03-10 13:35:00,73.92,74.04,73.72,73.96,55393.0,73.92,74.04,73.72,73.96,55393.0
2022-03-10 13:40:00,73.93,73.93,73.63,73.87,70275.0,73.93,73.93,73.63,73.87,70275.0
2022-03-10 13:45:00,73.87,74.05,73.73,73.86,57892.0,73.87,74.05,73.73,73.86,57892.0
2022-03-10 13:50:00,73.84,74.15,73.77,74.06,59461.0,73.84,74.15,73.77,74.06,59461.0
2022-03-10 13:55:00,74.02,74.28,74.01,74.15,62184.0,74.02,74.28,74.01,74.15,62184.0
2022-03-10 14:00:00,74.13,74.41,74.0,74.0,52930.0,74.13,74.41,74.0,74.0,52930.0
2022-03-10 14:05:00,74.0,74.0,73.75,73.86,49555.0,74.0,74.0,73.75,73.86,49555.0
2022-03-10 14:10:00,73.82,73.89,73.57,73.77,47949.0,73.82,73.89,73.57,73.77,47949.0
2022-03-10 14:15:00,73.74,73.88,73.5,73.75,99464.0,73.74,73.88,73.5,73.75,99464.0
2022-03-10 14:20:00,73.71,73.87,73.58,73.67,43546.0,73.71,73.87,73.58,73.67,43546.0
2022-03-10 14:25:00,73.67,73.8,73.58,73.66,119023.0,73.67,73.8,73.58,73.66,119023.0
2022-03-10 14:30:00,73.71,73.82,73.66,73.68,30487.0,73.71,73.82,73.66,73.68,30487.0
2022-03-10 14:35:00,73.72,73.91,73.68,73.74,50550.0,73.72,73.91,73.68,73.74,50550.0
2022-03-10 14:40:00,73.74,73.96,73.67,73.96,33897.0,73.74,73.96,73.67,73.96,33897.0
2022-03-10 14:45:00,73.99,74.0,73.71,73.84,144073.0,73.99,74.0,73.71,73.84,144073.0
2022-03-10 14:50:00,73.83,73.85,73.68,73.85,48086.0,73.83,73.85,73.68,73.85,48086.0
2022-03-10 14:55:00,73.92,73.97,73.78,73.91,54208.0,73.92,73.97,73.78,73.91,54208.0
2022-03-10 15:00:00,73.93,74.01,73.74,73.84,51533.0,73.93,74.01,73.74,73.84,51533.0
2022-03-10 15:05:00,73.85,73.94,73.73,73.92,35116.0,73.85,73.94,73.73,73.92,35116.0
2022-03-10 15:10:00,73.91,73.99,73.86,73.99,13698.0,73.91,73.99,73.86,73.99,13698.0
2022-03-10 15:15:00,73.97,74.03,73.83,73.89,38854.0,73.97,74.03,73.83,73.89,38854.0
2022-03-10 15:20:00,73.92,74.09,73.91,74.07,77299.0,73.92,74.09,73.91,74.07,77299.0
2022-03-10 15:25:00,74.08,74.19,74.01,74.17,43454.0,74.08,74.19,74.01,74.17,43454.0
2022-03-10 15:30:00,74.18,74.21,74.08,74.2,57803.0,74.18,74.21,74.08,74.2,57803.0
2022-03-10 15:35:00,74.22,74.24,74.15,74.18,48316.0,74.22,74.24,74.15,74.18,48316.0
2022-03-10 15:40:00,74.18,74.19,73.88,74.03,49121.0,74.18,74.19,73.88,74.03,49121.0
2022-03-10 15:45:00,74.01,74.03,73.93,73.97,46936.0,74.01,74.03,73.93,73.97,46936.0
2022-03-10 15:50:00,73.96,74.0,73.88,73.89,50605.0,73.96,74.0,73.88,73.89,50605.0
2022-03-10 15:55:00,73.89,74.11,73.86,74.08,494147.0,73.89,74.11,73.86,74.08,494147.0
2022-03-11 09:30:00,74.81,74.85,74.27,74.7,217895.0,74.81,74.85,74.27,74.7,217895.0
2022-03-11 09:35:00,74.79,75.17,74.76,75.1,148150.0,74.79,75.17,74.76,75.1,148150.0
2022-03-11 09:40:00,75.1,75.26,74.88,74.99,243674.0,75.1,75.26,74.88,74.99,243674.0
2022-03-11 09:45:00,74.98,75.0,74.35,74.47,165934.0,74.98,75.0,74.35,74.47,165934.0
2022-03-11 09:50:00,74.45,74.78,74.35,74.6,136897.0,74.45,74.78,74.35,74.6,136897.0
2022-03-11 09:55:00,74.52,74.81,74.52,74.69,55734.0,74.52,74.81,74.52,74.69,55734.0
2022-03-11 10:00:00,74.68,74.69,74.26,74.56,165299.0,74.68,74.69,74.26,74.56,165299.0
2022-03-11 10:05:00,74.57,75.21,74.54,75.14,72809.0,74.57,75.21,74.54,75.14,72809.0
2022-03-11 10:10:00,75.2,75.44,75.13,75.27,80109.0,75.2,75.44,75.13,75.27,80109.0
2022-03-11 10:15:00,75.23,75.45,74.96,75.2,86866.0,75.23,75.45,74.96,75.2,86866.0
2022-03-11 10:20:00,75.2,75.28,74.79,75.27,110331.0,75.2,75.28,74.79,75.27,110331.0
2022-03-11 10:25:00,75.23,75.33,74.95,75.03,89909.0,75.23,75.33,74.95,75.03,89909.0
2022-03-11 10:30:00,75.0,75.55,74.98,75.49,101348.0,75.0,75.55,74.98,75.49,101348.0
2022-03-11 10:35:00,75.54,75.57,75.34,75.38,70867.0,75.54,75.57,75.34,75.38,70867.0
2022-03-11 10:40:00,75.4,75.47,75.27,75.43,76601.0,75.4,75.47,75.27,75.43,76601.0
2022-03-11 10:45:00,75.45,75.52,75.23,75.48,60508.0,75.45,75.52,75.23,75.48,60508.0
2022-03-11 10:50:00,75.5,75.6,75.42,75.43,50173.0,75.5,75.6,75.42,75.43,50173.0
2022-03-11 10:55:00,75.41,75.76,75.38,75.71,37078.0,75.41,75.76,75.38,75.71,37078.0
2022-03-11 11:00:00,75.73,75.95,75.66,75.8,103877.0,75.73,75.95,75.66,75.8,103877.0
2022-03-11 11:05:00,75.78,76.0,75.71,75.77,50843.0,75.78,76.0,75.71,75.77,50843.0
2022-03-11 11:10:00,75.8,75.88,75.56,75.66,68437.0,75.8,75.88,75.56,75.66,68437.0
2022-03-11 11:15:00,75.6,75.9,75.6,75.83,44281.0,75.6,75.9,75.6,75.83,44281.0
2022-03-11 11:20:00,75.81,75.92,75.58,75.62,60756.0,75.81,75.92,75.58,75.62,60756.0
2022-03-11 11:25:00,75.51,75.89,75.39,75.82,132221.0,75.51,75.89,75.39,75.82,132221.0
2022-03-11 11:30:00,75.71,76.04,75.65,75.93,61418.0,75.71,76.04,75.65,75.93,61418.0
2022-03-11 11:35:00,75.92,76.22,75.84,75.9,78359.0,75.92,76.22,75.84,75.9,78359.0
2022-03-11 11:40:00,75.88,76.27,75.86,75.99,114284.0,75.88,76.27,75.86,75.99,114284.0
2022-03-11 11:45:00,75.92,75.95,75.6,75.78,113621.0,75.92,75.95,75.6,75.78,113621.0
2022-03-11 11:50:00,75.8,76.07,75.8,75.98,56468.0,75.8,76.07,75.8,75.98,56468.0
2022-03-11 11:55:00,75.94,76.01,75.43,75.43,60509.0,75.94,76.01,75.43,75.43,60509.0
2022-03-11 12:00:00,75.43,75.86,75.41,75.64,39518.0,75.43,75.86,75.41,75.64,39518.0
2022-03-11 12:05:00,75.66,75.79,75.5,75.74,54072.0,75.66,75.79,75.5,75.74,54072.0
2022-03-11 12:10:00,75.78,75.81,75.56,75.66,52347.0,75.78,75.81,75.56,75.66,52347.0
2022-03-11 12:15:00,75.62,76.15,75.6,76.15,86010.0,75.62,76.15,75.6,76.15,86010.0
2022-03-11 12:20:00,76.17,76.21,75.96,76.12,38857.0,76.17,76.21,75.96,76.12,38857.0
2022-03-11 12:25:00,76.09,76.37,76.05,76.31,70338.0,76.09,76.37,76.05,76.31,70338.0
2022-03-11 12:30:00,76.25,76.53,76.2,76.29,121214.0,76.25,76.53,76.2,76.29,121214.0
2022-03-11 12:35:00,76.26,76.38,75.98,76.04,50939.0,76.26,76.38,75.98,76.04,50939.0
2022-03-11 12:40:00,76.05,76.24,76.0,76.16,40713.0,76.05,76.24,76.0,76.16,40713.0
2022-03-11 12:45:00,76.16,76.22,75.85,75.92,55580.0,76.16,76.22,75.85,75.92,55580.0
2022-03-11 12:50:00,75.92,76.01,75.68,75.72,41143.0,75.92,76.01,75.68,75.72,41143.0
2022-03-11 12:55:00,75.68,75.8,75.54,75.72,22017.0,75.68,75.8,75.54,75.72,22017.0
2022-03-11 13:00:00,75.7,75.83,75.44,75.51,92473.0,75.7,75.83,75.44,75.51,92473.0
2022-03-11 13:05:00,75.51,75.69,75.48,75.49,17004.0,75.51,75.69,75.48,75.49,17004.0
2022-03-11 13:10:00,75.46,75.94,75.44,75.8,47224.0,75.46,75.94,75.44,75.8,47224.0
2022-03-11 13:15:00,75.78,76.1,75.78,75.97,40927.0,75.78,76.1,75.78,75.97,40927.0
2022-03-11 13:20:00,75.9,75.9,75.45,75.62,71742.0,75.9,75.9,75.45,75.62,71742.0
2022-03-11 13:25:00,75.6,75.94,75.57,75.9,28973.0,75.6,75.94,75.57,75.9,28973.0
2022-03-11 13:30:00,75.91,76.05,75.79,75.95,35257.0,75.91,76.05,75.79,75.95,35257.0
2022-03-11 13:35:00,75.93,76.37,75.93,76.31,30807.0,75.93,76.37,75.93,76.31,30807.0
2022-03-11 13:40:00,76.28,76.36,76.12,76.22,29170.0,76.28,76.36,76.12,76.22,29170.0
2022-03-11 13:45:00,76.24,76.24,75.76,75.76,28528.0,76.24,76.24,75.76,75.76,28528.0
2022-03-11 13:50:00,75.75,75.89,75.69,75.83,22892.0,75.75,75.89,75.69,75.83,22892.0
2022-03-11 13:55:00,75.87,76.15,75.8,75.97,36038.0,75.87,76.15,75.8,75.97,36038.0
2022-03-11 14:00:00,75.98,76.26,75.86,76.18,36645.0,75.98,76.26,75.86,76.18,36645.0
2022-03-11 14:05:00,76.16,76.21,75.85,75.92,26506.0,76.16,76.21,75.85,75.92,26506.0
2022-03-11 14:10:00,75.98,76.25,75.9,76.11,74057.0,75.98,76.25,75.9,76.11,74057.0
2022-03-11 14:15:00,76.08,76.4,76.0,76.26,43742.0,76.08,76.4,76.0,76.26,43742.0
2022-03-11 14:20:00,76.3,76.44,76.12,76.35,86716.0,76.3,76.44,76.12,76.35,86716.0
2022-03-11 14:25:00,76.41,76.51,76.09,76.42,127368.0,76.41,76.51,76.09,76.42,127368.0
2022-03-11 14:30:00,76.41,76.55,76.31,76.49,43719.0,76.41,76.55,76.31,76.49,43719.0
2022-03-11 14:35:00,76.5,76.54,76.29,76.34,92204.0,76.5,76.54,76.29,76.34,92204.0
2022-03-11 14:40:00,76.36,76.48,76.32,76.43,14278.0,76.36,76.48,76.32,76.43,14278.0
2022-03-11 14:45:00,76.45,76.49,76.39,76.45,18315.0,76.45,76.49,76.39,76.45,18315.0
2022-03-11 14:50:00,76.47,76.54,76.45,76.49,18787.0,76.47,76.54,76.45,76.49,18787.0
2022-03-11 14:55:00,76.52,76.55,76.23,76.36,47394.0,76.52,76.55,76.23,76.36,47394.0
2022-03-11 15:00:00,76.36,76.45,76.32,76.43,61752.0,76.36,76.45,76.32,76.43,61752.0
2022-03-11 15:05:00,76.44,76.5,76.38,76.39,19340.0,76.44,76.5,76.38,76.39,19340.0
2022-03-11 15:10:00,76.41,76.47,76.38,76.42,17907.0,76.41,76.47,76.38,76.42,17907.0
2022-03-11 15:15:00,76.42,76.48,76.37,76.47,15880.0,76.42,76.48,76.37,76.47,15880.0
2022-03-11 15:20:00,76.43,76.5,76.41,76.48,38784.0,76.43,76.5,76.41,76.48,38784.0
2022-03-11 15:25:00,76.46,76.51,76.4,76.51,96529.0,76.46,76.51,76.4,76.51,96529.0
2022-03-11 15:30:00,76.5,76.51,76.36,76.44,37383.0,76.5,76.51,76.36,76.44,37383.0
2022-03-11 15:35:00,76.44,76.47,76.3,76.46,32292.0,76.44,76.47,76.3,76.46,32292.0
2022-03-11 15:40:00,76.45,76.47,76.06,76.39,147674.0,76.45,76.47,76.06,76.39,147674.0
2022-03-11 15:45:00,76.38,76.47,76.35,76.45,42184.0,76.38,76.47,76.35,76.45,42184.0
2022-03-11 15:50:00,76.45,76.47,76.32,76.35,65259.0,76.45,76.47,76.32,76.35,65259.0
2022-03-11 15:55:00,76.37,76.47,76.32,76.35,380513.0,76.37,76.47,76.32,76.35,380513.0
2022-03-14 09:30:00,73.53,73.56,73.04,73.04,287271.0,73.53,73.56,73.04,73.04,287271.0
2022-03-14 09:35:00,73.07,73.2,72.7,72.8,122337.0,73.07,73.2,72.7,72.8,122337.0
2022-03-14 09:40:00,72.81,72.99,72.68,72.87,78746.0,72.81,72.99,72.68,72.87,78746.0
2022-03-14 09:45:00,72.86,72.95,72.41,72.57,144790.0,72.86,72.95,72.41,72.57,144790.0
2022-03-14 09:50:00,72.51,73.0,72.26,72.4,231418.0,72.51,73.0,72.26,72.4,231418.0
2022-03-14 09:55:00,72.4,72.69,72.16,72.63,206163.0,72.4,72.69,72.16,72.63,206163.0
2022-03-14 10:00:00,72.63,72.78,72.43,72.65,199415.0,72.63,72.78,72.43,72.65,199415.0
2022-03-14 10:05:00,72.65,72.68,71.76,72.1,193353.0,72.65,72.68,71.76,72.1,193353.0
2022-03-14 10:10:00,72.12,72.13,71.52,71.68,204253.0,72.12,72.13,71.52,71.68,204253.0
2022-03-14 10:15:00,71.69,72.08,71.65,72.04,162444.0,71.69,72.08,71.65,72.04,162444.0
2022-03-14 10:20:00,72.09,72.35,71.95,72.32,263360.0,72.09,72.35,71.95,72.32,263360.0
2022-03-14 10:25:00,72.34,72.74,72.2,72.47,187636.0,72.34,72.74,72.2,72.47,187636.0
2022-03-14 10:30:00,72.52,72.6,72.21,72.27,136189.0,72.52,72.6,72.21,72.27,136189.0
2022-03-14 10:35:00,72.25,72.38,72.02,72.02,82974.0,72.25,72.38,72.02,72.02,82974.0
2022-03-14 10:40:00,72.06,72.12,71.8,71.84,68607.0,72.06,72.12,71.8,71.84,68607.0
2022-03-14 10:45:00,71.84,71.91,71.46,71.8,207220.0,71.84,71.91,71.46,71.8,207220.0
2022-03-14 10:50:00,71.8,72.2,71.7,71.81,105643.0,71.8,72.2,71.7,71.81,105643.0
2022-03-14 10:55:00,71.73,72.04,71.66,71.94,82968.0,71.73,72.04,71.66,71.94,82968.0
2022-03-14 11:00:00,71.92,72.0,71.6,71.62,54015.0,71.92,72.0,71.6,71.62,54015.0
2022-03-14 11:05:00,71.64,71.92,71.53,71.92,162406.0,71.64,71.92,71.53,71.92,162406.0
2022-03-14 11:10:00,71.92,72.27,71.87,72.23,241068.0,71.92,72.27,71.87,72.23,241068.0
2022-03-14 11:15:00,72.21,72.26,71.97,72.19,76195.0,72.21,72.26,71.97,72.19,76195.0
2022-03-14 11:20:00,72.19,72.33,72.16,72.3,56692.0,72.19,72.33,72.16,72.3,56692.0
2022-03-14 11:25:00,72.27,72.34,72.07,72.08,88041.0,72.27,72.34,72.07,72.08,88041.0
2022-03-14 11:30:00,72.05,72.45,72.01,72.13,66621.0,72.05,72.45,72.01,72.13,66621.0
2022-03-14 11:35:00,72.15,72.28,72.03,72.27,94278.0,72.15,72.28,72.03,72.27,94278.0
2022-03-14 11:40:00,72.35,72.48,72.29,72.41,34665.0,72.35,72.48,72.29,72.41,34665.0
2022-03-14 11:45:00,72.46,72.71,72.43,72.58,64853.0,72.46,72.71,72.43,72.58,64853.0
2022-03-14 11:50:00,72.55,72.7,72.37,72.4,31759.0,72.55,72.7,72.37,72.4,31759.0
2022-03-14 11:55:00,72.42,72.56,72.18,72.27,44219.0,72.42,72.56,72.18,72.27,44219.0
2022-03-14 12:00:00,72.33,72.39,72.05,72.27,36304.0,72.33,72.39,72.05,72.27,36304.0
2022-03-14 12:05:00,72.22,72.52,72.22,72.48,26434.0,72.22,72.52,72.22,72.48,26434.0
2022-03-14 12:10:00,72.47,72.54,72.37,72.49,22829.0,72.47,72.54,72.37,72.49,22829.0
2022-03-14 12:15:00,72.44,72.65,72.41,72.51,33830.0,72.44,72.65,72.41,72.51,33830.0
2022-03-14 12:20:00,72.49,72.51,72.09,72.09,41035.0,72.49,72.51,72.09,72.09,41035.0
2022-03-14 12:25:00,72.09,72.5,72.04,72.42,39323.0,72.09,72.5,72.04,72.42,39323.0
2022-03-14 12:30:00,72.34,72.55,72.28,72.5,20780.0,72.34,72.55,72.28,72.5,20780.0
2022-03-14 12:35:00,72.49,72.6,72.45,72.51,30531.0,72.49,72.6,72.45,72.51,30531.0
2022-03-14 12:40:00,72.53,72.57,72.38,72.55,26448.0,72.53,72.57,72.38,72.55,26448.0
2022-03-14 12:45:00,72.52,72.71,72.46,72.59,48152.0,72.52,72.71,72.46,72.59,48152.0
2022-03-14 12:50:00,72.59,72.71,72.53,72.58,21494.0,72.59,72.71,72.53,72.58,21494.0
2022-03-14 12:55:00,72.44,72.58,72.38,72.44,26751.0,72.44,72.58,72.38,72.44,26751.0
2022-03-14 13:00:00,72.44,72.54,72.43,72.44,26460.0,72.44,72.54,72.43,72.44,26460.0
2022-03-14 13:05:00,72.43,72.67,72.41,72.64,16298.0,72.43,72.67,72.41,72.64,16298.0
2022-03-14 13:10:00,72.61,72.69,72.57,72.66,34975.0,72.61,72.69,72.57,72.66,34975.0
2022-03-14 13:15:00,72.67,72.98,72.66,72.9,105398.0,72.67,72.98,72.66,72.9,105398.0
2022-03-14 13:20:00,72.93,72.98,72.81,72.96,48238.0,72.93,72.98,72.81,72.96,48238.0
2022-03-14 13:25:00,72.97,72.97,72.84,72.87,17130.0,72.97,72.97,72.84,72.87,17130.0
2022-03-14 13:30:00,72.88,73.11,72.88,73.0,52851.0,72.88,73.11,72.88,73.0,52851.0
2022-03-14 13:35:00,72.97,73.12,72.95,73.02,32752.0,72.97,73.12,72.95,73.02,32752.0
2022-03-14 13:40:00,73.03,73.1,72.77,72.82,29226.0,73.03,73.1,72.77,72.82,29226.0
2022-03-14 13:45:00,72.8,72.84,72.35,72.6,301528.0,72.8,72.84,72.35,72.6,301528.0
2022-03-14 13:50:00,72.6,72.76,72.22,72.25,56796.0,72.6,72.76,72.22,72.25,56796.0
2022-03-14 13:55:00,72.29,72.44,72.01,72.41,47918.0,72.29,72.44,72.01,72.41,47918.0
2022-03-14 14:00:00,72.39,72.5,72.25,72.25,28950.0,72.39,72.5,72.25,72.25,28950.0
2022-03-14 14:05:00,72.22,72.35,72.18,72.32,49904.0,72.22,72.35,72.18,72.32,49904.0
2022-03-14 14:10:00,72.32,72.49,72.23,72.28,32083.0,72.32,72.49,72.23,72.28,32083.0
2022-03-14 14:15:00,72.32,72.7,72.32,72.61,48915.0,72.32,72.7,72.32,72.61,48915.0
2022-03-14 14:20:00,72.6,73.07,72.6,72.9,38333.0,72.6,73.07,72.6,72.9,38333.0
2022-03-14 14:25:00,72.92,73.17,72.81,72.92,71869.0,72.92,73.17,72.81,72.92,71869.0
2022-03-14 14:30:00,72.93,73.07,72.57,72.6,48570.0,72.93,73.07,72.57,72.6,48570.0
2022-03-14 14:35:00,72.55,72.68,72.37,72.43,62243.0,72.55,72.68,72.37,72.43,62243.0
2022-03-14 14:40:00,72.47,72.55,72.3,72.45,66711.0,72.47,72.55,72.3,72.45,66711.0
2022-03-14 14:45:00,72.42,72.5,72.35,72.37,10214.0,72.42,72.5,72.35,72.37,10214.0
2022-03-14 14:50:00,72.35,72.37,72.03,72.03,56391.0,72.35,72.37,72.03,72.03,56391.0
2022-03-14 14:55:00,72.03,72.21,71.83,72.18,68828.0,72.03,72.21,71.83,72.18,68828.0
2022-03-14 15:00:00,72.18,72.18,72.05,72.13,17352.0,72.18,72.18,72.05,72.13,17352.0
2022-03-14 15:05:00,72.12,72.3,72.1,72.24,20162.0,72.12,72.3,72.1,72.24,20162.0
2022-03-14 15:10:00,72.19,72.27,72.12,72.21,14601.0,72.19,72.27,72.12,72.21,14601.0
2022-03-14 15:15:00,72.19,72.33,72.14,72.28,23621.0,72.19,72.33,72.14,72.28,23621.0
2022-03-14 15:20:00,72.24,72.37,72.24,72.34,19673.0,72.24,72.37,72.24,72.34,19673.0
2022-03-14 15:25:00,72.31,72.34,72.13,72.13,16593.0,72.31,72.34,72.13,72.13,16593.0
2022-03-14 15:30:00,72.14,72.37,72.07,72.36,55270.0,72.14,72.37,72.07,72.36,55270.0
2022-03-14 15:35:00,72.35,72.48,72.27,72.31,40608.0,72.35,72.48,72.27,72.31,40608.0
2022-03-14 15:40:00,72.33,72.38,72.28,72.3,78506.0,72.33,72.38,72.28,72.3,78506.0
2022-03-14 15:45:00,72.31,72.42,72.24,72.31,125245.0,72.31,72.42,72.24,72.31,125245.0
2022-03-14 15:50:00,72.32,72.67,72.24,72.58,240004.0,72.32,72.67,72.24,72.58,240004.0
2022-03-14 15:55:00,72.59,72.91,72.58,72.76,815021.0,72.59,72.91,72.58,72.76,815021.0
2022-03-15 09:30:00,69.57,69.6,69.15,69.3,489930.0,69.57,69.6,69.15,69.3,489930.0
2022-03-15 09:35:00,69.26,69.8,69.24,69.74,192491.0,69.26,69.8,69.24,69.74,192491.0
2022-03-15 09:40:00,69.74,69.82,69.41,69.44,147080.0,69.74,69.82,69.41,69.44,147080.0
2022-03-15 09:45:00,69.42,69.7,69.36,69.54,176274.0,69.42,69.7,69.36,69.54,176274.0
2022-03-15 09:50:00,69.53,69.65,69.26,69.35,113956.0,69.53,69.65,69.26,69.35,113956.0
2022-03-15 09:55:00,69.33,69.63,69.1,69.14,143893.0,69.33,69.63,69.1,69.14,143893.0
2022-03-15 10:00:00,69.14,69.25,68.78,68.78,188921.0,69.14,69.25,68.78,68.78,188921.0
2022-03-15 10:05:00,68.83,68.97,68.47,68.55,314503.0,68.83,68.97,68.47,68.55,314503.0
2022-03-15 10:10:00,68.5,68.65,68.17,68.47,196575.0,68.5,68.65,68.17,68.47,196575.0
2022-03-15 10:15:00,68.5,68.59,68.1,68.32,364211.0,68.5,68.59,68.1,68.32,364211.0
2022-03-15 10:20:00,68.39,68.72,68.35,68.6,386249.0,68.39,68.72,68.35,68.6,386249.0
2022-03-15 10:25:00,68.59,68.74,68.26,68.27,273935.0,68.59,68.74,68.26,68.27,273935.0
2022-03-15 10:30:00,68.27,68.45,68.19,68.35,210426.0,68.27,68.45,68.19,68.35,210426.0
2022-03-15 10:35:00,68.34,68.64,68.3,68.48,119764.0,68.34,68.64,68.3,68.48,119764.0
2022-03-15 10:40:00,68.49,68.91,68.33,68.71,207034.0,68.49,68.91,68.33,68.71,207034.0
2022-03-15 10:45:00,68.79,69.43,68.79,69.36,159673.0,68.79,69.43,68.79,69.36,159673.0
2022-03-15 10:50:00,69.38,69.46,69.1,69.24,174157.0,69.38,69.46,69.1,69.24,174157.0
2022-03-15 10:55:00,69.19,69.22,68.7,68.92,161786.0,69.19,69.22,68.7,68.92,161786.0
2022-03-15 11:00:00,68.91,68.92,68.5,68.57,231873.0,68.91,68.92,68.5,68.57,231873.0
2022-03-15 11:05:00,68.68,68.73,68.4,68.42,123724.0,68.68,68.73,68.4,68.42,123724.0
2022-03-15 11:10:00,68.4,68.51,68.21,68.25,116914.0,68.4,68.51,68.21,68.25,116914.0
2022-03-15 11:15:00,68.29,68.68,68.26,68.68,40242.0,68.29,68.68,68.26,68.68,40242.0
2022-03-15 11:20:00,68.7,68.77,68.5,68.51,45107.0,68.7,68.77,68.5,68.51,45107.0
2022-03-15 11:25:00,68.5,68.52,67.9,68.16,214735.0,68.5,68.52,67.9,68.16,214735.0
2022-03-15 11:30:00,68.14,68.4,67.99,68.36,196014.0,68.14,68.4,67.99,68.36,196014.0
2022-03-15 11:35:00,68.28,68.34,68.01,68.32,62230.0,68.28,68.34,68.01,68.32,62230.0
2022-03-15 11:40:00,68.38,68.41,68.12,68.29,94519.0,68.38,68.41,68.12,68.29,94519.0
2022-03-15 11:45:00,68.38,68.62,68.27,68.42,107939.0,68.38,68.62,68.27,68.42,107939.0
2022-03-15 11:50:00,68.52,68.95,68.49,68.74,194998.0,68.52,68.95,68.49,68.74,194998.0
2022-03-15 11:55:00,68.77,69.36,68.76,69.26,444954.0,68.77,69.36,68.76,69.26,444954.0
2022-03-15 12:00:00,69.2,69.78,69.18,69.46,276988.0,69.2,69.78,69.18,69.46,276988.0
2022-03-15 12:05:00,69.48,69.52,68.97,69.09,347622.0,69.48,69.52,68.97,69.09,347622.0
2022-03-15 12:10:00,69.17,69.48,69.05,69.27,143294.0,69.17,69.48,69.05,69.27,143294.0
2022-03-15 12:15:00,69.28,69.88,69.27,69.57,200470.0,69.28,69.88,69.27,69.57,200470.0
2022-03-15 12:20:00,69.57,69.91,69.51,69.59,77765.0,69.57,69.91,69.51,69.59,77765.0
2022-03-15 12:25:00,69.55,70.13,69.51,70.01,169493.0,69.55,70.13,69.51,70.01,169493.0
2022-03-15 12:30:00,70.0,70.08,69.74,69.92,103617.0,70.0,70.08,69.74,69.92,103617.0
2022-03-15 12:35:00,69.95,69.97,69.66,69.71,86850.0,69.95,69.97,69.66,69.71,86850.0
2022-03-15 12:40:00,69.65,69.85,69.6,69.6,43582.0,69.65,69.85,69.6,69.6,43582.0
2022-03-15 12:45:00,69.65,70.2,69.65,70.14,163625.0,69.65,70.2,69.65,70.14,163625.0
2022-03-15 12:50:00,70.16,70.55,70.1,70.43,76338.0,70.16,70.55,70.1,70.43,76338.0
2022-03-15 12:55:00,70.47,70.48,70.19,70.22,52422.0,70.47,70.48,70.19,70.22,52422.0
2022-03-15 13:00:00,70.22,70.42,70.13,70.3,39209.0,70.22,70.42,70.13,70.3,39209.0
2022-03-15 13:05:00,70.34,70.45,69.9,70.0,77571.0,70.34,70.45,69.9,70.0,77571.0
2022-03-15 13:10:00,69.99,70.15,69.93,70.06,69880.0,69.99,70.15,69.93,70.06,69880.0
2022-03-15 13:15:00,70.08,70.08,69.76,69.85,22015.0,70.08,70.08,69.76,69.85,22015.0
2022-03-15 13:20:00,69.83,69.83,69.58,69.67,59247.0,69.83,69.83,69.58,69.67,59247.0
2022-03-15 13:25:00,69.64,69.7,69.35,69.45,132005.0,69.64,69.7,69.35,69.45,132005.0
2022-03-15 13:30:00,69.5,69.64,69.3,69.52,116467.0,69.5,69.64,69.3,69.52,116467.0
2022-03-15 13:35:00,69.52,69.83,69.47,69.74,189430.0,69.52,69.83,69.47,69.74,189430.0
2022-03-15 13:40:00,69.77,69.88,69.44,69.5,40796.0,69.77,69.88,69.44,69.5,40796.0
2022-03-15 13:45:00,69.52,69.54,69.35,69.4,21393.0,69.52,69.54,69.35,69.4,21393.0
2022-03-15 13:50:00,69.44,69.82,69.4,69.75,26949.0,69.44,69.82,69.4,69.75,26949.0
2022-03-15 13:55:00,69.77,69.86,69.57,69.62,28528.0,69.77,69.86,69.57,69.62,28528.0
2022-03-15 14:00:00,69.67,69.81,69.53,69.64,77409.0,69.67,69.81,69.53,69.64,77409.0
2022-03-15 14:05:00,69.63,69.99,69.57,69.88,39939.0,69.63,69.99,69.57,69.88,39939.0
2022-03-15 14:10:00,69.87,70.04,69.81,69.9,24448.0,69.87,70.04,69.81,69.9,24448.0
2022-03-15 14:15:00,69.88,69.99,69.67,69.67,24932.0,69.88,69.99,69.67,69.67,24932.0
2022-03-15 14:20:00,69.68,69.9,69.43,69.46,105560.0,69.68,69.9,69.43,69.46,105560.0
2022-03-15 14:25:00,69.53,69.62,69.28,69.32,200655.0,69.53,69.62,69.28,69.32,200655.0
2022-03-15 14:30:00,69.35,69.44,68.93,69.26,163320.0,69.35,69.44,68.93,69.26,163320.0
2022-03-15 14:35:00,69.24,69.26,68.92,68.95,68458.0,69.24,69.26,68.92,68.95,68458.0
2022-03-15 14:40:00,68.95,68.95,68.66,68.75,137418.0,68.95,68.95,68.66,68.75,137418.0
2022-03-15 14:45:00,68.76,68.83,68.69,68.82,67896.0,68.76,68.83,68.69,68.82,67896.0
2022-03-15 14:50:00,68.81,68.81,68.64,68.81,51485.0,68.81,68.81,68.64,68.81,51485.0
2022-03-15 14:55:00,68.81,69.02,68.77,68.89,113897.0,68.81,69.02,68.77,68.89,113897.0
2022-03-15 15:00:00,68.88,68.94,68.71,68.92,22528.0,68.88,68.94,68.71,68.92,22528.0
2022-03-15 15:05:00,68.86,69.04,68.86,69.02,27041.0,68.86,69.04,68.86,69.02,27041.0
2022-03-15 15:10:00,69.04,69.12,68.93,69.02,51656.0,69.04,69.12,68.93,69.02,51656.0
2022-03-15 15:15:00,69.05,69.14,68.98,69.09,91641.0,69.05,69.14,68.98,69.09,91641.0
2022-03-15 15:20:00,69.09,69.09,68.83,68.84,63252.0,69.09,69.09,68.83,68.84,63252.0
2022-03-15 15:25:00,68.85,69.02,68.8,68.97,58373.0,68.85,69.02,68.8,68.97,58373.0
2022-03-15 15:30:00,68.98,69.07,68.94,69.07,63407.0,68.98,69.07,68.94,69.07,63407.0
2022-03-15 15:35:00,69.06,69.06,68.94,68.97,37996.0,69.06,69.06,68.94,68.97,37996.0
2022-03-15 15:40:00,68.99,68.99,68.81,68.85,86232.0,68.99,68.99,68.81,68.85,86232.0
2022-03-15 15:45:00,68.86,68.95,68.79,68.8,158658.0,68.86,68.95,68.79,68.8,158658.0
2022-03-15 15:50:00,68.81,68.89,68.69,68.72,251797.0,68.81,68.89,68.69,68.72,251797.0
2022-03-15 15:55:00,68.69,68.72,68.56,68.59,417078.0,68.69,68.72,68.56,68.59,417078.0
2022-03-16 09:30:00,70.64,70.84,70.38,70.76,198673.0,70.64,70.84,70.38,70.76,198673.0
2022-03-16 09:35:00,70.78,71.08,70.53,70.62,212772.0,70.78,71.08,70.53,70.62,212772.0
2022-03-16 09:40:00,70.6,70.66,70.3,70.59,118679.0,70.6,70.66,70.3,70.59,118679.0
2022-03-16 09:45:00,70.65,70.65,70.3,70.39,80381.0,70.65,70.65,70.3,70.39,80381.0
2022-03-16 09:50:00,70.4,70.4,69.82,69.96,67062.0,70.4,70.4,69.82,69.96,67062.0
2022-03-16 09:55:00,70.0,70.22,69.91,70.09,42801.0,70.0,70.22,69.91,70.09,42801.0
2022-03-16 10:00:00,70.15,70.35,70.12,70.33,81430.0,70.15,70.35,70.12,70.33,81430.0
2022-03-16 10:05:00,70.37,70.55,70.27,70.51,45486.0,70.37,70.55,70.27,70.51,45486.0
2022-03-16 10:10:00,70.45,70.57,69.74,69.76,133587.0,70.45,70.57,69.74,69.76,133587.0
2022-03-16 10:15:00,69.73,69.73,68.86,69.03,377387.0,69.73,69.73,68.86,69.03,377387.0
2022-03-16 10:20:00,69.08,69.25,68.58,69.21,251406.0,69.08,69.25,68.58,69.21,251406.0
2022-03-16 10:25:00,69.2,69.39,69.05,69.05,137508.0,69.2,69.39,69.05,69.05,137508.0
2022-03-16 10:30:00,69.01,69.04,68.3,68.46,148106.0,69.01,69.04,68.3,68.46,148106.0
2022-03-16 10:35:00,68.45,69.09,68.45,68.61,115518.0,68.45,69.09,68.45,68.61,115518.0
2022-03-16 10:40:00,68.63,69.52,68.47,69.05,204745.0,68.63,69.52,68.47,69.05,204745.0
2022-03-16 10:45:00,69.13,69.38,68.89,68.98,43678.0,69.13,69.38,68.89,68.98,43678.0
2022-03-16 10:50:00,68.98,69.24,68.76,68.79,25495.0,68.98,69.24,68.76,68.79,25495.0
2022-03-16 10:55:00,68.81,69.08,68.67,68.77,52027.0,68.81,69.08,68.67,68.77,52027.0
2022-03-16 11:00:00,68.82,69.12,68.72,68.92,53699.0,68.82,69.12,68.72,68.92,53699.0
2022-03-16 11:05:00,68.88,69.12,68.77,69.06,26502.0,68.88,69.12,68.77,69.06,26502.0
2022-03-16 11:10:00,69.07,69.09,68.74,68.93,25900.0,69.07,69.09,68.74,68.93,25900.0
2022-03-16 11:15:00,68.88,69.37,68.86,69.23,26005.0,68.88,69.37,68.86,69.23,26005.0
2022-03-16 11:20:00,69.22,69.48,69.22,69.33,26778.0,69.22,69.48,69.22,69.33,26778.0
2022-03-16 11:25:00,69.31,69.6,69.3,69.42,21066.0,69.31,69.6,69.3,69.42,21066.0
2022-03-16 11:30:00,69.26,69.3,69.11,69.17,30370.0,69.26,69.3,69.11,69.17,30370.0
2022-03-16 11:35:00,69.16,69.76,69.1,69.69,25177.0,69.16,69.76,69.1,69.69,25177.0
2022-03-16 11:40:00,69.64,69.83,69.39,69.44,58789.0,69.64,69.83,69.39,69.44,58789.0
2022-03-16 11:45:00,69.48,69.74,69.42,69.49,14070.0,69.48,69.74,69.42,69.49,14070.0
2022-03-16 11:50:00,69.46,69.73,69.45,69.66,20560.0,69.46,69.73,69.45,69.66,20560.0
2022-03-16 11:55:00,69.7,69.9,69.7,69.82,35767.0,69.7,69.9,69.7,69.82,35767.0
2022-03-16 12:00:00,69.78,69.79,69.52,69.76,24640.0,69.78,69.79,69.52,69.76,24640.0
2022-03-16 12:05:00,69.72,69.91,69.64,69.67,45154.0,69.72,69.91,69.64,69.67,45154.0
2022-03-16 12:10:00,69.67,69.67,69.41,69.64,35254.0,69.67,69.67,69.41,69.64,35254.0
2022-03-16 12:15:00,69.66,69.66,69.3,69.4,21953.0,69.66,69.66,69.3,69.4,21953.0
2022-03-16 12:20:00,69.45,69.53,69.32,69.53,10145.0,69.45,69.53,69.32,69.53,10145.0
2022-03-16 12:25:00,69.52,69.83,69.5,69.77,26310.0,69.52,69.83,69.5,69.77,26310.0
2022-03-16 12:30:00,69.73,69.75,69.4,69.4,35118.0,69.73,69.75,69.4,69.4,35118.0
2022-03-16 12:35:00,69.52,69.57,69.41,69.41,15392.0,69.52,69.57,69.41,69.41,15392.0
2022-03-16 12:40:00,69.44,69.49,69.15,69.28,32613.0,69.44,69.49,69.15,69.28,32613.0
2022-03-16 12:45:00,69.26,69.62,69.26,69.55,61642.0,69.26,69.62,69.26,69.55,61642.0
2022-03-16 12:50:00,69.54,69.66,69.18,69.18,333341.0,69.54,69.66,69.18,69.18,333341.0
2022-03-16 12:55:00,69.23,69.23,69.07,69.2,27957.0,69.23,69.23,69.07,69.2,27957.0
2022-03-16 13:00:00,69.17,69.34,68.9,69.06,28362.0,69.17,69.34,68.9,69.06,28362.0
2022-03-16 13:05:00,69.02,69.14,68.92,68.98,10284.0,69.02,69.14,68.92,68.98,10284.0
2022-03-16 13:10:00,68.98,69.06,68.74,69.01,52420.0,68.98,69.06,68.74,69.01,52420.0
2022-03-16 13:15:00,68.97,69.13,68.97,69.06,321953.0,68.97,69.13,68.97,69.06,321953.0
2022-03-16 13:20:00,69.02,69.05,68.8,68.81,19180.0,69.02,69.05,68.8,68.81,19180.0
2022-03-16 13:25:00,68.85,68.9,68.64,68.66,42500.0,68.85,68.9,68.64,68.66,42500.0
2022-03-16 13:30:00,68.66,68.77,68.61,68.66,24125.0,68.66,68.77,68.61,68.66,24125.0
2022-03-16 13:35:00,68.71,68.98,68.64,68.92,37698.0,68.71,68.98,68.64,68.92,37698.0
2022-03-16 13:40:00,68.92,69.0,68.82,68.94,19236.0,68.92,69.0,68.82,68.94,19236.0
2022-03-16 13:45:00,68.99,69.06,68.81,68.94,26441.0,68.99,69.06,68.81,68.94,26441.0
2022-03-16 13:50:00,68.95,68.96,68.84,68.91,7740.0,68.95,68.96,68.84,68.91,7740.0
2022-03-16 13:55:00,68.9,69.01,68.76,68.76,54348.0,68.9,69.01,68.76,68.76,54348.0
2022-03-16 14:00:00,68.95,69.13,68.81,68.97,14147.0,68.95,69.13,68.81,68.97,14147.0
2022-03-16 14:05:00,69.0,69.22,68.96,69.1,25693.0,69.0,69.22,68.96,69.1,25693.0
2022-03-16 14:10:00,69.08,69.14,68.81,69.13,422133.0,69.08,69.14,68.81,69.13,422133.0
2022-03-16 14:15:00,69.11,69.17,68.64,68.89,93907.0,69.11,69.17,68.64,68.89,93907.0
2022-03-16 14:20:00,68.87,68.88,68.55,68.66,44591.0,68.87,68.88,68.55,68.66,44591.0
2022-03-16 14:25:00,68.68,68.81,68.17,68.18,99962.0,68.68,68.81,68.17,68.18,99962.0
2022-03-16 14:30:00,68.17,68.33,67.85,67.93,103601.0,68.17,68.33,67.85,67.93,103601.0
2022-03-16 14:35:00,67.93,68.17,67.92,68.13,90596.0,67.93,68.17,67.92,68.13,90596.0
2022-03-16 14:40:00,68.14,68.4,68.04,68.33,35355.0,68.14,68.4,68.04,68.33,35355.0
2022-03-16 14:45:00,68.3,68.48,68.16,68.19,38439.0,68.3,68.48,68.16,68.19,38439.0
2022-03-16 14:50:00,68.18,68.27,68.08,68.08,20349.0,68.18,68.27,68.08,68.08,20349.0
2022-03-16 14:55:00,68.08,68.16,67.73,68.08,40875.0,68.08,68.16,67.73,68.08,40875.0
2022-03-16 15:00:00,68.13,68.63,68.12,68.59,54890.0,68.13,68.63,68.12,68.59,54890.0
2022-03-16 15:05:00,68.58,68.68,68.49,68.57,73862.0,68.58,68.68,68.49,68.57,73862.0
2022-03-16 15:10:00,68.6,68.72,68.51,68.67,35462.0,68.6,68.72,68.51,68.67,35462.0
2022-03-16 15:15:00,68.67,68.74,68.63,68.7,22925.0,68.67,68.74,68.63,68.7,22925.0
2022-03-16 15:20:00,68.72,68.98,68.72,68.82,178998.0,68.72,68.98,68.72,68.82,178998.0
2022-03-16 15:25:00,68.84,68.87,68.54,68.59,303336.0,68.84,68.87,68.54,68.59,303336.0
2022-03-16 15:30:00,68.56,68.75,68.55,68.7,23498.0,68.56,68.75,68.55,68.7,23498.0
2022-03-16 15:35:00,68.71,68.71,68.61,68.64,27841.0,68.71,68.71,68.61,68.64,27841.0
2022-03-16 15:40:00,68.6,68.63,68.41,68.5,52492.0,68.6,68.63,68.41,68.5,52492.0
2022-03-16 15:45:00,68.5,68.5,67.97,67.99,71037.0,68.5,68.5,67.97,67.99,71037.0
2022-03-16 15:50:00,68.02,68.3,67.97,68.27,84396.0,68.02,68.3,67.97,68.27,84396.0
2022-03-16 15:55:00,68.27,68.46,68.2,68.27,127665.0,68.27,68.46,68.2,68.27,127665.0
2022-03-17 09:30:00,72.65,73.03,72.59,72.96,288387.0,72.65,73.03,72.59,72.96,288387.0
2022-03-17 09:35:00,73.03,73.23,72.81,72.92,211105.0,73.03,73.23,72.81,72.92,211105.0
2022-03-17 09:40:00,72.93,73.0,72.73,72.93,110487.0,72.93,73.0,72.73,72.93,110487.0
2022-03-17 09:45:00,72.96,73.09,72.39,72.62,449033.0,72.96,73.09,72.39,72.62,449033.0
2022-03-17 09:50:00,72.58,72.9,72.48,72.89,95546.0,72.58,72.9,72.48,72.89,95546.0
2022-03-17 09:55:00,72.86,72.99,72.63,72.69,163078.0,72.86,72.99,72.63,72.69,163078.0
2022-03-17 10:00:00,72.71,72.9,72.58,72.84,429093.0,72.71,72.9,72.58,72.84,429093.0
2022-03-17 10:05:00,72.87,72.91,72.52,72.54,485256.0,72.87,72.91,72.52,72.54,485256.0
2022-03-17 10:10:00,72.54,72.8,72.44,72.76,63750.0,72.54,72.8,72.44,72.76,63750.0
2022-03-17 10:15:00,72.74,72.92,72.69,72.84,358033.0,72.74,72.92,72.69,72.84,358033.0
2022-03-17 10:20:00,72.8,72.83,72.58,72.76,114164.0,72.8,72.83,72.58,72.76,114164.0
2022-03-17 10:25:00,72.77,73.04,72.76,72.94,157332.0,72.77,73.04,72.76,72.94,157332.0
2022-03-17 10:30:00,72.9,72.99,72.68,72.72,262450.0,72.9,72.99,72.68,72.72,262450.0
2022-03-17 10:35:00,72.7,73.28,72.67,73.18,111511.0,72.7,73.28,72.67,73.18,111511.0
2022-03-17 10:40:00,73.12,73.47,73.1,73.47,197072.0,73.12,73.47,73.1,73.47,197072.0
2022-03-17 10:45:00,73.46,73.66,73.2,73.28,455501.0,73.46,73.66,73.2,73.28,455501.0
2022-03-17 10:50:00,73.28,73.4,73.21,73.38,56539.0,73.28,73.4,73.21,73.38,56539.0
2022-03-17 10:55:00,73.29,73.44,73.21,73.38,72876.0,73.29,73.44,73.21,73.38,72876.0
2022-03-17 11:00:00,73.35,73.48,73.18,73.23,116482.0,73.35,73.48,73.18,73.23,116482.0
2022-03-17 11:05:00,73.2,73.27,73.08,73.09,45672.0,73.2,73.27,73.08,73.09,45672.0
2022-03-17 11:10:00,73.12,73.22,73.03,73.14,73454.0,73.12,73.22,73.03,73.14,73454.0
2022-03-17 11:15:00,73.19,73.33,73.08,73.33,26155.0,73.19,73.33,73.08,73.33,26155.0
2022-03-17 11:20:00,73.31,73.44,73.28,73.37,46652.0,73.31,73.44,73.28,73.37,46652.0
2022-03-17 11:25:00,73.33,73.47,73.29,73.38,36845.0,73.33,73.47,73.29,73.38,36845.0
2022-03-17 11:30:00,73.4,73.4,73.02,73.06,77126.0,73.4,73.4,73.02,73.06,77126.0
2022-03-17 11:35:00,73.06,73.18,72.89,73.09,86294.0,73.06,73.18,72.89,73.09,86294.0
2022-03-17 11:40:00,73.1,73.48,73.06,73.42,42348.0,73.1,73.48,73.06,73.42,42348.0
2022-03-17 11:45:00,73.43,73.58,73.4,73.56,64813.0,73.43,73.58,73.4,73.56,64813.0
2022-03-17 11:50:00,73.57,73.6,73.48,73.52,50436.0,73.57,73.6,73.48,73.52,50436.0
2022-03-17 11:55:00,73.53,73.93,73.47,73.86,133211.0,73.53,73.93,73.47,73.86,133211.0
2022-03-17 12:00:00,73.84,73.85,73.56,73.58,65577.0,73.84,73.85,73.56,73.58,65577.0
2022-03-17 12:05:00,73.59,73.76,73.48,73.74,72779.0,73.59,73.76,73.48,73.74,72779.0
2022-03-17 12:10:00,73.69,73.71,73.47,73.65,34197.0,73.69,73.71,73.47,73.65,34197.0
2022-03-17 12:15:00,73.66,73.94,73.62,73.83,55539.0,73.66,73.94,73.62,73.83,55539.0
2022-03-17 12:20:00,73.87,73.87,73.59,73.74,40408.0,73.87,73.87,73.59,73.74,40408.0
2022-03-17 12:25:00,73.76,73.88,73.57,73.65,37690.0,73.76,73.88,73.57,73.65,37690.0
2022-03-17 12:30:00,73.66,73.66,73.36,73.42,55448.0,73.66,73.66,73.36,73.42,55448.0
2022-03-17 12:35:00,73.44,73.71,73.34,73.35,69111.0,73.44,73.71,73.34,73.35,69111.0
2022-03-17 12:40:00,73.32,73.43,73.3,73.39,38607.0,73.32,73.43,73.3,73.39,38607.0
2022-03-17 12:45:00,73.42,73.51,73.38,73.5,39268.0,73.42,73.51,73.38,73.5,39268.0
2022-03-17 12:50:00,73.41,73.42,73.22,73.31,34667.0,73.41,73.42,73.22,73.31,34667.0
2022-03-17 12:55:00,73.31,73.32,73.11,73.18,53588.0,73.31,73.32,73.11,73.18,53588.0
2022-03-17 13:00:00,73.19,73.53,73.13,73.49,64559.0,73.19,73.53,73.13,73.49,64559.0
2022-03-17 13:05:00,73.44,73.54,73.44,73.53,28793.0,73.44,73.54,73.44,73.53,28793.0
2022-03-17 13:10:00,73.51,73.66,73.46,73.54,51291.0,73.51,73.66,73.46,73.54,51291.0
2022-03-17 13:15:00,73.53,73.76,73.5,73.75,72456.0,73.53,73.76,73.5,73.75,72456.0
2022-03-17 13:20:00,73.74,73.79,73.52,73.52,28824.0,73.74,73.79,73.52,73.52,28824.0
2022-03-17 13:25:00,73.57,73.57,73.33,73.43,47582.0,73.57,73.57,73.33,73.43,47582.0
2022-03-17 13:30:00,73.42,73.6,73.4,73.58,91755.0,73.42,73.6,73.4,73.58,91755.0
2022-03-17 13:35:00,73.58,73.6,73.38,73.6,56559.0,73.58,73.6,73.38,73.6,56559.0
2022-03-17 13:40:00,73.66,73.77,73.42,73.43,37793.0,73.66,73.77,73.42,73.43,37793.0
2022-03-17 13:45:00,73.48,73.49,73.4,73.4,20493.0,73.48,73.49,73.4,73.4,20493.0
2022-03-17 13:50:00,73.4,73.55,73.31,73.51,15345.0,73.4,73.55,73.31,73.51,15345.0
2022-03-17 13:55:00,73.56,73.69,73.36,73.64,26275.0,73.56,73.69,73.36,73.64,26275.0
2022-03-17 14:00:00,73.66,73.66,73.37,73.37,42991.0,73.66,73.66,73.37,73.37,42991.0
2022-03-17 14:05:00,73.45,73.6,73.42,73.48,15264.0,73.45,73.6,73.42,73.48,15264.0
2022-03-17 14:10:00,73.51,73.66,73.45,73.65,30296.0,73.51,73.66,73.45,73.65,30296.0
2022-03-17 14:15:00,73.58,73.81,73.51,73.76,57720.0,73.58,73.81,73.51,73.76,57720.0
2022-03-17 14:20:00,73.75,73.91,73.65,73.73,58757.0,73.75,73.91,73.65,73.73,58757.0
2022-03-17 14:25:00,73.75,73.85,73.6,73.82,51173.0,73.75,73.85,73.6,73.82,51173.0
2022-03-17 14:30:00,73.8,74.23,73.8,73.98,201327.0,73.8,74.23,73.8,73.98,201327.0
2022-03-17 14:35:00,74.0,74.17,74.0,74.13,34160.0,74.0,74.17,74.0,74.13,34160.0
2022-03-17 14:40:00,74.12,74.19,74.01,74.07,38044.0,74.12,74.19,74.01,74.07,38044.0
2022-03-17 14:45:00,74.09,74.27,74.07,74.19,15148.0,74.09,74.27,74.07,74.19,15148.0
2022-03-17 14:50:00,74.19,74.25,74.01,74.25,48217.0,74.19,74.25,74.01,74.25,48217.0
2022-03-17 14:55:00,74.23,74.26,74.18,74.23,15869.0,74.23,74.26,74.18,74.23,15869.0
2022-03-17 15:00:00,74.22,74.38,74.17,74.36,37815.0,74.22,74.38,74.17,74.36,37815.0
2022-03-17 15:05:00,74.36,74.44,74.33,74.41,93672.0,74.36,74.44,74.33,74.41,93672.0
2022-03-17 15:10:00,74.42,74.44,74.37,74.39,41196.0,74.42,74.44,74.37,74.39,41196.0
2022-03-17 15:15:00,74.39,74.42,74.21,74.23,80320.0,74.39,74.42,74.21,74.23,80320.0
2022-03-17 15:20:00,74.22,74.23,74.09,74.14,54163.0,74.22,74.23,74.09,74.14,54163.0
2022-03-17 15:25:00,74.16,74.2,74.03,74.05,40805.0,74.16,74.2,74.03,74.05,40805.0
2022-03-17 15:30:00,74.05,74.07,73.96,74.0,94647.0,74.05,74.07,73.96,74.0,94647.0
2022-03-17 15:35:00,74.02,74.05,73.97,73.99,41574.0,74.02,74.05,73.97,73.99,41574.0
2022-03-17 15:40:00,74.0,74.04,73.9,74.01,173545.0,74.0,74.04,73.9,74.01,173545.0
2022-03-17 15:45:00,74.01,74.06,73.93,73.99,189965.0,74.01,74.06,73.93,73.99,189965.0
2022-03-17 15:50:00,73.99,74.01,73.87,73.89,206101.0,73.99,74.01,73.87,73.89,206101.0
2022-03-17 15:55:00,73.88,73.89,73.67,73.69,392710.0,73.88,73.89,73.67,73.69,392710.0
2022-03-18 09:30:00,74.25,74.76,74.25,74.67,97316.0,74.25,74.76,74.25,74.67,97316.0
2022-03-18 09:35:00,74.67,74.73,74.51,74.69,65837.0,74.67,74.73,74.51,74.69,65837.0
2022-03-18 09:40:00,74.71,74.83,74.53,74.72,49332.0,74.71,74.83,74.53,74.72,49332.0
2022-03-18 09:45:00,74.74,74.74,74.23,74.23,140672.0,74.74,74.74,74.23,74.23,140672.0
2022-03-18 09:50:00,74.25,74.3,74.04,74.15,68489.0,74.25,74.3,74.04,74.15,68489.0
2022-03-18 09:55:00,74.04,74.07,73.61,73.64,82950.0,74.04,74.07,73.61,73.64,82950.0
2022-03-18 10:00:00,73.67,73.94,73.55,73.84,70931.0,73.67,73.94,73.55,73.84,70931.0
2022-03-18 10:05:00,73.84,74.2,73.71,74.14,58571.0,73.84,74.2,73.71,74.14,58571.0
2022-03-18 10:10:00,74.11,74.31,73.92,74.26,59337.0,74.11,74.31,73.92,74.26,59337.0
2022-03-18 10:15:00,74.24,74.43,74.15,74.15,31663.0,74.24,74.43,74.15,74.15,31663.0
2022-03-18 10:20:00,74.16,74.2,73.95,74.2,32559.0,74.16,74.2,73.95,74.2,32559.0
2022-03-18 10:25:00,74.2,74.42,74.14,74.26,32783.0,74.2,74.42,74.14,74.26,32783.0
2022-03-18 10:30:00,74.28,74.34,74.14,74.29,49731.0,74.28,74.34,74.14,74.29,49731.0
2022-03-18 10:35:00,74.21,74.45,74.17,74.38,12178.0,74.21,74.45,74.17,74.38,12178.0
2022-03-18 10:40:00,74.41,74.49,74.25,74.25,27954.0,74.41,74.49,74.25,74.25,27954.0
2022-03-18 10:45:00,74.25,74.41,74.12,74.26,18125.0,74.25,74.41,74.12,74.26,18125.0
2022-03-18 10:50:00,74.37,74.47,74.33,74.4,17612.0,74.37,74.47,74.33,74.4,17612.0
2022-03-18 10:55:00,74.38,74.43,74.19,74.23,22623.0,74.38,74.43,74.19,74.23,22623.0
2022-03-18 11:00:00,74.1,74.18,73.93,74.02,23541.0,74.1,74.18,73.93,74.02,23541.0
2022-03-18 11:05:00,74.02,74.09,73.84,73.84,25632.0,74.02,74.09,73.84,73.84,25632.0
2022-03-18 11:10:00,73.93,74.05,73.83,74.05,26537.0,73.93,74.05,73.83,74.05,26537.0
2022-03-18 11:15:00,74.1,74.21,74.07,74.15,33644.0,74.1,74.21,74.07,74.15,33644.0
2022-03-18 11:20:00,74.16,74.16,73.91,73.97,33558.0,74.16,74.16,73.91,73.97,33558.0
2022-03-18 11:25:00,73.96,74.03,73.82,73.92,61908.0,73.96,74.03,73.82,73.92,61908.0
2022-03-18 11:30:00,73.91,73.98,73.78,73.94,23066.0,73.91,73.98,73.78,73.94,23066.0
2022-03-18 11:35:00,73.94,74.1,73.7,73.99,65583.0,73.94,74.1,73.7,73.99,65583.0
2022-03-18 11:40:00,73.94,74.1,73.83,74.1,12603.0,73.94,74.1,73.83,74.1,12603.0
2022-03-18 11:45:00,74.04,74.31,74.03,74.26,21227.0,74.04,74.31,74.03,74.26,21227.0
2022-03-18 11:50:00,74.27,74.48,74.2,74.42,38373.0,74.27,74.48,74.2,74.42,38373.0
2022-03-18 11:55:00,74.35,74.38,74.21,74.29,18552.0,74.35,74.38,74.21,74.29,18552.0
2022-03-18 12:00:00,74.27,74.35,74.13,74.32,15407.0,74.27,74.35,74.13,74.32,15407.0
2022-03-18 12:05:00,74.25,74.53,74.25,74.48,36067.0,74.25,74.53,74.25,74.48,36067.0
2022-03-18 12:10:00,74.47,74.7,74.43,74.69,57597.0,74.47,74.7,74.43,74.69,57597.0
2022-03-18 12:15:00,74.65,74.72,74.58,74.59,30180.0,74.65,74.72,74.58,74.59,30180.0
2022-03-18 12:20:00,74.62,74.72,74.6,74.72,19785.0,74.62,74.72,74.6,74.72,19785.0
2022-03-18 12:25:00,74.69,74.69,74.3,74.44,30490.0,74.69,74.69,74.3,74.44,30490.0
2022-03-18 12:30:00,74.42,74.44,74.3,74.32,17260.0,74.42,74.44,74.3,74.32,17260.0
2022-03-18 12:35:00,74.33,74.48,74.21,74.47,22994.0,74.33,74.48,74.21,74.47,22994.0
2022-03-18 12:40:00,74.45,74.55,74.43,74.46,25705.0,74.45,74.55,74.43,74.46,25705.0
2022-03-18 12:45:00,74.52,74.53,74.33,74.38,32470.0,74.52,74.53,74.33,74.38,32470.0
2022-03-18 12:50:00,74.39,74.55,74.33,74.46,10455.0,74.39,74.55,74.33,74.46,10455.0
2022-03-18 12:55:00,74.49,74.55,74.42,74.51,9957.0,74.49,74.55,74.42,74.51,9957.0
2022-03-18 13:00:00,74.53,74.74,74.41,74.7,34978.0,74.53,74.74,74.41,74.7,34978.0
2022-03-18 13:05:00,74.74,74.86,74.71,74.76,32827.0,74.74,74.86,74.71,74.76,32827.0
2022-03-18 13:10:00,74.76,74.8,74.6,74.66,27728.0,74.76,74.8,74.6,74.66,27728.0
2022-03-18 13:15:00,74.64,75.0,74.64,74.92,69610.0,74.64,75.0,74.64,74.92,69610.0
2022-03-18 13:20:00,74.9,74.98,74.85,74.95,35156.0,74.9,74.98,74.85,74.95,35156.0
2022-03-18 13:25:00,74.91,74.94,74.74,74.78,22356.0,74.91,74.94,74.74,74.78,22356.0
2022-03-18 13:30:00,74.79,74.87,74.73,74.75,14751.0,74.79,74.87,74.73,74.75,14751.0
2022-03-18 13:35:00,74.77,74.88,74.69,74.8,29695.0,74.77,74.88,74.69,74.8,29695.0
2022-03-18 13:40:00,74.8,74.92,74.78,74.84,19164.0,74.8,74.92,74.78,74.84,19164.0
2022-03-18 13:45:00,74.83,74.86,74.68,74.75,13933.0,74.83,74.86,74.68,74.75,13933.0
2022-03-18 13:50:00,74.71,74.87,74.65,74.81,6356.0,74.71,74.87,74.65,74.81,6356.0
2022-03-18 13:55:00,74.75,74.77,74.61,74.61,17701.0,74.75,74.77,74.61,74.61,17701.0
2022-03-18 14:00:00,74.65,74.7,74.49,74.69,48343.0,74.65,74.7,74.49,74.69,48343.0
2022-03-18 14:05:00,74.72,74.79,74.7,74.77,8979.0,74.72,74.79,74.7,74.77,8979.0
2022-03-18 14:10:00,74.65,74.86,74.65,74.7,27560.0,74.65,74.86,74.65,74.7,27560.0
2022-03-18 14:15:00,74.66,74.82,74.65,74.7,13370.0,74.66,74.82,74.65,74.7,13370.0
2022-03-18 14:20:00,74.71,74.83,74.54,74.71,45156.0,74.71,74.83,74.54,74.71,45156.0
2022-03-18 14:25:00,74.71,74.79,74.62,74.75,10472.0,74.71,74.79,74.62,74.75,10472.0
2022-03-18 14:30:00,74.75,74.75,74.63,74.64,9421.0,74.75,74.75,74.63,74.64,9421.0
2022-03-18 14:35:00,74.66,74.81,74.64,74.81,9960.0,74.66,74.81,74.64,74.81,9960.0
2022-03-18 14:40:00,74.78,74.85,74.77,74.84,13513.0,74.78,74.85,74.77,74.84,13513.0
2022-03-18 14:45:00,74.84,74.88,74.77,74.82,19497.0,74.84,74.88,74.77,74.82,19497.0
2022-03-18 14:50:00,74.82,74.89,74.82,74.82,14625.0,74.82,74.89,74.82,74.82,14625.0
2022-03-18 14:55:00,74.83,74.85,74.79,74.82,17306.0,74.83,74.85,74.79,74.82,17306.0
2022-03-18 15:00:00,74.79,74.86,74.77,74.82,19220.0,74.79,74.86,74.77,74.82,19220.0
2022-03-18 15:05:00,74.83,74.83,74.69,74.69,45369.0,74.83,74.83,74.69,74.69,45369.0
2022-03-18 15:10:00,74.7,74.7,74.61,74.66,39876.0,74.7,74.7,74.61,74.66,39876.0
2022-03-18 15:15:00,74.67,74.76,74.6,74.73,27046.0,74.67,74.76,74.6,74.73,27046.0
2022-03-18 15:20:00,74.73,74.76,74.7,74.71,16046.0,74.73,74.76,74.7,74.71,16046.0
2022-03-18 15:25:00,74.7,74.78,74.69,74.72,28378.0,74.7,74.78,74.69,74.72,28378.0
2022-03-18 15:30:00,74.73,74.82,74.72,74.79,22543.0,74.73,74.82,74.72,74.79,22543.0
2022-03-18 15:35:00,74.82,74.87,74.78,74.85,52713.0,74.82,74.87,74.78,74.85,52713.0
2022-03-18 15:40:00,74.84,74.89,74.79,74.82,119936.0,74.84,74.89,74.79,74.82,119936.0
2022-03-18 15:45:00,74.81,74.86,74.78,74.83,70076.0,74.81,74.86,74.78,74.83,70076.0
2022-03-18 15:50:00,74.82,74.86,74.75,74.79,94650.0,74.82,74.86,74.75,74.79,94650.0
2022-03-18 15:55:00,74.78,74.81,74.63,74.65,298006.0,74.78,74.81,74.63,74.65,298006.0
2022-03-21 09:30:00,77.41,77.59,77.26,77.56,257361.0,77.41,77.59,77.26,77.56,257361.0
2022-03-21 09:35:00,77.57,77.84,77.5,77.79,152899.0,77.57,77.84,77.5,77.79,152899.0
2022-03-21 09:40:00,77.77,78.02,77.66,77.99,159711.0,77.77,78.02,77.66,77.99,159711.0
2022-03-21 09:45:00,78.02,78.37,77.9,78.34,151452.0,78.02,78.37,77.9,78.34,151452.0
2022-03-21 09:50:00,78.34,78.55,78.26,78.37,145122.0,78.34,78.55,78.26,78.37,145122.0
2022-03-21 09:55:00,78.4,78.49,78.18,78.35,89052.0,78.4,78.49,78.18,78.35,89052.0
2022-03-21 10:00:00,78.36,78.65,78.33,78.43,92881.0,78.36,78.65,78.33,78.43,92881.0
2022-03-21 10:05:00,78.39,78.61,78.36,78.49,82556.0,78.39,78.61,78.36,78.49,82556.0
2022-03-21 10:10:00,78.51,78.72,78.45,78.57,116530.0,78.51,78.72,78.45,78.57,116530.0
2022-03-21 10:15:00,78.61,78.64,78.34,78.44,27133.0,78.61,78.64,78.34,78.44,27133.0
2022-03-21 10:20:00,78.45,78.65,78.39,78.62,64641.0,78.45,78.65,78.39,78.62,64641.0
2022-03-21 10:25:00,78.63,78.69,78.47,78.61,29972.0,78.63,78.69,78.47,78.61,29972.0
2022-03-21 10:30:00,78.67,78.72,78.54,78.68,33974.0,78.67,78.72,78.54,78.68,33974.0
2022-03-21 10:35:00,78.66,78.77,78.59,78.61,63658.0,78.66,78.77,78.59,78.61,63658.0
2022-03-21 10:40:00,78.6,78.6,78.34,78.4,61138.0,78.6,78.6,78.34,78.4,61138.0
2022-03-21 10:45:00,78.4,78.49,78.15,78.23,148206.0,78.4,78.49,78.15,78.23,148206.0
2022-03-21 10:50:00,78.23,78.5,78.15,78.44,58252.0,78.23,78.5,78.15,78.44,58252.0
2022-03-21 10:55:00,78.47,78.5,78.24,78.25,28928.0,78.47,78.5,78.24,78.25,28928.0
2022-03-21 11:00:00,78.3,78.3,77.95,78.11,84491.0,78.3,78.3,77.95,78.11,84491.0
2022-03-21 11:05:00,78.1,78.32,78.06,78.26,63431.0,78.1,78.32,78.06,78.26,63431.0
2022-03-21 11:10:00,78.3,78.47,78.29,78.36,73652.0,78.3,78.47,78.29,78.36,73652.0
2022-03-21 11:15:00,78.38,78.49,78.22,78.22,38451.0,78.38,78.49,78.22,78.22,38451.0
2022-03-21 11:20:00,78.22,78.24,78.02,78.1,103351.0,78.22,78.24,78.02,78.1,103351.0
2022-03-21 11:25:00,78.11,78.18,77.87,77.93,43084.0,78.11,78.18,77.87,77.93,43084.0
2022-03-21 11:30:00,77.91,78.04,77.74,77.86,48150.0,77.91,78.04,77.74,77.86,48150.0
2022-03-21 11:35:00,77.82,77.95,77.74,77.92,26033.0,77.82,77.95,77.74,77.92,26033.0
2022-03-21 11:40:00,77.92,78.27,77.92,78.27,72981.0,77.92,78.27,77.92,78.27,72981.0
2022-03-21 11:45:00,78.28,78.34,78.14,78.26,53824.0,78.28,78.34,78.14,78.26,53824.0
2022-03-21 11:50:00,78.28,78.33,78.16,78.27,30528.0,78.28,78.33,78.16,78.27,30528.0
2022-03-21 11:55:00,78.28,78.4,78.23,78.38,17961.0,78.28,78.4,78.23,78.38,17961.0
2022-03-21 12:00:00,78.36,78.55,78.35,78.53,42641.0,78.36,78.55,78.35,78.53,42641.0
2022-03-21 12:05:00,78.53,78.65,78.51,78.65,22513.0,78.53,78.65,78.51,78.65,22513.0
2022-03-21 12:10:00,78.63,78.66,78.52,78.54,25030.0,78.63,78.66,78.52,78.54,25030.0
2022-03-21 12:15:00,78.49,78.59,78.41,78.45,16652.0,78.49,78.59,78.41,78.45,16652.0
2022-03-21 12:20:00,78.42,78.54,78.39,78.53,80999.0,78.42,78.54,78.39,78.53,80999.0
2022-03-21 12:25:00,78.5,78.7,78.24,78.66,94598.0,78.5,78.7,78.24,78.66,94598.0
2022-03-21 12:30:00,78.68,78.71,78.52,78.64,44191.0,78.68,78.71,78.52,78.64,44191.0
2022-03-21 12:35:00,78.65,78.94,78.65,78.73,107725.0,78.65,78.94,78.65,78.73,107725.0
2022-03-21 12:40:00,78.72,78.74,78.4,78.42,60813.0,78.72,78.74,78.4,78.42,60813.0
2022-03-21 12:45:00,78.32,78.38,77.98,78.12,148663.0,78.32,78.38,77.98,78.12,148663.0
2022-03-21 12:50:00,78.13,78.32,78.12,78.22,69495.0,78.13,78.32,78.12,78.22,69495.0
2022-03-21 12:55:00,78.24,78.27,77.99,78.05,31716.0,78.24,78.27,77.99,78.05,31716.0
2022-03-21 13:00:00,77.98,78.27,77.95,78.24,33862.0,77.98,78.27,77.95,78.24,33862.0
2022-03-21 13:05:00,78.25,78.29,78.0,78.11,43387.0,78.25,78.29,78.0,78.11,43387.0
2022-03-21 13:10:00,78.14,78.3,78.12,78.12,25182.0,78.14,78.3,78.12,78.12,25182.0
2022-03-21 13:15:00,78.13,78.17,77.92,78.08,29150.0,78.13,78.17,77.92,78.08,29150.0
2022-03-21 13:20:00,78.1,78.32,78.07,78.22,25067.0,78.1,78.32,78.07,78.22,25067.0
2022-03-21 13:25:00,78.26,78.29,78.1,78.27,59975.0,78.26,78.29,78.1,78.27,59975.0
2022-03-21 13:30:00,78.27,78.55,78.2,78.43,152319.0,78.27,78.55,78.2,78.43,152319.0
2022-03-21 13:35:00,78.44,78.51,78.26,78.33,12608.0,78.44,78.51,78.26,78.33,12608.0
2022-03-21 13:40:00,78.3,78.41,78.23,78.35,17040.0,78.3,78.41,78.23,78.35,17040.0
2022-03-21 13:45:00,78.24,78.4,78.24,78.39,10997.0,78.24,78.4,78.24,78.39,10997.0
2022-03-21 13:50:00,78.39,78.5,78.34,78.4,13027.0,78.39,78.5,78.34,78.4,13027.0
2022-03-21 13:55:00,78.4,78.68,78.4,78.62,52832.0,78.4,78.68,78.4,78.62,52832.0
2022-03-21 14:00:00,78.59,78.73,78.51,78.63,47382.0,78.59,78.73,78.51,78.63,47382.0
2022-03-21 14:05:00,78.64,78.71,78.49,78.59,16371.0,78.64,78.71,78.49,78.59,16371.0
2022-03-21 14:10:00,78.63,78.63,78.41,78.54,34442.0,78.63,78.63,78.41,78.54,34442.0
2022-03-21 14:15:00,78.56,78.72,78.45,78.66,51583.0,78.56,78.72,78.45,78.66,51583.0
2022-03-21 14:20:00,78.64,78.81,78.53,78.61,30130.0,78.64,78.81,78.53,78.61,30130.0
2022-03-21 14:25:00,78.59,79.09,78.58,79.07,139718.0,78.59,79.09,78.58,79.07,139718.0
2022-03-21 14:30:00,79.05,79.15,78.97,79.07,123244.0,79.05,79.15,78.97,79.07,123244.0
2022-03-21 14:35:00,79.06,79.18,79.04,79.15,37834.0,79.06,79.18,79.04,79.15,37834.0
2022-03-21 14:40:00,79.15,79.17,79.09,79.13,27866.0,79.15,79.17,79.09,79.13,27866.0
2022-03-21 14:45:00,79.13,79.24,79.12,79.23,16714.0,79.13,79.24,79.12,79.23,16714.0
2022-03-21 14:50:00,79.23,79.27,79.11,79.23,25099.0,79.23,79.27,79.11,79.23,25099.0
2022-03-21 14:55:00,79.24,79.3,79.22,79.24,33793.0,79.24,79.3,79.22,79.24,33793.0
2022-03-21 15:00:00,79.24,79.4,79.23,79.4,21668.0,79.24,79.4,79.23,79.4,21668.0
2022-03-21 15:05:00,79.37,79.45,79.31,79.34,37541.0,79.37,79.45,79.31,79.34,37541.0
2022-03-21 15:10:00,79.34,79.48,79.2,79.36,95416.0,79.34,79.48,79.2,79.36,95416.0
2022-03-21 15:15:00,79.44,79.66,79.35,79.62,117695.0,79.44,79.66,79.35,79.62,117695.0
2022-03-21 15:20:00,79.6,79.66,79.56,79.58,43025.0,79.6,79.66,79.56,79.58,43025.0
2022-03-21 15:25:00,79.59,79.59,79.44,79.53,40839.0,79.59,79.59,79.44,79.53,40839.0
2022-03-21 15:30:00,79.51,79.54,79.32,79.32,56531.0,79.51,79.54,79.32,79.32,56531.0
2022-03-21 15:35:00,79.34,79.36,79.28,79.31,31670.0,79.34,79.36,79.28,79.31,31670.0
2022-03-21 15:40:00,79.3,79.38,79.26,79.33,53916.0,79.3,79.38,79.26,79.33,53916.0
2022-03-21 15:45:00,79.32,79.37,79.29,79.37,80558.0,79.32,79.37,79.29,79.37,80558.0
2022-03-21 15:50:00,79.36,79.45,79.33,79.45,81623.0,79.36,79.45,79.33,79.45,81623.0
2022-03-21 15:55:00,79.46,79.53,79.41,79.52,187731.0,79.46,79.53,79.41,79.52,187731.0
2022-03-22 09:30:00,78.69,78.82,78.29,78.7,196627.0,78.69,78.82,78.29,78.7,196627.0
2022-03-22 09:35:00,78.67,78.96,78.65,78.81,54625.0,78.67,78.96,78.65,78.81,54625.0
2022-03-22 09:40:00,78.73,78.9,78.62,78.86,56779.0,78.73,78.9,78.62,78.86,56779.0
2022-03-22 09:45:00,78.86,78.86,78.44,78.5,30785.0,78.86,78.86,78.44,78.5,30785.0
2022-03-22 09:50:00,78.49,78.8,78.49,78.57,37324.0,78.49,78.8,78.49,78.57,37324.0
2022-03-22 09:55:00,78.59,78.63,78.32,78.37,22948.0,78.59,78.63,78.32,78.37,22948.0
2022-03-22 10:00:00,78.35,78.59,78.01,78.02,45888.0,78.35,78.59,78.01,78.02,45888.0
2022-03-22 10:05:00,78.02,78.3,77.9,78.17,94911.0,78.02,78.3,77.9,78.17,94911.0
2022-03-22 10:10:00,78.12,78.29,77.97,78.11,34727.0,78.12,78.29,77.97,78.11,34727.0
2022-03-22 10:15:00,78.06,78.18,77.95,78.05,23225.0,78.06,78.18,77.95,78.05,23225.0
2022-03-22 10:20:00,78.0,78.27,78.0,78.01,25570.0,78.0,78.27,78.0,78.01,25570.0
2022-03-22 10:25:00,78.03,78.06,77.8,78.02,35703.0,78.03,78.06,77.8,78.02,35703.0
2022-03-22 10:30:00,77.98,78.0,77.55,77.76,30893.0,77.98,78.0,77.55,77.76,30893.0
2022-03-22 10:35:00,77.68,77.98,77.68,77.9,22825.0,77.68,77.98,77.68,77.9,22825.0
2022-03-22 10:40:00,77.83,77.97,77.77,77.81,23239.0,77.83,77.97,77.77,77.81,23239.0
2022-03-22 10:45:00,77.82,78.13,77.77,77.92,57743.0,77.82,78.13,77.77,77.92,57743.0
2022-03-22 10:50:00,77.92,78.3,77.91,78.28,27416.0,77.92,78.3,77.91,78.28,27416.0
2022-03-22 10:55:00,78.27,78.56,78.21,78.5,75208.0,78.27,78.56,78.21,78.5,75208.0
2022-03-22 11:00:00,78.51,78.68,78.36,78.6,31399.0,78.51,78.68,78.36,78.6,31399.0
2022-03-22 11:05:00,78.54,78.73,78.51,78.59,23029.0,78.54,78.73,78.51,78.59,23029.0
2022-03-22 11:10:00,78.55,78.55,78.25,78.3,37774.0,78.55,78.55,78.25,78.3,37774.0
2022-03-22 11:15:00,78.25,78.3,78.0,78.0,58570.0,78.25,78.3,78.0,78.0,58570.0
2022-03-22 11:20:00,77.96,78.06,77.72,78.03,16390.0,77.96,78.06,77.72,78.03,16390.0
2022-03-22 11:25:00,78.01,78.08,77.89,78.05,20204.0,78.01,78.08,77.89,78.05,20204.0
2022-03-22 11:30:00,78.07,78.07,77.83,77.9,17781.0,78.07,78.07,77.83,77.9,17781.0
2022-03-22 11:35:00,77.9,78.13,77.85,78.13,35363.0,77.9,78.13,77.85,78.13,35363.0
2022-03-22 11:40:00,78.13,78.27,78.07,78.2,14046.0,78.13,78.27,78.07,78.2,14046.0
2022-03-22 11:45:00,78.18,78.25,77.82,77.87,16639.0,78.18,78.25,77.82,77.87,16639.0
2022-03-22 11:50:00,77.93,78.21,77.93,77.94,10134.0,77.93,78.21,77.93,77.94,10134.0
2022-03-22 11:55:00,78.03,78.23,77.93,78.18,15844.0,78.03,78.23,77.93,78.18,15844.0
2022-03-22 12:00:00,78.16,78.35,78.09,78.25,9535.0,78.16,78.35,78.09,78.25,9535.0
2022-03-22 12:05:00,78.24,78.32,78.11,78.3,12806.0,78.24,78.32,78.11,78.3,12806.0
2022-03-22 12:10:00,78.27,78.31,78.19,78.28,6052.0,78.27,78.31,78.19,78.28,6052.0
2022-03-22 12:15:00,78.29,78.31,78.07,78.17,7202.0,78.29,78.31,78.07,78.17,7202.0
2022-03-22 12:20:00,78.17,78.36,78.04,78.07,18537.0,78.17,78.36,78.04,78.07,18537.0
2022-03-22 12:25:00,78.09,78.29,77.95,78.17,30652.0,78.09,78.29,77.95,78.17,30652.0
2022-03-22 12:30:00,78.1,78.14,77.85,77.87,7808.0,78.1,78.14,77.85,77.87,7808.0
2022-03-22 12:35:00,77.9,78.0,77.8,77.93,20829.0,77.9,78.0,77.8,77.93,20829.0
2022-03-22 12:40:00,77.95,77.97,77.8,77.81,10300.0,77.95,77.97,77.8,77.81,10300.0
2022-03-22 12:45:00,77.8,77.99,77.79,77.97,17311.0,77.8,77.99,77.79,77.97,17311.0
2022-03-22 12:50:00,77.99,78.16,77.97,78.07,6637.0,77.99,78.16,77.97,78.07,6637.0
2022-03-22 12:55:00,78.12,78.18,77.89,78.01,9127.0,78.12,78.18,77.89,78.01,9127.0
2022-03-22 13:00:00,78.06,78.06,77.9,78.01,5927.0,78.06,78.06,77.9,78.01,5927.0
2022-03-22 13:05:00,77.98,78.31,77.97,78.26,27847.0,77.98,78.31,77.97,78.26,27847.0
2022-03-22 13:10:00,78.29,78.72,78.23,78.59,95490.0,78.29,78.72,78.23,78.59,95490.0
2022-03-22 13:15:00,78.58,79.25,78.57,79.0,206367.0,78.58,79.25,78.57,79.0,206367.0
2022-03-22 13:20:00,79.01,79.16,78.98,79.15,50215.0,79.01,79.16,78.98,79.15,50215.0
2022-03-22 13:25:00,79.16,79.48,79.14,79.41,114672.0,79.16,79.48,79.14,79.41,114672.0
2022-03-22 13:30:00,79.39,79.65,79.35,79.47,200710.0,79.39,79.65,79.35,79.47,200710.0
2022-03-22 13:35:00,79.48,79.55,79.42,79.53,101635.0,79.48,79.55,79.42,79.53,101635.0
2022-03-22 13:40:00,79.49,79.49,79.06,79.06,52936.0,79.49,79.49,79.06,79.06,52936.0
2022-03-22 13:45:00,79.08,79.37,79.01,79.34,68902.0,79.08,79.37,79.01,79.34,68902.0
2022-03-22 13:50:00,79.36,79.36,79.05,79.13,44619.0,79.36,79.36,79.05,79.13,44619.0
2022-03-22 13:55:00,79.14,79.19,78.82,78.93,23862.0,79.14,79.19,78.82,78.93,23862.0
2022-03-22 14:00:00,78.9,79.03,78.84,78.96,16604.0,78.9,79.03,78.84,78.96,16604.0
2022-03-22 14:05:00,78.95,79.17,78.91,79.17,24983.0,78.95,79.17,78.91,79.17,24983.0
2022-03-22 14:10:00,79.19,79.32,79.04,79.11,20173.0,79.19,79.32,79.04,79.11,20173.0
2022-03-22 14:15:00,79.17,79.18,79.06,79.07,17280.0,79.17,79.18,79.06,79.07,17280.0
2022-03-22 14:20:00,79.08,79.15,78.74,78.78,52848.0,79.08,79.15,78.74,78.78,52848.0
2022-03-22 14:25:00,78.8,78.85,78.52,78.84,51863.0,78.8,78.85,78.52,78.84,51863.0
2022-03-22 14:30:00,78.85,78.9,78.78,78.84,38884.0,78.85,78.9,78.78,78.84,38884.0
2022-03-22 14:35:00,78.83,78.86,78.75,78.75,57516.0,78.83,78.86,78.75,78.75,57516.0
2022-03-22 14:40:00,78.75,78.91,78.73,78.9,13416.0,78.75,78.91,78.73,78.9,13416.0
2022-03-22 14:45:00,78.91,78.97,78.83,78.84,15363.0,78.91,78.97,78.83,78.84,15363.0
2022-03-22 14:50:00,78.86,78.87,78.65,78.67,8135.0,78.86,78.87,78.65,78.67,8135.0
2022-03-22 14:55:00,78.66,78.78,78.58,78.64,6581.0,78.66,78.78,78.58,78.64,6581.0
2022-03-22 15:00:00,78.61,78.62,78.53,78.56,9115.0,78.61,78.62,78.53,78.56,9115.0
2022-03-22 15:05:00,78.56,78.56,78.36,78.37,8780.0,78.56,78.56,78.36,78.37,8780.0
2022-03-22 15:10:00,78.34,78.61,78.34,78.61,27799.0,78.34,78.61,78.34,78.61,27799.0
2022-03-22 15:15:00,78.58,78.58,78.39,78.47,6660.0,78.58,78.58,78.39,78.47,6660.0
2022-03-22 15:20:00,78.41,78.42,78.23,78.42,11673.0,78.41,78.42,78.23,78.42,11673.0
2022-03-22 15:25:00,78.4,78.47,78.36,78.45,7964.0,78.4,78.47,78.36,78.45,7964.0
2022-03-22 15:30:00,78.47,78.51,78.33,78.43,10428.0,78.47,78.51,78.33,78.43,10428.0
2022-03-22 15:35:00,78.44,78.51,78.42,78.45,7576.0,78.44,78.51,78.42,78.45,7576.0
2022-03-22 15:40:00,78.45,78.46,78.36,78.4,10712.0,78.45,78.46,78.36,78.4,10712.0
2022-03-22 15:45:00,78.4,78.46,78.35,78.44,18566.0,78.4,78.46,78.35,78.44,18566.0
2022-03-22 15:50:00,78.44,78.6,78.44,78.58,125699.0,78.44,78.6,78.44,78.58,125699.0
2022-03-22 15:55:00,78.57,78.63,78.46,78.58,91484.0,78.57,78.63,78.46,78.58,91484.0
2022-03-23 09:30:00,81.38,81.7,81.25,81.59,250604.0,81.38,81.7,81.25,81.59,250604.0
2022-03-23 09:35:00,81.61,81.75,81.56,81.66,111139.0,81.61,81.75,81.56,81.66,111139.0
2022-03-23 09:40:00,81.66,81.8,81.51,81.72,86340.0,81.66,81.8,81.51,81.72,86340.0
2022-03-23 09:45:00,81.73,81.81,81.54,81.63,55665.0,81.73,81.81,81.54,81.63,55665.0
2022-03-23 09:50:00,81.63,81.68,81.41,81.5,163175.0,81.63,81.68,81.41,81.5,163175.0
2022-03-23 09:55:00,81.47,81.54,81.33,81.42,79692.0,81.47,81.54,81.33,81.42,79692.0
2022-03-23 10:00:00,81.4,81.76,81.33,81.73,57912.0,81.4,81.76,81.33,81.73,57912.0
2022-03-23 10:05:00,81.76,81.78,81.59,81.75,40302.0,81.76,81.78,81.59,81.75,40302.0
2022-03-23 10:10:00,81.74,81.78,81.64,81.66,23969.0,81.74,81.78,81.64,81.66,23969.0
2022-03-23 10:15:00,81.64,81.64,81.1,81.14,66969.0,81.64,81.64,81.1,81.14,66969.0
2022-03-23 10:20:00,81.17,81.44,81.08,81.4,54502.0,81.17,81.44,81.08,81.4,54502.0
2022-03-23 10:25:00,81.37,81.44,81.27,81.35,15418.0,81.37,81.44,81.27,81.35,15418.0
2022-03-23 10:30:00,81.39,81.78,81.39,81.51,70323.0,81.39,81.78,81.39,81.51,70323.0
2022-03-23 10:35:00,81.55,81.69,81.44,81.59,56762.0,81.55,81.69,81.44,81.59,56762.0
2022-03-23 10:40:00,81.65,81.97,81.61,81.94,104517.0,81.65,81.97,81.61,81.94,104517.0
2022-03-23 10:45:00,81.95,82.21,81.95,82.17,109469.0,81.95,82.21,81.95,82.17,109469.0
2022-03-23 10:50:00,82.17,82.33,82.09,82.32,45095.0,82.17,82.33,82.09,82.32,45095.0
2022-03-23 10:55:00,82.32,82.32,82.11,82.28,44659.0,82.32,82.32,82.11,82.28,44659.0
2022-03-23 11:00:00,82.29,82.29,82.04,82.16,37290.0,82.29,82.29,82.04,82.16,37290.0
2022-03-23 11:05:00,82.16,82.29,82.15,82.19,34145.0,82.16,82.29,82.15,82.19,34145.0
2022-03-23 11:10:00,82.2,82.28,82.17,82.26,75189.0,82.2,82.28,82.17,82.26,75189.0
2022-03-23 11:15:00,82.23,82.35,82.23,82.27,82356.0,82.23,82.35,82.23,82.27,82356.0
2022-03-23 11:20:00,82.32,82.46,82.3,82.32,35847.0,82.32,82.46,82.3,82.32,35847.0
2022-03-23 11:25:00,82.29,82.37,82.16,82.16,112732.0,82.29,82.37,82.16,82.16,112732.0
2022-03-23 11:30:00,82.2,82.43,82.19,82.31,37238.0,82.2,82.43,82.19,82.31,37238.0
2022-03-23 11:35:00,82.35,82.42,82.13,82.19,30815.0,82.35,82.42,82.13,82.19,30815.0
2022-03-23 11:40:00,82.14,82.19,81.96,82.0,26202.0,82.14,82.19,81.96,82.0,26202.0
2022-03-23 11:45:00,82.02,82.06,81.9,81.91,31587.0,82.02,82.06,81.9,81.91,31587.0
2022-03-23 11:50:00,81.95,81.97,81.83,81.9,291860.0,81.95,81.97,81.83,81.9,291860.0
2022-03-23 11:55:00,81.91,82.03,81.86,82.01,42430.0,81.91,82.03,81.86,82.01,42430.0
2022-03-23 12:00:00,81.92,82.06,81.81,81.86,104707.0,81.92,82.06,81.81,81.86,104707.0
2022-03-23 12:05:00,81.84,82.23,81.84,82.22,60629.0,81.84,82.23,81.84,82.22,60629.0
2022-03-23 12:10:00,82.22,82.22,82.04,82.06,30122.0,82.22,82.22,82.04,82.06,30122.0
2022-03-23 12:15:00,82.05,82.12,81.84,81.87,52523.0,82.05,82.12,81.84,81.87,52523.0
2022-03-23 12:20:00,81.88,81.88,81.57,81.69,61309.0,81.88,81.88,81.57,81.69,61309.0
2022-03-23 12:25:00,81.7,81.98,81.61,81.95,123894.0,81.7,81.98,81.61,81.95,123894.0
2022-03-23 12:30:00,81.96,81.96,81.68,81.68,35891.0,81.96,81.96,81.68,81.68,35891.0
2022-03-23 12:35:00,81.74,81.88,81.65,81.69,20434.0,81.74,81.88,81.65,81.69,20434.0
2022-03-23 12:40:00,81.69,81.83,81.54,81.6,155478.0,81.69,81.83,81.54,81.6,155478.0
2022-03-23 12:45:00,81.59,81.8,81.59,81.67,63602.0,81.59,81.8,81.59,81.67,63602.0
2022-03-23 12:50:00,81.66,81.75,81.59,81.62,29650.0,81.66,81.75,81.59,81.62,29650.0
2022-03-23 12:55:00,81.64,81.71,81.55,81.6,10096.0,81.64,81.71,81.55,81.6,10096.0
2022-03-23 13:00:00,81.58,81.72,81.48,81.68,28868.0,81.58,81.72,81.48,81.68,28868.0
2022-03-23 13:05:00,81.67,81.86,81.67,81.84,33110.0,81.67,81.86,81.67,81.84,33110.0
2022-03-23 13:10:00,81.8,81.91,81.8,81.82,17858.0,81.8,81.91,81.8,81.82,17858.0
2022-03-23 13:15:00,81.81,81.85,81.57,81.69,35216.0,81.81,81.85,81.57,81.69,35216.0
2022-03-23 13:20:00,81.7,81.78,81.59,81.66,23380.0,81.7,81.78,81.59,81.66,23380.0
2022-03-23 13:25:00,81.63,81.73,81.55,81.68,26154.0,81.63,81.73,81.55,81.68,26154.0
2022-03-23 13:30:00,81.7,81.74,81.59,81.73,15826.0,81.7,81.74,81.59,81.73,15826.0
2022-03-23 13:35:00,81.73,81.84,81.67,81.78,23147.0,81.73,81.84,81.67,81.78,23147.0
2022-03-23 13:40:00,81.75,81.86,81.72,81.72,11634.0,81.75,81.86,81.72,81.72,11634.0
2022-03-23 13:45:00,81.71,81.72,81.47,81.5,52012.0,81.71,81.72,81.47,81.5,52012.0
2022-03-23 13:50:00,81.45,81.45,81.3,81.32,59414.0,81.45,81.45,81.3,81.32,59414.0
2022-03-23 13:55:00,81.32,81.54,81.32,81.47,18769.0,81.32,81.54,81.32,81.47,18769.0
2022-03-23 14:00:00,81.47,81.52,81.39,81.43,13571.0,81.47,81.52,81.39,81.43,13571.0
2022-03-23 14:05:00,81.46,81.53,81.36,81.51,24814.0,81.46,81.53,81.36,81.51,24814.0
2022-03-23 14:10:00,81.57,81.87,81.57,81.78,42759.0,81.57,81.87,81.57,81.78,42759.0
2022-03-23 14:15:00,81.79,81.8,81.59,81.73,33066.0,81.79,81.8,81.59,81.73,33066.0
2022-03-23 14:20:00,81.71,81.97,81.61,81.95,40791.0,81.71,81.97,81.61,81.95,40791.0
2022-03-23 14:25:00,81.98,82.29,81.97,82.27,204509.0,81.98,82.29,81.97,82.27,204509.0
2022-03-23 14:30:00,82.22,82.38,82.22,82.28,27933.0,82.22,82.38,82.22,82.28,27933.0
2022-03-23 14:35:00,82.28,82.35,82.24,82.26,24131.0,82.28,82.35,82.24,82.26,24131.0
2022-03-23 14:40:00,82.29,82.47,82.29,82.46,42709.0,82.29,82.47,82.29,82.46,42709.0
2022-03-23 14:45:00,82.48,82.48,82.29,82.29,173118.0,82.48,82.48,82.29,82.29,173118.0
2022-03-23 14:50:00,82.33,82.33,82.22,82.25,26426.0,82.33,82.33,82.22,82.25,26426.0
2022-03-23 14:55:00,82.23,82.31,82.22,82.27,18120.0,82.23,82.31,82.22,82.27,18120.0
2022-03-23 15:00:00,82.28,82.28,82.16,82.2,15077.0,82.28,82.28,82.16,82.2,15077.0
2022-03-23 15:05:00,82.24,82.32,82.17,82.2,38875.0,82.24,82.32,82.17,82.2,38875.0
2022-03-23 15:10:00,82.2,82.32,82.18,82.3,63091.0,82.2,82.32,82.18,82.3,63091.0
2022-03-23 15:15:00,82.31,82.39,82.21,82.22,62407.0,82.31,82.39,82.21,82.22,62407.0
2022-03-23 15:20:00,82.23,82.33,82.16,82.31,37367.0,82.23,82.33,82.16,82.31,37367.0
2022-03-23 15:25:00,82.33,82.35,82.2,82.22,19396.0,82.33,82.35,82.2,82.22,19396.0
2022-03-23 15:30:00,82.22,82.35,82.22,82.33,33314.0,82.22,82.35,82.22,82.33,33314.0
2022-03-23 15:35:00,82.31,82.32,82.2,82.23,43950.0,82.31,82.32,82.2,82.23,43950.0
2022-03-23 15:40:00,82.24,82.36,82.18,82.34,110639.0,82.24,82.36,82.18,82.34,110639.0
2022-03-23 15:45:00,82.34,82.34,82.07,82.14,62277.0,82.34,82.34,82.07,82.14,62277.0
2022-03-23 15:50:00,82.15,82.2,81.97,81.97,66244.0,82.15,82.2,81.97,81.97,66244.0
2022-03-23 15:55:00,81.97,81.99,81.88,81.92,109185.0,81.97,81.99,81.88,81.92,109185.0
2022-03-24 09:30:00,81.67,81.75,81.47,81.49,96538.0,81.67,81.75,81.47,81.49,96538.0
2022-03-24 09:35:00,81.46,81.48,81.12,81.24,94944.0,81.46,81.48,81.12,81.24,94944.0
2022-03-24 09:40:00,81.25,81.42,81.22,81.35,37232.0,81.25,81.42,81.22,81.35,37232.0
2022-03-24 09:45:00,81.29,81.54,81.15,81.53,45797.0,81.29,81.54,81.15,81.53,45797.0
2022-03-24 09:50:00,81.54,81.67,81.45,81.48,20840.0,81.54,81.67,81.45,81.48,20840.0
2022-03-24 09:55:00,81.55,81.55,80.68,80.88,127674.0,81.55,81.55,80.68,80.88,127674.0
2022-03-24 10:00:00,80.94,81.06,80.68,80.85,59941.0,80.94,81.06,80.68,80.85,59941.0
2022-03-24 10:05:00,80.91,81.09,80.64,80.78,39369.0,80.91,81.09,80.64,80.78,39369.0
2022-03-24 10:10:00,80.82,80.84,80.19,80.26,78607.0,80.82,80.84,80.19,80.26,78607.0
2022-03-24 10:15:00,80.24,80.66,80.23,80.49,37949.0,80.24,80.66,80.23,80.49,37949.0
2022-03-24 10:20:00,80.45,80.65,80.4,80.54,22420.0,80.45,80.65,80.4,80.54,22420.0
2022-03-24 10:25:00,80.48,80.71,80.48,80.64,33395.0,80.48,80.71,80.48,80.64,33395.0
2022-03-24 10:30:00,80.6,80.73,80.48,80.62,33765.0,80.6,80.73,80.48,80.62,33765.0
2022-03-24 10:35:00,80.63,80.94,80.59,80.81,91683.0,80.63,80.94,80.59,80.81,91683.0
2022-03-24 10:40:00,80.77,81.26,80.76,81.24,68176.0,80.77,81.26,80.76,81.24,68176.0
2022-03-24 10:45:00,81.19,81.23,80.96,81.05,35961.0,81.19,81.23,80.96,81.05,35961.0
2022-03-24 10:50:00,81.05,81.49,81.05,81.41,37258.0,81.05,81.49,81.05,81.41,37258.0
2022-03-24 10:55:00,81.48,81.78,81.48,81.66,53231.0,81.48,81.78,81.48,81.66,53231.0
2022-03-24 11:00:00,81.67,81.69,81.27,81.46,69547.0,81.67,81.69,81.27,81.46,69547.0
2022-03-24 11:05:00,81.51,81.57,81.38,81.45,50949.0,81.51,81.57,81.38,81.45,50949.0
2022-03-24 11:10:00,81.46,81.54,81.31,81.41,48256.0,81.46,81.54,81.31,81.41,48256.0
2022-03-24 11:15:00,81.41,81.47,81.09,81.09,26031.0,81.41,81.47,81.09,81.09,26031.0
2022-03-24 11:20:00,81.04,81.18,80.83,80.83,46002.0,81.04,81.18,80.83,80.83,46002.0
2022-03-24 11:25:00,80.84,80.95,80.71,80.89,31022.0,80.84,80.95,80.71,80.89,31022.0
2022-03-24 11:30:00,80.89,81.09,80.85,80.92,38295.0,80.89,81.09,80.85,80.92,38295.0
2022-03-24 11:35:00,80.87,80.87,80.6,80.63,13396.0,80.87,80.87,80.6,80.63,13396.0
2022-03-24 11:40:00,80.61,80.81,80.59,80.59,23184.0,80.61,80.81,80.59,80.59,23184.0
2022-03-24 11:45:00,80.6,80.74,80.36,80.46,70565.0,80.6,80.74,80.36,80.46,70565.0
2022-03-24 11:50:00,80.49,80.58,80.44,80.49,13567.0,80.49,80.58,80.44,80.49,13567.0
2022-03-24 11:55:00,80.48,80.48,80.08,80.31,107284.0,80.48,80.48,80.08,80.31,107284.0
2022-03-24 12:00:00,80.32,80.66,80.3,80.66,38277.0,80.32,80.66,80.3,80.66,38277.0
2022-03-24 12:05:00,80.64,80.67,80.36,80.46,25367.0,80.64,80.67,80.36,80.46,25367.0
2022-03-24 12:10:00,80.44,80.44,80.29,80.33,59297.0,80.44,80.44,80.29,80.33,59297.0
2022-03-24 12:15:00,80.38,80.53,80.28,80.48,45557.0,80.38,80.53,80.28,80.48,45557.0
2022-03-24 12:20:00,80.46,80.64,80.43,80.64,13279.0,80.46,80.64,80.43,80.64,13279.0
2022-03-24 12:25:00,80.65,80.74,80.55,80.67,24361.0,80.65,80.74,80.55,80.67,24361.0
2022-03-24 12:30:00,80.66,80.93,80.62,80.93,56501.0,80.66,80.93,80.62,80.93,56501.0
2022-03-24 12:35:00,80.88,80.98,80.78,80.89,31071.0,80.88,80.98,80.78,80.89,31071.0
2022-03-24 12:40:00,80.89,81.06,80.83,80.83,20348.0,80.89,81.06,80.83,80.83,20348.0
2022-03-24 12:45:00,80.81,80.82,80.61,80.66,7907.0,80.81,80.82,80.61,80.66,7907.0
2022-03-24 12:50:00,80.71,80.92,80.7,80.91,11441.0,80.71,80.92,80.7,80.91,11441.0
2022-03-24 12:55:00,80.91,80.96,80.82,80.9,15119.0,80.91,80.96,80.82,80.9,15119.0
2022-03-24 13:00:00,80.92,81.0,80.82,80.9,23010.0,80.92,81.0,80.82,80.9,23010.0
2022-03-24 13:05:00,80.9,80.9,80.72,80.83,21592.0,80.9,80.9,80.72,80.83,21592.0
2022-03-24 13:10:00,80.79,80.93,80.75,80.75,10017.0,80.79,80.93,80.75,80.75,10017.0
2022-03-24 13:15:00,80.73,80.76,80.63,80.67,10405.0,80.73,80.76,80.63,80.67,10405.0
2022-03-24 13:20:00,80.65,80.86,80.63,80.85,18079.0,80.65,80.86,80.63,80.85,18079.0
2022-03-24 13:25:00,80.86,81.05,80.8,81.04,21120.0,80.86,81.05,80.8,81.04,21120.0
2022-03-24 13:30:00,81.05,81.37,81.04,81.28,65296.0,81.05,81.37,81.04,81.28,65296.0
2022-03-24 13:35:00,81.26,81.26,80.83,80.89,33019.0,81.26,81.26,80.83,80.89,33019.0
2022-03-24 13:40:00,80.92,81.0,80.87,80.91,10234.0,80.92,81.0,80.87,80.91,10234.0
2022-03-24 13:45:00,80.92,81.19,80.87,81.19,12303.0,80.92,81.19,80.87,81.19,12303.0
2022-03-24 13:50:00,81.16,81.25,81.11,81.14,17187.0,81.16,81.25,81.11,81.14,17187.0
2022-03-24 13:55:00,81.14,81.24,81.04,81.18,16377.0,81.14,81.24,81.04,81.18,16377.0
2022-03-24 14:00:00,81.19,81.21,80.93,81.01,13650.0,81.19,81.21,80.93,81.01,13650.0
2022-03-24 14:05:00,81.06,81.14,80.95,81.12,30342.0,81.06,81.14,80.95,81.12,30342.0
2022-03-24 14:10:00,81.09,81.15,80.91,80.93,25731.0,81.09,81.15,80.91,80.93,25731.0
2022-03-24 14:15:00,81.03,81.07,80.56,80.64,23117.0,81.03,81.07,80.56,80.64,23117.0
2022-03-24 14:20:00,80.65,80.73,80.57,80.7,25681.0,80.65,80.73,80.57,80.7,25681.0
2022-03-24 14:25:00,80.67,80.75,80.28,80.31,47856.0,80.67,80.75,80.28,80.31,47856.0
2022-03-24 14:30:00,80.35,80.35,80.05,80.15,35392.0,80.35,80.35,80.05,80.15,35392.0
2022-03-24 14:35:00,80.16,80.23,79.64,79.7,261813.0,80.16,80.23,79.64,79.7,261813.0
2022-03-24 14:40:00,79.72,79.82,79.34,79.38,77463.0,79.72,79.82,79.34,79.38,77463.0
2022-03-24 14:45:00,79.41,79.71,79.3,79.7,237610.0,79.41,79.71,79.3,79.7,237610.0
2022-03-24 14:50:00,79.64,79.69,79.45,79.53,81994.0,79.64,79.69,79.45,79.53,81994.0
2022-03-24 14:55:00,79.46,79.7,79.46,79.68,24386.0,79.46,79.7,79.46,79.68,24386.0
2022-03-24 15:00:00,79.67,79.69,79.52,79.56,41925.0,79.67,79.69,79.52,79.56,41925.0
2022-03-24 15:05:00,79.58,79.81,79.57,79.8,34500.0,79.58,79.81,79.57,79.8,34500.0
2022-03-24 15:10:00,79.78,79.87,79.48,79.7,35406.0,79.78,79.87,79.48,79.7,35406.0
2022-03-24 15:15:00,79.66,79.76,79.55,79.6,13460.0,79.66,79.76,79.55,79.6,13460.0
2022-03-24 15:20:00,79.59,79.77,79.5,79.75,20584.0,79.59,79.77,79.5,79.75,20584.0
2022-03-24 15:25:00,79.73,79.8,79.67,79.8,13705.0,79.73,79.8,79.67,79.8,13705.0
2022-03-24 15:30:00,79.8,79.85,79.72,79.79,30451.0,79.8,79.85,79.72,79.79,30451.0
2022-03-24 15:35:00,79.79,79.86,79.77,79.79,43284.0,79.79,79.86,79.77,79.79,43284.0
2022-03-24 15:40:00,79.79,79.85,79.76,79.79,42805.0,79.79,79.85,79.76,79.79,42805.0
2022-03-24 15:45:00,79.8,79.84,79.77,79.8,43806.0,79.8,79.84,79.77,79.8,43806.0
2022-03-24 15:50:00,79.81,79.87,79.78,79.78,56728.0,79.81,79.87,79.78,79.78,56728.0
2022-03-24 15:55:00,79.78,79.8,79.62,79.8,144578.0,79.78,79.8,79.62,79.8,144578.0
2022-03-25 09:30:00,78.88,79.11,78.77,79.02,90754.0,78.88,79.11,78.77,79.02,90754.0
2022-03-25 09:35:00,79.02,79.08,78.85,78.94,59233.0,79.02,79.08,78.85,78.94,59233.0
2022-03-25 09:40:00,78.95,79.37,78.94,79.26,48638.0,78.95,79.37,78.94,79.26,48638.0
2022-03-25 09:45:00,79.24,79.35,78.9,79.01,40058.0,79.24,79.35,78.9,79.01,40058.0
2022-03-25 09:50:00,78.99,79.24,78.94,79.1,44708.0,78.99,79.24,78.94,79.1,44708.0
2022-03-25 09:55:00,79.07,79.07,78.74,78.85,30592.0,79.07,79.07,78.74,78.85,30592.0
2022-03-25 10:00:00,78.8,79.0,78.76,78.96,46788.0,78.8,79.0,78.76,78.96,46788.0
2022-03-25 10:05:00,79.0,79.17,78.64,78.78,41742.0,79.0,79.17,78.64,78.78,41742.0
2022-03-25 10:10:00,78.74,79.05,78.72,78.95,10103.0,78.74,79.05,78.72,78.95,10103.0
2022-03-25 10:15:00,78.94,79.11,78.89,79.02,12754.0,78.94,79.11,78.89,79.02,12754.0
2022-03-25 10:20:00,79.06,79.08,78.88,78.89,16119.0,79.06,79.08,78.88,78.89,16119.0
2022-03-25 10:25:00,78.87,79.05,78.7,78.82,25800.0,78.87,79.05,78.7,78.82,25800.0
2022-03-25 10:30:00,78.85,78.85,78.57,78.59,48027.0,78.85,78.85,78.57,78.59,48027.0
2022-03-25 10:35:00,78.52,79.12,78.41,79.05,64580.0,78.52,79.12,78.41,79.05,64580.0
2022-03-25 10:40:00,79.07,79.39,79.04,79.32,45725.0,79.07,79.39,79.04,79.32,45725.0
2022-03-25 10:45:00,79.33,79.65,79.31,79.33,84767.0,79.33,79.65,79.31,79.33,84767.0
2022-03-25 10:50:00,79.31,79.52,79.14,79.48,20977.0,79.31,79.52,79.14,79.48,20977.0
2022-03-25 10:55:00,79.46,79.62,79.28,79.55,61053.0,79.46,79.62,79.28,79.55,61053.0
2022-03-25 11:00:00,79.55,80.25,79.55,80.09,516852.0,79.55,80.25,79.55,80.09,516852.0
2022-03-25 11:05:00,80.12,80.47,80.04,80.41,208188.0,80.12,80.47,80.04,80.41,208188.0
2022-03-25 11:10:00,80.4,80.56,79.89,80.09,452689.0,80.4,80.56,79.89,80.09,452689.0
2022-03-25 11:15:00,80.07,80.33,79.99,80.25,218124.0,80.07,80.33,79.99,80.25,218124.0
2022-03-25 11:20:00,80.23,80.76,80.1,80.46,160709.0,80.23,80.76,80.1,80.46,160709.0
2022-03-25 11:25:00,80.5,81.23,80.38,81.01,233555.0,80.5,81.23,80.38,81.01,233555.0
2022-03-25 11:30:00,80.97,81.53,80.95,81.22,209092.0,80.97,81.53,80.95,81.22,209092.0
2022-03-25 11:35:00,81.16,81.38,81.06,81.32,111603.0,81.16,81.38,81.06,81.32,111603.0
2022-03-25 11:40:00,81.35,81.57,81.18,81.28,94888.0,81.35,81.57,81.18,81.28,94888.0
2022-03-25 11:45:00,81.26,81.63,81.26,81.48,124238.0,81.26,81.63,81.26,81.48,124238.0
2022-03-25 11:50:00,81.51,81.52,81.1,81.26,121646.0,81.51,81.52,81.1,81.26,121646.0
2022-03-25 11:55:00,81.21,81.26,80.97,80.97,76776.0,81.21,81.26,80.97,80.97,76776.0
2022-03-25 12:00:00,80.98,81.21,80.84,81.05,36805.0,80.98,81.21,80.84,81.05,36805.0
2022-03-25 12:05:00,81.03,81.13,80.9,81.12,27623.0,81.03,81.13,80.9,81.12,27623.0
2022-03-25 12:10:00,81.16,81.37,81.03,81.24,26308.0,81.16,81.37,81.03,81.24,26308.0
2022-03-25 12:15:00,81.24,81.41,81.24,81.31,54350.0,81.24,81.41,81.24,81.31,54350.0
2022-03-25 12:20:00,81.33,81.39,81.09,81.09,79544.0,81.33,81.39,81.09,81.09,79544.0
2022-03-25 12:25:00,81.15,81.32,81.01,81.21,319903.0,81.15,81.32,81.01,81.21,319903.0
2022-03-25 12:30:00,81.17,81.53,81.13,81.32,97236.0,81.17,81.53,81.13,81.32,97236.0
2022-03-25 12:35:00,81.3,81.41,81.04,81.1,136283.0,81.3,81.41,81.04,81.1,136283.0
2022-03-25 12:40:00,81.13,81.33,80.98,81.19,170526.0,81.13,81.33,80.98,81.19,170526.0
2022-03-25 12:45:00,81.12,81.14,81.01,81.1,13014.0,81.12,81.14,81.01,81.1,13014.0
2022-03-25 12:50:00,81.11,81.26,81.08,81.19,29416.0,81.11,81.26,81.08,81.19,29416.0
2022-03-25 12:55:00,81.16,81.22,81.0,81.09,42081.0,81.16,81.22,81.0,81.09,42081.0
2022-03-25 13:00:00,81.11,81.32,81.11,81.28,45843.0,81.11,81.32,81.11,81.28,45843.0
2022-03-25 13:05:00,81.28,81.29,81.13,81.23,52191.0,81.28,81.29,81.13,81.23,52191.0
2022-03-25 13:10:00,81.2,81.33,81.2,81.27,38083.0,81.2,81.33,81.2,81.27,38083.0
2022-03-25 13:15:00,81.26,81.26,81.02,81.02,91211.0,81.26,81.26,81.02,81.02,91211.0
2022-03-25 13:20:00,81.04,81.04,80.71,80.8,81531.0,81.04,81.04,80.71,80.8,81531.0
2022-03-25 13:25:00,80.82,80.82,80.45,80.64,101702.0,80.82,80.82,80.45,80.64,101702.0
2022-03-25 13:30:00,80.62,80.78,80.55,80.55,25279.0,80.62,80.78,80.55,80.55,25279.0
2022-03-25 13:35:00,80.59,80.66,80.49,80.63,32541.0,80.59,80.66,80.49,80.63,32541.0
2022-03-25 13:40:00,80.66,80.76,80.59,80.73,25177.0,80.66,80.76,80.59,80.73,25177.0
2022-03-25 13:45:00,80.76,80.76,80.63,80.69,15513.0,80.76,80.76,80.63,80.69,15513.0
2022-03-25 13:50:00,80.66,80.78,80.55,80.74,22072.0,80.66,80.78,80.55,80.74,22072.0
2022-03-25 13:55:00,80.73,80.77,80.59,80.71,62173.0,80.73,80.77,80.59,80.71,62173.0
2022-03-25 14:00:00,80.74,80.77,80.51,80.75,70248.0,80.74,80.77,80.51,80.75,70248.0
2022-03-25 14:05:00,80.75,80.99,80.65,80.94,54151.0,80.75,80.99,80.65,80.94,54151.0
2022-03-25 14:10:00,80.93,80.94,80.67,80.83,43699.0,80.93,80.94,80.67,80.83,43699.0
2022-03-25 14:15:00,80.82,81.01,80.82,80.98,45085.0,80.82,81.01,80.82,80.98,45085.0
2022-03-25 14:20:00,80.96,81.08,80.91,80.94,28322.0,80.96,81.08,80.91,80.94,28322.0
2022-03-25 14:25:00,80.94,81.73,80.81,81.64,162230.0,80.94,81.73,80.81,81.64,162230.0
2022-03-25 14:30:00,81.66,81.68,81.46,81.53,59742.0,81.66,81.68,81.46,81.53,59742.0
2022-03-25 14:35:00,81.53,81.53,81.22,81.26,35913.0,81.53,81.53,81.22,81.26,35913.0
2022-03-25 14:40:00,81.25,81.41,81.2,81.37,50270.0,81.25,81.41,81.2,81.37,50270.0
2022-03-25 14:45:00,81.37,81.39,81.28,81.35,31119.0,81.37,81.39,81.28,81.35,31119.0
2022-03-25 14:50:00,81.34,81.44,81.22,81.3,40376.0,81.34,81.44,81.22,81.3,40376.0
2022-03-25 14:55:00,81.28,81.28,81.03,81.03,23619.0,81.28,81.28,81.03,81.03,23619.0
2022-03-25 15:00:00,81.03,81.19,81.03,81.18,15538.0,81.03,81.19,81.03,81.18,15538.0
2022-03-25 15:05:00,81.16,81.22,81.08,81.22,23437.0,81.16,81.22,81.08,81.22,23437.0
2022-03-25 15:10:00,81.26,81.29,81.1,81.13,21686.0,81.26,81.29,81.1,81.13,21686.0
2022-03-25 15:15:00,81.11,81.13,81.03,81.06,48197.0,81.11,81.13,81.03,81.06,48197.0
2022-03-25 15:20:00,81.07,81.07,80.92,80.95,52210.0,81.07,81.07,80.92,80.95,52210.0
2022-03-25 15:25:00,80.93,81.11,80.91,81.01,33224.0,80.93,81.11,80.91,81.01,33224.0
2022-03-25 15:30:00,80.99,81.04,80.97,81.04,26286.0,80.99,81.04,80.97,81.04,26286.0
2022-03-25 15:35:00,81.06,81.06,80.9,80.9,38364.0,81.06,81.06,80.9,80.9,38364.0
2022-03-25 15:40:00,80.93,80.97,80.79,80.81,68311.0,80.93,80.97,80.79,80.81,68311.0
2022-03-25 15:45:00,80.82,80.87,80.66,80.87,95603.0,80.82,80.87,80.66,80.87,95603.0
2022-03-25 15:50:00,80.85,80.95,80.81,80.91,102037.0,80.85,80.95,80.81,80.91,102037.0
2022-03-25 15:55:00,80.92,80.92,80.69,80.76,93401.0,80.92,80.92,80.69,80.76,93401.0
2022-03-28 09:30:00,76.85,76.9,76.34,76.46,420619.0,76.85,76.9,76.34,76.46,420619.0
2022-03-28 09:35:00,76.46,76.78,76.32,76.38,69926.0,76.46,76.78,76.32,76.38,69926.0
2022-03-28 09:40:00,76.38,76.54,76.26,76.44,57273.0,76.38,76.54,76.26,76.44,57273.0
2022-03-28 09:45:00,76.44,76.49,76.14,76.14,101836.0,76.44,76.49,76.14,76.14,101836.0
2022-03-28 09:50:00,76.2,76.2,75.81,75.93,77257.0,76.2,76.2,75.81,75.93,77257.0
2022-03-28 09:55:00,75.94,76.1,75.76,75.93,81833.0,75.94,76.1,75.76,75.93,81833.0
2022-03-28 10:00:00,75.92,75.92,75.72,75.92,108973.0,75.92,75.92,75.72,75.92,108973.0
2022-03-28 10:05:00,75.92,76.27,75.89,76.2,45544.0,75.92,76.27,75.89,76.2,45544.0
2022-03-28 10:10:00,76.17,76.46,76.16,76.35,40544.0,76.17,76.46,76.16,76.35,40544.0
2022-03-28 10:15:00,76.38,76.68,76.35,76.47,85283.0,76.38,76.68,76.35,76.47,85283.0
2022-03-28 10:20:00,76.45,76.8,76.45,76.68,75633.0,76.45,76.8,76.45,76.68,75633.0
2022-03-28 10:25:00,76.66,76.71,76.34,76.44,39285.0,76.66,76.71,76.34,76.44,39285.0
2022-03-28 10:30:00,76.48,76.52,76.27,76.35,28264.0,76.48,76.52,76.27,76.35,28264.0
2022-03-28 10:35:00,76.37,76.42,76.18,76.39,22173.0,76.37,76.42,76.18,76.39,22173.0
2022-03-28 10:40:00,76.38,76.6,75.82,75.86,139185.0,76.38,76.6,75.82,75.86,139185.0
2022-03-28 10:45:00,75.84,75.95,75.8,75.83,44087.0,75.84,75.95,75.8,75.83,44087.0
2022-03-28 10:50:00,75.8,75.83,75.51,75.62,72739.0,75.8,75.83,75.51,75.62,72739.0
2022-03-28 10:55:00,75.62,75.79,75.59,75.68,14824.0,75.62,75.79,75.59,75.68,14824.0
2022-03-28 11:00:00,75.6,76.19,75.58,76.08,162942.0,75.6,76.19,75.58,76.08,162942.0
2022-03-28 11:05:00,76.08,76.33,76.02,76.2,102863.0,76.08,76.33,76.02,76.2,102863.0
2022-03-28 11:10:00,76.21,76.38,75.94,76.38,43317.0,76.21,76.38,75.94,76.38,43317.0
2022-03-28 11:15:00,76.34,76.5,76.2,76.44,24686.0,76.34,76.5,76.2,76.44,24686.0
2022-03-28 11:20:00,76.42,76.66,76.4,76.58,26456.0,76.42,76.66,76.4,76.58,26456.0
2022-03-28 11:25:00,76.64,76.93,76.54,76.91,45014.0,76.64,76.93,76.54,76.91,45014.0
2022-03-28 11:30:00,76.85,76.9,76.58,76.59,28248.0,76.85,76.9,76.58,76.59,28248.0
2022-03-28 11:35:00,76.58,76.93,76.57,76.9,20291.0,76.58,76.93,76.57,76.9,20291.0
2022-03-28 11:40:00,76.85,76.94,76.78,76.93,26969.0,76.85,76.94,76.78,76.93,26969.0
2022-03-28 11:45:00,76.9,77.17,76.9,77.15,44902.0,76.9,77.17,76.9,77.15,44902.0
2022-03-28 11:50:00,77.18,77.32,77.15,77.23,68654.0,77.18,77.32,77.15,77.23,68654.0
2022-03-28 11:55:00,77.25,77.35,77.21,77.31,66340.0,77.25,77.35,77.21,77.31,66340.0
2022-03-28 12:00:00,77.31,77.8,77.31,77.71,86805.0,77.31,77.8,77.31,77.71,86805.0
2022-03-28 12:05:00,77.73,77.92,77.58,77.63,115752.0,77.73,77.92,77.58,77.63,115752.0
2022-03-28 12:10:00,77.63,77.83,77.62,77.67,36999.0,77.63,77.83,77.62,77.67,36999.0
2022-03-28 12:15:00,77.64,77.7,77.51,77.59,40478.0,77.64,77.7,77.51,77.59,40478.0
2022-03-28 12:20:00,77.62,77.66,77.45,77.58,30194.0,77.62,77.66,77.45,77.58,30194.0
2022-03-28 12:25:00,77.61,77.69,77.5,77.63,32377.0,77.61,77.69,77.5,77.63,32377.0
2022-03-28 12:30:00,77.65,77.89,77.63,77.87,48504.0,77.65,77.89,77.63,77.87,48504.0
2022-03-28 12:35:00,77.85,77.86,77.53,77.55,34375.0,77.85,77.86,77.53,77.55,34375.0
2022-03-28 12:40:00,77.55,77.58,77.33,77.36,57162.0,77.55,77.58,77.33,77.36,57162.0
2022-03-28 12:45:00,77.34,77.39,77.1,77.13,47249.0,77.34,77.39,77.1,77.13,47249.0
2022-03-28 12:50:00,77.15,77.27,77.0,77.21,86175.0,77.15,77.27,77.0,77.21,86175.0
2022-03-28 12:55:00,77.22,77.32,77.12,77.2,16897.0,77.22,77.32,77.12,77.2,16897.0
2022-03-28 13:00:00,77.1,77.33,77.09,77.26,12367.0,77.1,77.33,77.09,77.26,12367.0
2022-03-28 13:05:00,77.22,77.26,77.09,77.09,8287.0,77.22,77.26,77.09,77.09,8287.0
2022-03-28 13:10:00,77.13,77.13,76.79,76.83,15991.0,77.13,77.13,76.79,76.83,15991.0
2022-03-28 13:15:00,76.84,76.85,76.61,76.61,23209.0,76.84,76.85,76.61,76.61,23209.0
2022-03-28 13:20:00,76.65,76.78,76.63,76.71,44390.0,76.65,76.78,76.63,76.71,44390.0
2022-03-28 13:25:00,76.75,76.84,76.66,76.68,47558.0,76.75,76.84,76.66,76.68,47558.0
2022-03-28 13:30:00,76.68,76.78,76.39,76.55,62336.0,76.68,76.78,76.39,76.55,62336.0
2022-03-28 13:35:00,76.55,76.9,76.55,76.84,48298.0,76.55,76.9,76.55,76.84,48298.0
2022-03-28 13:40:00,76.84,77.06,76.83,77.06,52102.0,76.84,77.06,76.83,77.06,52102.0
2022-03-28 13:45:00,77.03,77.06,76.96,77.04,30944.0,77.03,77.06,76.96,77.04,30944.0
2022-03-28 13:50:00,77.0,77.05,76.72,76.73,31626.0,77.0,77.05,76.72,76.73,31626.0
2022-03-28 13:55:00,76.79,76.8,76.54,76.58,41689.0,76.79,76.8,76.54,76.58,41689.0
2022-03-28 14:00:00,76.56,76.68,76.45,76.61,62991.0,76.56,76.68,76.45,76.61,62991.0
2022-03-28 14:05:00,76.63,76.67,76.3,76.32,32488.0,76.63,76.67,76.3,76.32,32488.0
2022-03-28 14:10:00,76.39,76.6,76.33,76.51,21779.0,76.39,76.6,76.33,76.51,21779.0
2022-03-28 14:15:00,76.57,76.66,76.12,76.12,31684.0,76.57,76.66,76.12,76.12,31684.0
2022-03-28 14:20:00,76.12,76.36,75.97,76.35,25482.0,76.12,76.36,75.97,76.35,25482.0
2022-03-28 14:25:00,76.34,76.42,75.91,76.24,112687.0,76.34,76.42,75.91,76.24,112687.0
2022-03-28 14:30:00,76.27,76.52,76.27,76.43,26292.0,76.27,76.52,76.27,76.43,26292.0
2022-03-28 14:35:00,76.44,76.54,76.38,76.53,15413.0,76.44,76.54,76.38,76.53,15413.0
2022-03-28 14:40:00,76.56,76.65,76.5,76.53,38341.0,76.56,76.65,76.5,76.53,38341.0
2022-03-28 14:45:00,76.53,76.53,76.34,76.36,45154.0,76.53,76.53,76.34,76.36,45154.0
2022-03-28 14:50:00,76.38,76.41,75.87,75.87,44236.0,76.38,76.41,75.87,75.87,44236.0
2022-03-28 14:55:00,75.92,76.0,75.57,75.58,58487.0,75.92,76.0,75.57,75.58,58487.0
2022-03-28 15:00:00,75.58,75.62,75.24,75.33,114351.0,75.58,75.62,75.24,75.33,114351.0
2022-03-28 15:05:00,75.29,75.53,75.14,75.49,145292.0,75.29,75.53,75.14,75.49,145292.0
2022-03-28 15:10:00,75.51,75.61,75.4,75.43,79737.0,75.51,75.61,75.4,75.43,79737.0
2022-03-28 15:15:00,75.45,75.51,75.2,75.22,62100.0,75.45,75.51,75.2,75.22,62100.0
2022-03-28 15:20:00,75.19,75.19,74.39,74.53,441520.0,75.19,75.19,74.39,74.53,441520.0
2022-03-28 15:25:00,74.56,74.85,74.46,74.75,88544.0,74.56,74.85,74.46,74.75,88544.0
2022-03-28 15:30:00,74.77,74.77,74.45,74.51,168466.0,74.77,74.77,74.45,74.51,168466.0
2022-03-28 15:35:00,74.54,74.54,74.15,74.49,307212.0,74.54,74.54,74.15,74.49,307212.0
2022-03-28 15:40:00,74.52,74.54,74.18,74.32,266758.0,74.52,74.54,74.18,74.32,266758.0
2022-03-28 15:45:00,74.31,74.48,74.27,74.45,138194.0,74.31,74.48,74.27,74.45,138194.0
2022-03-28 15:50:00,74.44,74.5,74.35,74.44,147148.0,74.44,74.5,74.35,74.44,147148.0
2022-03-28 15:55:00,74.44,74.63,74.42,74.55,420796.0,74.44,74.63,74.42,74.55,420796.0
2022-03-29 09:30:00,72.3,72.4,72.07,72.29,268522.0,72.3,72.4,72.07,72.29,268522.0
2022-03-29 09:35:00,72.26,72.63,72.25,72.52,145523.0,72.26,72.63,72.25,72.52,145523.0
2022-03-29 09:40:00,72.51,72.83,72.35,72.82,69832.0,72.51,72.83,72.35,72.82,69832.0
2022-03-29 09:45:00,72.81,73.34,72.81,73.19,145955.0,72.81,73.34,72.81,73.19,145955.0
2022-03-29 09:50:00,73.19,73.29,72.87,72.91,115077.0,73.19,73.29,72.87,72.91,115077.0
2022-03-29 09:55:00,72.92,73.47,72.9,73.41,103511.0,72.92,73.47,72.9,73.41,103511.0
2022-03-29 10:00:00,73.38,73.43,73.06,73.38,102613.0,73.38,73.43,73.06,73.38,102613.0
2022-03-29 10:05:00,73.39,73.4,73.07,73.13,82669.0,73.39,73.4,73.07,73.13,82669.0
2022-03-29 10:10:00,73.13,73.56,72.94,73.52,122646.0,73.13,73.56,72.94,73.52,122646.0
2022-03-29 10:15:00,73.53,73.97,73.53,73.95,101352.0,73.53,73.97,73.53,73.95,101352.0
2022-03-29 10:20:00,73.98,74.28,73.92,74.03,76017.0,73.98,74.28,73.92,74.03,76017.0
2022-03-29 10:25:00,74.03,74.2,73.91,74.04,104584.0,74.03,74.2,73.91,74.04,104584.0
2022-03-29 10:30:00,74.05,74.14,73.94,74.11,114317.0,74.05,74.14,73.94,74.11,114317.0
2022-03-29 10:35:00,74.08,74.45,73.99,74.38,103581.0,74.08,74.45,73.99,74.38,103581.0
2022-03-29 10:40:00,74.41,74.85,74.18,74.55,224581.0,74.41,74.85,74.18,74.55,224581.0
2022-03-29 10:45:00,74.5,74.73,74.36,74.59,87398.0,74.5,74.73,74.36,74.59,87398.0
2022-03-29 10:50:00,74.55,74.89,74.52,74.65,90811.0,74.55,74.89,74.52,74.65,90811.0
2022-03-29 10:55:00,74.61,74.74,74.47,74.59,98839.0,74.61,74.74,74.47,74.59,98839.0
2022-03-29 11:00:00,74.58,74.78,74.54,74.74,47902.0,74.58,74.78,74.54,74.74,47902.0
2022-03-29 11:05:00,74.71,74.76,74.28,74.33,37561.0,74.71,74.76,74.28,74.33,37561.0
2022-03-29 11:10:00,74.32,74.73,74.32,74.73,27869.0,74.32,74.73,74.32,74.73,27869.0
2022-03-29 11:15:00,74.69,74.69,74.27,74.35,15260.0,74.69,74.69,74.27,74.35,15260.0
2022-03-29 11:20:00,74.4,74.87,74.38,74.86,122636.0,74.4,74.87,74.38,74.86,122636.0
2022-03-29 11:25:00,74.8,75.05,74.66,74.93,90023.0,74.8,75.05,74.66,74.93,90023.0
2022-03-29 11:30:00,74.89,74.9,74.63,74.7,80764.0,74.89,74.9,74.63,74.7,80764.0
2022-03-29 11:35:00,74.71,74.78,74.45,74.69,45228.0,74.71,74.78,74.45,74.69,45228.0
2022-03-29 11:40:00,74.68,74.69,74.43,74.47,20171.0,74.68,74.69,74.43,74.47,20171.0
2022-03-29 11:45:00,74.46,74.66,74.42,74.63,18105.0,74.46,74.66,74.42,74.63,18105.0
2022-03-29 11:50:00,74.62,74.63,74.48,74.49,27109.0,74.62,74.63,74.48,74.49,27109.0
2022-03-29 11:55:00,74.47,74.5,74.22,74.27,56388.0,74.47,74.5,74.22,74.27,56388.0
2022-03-29 12:00:00,74.28,74.54,74.28,74.38,28164.0,74.28,74.54,74.28,74.38,28164.0
2022-03-29 12:05:00,74.39,74.5,74.13,74.13,48352.0,74.39,74.5,74.13,74.13,48352.0
2022-03-29 12:10:00,74.16,74.26,74.08,74.14,44245.0,74.16,74.26,74.08,74.14,44245.0
2022-03-29 12:15:00,74.15,74.45,74.13,74.39,95907.0,74.15,74.45,74.13,74.39,95907.0
2022-03-29 12:20:00,74.37,74.6,74.27,74.57,52896.0,74.37,74.6,74.27,74.57,52896.0
2022-03-29 12:25:00,74.58,74.73,74.44,74.73,33299.0,74.58,74.73,74.44,74.73,33299.0
2022-03-29 12:30:00,74.75,74.93,74.69,74.85,89124.0,74.75,74.93,74.69,74.85,89124.0
2022-03-29 12:35:00,74.86,75.04,74.76,75.02,68410.0,74.86,75.04,74.76,75.02,68410.0
2022-03-29 12:40:00,75.03,75.27,75.01,75.14,126068.0,75.03,75.27,75.01,75.14,126068.0
2022-03-29 12:45:00,75.12,75.13,74.81,74.87,67891.0,75.12,75.13,74.81,74.87,67891.0
2022-03-29 12:50:00,74.88,75.09,74.8,74.8,141303.0,74.88,75.09,74.8,74.8,141303.0
2022-03-29 12:55:00,74.82,74.92,74.68,74.7,84789.0,74.82,74.92,74.68,74.7,84789.0
2022-03-29 13:00:00,74.69,74.72,74.53,74.56,54866.0,74.69,74.72,74.53,74.56,54866.0
2022-03-29 13:05:00,74.62,74.85,74.58,74.81,32472.0,74.62,74.85,74.58,74.81,32472.0
2022-03-29 13:10:00,74.81,75.14,74.77,75.14,84318.0,74.81,75.14,74.77,75.14,84318.0
2022-03-29 13:15:00,75.12,75.37,75.12,75.34,239600.0,75.12,75.37,75.12,75.34,239600.0
2022-03-29 13:20:00,75.31,75.69,75.3,75.43,237119.0,75.31,75.69,75.3,75.43,237119.0
2022-03-29 13:25:00,75.43,75.44,75.25,75.37,29276.0,75.43,75.44,75.25,75.37,29276.0
2022-03-29 13:30:00,75.39,75.59,75.29,75.52,70408.0,75.39,75.59,75.29,75.52,70408.0
2022-03-29 13:35:00,75.55,75.68,75.55,75.6,191080.0,75.55,75.68,75.55,75.6,191080.0
2022-03-29 13:40:00,75.6,75.67,75.46,75.57,62324.0,75.6,75.67,75.46,75.57,62324.0
2022-03-29 13:45:00,75.57,75.98,75.53,75.95,268241.0,75.57,75.98,75.53,75.95,268241.0
2022-03-29 13:50:00,75.98,76.16,75.92,75.92,208606.0,75.98,76.16,75.92,75.92,208606.0
2022-03-29 13:55:00,75.94,75.98,75.84,75.86,76284.0,75.94,75.98,75.84,75.86,76284.0
2022-03-29 14:00:00,75.83,75.84,75.76,75.8,38579.0,75.83,75.84,75.76,75.8,38579.0
2022-03-29 14:05:00,75.8,76.1,75.78,75.97,91287.0,75.8,76.1,75.78,75.97,91287.0
2022-03-29 14:10:00,75.97,76.05,75.92,75.96,36937.0,75.97,76.05,75.92,75.96,36937.0
2022-03-29 14:15:00,75.96,76.43,75.95,76.25,148444.0,75.96,76.43,75.95,76.25,148444.0
2022-03-29 14:20:00,76.23,76.32,75.94,75.94,85831.0,76.23,76.32,75.94,75.94,85831.0
2022-03-29 14:25:00,75.95,76.07,75.54,75.65,132496.0,75.95,76.07,75.54,75.65,132496.0
2022-03-29 14:30:00,75.71,75.76,75.2,75.23,92622.0,75.71,75.76,75.2,75.23,92622.0
2022-03-29 14:35:00,75.24,75.44,75.13,75.41,71626.0,75.24,75.44,75.13,75.41,71626.0
2022-03-29 14:40:00,75.44,75.61,75.41,75.48,31232.0,75.44,75.61,75.41,75.48,31232.0
2022-03-29 14:45:00,75.49,75.54,75.43,75.53,31199.0,75.49,75.54,75.43,75.53,31199.0
2022-03-29 14:50:00,75.55,75.7,75.41,75.68,67836.0,75.55,75.7,75.41,75.68,67836.0
2022-03-29 14:55:00,75.68,75.8,75.68,75.75,22286.0,75.68,75.8,75.68,75.75,22286.0
2022-03-29 15:00:00,75.77,75.92,75.75,75.83,25396.0,75.77,75.92,75.75,75.83,25396.0
2022-03-29 15:05:00,75.89,75.93,75.85,75.91,18799.0,75.89,75.93,75.85,75.91,18799.0
2022-03-29 15:10:00,75.93,76.02,75.9,75.95,40218.0,75.93,76.02,75.9,75.95,40218.0
2022-03-29 15:15:00,75.93,75.97,75.9,75.9,34815.0,75.93,75.97,75.9,75.9,34815.0
2022-03-29 15:20:00,75.92,75.99,75.87,75.98,31268.0,75.92,75.99,75.87,75.98,31268.0
2022-03-29 15:25:00,75.99,76.05,75.93,75.96,25490.0,75.99,76.05,75.93,75.96,25490.0
2022-03-29 15:30:00,75.96,76.07,75.96,76.04,46985.0,75.96,76.07,75.96,76.04,46985.0
2022-03-29 15:35:00,76.03,76.05,75.91,75.92,72422.0,76.03,76.05,75.91,75.92,72422.0
2022-03-29 15:40:00,75.93,76.02,75.91,75.99,91213.0,75.93,76.02,75.91,75.99,91213.0
2022-03-29 15:45:00,75.99,76.13,75.97,76.07,80904.0,75.99,76.13,75.97,76.07,80904.0
2022-03-29 15:50:00,76.08,76.18,76.07,76.16,126204.0,76.08,76.18,76.07,76.16,126204.0
2022-03-29 15:55:00,76.16,76.26,76.12,76.13,159712.0,76.16,76.26,76.12,76.13,159712.0
2022-03-30 09:30:00,78.07,78.24,77.91,78.2,152339.0,78.07,78.24,77.91,78.2,152339.0
2022-03-30 09:35:00,78.2,78.53,78.2,78.43,48535.0,78.2,78.53,78.2,78.43,48535.0
2022-03-30 09:40:00,78.39,78.51,78.26,78.37,46931.0,78.39,78.51,78.26,78.37,46931.0
2022-03-30 09:45:00,78.33,78.56,78.2,78.27,62593.0,78.33,78.56,78.2,78.27,62593.0
2022-03-30 09:50:00,78.3,78.71,78.16,78.6,77389.0,78.3,78.71,78.16,78.6,77389.0
2022-03-30 09:55:00,78.63,78.64,78.42,78.5,110597.0,78.63,78.64,78.42,78.5,110597.0
2022-03-30 10:00:00,78.54,78.6,78.35,78.38,29573.0,78.54,78.6,78.35,78.38,29573.0
2022-03-30 10:05:00,78.39,78.6,78.21,78.26,32115.0,78.39,78.6,78.21,78.26,32115.0
2022-03-30 10:10:00,78.24,78.53,78.24,78.42,105634.0,78.24,78.53,78.24,78.42,105634.0
2022-03-30 10:15:00,78.44,78.48,78.17,78.17,30353.0,78.44,78.48,78.17,78.17,30353.0
2022-03-30 10:20:00,78.18,78.44,78.18,78.37,58111.0,78.18,78.44,78.18,78.37,58111.0
2022-03-30 10:25:00,78.44,78.44,78.28,78.3,35862.0,78.44,78.44,78.28,78.3,35862.0
2022-03-30 10:30:00,78.3,78.45,77.93,78.06,67900.0,78.3,78.45,77.93,78.06,67900.0
2022-03-30 10:35:00,78.04,78.15,77.9,78.0,53601.0,78.04,78.15,77.9,78.0,53601.0
2022-03-30 10:40:00,78.02,78.2,77.94,78.06,20766.0,78.02,78.2,77.94,78.06,20766.0
2022-03-30 10:45:00,78.07,78.3,78.07,78.1,58599.0,78.07,78.3,78.07,78.1,58599.0
2022-03-30 10:50:00,78.06,78.32,78.06,78.26,228409.0,78.06,78.32,78.06,78.26,228409.0
2022-03-30 10:55:00,78.22,78.55,78.18,78.48,105093.0,78.22,78.55,78.18,78.48,105093.0
2022-03-30 11:00:00,78.52,78.66,78.48,78.59,44134.0,78.52,78.66,78.48,78.59,44134.0
2022-03-30 11:05:00,78.66,78.67,78.37,78.37,30979.0,78.66,78.67,78.37,78.37,30979.0
2022-03-30 11:10:00,78.37,78.45,78.28,78.39,30310.0,78.37,78.45,78.28,78.39,30310.0
2022-03-30 11:15:00,78.39,78.42,78.05,78.14,23562.0,78.39,78.42,78.05,78.14,23562.0
2022-03-30 11:20:00,78.1,78.28,77.71,77.9,120979.0,78.1,78.28,77.71,77.9,120979.0
2022-03-30 11:25:00,77.87,78.18,77.73,78.1,71129.0,77.87,78.18,77.73,78.1,71129.0
2022-03-30 11:30:00,78.07,78.17,78.02,78.17,45833.0,78.07,78.17,78.02,78.17,45833.0
2022-03-30 11:35:00,78.14,78.14,77.96,78.13,59121.0,78.14,78.14,77.96,78.13,59121.0
2022-03-30 11:40:00,78.11,78.24,78.11,78.15,23238.0,78.11,78.24,78.11,78.15,23238.0
2022-03-30 11:45:00,78.18,78.25,78.07,78.18,40089.0,78.18,78.25,78.07,78.18,40089.0
2022-03-30 11:50:00,78.18,78.38,78.18,78.28,19330.0,78.18,78.38,78.18,78.28,19330.0
2022-03-30 11:55:00,78.36,78.36,78.22,78.28,15270.0,78.36,78.36,78.22,78.28,15270.0
2022-03-30 12:00:00,78.29,78.32,78.07,78.16,23097.0,78.29,78.32,78.07,78.16,23097.0
2022-03-30 12:05:00,78.18,78.25,78.12,78.18,17851.0,78.18,78.25,78.12,78.18,17851.0
2022-03-30 12:10:00,78.17,78.29,78.14,78.27,8199.0,78.17,78.29,78.14,78.27,8199.0
2022-03-30 12:15:00,78.28,78.36,78.2,78.28,22284.0,78.28,78.36,78.2,78.28,22284.0
2022-03-30 12:20:00,78.27,78.3,78.04,78.06,31377.0,78.27,78.3,78.04,78.06,31377.0
2022-03-30 12:25:00,78.01,78.08,77.83,77.89,63461.0,78.01,78.08,77.83,77.89,63461.0
2022-03-30 12:30:00,77.92,78.01,77.88,77.94,25977.0,77.92,78.01,77.88,77.94,25977.0
2022-03-30 12:35:00,77.92,77.93,77.33,77.45,227893.0,77.92,77.93,77.33,77.45,227893.0
2022-03-30 12:40:00,77.45,77.62,77.41,77.56,28158.0,77.45,77.62,77.41,77.56,28158.0
2022-03-30 12:45:00,77.56,77.7,77.51,77.61,51599.0,77.56,77.7,77.51,77.61,51599.0
2022-03-30 12:50:00,77.6,77.62,77.41,77.44,13350.0,77.6,77.62,77.41,77.44,13350.0
2022-03-30 12:55:00,77.47,77.58,77.39,77.47,27700.0,77.47,77.58,77.39,77.47,27700.0
2022-03-30 13:00:00,77.46,77.54,77.3,77.45,38347.0,77.46,77.54,77.3,77.45,38347.0
2022-03-30 13:05:00,77.46,77.62,77.44,77.62,31030.0,77.46,77.62,77.44,77.62,31030.0
2022-03-30 13:10:00,77.62,77.79,77.59,77.79,21035.0,77.62,77.79,77.59,77.79,21035.0
2022-03-30 13:15:00,77.79,77.88,77.78,77.79,42410.0,77.79,77.88,77.78,77.79,42410.0
2022-03-30 13:20:00,77.77,77.82,77.69,77.72,21366.0,77.77,77.82,77.69,77.72,21366.0
2022-03-30 13:25:00,77.75,77.76,77.6,77.67,29931.0,77.75,77.76,77.6,77.67,29931.0
2022-03-30 13:30:00,77.65,77.66,77.45,77.46,25089.0,77.65,77.66,77.45,77.46,25089.0
2022-03-30 13:35:00,77.45,77.74,77.44,77.73,34857.0,77.45,77.74,77.44,77.73,34857.0
2022-03-30 13:40:00,77.72,77.83,77.67,77.67,19281.0,77.72,77.83,77.67,77.67,19281.0
2022-03-30 13:45:00,77.72,77.85,77.71,77.81,15087.0,77.72,77.85,77.71,77.81,15087.0
2022-03-30 13:50:00,77.73,77.74,77.67,77.73,8144.0,77.73,77.74,77.67,77.73,8144.0
2022-03-30 13:55:00,77.7,77.93,77.65,77.93,63473.0,77.7,77.93,77.65,77.93,63473.0
2022-03-30 14:00:00,77.92,77.92,77.68,77.76,27033.0,77.92,77.92,77.68,77.76,27033.0
2022-03-30 14:05:00,77.76,77.85,77.74,77.77,15984.0,77.76,77.85,77.74,77.77,15984.0
2022-03-30 14:10:00,77.75,78.0,77.7,77.98,15054.0,77.75,78.0,77.7,77.98,15054.0
2022-03-30 14:15:00,77.96,78.0,77.86,78.0,31143.0,77.96,78.0,77.86,78.0,31143.0
2022-03-30 14:20:00,78.03,78.25,78.03,78.19,42255.0,78.03,78.25,78.03,78.19,42255.0
2022-03-30 14:25:00,78.19,78.42,78.13,78.34,180278.0,78.19,78.42,78.13,78.34,180278.0
2022-03-30 14:30:00,78.35,78.36,78.25,78.3,19530.0,78.35,78.36,78.25,78.3,19530.0
2022-03-30 14:35:00,78.28,78.31,78.26,78.28,8539.0,78.28,78.31,78.26,78.28,8539.0
2022-03-30 14:40:00,78.26,78.26,78.16,78.16,11335.0,78.26,78.26,78.16,78.16,11335.0
2022-03-30 14:45:00,78.16,78.23,78.12,78.21,14453.0,78.16,78.23,78.12,78.21,14453.0
2022-03-30 14:50:00,78.22,78.22,78.14,78.16,19452.0,78.22,78.22,78.14,78.16,19452.0
2022-03-30 14:55:00,78.17,78.2,78.1,78.15,27594.0,78.17,78.2,78.1,78.15,27594.0
2022-03-30 15:00:00,78.14,78.16,78.1,78.12,15460.0,78.14,78.16,78.1,78.12,15460.0
2022-03-30 15:05:00,78.09,78.11,78.01,78.01,19058.0,78.09,78.11,78.01,78.01,19058.0
2022-03-30 15:10:00,78.01,78.01,77.93,77.96,35368.0,78.01,78.01,77.93,77.96,35368.0
2022-03-30 15:15:00,77.96,77.97,77.85,77.85,37466.0,77.96,77.97,77.85,77.85,37466.0
2022-03-30 15:20:00,77.84,77.86,77.77,77.85,18851.0,77.84,77.86,77.77,77.85,18851.0
2022-03-30 15:25:00,77.84,77.9,77.77,77.89,48719.0,77.84,77.9,77.77,77.89,48719.0
2022-03-30 15:30:00,77.86,77.94,77.84,77.86,17848.0,77.86,77.94,77.84,77.86,17848.0
2022-03-30 15:35:00,77.86,77.98,77.84,77.92,42527.0,77.86,77.98,77.84,77.92,42527.0
2022-03-30 15:40:00,77.93,77.97,77.89,77.97,38727.0,77.93,77.97,77.89,77.97,38727.0
2022-03-30 15:45:00,77.98,77.99,77.92,77.92,50183.0,77.98,77.99,77.92,77.92,50183.0
2022-03-30 15:50:00,77.93,77.99,77.87,77.98,97614.0,77.93,77.99,77.87,77.98,97614.0
2022-03-30 15:55:00,77.98,78.04,77.87,77.89,209729.0,77.98,78.04,77.87,77.89,209729.0
2022-03-31 09:30:00,75.76,76.37,75.54,76.25,190335.0,75.76,76.37,75.54,76.25,190335.0
2022-03-31 09:35:00,76.24,76.3,76.01,76.12,87870.0,76.24,76.3,76.01,76.12,87870.0
2022-03-31 09:40:00,76.16,76.32,76.06,76.2,66906.0,76.16,76.32,76.06,76.2,66906.0
2022-03-31 09:45:00,76.19,76.67,76.13,76.67,131486.0,76.19,76.67,76.13,76.67,131486.0
2022-03-31 09:50:00,76.64,76.84,76.55,76.6,123748.0,76.64,76.84,76.55,76.6,123748.0
2022-03-31 09:55:00,76.59,76.64,76.36,76.48,56123.0,76.59,76.64,76.36,76.48,56123.0
2022-03-31 10:00:00,76.44,76.46,76.19,76.28,52951.0,76.44,76.46,76.19,76.28,52951.0
2022-03-31 10:05:00,76.3,76.3,75.96,75.96,36367.0,76.3,76.3,75.96,75.96,36367.0
2022-03-31 10:10:00,75.95,76.16,75.87,76.05,53350.0,75.95,76.16,75.87,76.05,53350.0
2022-03-31 10:15:00,76.03,76.04,75.82,75.92,47302.0,76.03,76.04,75.82,75.92,47302.0
2022-03-31 10:20:00,75.91,75.94,75.73,75.78,81444.0,75.91,75.94,75.73,75.78,81444.0
2022-03-31 10:25:00,75.79,75.87,75.62,75.67,89095.0,75.79,75.87,75.62,75.67,89095.0
2022-03-31 10:30:00,75.69,75.87,75.43,75.84,92312.0,75.69,75.87,75.43,75.84,92312.0
2022-03-31 10:35:00,75.81,76.06,75.79,76.01,42293.0,75.81,76.06,75.79,76.01,42293.0
2022-03-31 10:40:00,75.99,76.23,75.95,76.18,27548.0,75.99,76.23,75.95,76.18,27548.0
2022-03-31 10:45:00,76.19,76.22,75.16,75.29,301737.0,76.19,76.22,75.16,75.29,301737.0
2022-03-31 10:50:00,75.27,75.47,74.82,75.16,233661.0,75.27,75.47,74.82,75.16,233661.0
2022-03-31 10:55:00,75.17,75.58,74.93,75.58,170976.0,75.17,75.58,74.93,75.58,170976.0
2022-03-31 11:00:00,75.55,75.75,75.45,75.52,80776.0,75.55,75.75,75.45,75.52,80776.0
2022-03-31 11:05:00,75.54,75.93,75.5,75.87,57862.0,75.54,75.93,75.5,75.87,57862.0
2022-03-31 11:10:00,75.9,76.09,75.82,75.87,53189.0,75.9,76.09,75.82,75.87,53189.0
2022-03-31 11:15:00,75.86,75.98,75.74,75.9,40390.0,75.86,75.98,75.74,75.9,40390.0
2022-03-31 11:20:00,75.88,75.88,75.61,75.83,80622.0,75.88,75.88,75.61,75.83,80622.0
2022-03-31 11:25:00,75.81,76.17,75.81,75.91,128711.0,75.81,76.17,75.81,75.91,128711.0
2022-03-31 11:30:00,75.89,75.98,75.72,75.9,52368.0,75.89,75.98,75.72,75.9,52368.0
2022-03-31 11:35:00,75.87,76.14,75.85,76.11,15378.0,75.87,76.14,75.85,76.11,15378.0
2022-03-31 11:40:00,76.07,76.31,75.91,76.2,80595.0,76.07,76.31,75.91,76.2,80595.0
2022-03-31 11:45:00,76.21,76.32,76.12,76.22,40636.0,76.21,76.32,76.12,76.22,40636.0
2022-03-31 11:50:00,76.2,76.23,76.06,76.14,33858.0,76.2,76.23,76.06,76.14,33858.0
2022-03-31 11:55:00,76.15,76.18,75.97,76.08,16588.0,76.15,76.18,75.97,76.08,16588.0
2022-03-31 12:00:00,76.11,76.36,76.11,76.34,35685.0,76.11,76.36,76.11,76.34,35685.0
2022-03-31 12:05:00,76.32,76.34,76.07,76.14,19872.0,76.32,76.34,76.07,76.14,19872.0
2022-03-31 12:10:00,76.12,76.49,76.12,76.49,26617.0,76.12,76.49,76.12,76.49,26617.0
2022-03-31 12:15:00,76.42,76.46,76.34,76.4,17771.0,76.42,76.46,76.34,76.4,17771.0
2022-03-31 12:20:00,76.4,76.42,76.32,76.34,13954.0,76.4,76.42,76.32,76.34,13954.0
2022-03-31 12:25:00,76.32,76.41,76.2,76.32,31195.0,76.32,76.41,76.2,76.32,31195.0
2022-03-31 12:30:00,76.3,76.38,76.18,76.33,27237.0,76.3,76.38,76.18,76.33,27237.0
2022-03-31 12:35:00,76.32,76.52,76.28,76.35,72884.0,76.32,76.52,76.28,76.35,72884.0
2022-03-31 12:40:00,76.34,76.4,76.09,76.26,43391.0,76.34,76.4,76.09,76.26,43391.0
2022-03-31 12:45:00,76.25,76.25,76.04,76.11,27395.0,76.25,76.25,76.04,76.11,27395.0
2022-03-31 12:50:00,76.12,76.15,75.69,75.85,127797.0,76.12,76.15,75.69,75.85,127797.0
2022-03-31 12:55:00,75.83,76.02,75.79,75.99,40222.0,75.83,76.02,75.79,75.99,40222.0
2022-03-31 13:00:00,75.96,75.97,75.7,75.7,35067.0,75.96,75.97,75.7,75.7,35067.0
2022-03-31 13:05:00,75.68,75.86,75.64,75.77,27970.0,75.68,75.86,75.64,75.77,27970.0
2022-03-31 13:10:00,75.78,75.78,75.63,75.63,12918.0,75.78,75.78,75.63,75.63,12918.0
2022-03-31 13:15:00,75.61,75.61,75.3,75.4,266203.0,75.61,75.61,75.3,75.4,266203.0
2022-03-31 13:20:00,75.36,75.61,75.35,75.57,33598.0,75.36,75.61,75.35,75.57,33598.0
2022-03-31 13:25:00,75.53,75.66,75.49,75.52,25361.0,75.53,75.66,75.49,75.52,25361.0
2022-03-31 13:30:00,75.52,75.53,75.21,75.35,57018.0,75.52,75.53,75.21,75.35,57018.0
2022-03-31 13:35:00,75.38,75.44,75.3,75.33,33396.0,75.38,75.44,75.3,75.33,33396.0
2022-03-31 13:40:00,75.35,75.42,75.21,75.38,33250.0,75.35,75.42,75.21,75.38,33250.0
2022-03-31 13:45:00,75.38,75.52,75.3,75.3,17561.0,75.38,75.52,75.3,75.3,17561.0
2022-03-31 13:50:00,75.29,75.29,75.08,75.23,101162.0,75.29,75.29,75.08,75.23,101162.0
2022-03-31 13:55:00,75.24,75.27,75.05,75.26,197269.0,75.24,75.27,75.05,75.26,197269.0
2022-03-31 14:00:00,75.26,75.26,75.01,75.03,173467.0,75.26,75.26,75.01,75.03,173467.0
2022-03-31 14:05:00,75.02,75.09,74.8,74.82,113227.0,75.02,75.09,74.8,74.82,113227.0
2022-03-31 14:10:00,74.81,74.97,74.7,74.72,113339.0,74.81,74.97,74.7,74.72,113339.0
2022-03-31 14:15:00,74.72,74.84,74.58,74.66,205549.0,74.72,74.84,74.58,74.66,205549.0
2022-03-31 14:20:00,74.66,74.74,74.43,74.44,213584.0,74.66,74.74,74.43,74.44,213584.0
2022-03-31 14:25:00,74.45,74.6,73.34,73.61,1038772.0,74.45,74.6,73.34,73.61,1038772.0
2022-03-31 14:30:00,73.61,73.99,73.58,73.96,380361.0,73.61,73.99,73.58,73.96,380361.0
2022-03-31 14:35:00,73.94,73.96,73.78,73.92,185004.0,73.94,73.96,73.78,73.92,185004.0
2022-03-31 14:40:00,73.92,74.16,73.89,74.07,188095.0,73.92,74.16,73.89,74.07,188095.0
2022-03-31 14:45:00,74.07,74.25,74.05,74.25,127211.0,74.07,74.25,74.05,74.25,127211.0
2022-03-31 14:50:00,74.24,74.24,74.03,74.18,59228.0,74.24,74.24,74.03,74.18,59228.0
2022-03-31 14:55:00,74.18,74.36,74.14,74.31,89703.0,74.18,74.36,74.14,74.31,89703.0
2022-03-31 15:00:00,74.31,74.38,74.28,74.35,90170.0,74.31,74.38,74.28,74.35,90170.0
2022-03-31 15:05:00,74.35,74.38,74.26,74.32,38144.0,74.35,74.38,74.26,74.32,38144.0
2022-03-31 15:10:00,74.32,74.43,74.3,74.33,59840.0,74.32,74.43,74.3,74.33,59840.0
2022-03-31 15:15:00,74.33,74.36,74.28,74.3,32493.0,74.33,74.36,74.28,74.3,32493.0
2022-03-31 15:20:00,74.31,74.41,74.28,74.4,56701.0,74.31,74.41,74.28,74.4,56701.0
2022-03-31 15:25:00,74.41,74.45,74.36,74.36,64726.0,74.41,74.45,74.36,74.36,64726.0
2022-03-31 15:30:00,74.37,74.4,74.25,74.3,108015.0,74.37,74.4,74.25,74.3,108015.0
2022-03-31 15:35:00,74.3,74.38,74.3,74.31,59629.0,74.3,74.38,74.3,74.31,59629.0
2022-03-31 15:40:00,74.32,74.32,74.21,74.26,75100.0,74.32,74.32,74.21,74.26,75100.0
2022-03-31 15:45:00,74.26,74.29,74.17,74.23,143091.0,74.26,74.29,74.17,74.23,143091.0
2022-03-31 15:50:00,74.24,74.28,74.13,74.15,249121.0,74.24,74.28,74.13,74.15,249121.0
2022-03-31 15:55:00,74.14,74.17,74.06,74.12,670966.0,74.14,74.17,74.06,74.12,670966.0
2022-04-01 09:30:00,73.37,74.05,73.25,73.91,171865.0,73.37,74.05,73.25,73.91,171865.0
2022-04-01 09:35:00,73.94,73.98,73.79,73.92,38584.0,73.94,73.98,73.79,73.92,38584.0
2022-04-01 09:40:00,73.97,74.58,73.92,74.39,117823.0,73.97,74.58,73.92,74.39,117823.0
2022-04-01 09:45:00,74.42,74.47,73.99,73.99,82136.0,74.42,74.47,73.99,73.99,82136.0
2022-04-01 09:50:00,74.03,74.19,73.95,74.13,66414.0,74.03,74.19,73.95,74.13,66414.0
2022-04-01 09:55:00,74.12,74.45,73.97,74.45,57959.0,74.12,74.45,73.97,74.45,57959.0
2022-04-01 10:00:00,74.42,74.45,74.1,74.14,43150.0,74.42,74.45,74.1,74.14,43150.0
2022-04-01 10:05:00,74.19,74.34,74.01,74.28,58380.0,74.19,74.34,74.01,74.28,58380.0
2022-04-01 10:10:00,74.25,74.42,74.13,74.15,75154.0,74.25,74.42,74.13,74.15,75154.0
2022-04-01 10:15:00,74.1,74.33,74.02,74.27,40405.0,74.1,74.33,74.02,74.27,40405.0
2022-04-01 10:20:00,74.19,74.3,74.08,74.08,32518.0,74.19,74.3,74.08,74.08,32518.0
2022-04-01 10:25:00,74.08,74.31,73.91,73.91,70178.0,74.08,74.31,73.91,73.91,70178.0
2022-04-01 10:30:00,73.91,73.98,73.71,73.89,76612.0,73.91,73.98,73.71,73.89,76612.0
2022-04-01 10:35:00,73.93,73.99,73.69,73.91,71331.0,73.93,73.99,73.69,73.91,71331.0
2022-04-01 10:40:00,73.94,74.1,73.92,73.94,47647.0,73.94,74.1,73.92,73.94,47647.0
2022-04-01 10:45:00,73.94,74.19,73.85,74.15,66476.0,73.94,74.19,73.85,74.15,66476.0
2022-04-01 10:50:00,74.13,74.21,74.1,74.15,16547.0,74.13,74.21,74.1,74.15,16547.0
2022-04-01 10:55:00,74.16,74.37,74.07,74.15,44575.0,74.16,74.37,74.07,74.15,44575.0
2022-04-01 11:00:00,74.18,74.36,74.15,74.23,41116.0,74.18,74.36,74.15,74.23,41116.0
2022-04-01 11:05:00,74.32,74.55,74.29,74.31,168724.0,74.32,74.55,74.29,74.31,168724.0
2022-04-01 11:10:00,74.31,74.61,74.26,74.6,32042.0,74.31,74.61,74.26,74.6,32042.0
2022-04-01 11:15:00,74.59,74.67,74.41,74.5,60175.0,74.59,74.67,74.41,74.5,60175.0
2022-04-01 11:20:00,74.51,74.77,74.51,74.77,50347.0,74.51,74.77,74.51,74.77,50347.0
2022-04-01 11:25:00,74.73,74.8,74.55,74.55,53359.0,74.73,74.8,74.55,74.55,53359.0
2022-04-01 11:30:00,74.54,74.69,74.5,74.61,66515.0,74.54,74.69,74.5,74.61,66515.0
2022-04-01 11:35:00,74.59,74.68,74.32,74.43,36096.0,74.59,74.68,74.32,74.43,36096.0
2022-04-01 11:40:00,74.43,74.49,74.35,74.4,45914.0,74.43,74.49,74.35,74.4,45914.0
2022-04-01 11:45:00,74.42,74.54,74.23,74.24,59016.0,74.42,74.54,74.23,74.24,59016.0
2022-04-01 11:50:00,74.24,74.26,74.1,74.19,38563.0,74.24,74.26,74.1,74.19,38563.0
2022-04-01 11:55:00,74.2,74.2,74.0,74.02,23840.0,74.2,74.2,74.0,74.02,23840.0
2022-04-01 12:00:00,74.03,74.03,73.7,73.85,45195.0,74.03,74.03,73.7,73.85,45195.0
2022-04-01 12:05:00,73.86,74.03,73.79,73.93,66246.0,73.86,74.03,73.79,73.93,66246.0
2022-04-01 12:10:00,73.92,73.94,73.8,73.84,45559.0,73.92,73.94,73.8,73.84,45559.0
2022-04-01 12:15:00,73.86,73.88,73.75,73.84,19889.0,73.86,73.88,73.75,73.84,19889.0
2022-04-01 12:20:00,73.89,73.95,73.67,73.74,42729.0,73.89,73.95,73.67,73.74,42729.0
2022-04-01 12:25:00,73.77,73.89,73.75,73.85,27666.0,73.77,73.89,73.75,73.85,27666.0
2022-04-01 12:30:00,73.84,73.84,73.55,73.61,95656.0,73.84,73.84,73.55,73.61,95656.0
2022-04-01 12:35:00,73.57,73.69,73.55,73.59,31841.0,73.57,73.69,73.55,73.59,31841.0
2022-04-01 12:40:00,73.58,73.61,73.43,73.61,64553.0,73.58,73.61,73.43,73.61,64553.0
2022-04-01 12:45:00,73.62,73.65,73.5,73.6,25412.0,73.62,73.65,73.5,73.6,25412.0
2022-04-01 12:50:00,73.61,73.83,73.61,73.81,26662.0,73.61,73.83,73.61,73.81,26662.0
2022-04-01 12:55:00,73.8,73.96,73.8,73.95,27372.0,73.8,73.96,73.8,73.95,27372.0
2022-04-01 13:00:00,73.97,73.97,73.57,73.62,37615.0,73.97,73.97,73.57,73.62,37615.0
2022-04-01 13:05:00,73.61,73.8,73.56,73.8,26905.0,73.61,73.8,73.56,73.8,26905.0
2022-04-01 13:10:00,73.8,73.98,73.77,73.93,25778.0,73.8,73.98,73.77,73.93,25778.0
2022-04-01 13:15:00,73.94,73.94,73.65,73.76,24028.0,73.94,73.94,73.65,73.76,24028.0
2022-04-01 13:20:00,73.79,74.02,73.79,73.98,29420.0,73.79,74.02,73.79,73.98,29420.0
2022-04-01 13:25:00,74.03,74.2,73.98,74.19,47108.0,74.03,74.2,73.98,74.19,47108.0
2022-04-01 13:30:00,74.18,74.18,74.06,74.16,34614.0,74.18,74.18,74.06,74.16,34614.0
2022-04-01 13:35:00,74.16,74.18,73.93,73.93,36129.0,74.16,74.18,73.93,73.93,36129.0
2022-04-01 13:40:00,73.95,74.11,73.89,74.09,25544.0,73.95,74.11,73.89,74.09,25544.0
2022-04-01 13:45:00,74.06,74.11,73.98,73.98,19116.0,74.06,74.11,73.98,73.98,19116.0
2022-04-01 13:50:00,73.99,74.1,73.95,73.99,25827.0,73.99,74.1,73.95,73.99,25827.0
2022-04-01 13:55:00,74.0,74.11,73.85,73.85,31803.0,74.0,74.11,73.85,73.85,31803.0
2022-04-01 14:00:00,73.89,74.12,73.88,74.08,17338.0,73.89,74.12,73.88,74.08,17338.0
2022-04-01 14:05:00,74.1,74.22,74.08,74.15,30963.0,74.1,74.22,74.08,74.15,30963.0
2022-04-01 14:10:00,74.14,74.16,73.99,74.13,30927.0,74.14,74.16,73.99,74.13,30927.0
2022-04-01 14:15:00,74.14,74.14,73.94,74.0,12799.0,74.14,74.14,73.94,74.0,12799.0
2022-04-01 14:20:00,73.97,74.17,73.91,74.05,40046.0,73.97,74.17,73.91,74.05,40046.0
2022-04-01 14:25:00,74.08,74.24,73.87,74.01,110401.0,74.08,74.24,73.87,74.01,110401.0
2022-04-01 14:30:00,74.0,74.19,74.0,74.09,26749.0,74.0,74.19,74.0,74.09,26749.0
2022-04-01 14:35:00,74.1,74.18,74.06,74.17,14695.0,74.1,74.18,74.06,74.17,14695.0
2022-04-01 14:40:00,74.19,74.22,74.1,74.15,29899.0,74.19,74.22,74.1,74.15,29899.0
2022-04-01 14:45:00,74.17,74.21,74.11,74.16,33091.0,74.17,74.21,74.11,74.16,33091.0
2022-04-01 14:50:00,74.17,74.28,74.12,74.24,31888.0,74.17,74.28,74.12,74.24,31888.0
2022-04-01 14:55:00,74.25,74.25,74.08,74.11,41785.0,74.25,74.25,74.08,74.11,41785.0
2022-04-01 15:00:00,74.12,74.18,74.07,74.14,23125.0,74.12,74.18,74.07,74.14,23125.0
2022-04-01 15:05:00,74.13,74.13,74.04,74.08,40775.0,74.13,74.13,74.04,74.08,40775.0
2022-04-01 15:10:00,74.09,74.09,73.97,74.04,28652.0,74.09,74.09,73.97,74.04,28652.0
2022-04-01 15:15:00,74.04,74.05,73.99,74.0,14510.0,74.04,74.05,73.99,74.0,14510.0
2022-04-01 15:20:00,74.01,74.06,73.95,74.04,15569.0,74.01,74.06,73.95,74.04,15569.0
2022-04-01 15:25:00,74.03,74.08,73.94,74.06,40380.0,74.03,74.08,73.94,74.06,40380.0
2022-04-01 15:30:00,74.07,74.07,73.95,73.98,31986.0,74.07,74.07,73.95,73.98,31986.0
2022-04-01 15:35:00,73.97,74.04,73.97,74.0,51765.0,73.97,74.04,73.97,74.0,51765.0
2022-04-01 15:40:00,74.01,74.07,73.99,74.01,24505.0,74.01,74.07,73.99,74.01,24505.0
2022-04-01 15:45:00,74.0,74.16,73.99,74.15,70078.0,74.0,74.16,73.99,74.15,70078.0
2022-04-01 15:50:00,74.15,74.25,74.13,74.17,152483.0,74.15,74.25,74.13,74.17,152483.0
2022-04-01 15:55:00,74.17,74.25,74.11,74.17,154013.0,74.17,74.25,74.11,74.17,154013.0
2022-04-04 09:30:00,76.46,76.79,76.35,76.72,207098.0,76.46,76.79,76.35,76.72,207098.0
2022-04-04 09:35:00,76.74,76.84,76.67,76.73,344730.0,76.74,76.84,76.67,76.73,344730.0
2022-04-04 09:40:00,76.78,76.86,76.6,76.61,107447.0,76.78,76.86,76.6,76.61,107447.0
2022-04-04 09:45:00,76.61,76.8,76.51,76.8,30310.0,76.61,76.8,76.51,76.8,30310.0
2022-04-04 09:50:00,76.79,76.89,76.55,76.77,65886.0,76.79,76.89,76.55,76.77,65886.0
2022-04-04 09:55:00,76.78,76.87,76.67,76.76,33017.0,76.78,76.87,76.67,76.76,33017.0
2022-04-04 10:00:00,76.8,76.91,76.75,76.81,30983.0,76.8,76.91,76.75,76.81,30983.0
2022-04-04 10:05:00,76.81,76.81,76.6,76.66,12617.0,76.81,76.81,76.6,76.66,12617.0
2022-04-04 10:10:00,76.7,76.85,76.62,76.63,16761.0,76.7,76.85,76.62,76.63,16761.0
2022-04-04 10:15:00,76.63,76.67,76.37,76.43,40259.0,76.63,76.67,76.37,76.43,40259.0
2022-04-04 10:20:00,76.42,76.47,76.14,76.3,43966.0,76.42,76.47,76.14,76.3,43966.0
2022-04-04 10:25:00,76.28,76.7,76.28,76.65,53516.0,76.28,76.7,76.28,76.65,53516.0
2022-04-04 10:30:00,76.67,76.77,76.52,76.59,35714.0,76.67,76.77,76.52,76.59,35714.0
2022-04-04 10:35:00,76.58,76.72,76.48,76.6,37342.0,76.58,76.72,76.48,76.6,37342.0
2022-04-04 10:40:00,76.63,76.79,76.54,76.78,20052.0,76.63,76.79,76.54,76.78,20052.0
2022-04-04 10:45:00,76.76,76.78,76.53,76.72,36171.0,76.76,76.78,76.53,76.72,36171.0
2022-04-04 10:50:00,76.73,76.74,76.52,76.67,22273.0,76.73,76.74,76.52,76.67,22273.0
2022-04-04 10:55:00,76.65,76.72,76.55,76.62,13761.0,76.65,76.72,76.55,76.62,13761.0
2022-04-04 11:00:00,76.63,76.71,76.4,76.46,30637.0,76.63,76.71,76.4,76.46,30637.0
2022-04-04 11:05:00,76.48,76.57,76.37,76.49,21023.0,76.48,76.57,76.37,76.49,21023.0
2022-04-04 11:10:00,76.5,76.54,76.36,76.48,35035.0,76.5,76.54,76.36,76.48,35035.0
2022-04-04 11:15:00,76.49,76.78,76.49,76.7,50623.0,76.49,76.78,76.49,76.7,50623.0
2022-04-04 11:20:00,76.71,76.96,76.71,76.91,70562.0,76.71,76.96,76.71,76.91,70562.0
2022-04-04 11:25:00,76.93,77.03,76.69,76.69,146274.0,76.93,77.03,76.69,76.69,146274.0
2022-04-04 11:30:00,76.67,76.67,76.33,76.44,69094.0,76.67,76.67,76.33,76.44,69094.0
2022-04-04 11:35:00,76.45,76.49,75.98,76.03,68127.0,76.45,76.49,75.98,76.03,68127.0
2022-04-04 11:40:00,76.01,76.12,75.82,75.89,108770.0,76.01,76.12,75.82,75.89,108770.0
2022-04-04 11:45:00,75.9,75.9,75.57,75.63,102811.0,75.9,75.9,75.57,75.63,102811.0
2022-04-04 11:50:00,75.61,75.63,75.33,75.62,147285.0,75.61,75.63,75.33,75.62,147285.0
2022-04-04 11:55:00,75.61,75.82,75.6,75.82,69903.0,75.61,75.82,75.6,75.82,69903.0
2022-04-04 12:00:00,75.78,75.79,75.66,75.68,40460.0,75.78,75.79,75.66,75.68,40460.0
2022-04-04 12:05:00,75.66,75.79,75.48,75.73,73676.0,75.66,75.79,75.48,75.73,73676.0
2022-04-04 12:10:00,75.69,76.0,75.68,75.95,54483.0,75.69,76.0,75.68,75.95,54483.0
2022-04-04 12:15:00,75.95,76.2,75.95,76.16,33452.0,75.95,76.2,75.95,76.16,33452.0
2022-04-04 12:20:00,76.14,76.16,75.99,76.09,19640.0,76.14,76.16,75.99,76.09,19640.0
2022-04-04 12:25:00,76.05,76.08,75.86,75.95,28398.0,76.05,76.08,75.86,75.95,28398.0
2022-04-04 12:30:00,75.93,75.93,75.74,75.81,16469.0,75.93,75.93,75.74,75.81,16469.0
2022-04-04 12:35:00,75.78,75.84,75.7,75.78,15072.0,75.78,75.84,75.7,75.78,15072.0
2022-04-04 12:40:00,75.8,76.0,75.8,75.92,25738.0,75.8,76.0,75.8,75.92,25738.0
2022-04-04 12:45:00,75.91,76.1,75.89,76.0,8438.0,75.91,76.1,75.89,76.0,8438.0
2022-04-04 12:50:00,75.99,76.01,75.62,75.62,28338.0,75.99,76.01,75.62,75.62,28338.0
2022-04-04 12:55:00,75.63,75.83,75.56,75.83,23594.0,75.63,75.83,75.56,75.83,23594.0
2022-04-04 13:00:00,75.83,75.91,75.81,75.84,44176.0,75.83,75.91,75.81,75.84,44176.0
2022-04-04 13:05:00,75.82,75.83,75.61,75.82,36876.0,75.82,75.83,75.61,75.82,36876.0
2022-04-04 13:10:00,75.83,75.91,75.82,75.86,11783.0,75.83,75.91,75.82,75.86,11783.0
2022-04-04 13:15:00,75.84,75.89,75.72,75.81,22223.0,75.84,75.89,75.72,75.81,22223.0
2022-04-04 13:20:00,75.84,76.16,75.82,76.09,49221.0,75.84,76.16,75.82,76.09,49221.0
2022-04-04 13:25:00,76.09,76.2,76.09,76.15,14656.0,76.09,76.2,76.09,76.15,14656.0
2022-04-04 13:30:00,76.15,76.22,76.04,76.07,21924.0,76.15,76.22,76.04,76.07,21924.0
2022-04-04 13:35:00,76.06,76.25,76.03,76.24,33577.0,76.06,76.25,76.03,76.24,33577.0
2022-04-04 13:40:00,76.23,76.29,76.16,76.2,18860.0,76.23,76.29,76.16,76.2,18860.0
2022-04-04 13:45:00,76.19,76.24,76.07,76.1,16415.0,76.19,76.24,76.07,76.1,16415.0
2022-04-04 13:50:00,76.11,76.15,76.07,76.14,8543.0,76.11,76.15,76.07,76.14,8543.0
2022-04-04 13:55:00,76.13,76.23,76.11,76.15,24293.0,76.13,76.23,76.11,76.15,24293.0
2022-04-04 14:00:00,76.17,76.47,76.08,76.44,62002.0,76.17,76.47,76.08,76.44,62002.0
2022-04-04 14:05:00,76.43,76.52,76.4,76.49,55056.0,76.43,76.52,76.4,76.49,55056.0
2022-04-04 14:10:00,76.5,76.51,76.32,76.38,14842.0,76.5,76.51,76.32,76.38,14842.0
2022-04-04 14:15:00,76.37,76.46,76.37,76.42,23543.0,76.37,76.46,76.37,76.42,23543.0
2022-04-04 14:20:00,76.41,76.8,76.41,76.65,80968.0,76.41,76.8,76.41,76.65,80968.0
2022-04-04 14:25:00,76.62,76.9,76.6,76.86,64408.0,76.62,76.9,76.6,76.86,64408.0
2022-04-04 14:30:00,76.85,76.87,76.77,76.79,32772.0,76.85,76.87,76.77,76.79,32772.0
2022-04-04 14:35:00,76.78,76.94,76.7,76.93,35512.0,76.78,76.94,76.7,76.93,35512.0
2022-04-04 14:40:00,76.9,76.92,76.81,76.83,19655.0,76.9,76.92,76.81,76.83,19655.0
2022-04-04 14:45:00,76.85,76.9,76.78,76.85,25006.0,76.85,76.9,76.78,76.85,25006.0
2022-04-04 14:50:00,76.85,76.95,76.85,76.87,29122.0,76.85,76.95,76.85,76.87,29122.0
2022-04-04 14:55:00,76.87,76.98,76.85,76.9,43304.0,76.87,76.98,76.85,76.9,43304.0
2022-04-04 15:00:00,76.88,76.95,76.83,76.88,51751.0,76.88,76.95,76.83,76.88,51751.0
2022-04-04 15:05:00,76.9,76.96,76.88,76.92,16936.0,76.9,76.96,76.88,76.92,16936.0
2022-04-04 15:10:00,76.92,76.95,76.89,76.94,22191.0,76.92,76.95,76.89,76.94,22191.0
2022-04-04 15:15:00,76.93,76.94,76.87,76.88,15280.0,76.93,76.94,76.87,76.88,15280.0
2022-04-04 15:20:00,76.88,77.0,76.88,76.92,61555.0,76.88,77.0,76.88,76.92,61555.0
2022-04-04 15:25:00,76.92,77.13,76.92,77.12,111091.0,76.92,77.13,76.92,77.12,111091.0
2022-04-04 15:30:00,77.12,77.13,77.04,77.1,46959.0,77.12,77.13,77.04,77.1,46959.0
2022-04-04 15:35:00,77.1,77.2,77.06,77.06,37213.0,77.1,77.2,77.06,77.06,37213.0
2022-04-04 15:40:00,77.07,77.09,76.95,77.0,54105.0,77.07,77.09,76.95,77.0,54105.0
2022-04-04 15:45:00,77.0,77.01,76.9,76.9,62330.0,77.0,77.01,76.9,76.9,62330.0
2022-04-04 15:50:00,76.89,76.99,76.88,76.96,94666.0,76.89,76.99,76.88,76.96,94666.0
2022-04-04 15:55:00,76.95,77.02,76.85,76.87,441187.0,76.95,77.02,76.85,76.87,441187.0
2022-04-05 09:30:00,77.34,77.6,77.22,77.6,48087.0,77.34,77.6,77.22,77.6,48087.0
2022-04-05 09:35:00,77.59,77.7,77.57,77.65,50390.0,77.59,77.7,77.57,77.65,50390.0
2022-04-05 09:40:00,77.61,77.71,77.5,77.68,43754.0,77.61,77.71,77.5,77.68,43754.0
2022-04-05 09:45:00,77.59,77.62,77.48,77.53,25009.0,77.59,77.62,77.48,77.53,25009.0
2022-04-05 09:50:00,77.52,77.6,77.42,77.42,25088.0,77.52,77.6,77.42,77.42,25088.0
2022-04-05 09:55:00,77.46,77.52,77.37,77.41,27738.0,77.46,77.52,77.37,77.41,27738.0
2022-04-05 10:00:00,77.42,77.42,77.22,77.23,27665.0,77.42,77.42,77.22,77.23,27665.0
2022-04-05 10:05:00,77.22,77.3,76.77,76.87,126139.0,77.22,77.3,76.77,76.87,126139.0
2022-04-05 10:10:00,76.8,77.23,76.79,77.08,57116.0,76.8,77.23,76.79,77.08,57116.0
2022-04-05 10:15:00,77.11,77.15,76.89,76.98,32692.0,77.11,77.15,76.89,76.98,32692.0
2022-04-05 10:20:00,77.01,77.09,76.88,77.01,29022.0,77.01,77.09,76.88,77.01,29022.0
2022-04-05 10:25:00,77.0,77.19,76.95,77.15,34493.0,77.0,77.19,76.95,77.15,34493.0
2022-04-05 10:30:00,77.15,77.16,76.88,76.9,26208.0,77.15,77.16,76.88,76.9,26208.0
2022-04-05 10:35:00,76.91,76.94,76.7,76.78,77047.0,76.91,76.94,76.7,76.78,77047.0
2022-04-05 10:40:00,76.78,76.78,75.86,75.97,228029.0,76.78,76.78,75.86,75.97,228029.0
2022-04-05 10:45:00,75.99,76.38,75.84,76.33,194673.0,75.99,76.38,75.84,76.33,194673.0
2022-04-05 10:50:00,76.32,76.46,76.25,76.32,74431.0,76.32,76.46,76.25,76.32,74431.0
2022-04-05 10:55:00,76.32,76.34,76.16,76.24,41448.0,76.32,76.34,76.16,76.24,41448.0
2022-04-05 11:00:00,76.23,76.43,76.16,76.39,81455.0,76.23,76.43,76.16,76.39,81455.0
2022-04-05 11:05:00,76.42,76.55,76.34,76.48,27802.0,76.42,76.55,76.34,76.48,27802.0
2022-04-05 11:10:00,76.5,76.71,76.27,76.68,68891.0,76.5,76.71,76.27,76.68,68891.0
2022-04-05 11:15:00,76.69,77.07,76.69,77.01,237595.0,76.69,77.07,76.69,77.01,237595.0
2022-04-05 11:20:00,77.0,77.01,76.7,76.7,39996.0,77.0,77.01,76.7,76.7,39996.0
2022-04-05 11:25:00,76.69,76.8,76.42,76.48,81427.0,76.69,76.8,76.42,76.48,81427.0
2022-04-05 11:30:00,76.48,76.58,76.36,76.52,83657.0,76.48,76.58,76.36,76.52,83657.0
2022-04-05 11:35:00,76.54,76.67,76.5,76.67,52953.0,76.54,76.67,76.5,76.67,52953.0
2022-04-05 11:40:00,76.66,76.74,76.23,76.25,105630.0,76.66,76.74,76.23,76.25,105630.0
2022-04-05 11:45:00,76.29,76.51,76.25,76.49,41367.0,76.29,76.51,76.25,76.49,41367.0
2022-04-05 11:50:00,76.49,76.49,76.29,76.29,33222.0,76.49,76.49,76.29,76.29,33222.0
2022-04-05 11:55:00,76.31,76.36,76.25,76.28,23702.0,76.31,76.36,76.25,76.28,23702.0
2022-04-05 12:00:00,76.27,76.57,76.27,76.46,30679.0,76.27,76.57,76.27,76.46,30679.0
2022-04-05 12:05:00,76.42,76.51,76.32,76.49,16186.0,76.42,76.51,76.32,76.49,16186.0
2022-04-05 12:10:00,76.51,76.63,76.51,76.59,36350.0,76.51,76.63,76.51,76.59,36350.0
2022-04-05 12:15:00,76.6,76.67,76.57,76.66,44181.0,76.6,76.67,76.57,76.66,44181.0
2022-04-05 12:20:00,76.68,76.68,76.52,76.53,19001.0,76.68,76.68,76.52,76.53,19001.0
2022-04-05 12:25:00,76.53,76.6,76.46,76.46,37452.0,76.53,76.6,76.46,76.46,37452.0
2022-04-05 12:30:00,76.43,76.43,76.24,76.28,35827.0,76.43,76.43,76.24,76.28,35827.0
2022-04-05 12:35:00,76.28,76.47,76.27,76.31,29631.0,76.28,76.47,76.27,76.31,29631.0
2022-04-05 12:40:00,76.32,76.52,76.3,76.47,27620.0,76.32,76.52,76.3,76.47,27620.0
2022-04-05 12:45:00,76.49,76.56,76.46,76.53,33751.0,76.49,76.56,76.46,76.53,33751.0
2022-04-05 12:50:00,76.52,76.57,76.46,76.49,52626.0,76.52,76.57,76.46,76.49,52626.0
2022-04-05 12:55:00,76.51,76.6,76.43,76.51,35779.0,76.51,76.6,76.43,76.51,35779.0
2022-04-05 13:00:00,76.5,76.95,76.5,76.94,45301.0,76.5,76.95,76.5,76.94,45301.0
2022-04-05 13:05:00,76.93,77.19,76.93,77.07,169986.0,76.93,77.19,76.93,77.07,169986.0
2022-04-05 13:10:00,77.03,77.12,76.86,76.89,46411.0,77.03,77.12,76.86,76.89,46411.0
2022-04-05 13:15:00,76.89,77.02,76.86,77.01,29604.0,76.89,77.02,76.86,77.01,29604.0
2022-04-05 13:20:00,77.02,77.04,76.82,76.95,19428.0,77.02,77.04,76.82,76.95,19428.0
2022-04-05 13:25:00,76.96,77.01,76.91,76.99,21457.0,76.96,77.01,76.91,76.99,21457.0
2022-04-05 13:30:00,76.99,77.03,76.94,77.0,31938.0,76.99,77.03,76.94,77.0,31938.0
2022-04-05 13:35:00,77.01,77.03,76.95,76.96,31542.0,77.01,77.03,76.95,76.96,31542.0
2022-04-05 13:40:00,76.97,76.98,76.61,76.62,36226.0,76.97,76.98,76.61,76.62,36226.0
2022-04-05 13:45:00,76.63,76.7,76.48,76.58,340928.0,76.63,76.7,76.48,76.58,340928.0
2022-04-05 13:50:00,76.57,76.64,76.51,76.53,23351.0,76.57,76.64,76.51,76.53,23351.0
2022-04-05 13:55:00,76.53,76.66,76.51,76.65,34051.0,76.53,76.66,76.51,76.65,34051.0
2022-04-05 14:00:00,76.64,76.78,76.55,76.58,26435.0,76.64,76.78,76.55,76.58,26435.0
2022-04-05 14:05:00,76.55,76.63,76.39,76.63,40253.0,76.55,76.63,76.39,76.63,40253.0
2022-04-05 14:10:00,76.63,76.71,76.57,76.61,35824.0,76.63,76.71,76.57,76.61,35824.0
2022-04-05 14:15:00,76.66,76.83,76.61,76.72,48631.0,76.66,76.83,76.61,76.72,48631.0
2022-04-05 14:20:00,76.7,76.77,76.45,76.49,85422.0,76.7,76.77,76.45,76.49,85422.0
2022-04-05 14:25:00,76.48,76.56,75.9,76.01,135631.0,76.48,76.56,75.9,76.01,135631.0
2022-04-05 14:30:00,76.04,76.06,75.85,75.9,138724.0,76.04,76.06,75.85,75.9,138724.0
2022-04-05 14:35:00,75.93,75.97,75.66,75.69,89661.0,75.93,75.97,75.66,75.69,89661.0
2022-04-05 14:40:00,75.69,75.81,75.66,75.69,46671.0,75.69,75.81,75.66,75.69,46671.0
2022-04-05 14:45:00,75.71,75.86,75.71,75.76,39654.0,75.71,75.86,75.71,75.76,39654.0
2022-04-05 14:50:00,75.77,75.8,75.72,75.77,27846.0,75.77,75.8,75.72,75.77,27846.0
2022-04-05 14:55:00,75.77,75.84,75.74,75.79,44567.0,75.77,75.84,75.74,75.79,44567.0
2022-04-05 15:00:00,75.79,75.81,75.68,75.68,28973.0,75.79,75.81,75.68,75.68,28973.0
2022-04-05 15:05:00,75.67,75.67,75.36,75.52,132658.0,75.67,75.67,75.36,75.52,132658.0
2022-04-05 15:10:00,75.5,75.54,75.4,75.42,62711.0,75.5,75.54,75.4,75.42,62711.0
2022-04-05 15:15:00,75.42,75.47,75.28,75.36,100202.0,75.42,75.47,75.28,75.36,100202.0
2022-04-05 15:20:00,75.34,75.34,75.09,75.2,109640.0,75.34,75.34,75.09,75.2,109640.0
2022-04-05 15:25:00,75.17,75.28,75.11,75.19,42115.0,75.17,75.28,75.11,75.19,42115.0
2022-04-05 15:30:00,75.17,75.17,74.97,75.01,38839.0,75.17,75.17,74.97,75.01,38839.0
2022-04-05 15:35:00,74.98,75.0,74.78,74.94,83608.0,74.98,75.0,74.78,74.94,83608.0
2022-04-05 15:40:00,74.92,74.95,74.84,74.9,176785.0,74.92,74.95,74.84,74.9,176785.0
2022-04-05 15:45:00,74.9,74.9,74.62,74.62,145262.0,74.9,74.9,74.62,74.62,145262.0
2022-04-05 15:50:00,74.63,74.74,74.54,74.7,156895.0,74.63,74.74,74.54,74.7,156895.0
2022-04-05 15:55:00,74.69,74.82,74.67,74.75,363610.0,74.69,74.82,74.67,74.75,363610.0
2022-04-06 09:30:00,76.25,76.44,76.17,76.41,150910.0,76.25,76.44,76.17,76.41,150910.0
2022-04-06 09:35:00,76.43,76.53,76.01,76.15,77745.0,76.43,76.53,76.01,76.15,77745.0
2022-04-06 09:40:00,76.15,76.17,75.62,75.68,161596.0,76.15,76.17,75.62,75.68,161596.0
2022-04-06 09:45:00,75.66,75.82,75.62,75.71,81544.0,75.66,75.82,75.62,75.71,81544.0
2022-04-06 09:50:00,75.73,75.76,75.55,75.7,51319.0,75.73,75.76,75.55,75.7,51319.0
2022-04-06 09:55:00,75.68,75.81,75.6,75.79,55847.0,75.68,75.81,75.6,75.79,55847.0
2022-04-06 10:00:00,75.78,76.06,75.78,76.01,67108.0,75.78,76.06,75.78,76.01,67108.0
2022-04-06 10:05:00,75.99,76.06,75.87,76.03,51859.0,75.99,76.06,75.87,76.03,51859.0
2022-04-06 10:10:00,76.1,76.45,76.1,76.34,42701.0,76.1,76.45,76.1,76.34,42701.0
2022-04-06 10:15:00,76.36,76.69,76.33,76.67,52100.0,76.36,76.69,76.33,76.67,52100.0
2022-04-06 10:20:00,76.66,76.75,76.52,76.56,107188.0,76.66,76.75,76.52,76.56,107188.0
2022-04-06 10:25:00,76.54,76.61,76.4,76.51,103686.0,76.54,76.61,76.4,76.51,103686.0
2022-04-06 10:30:00,76.48,76.49,76.2,76.33,101935.0,76.48,76.49,76.2,76.33,101935.0
2022-04-06 10:35:00,76.36,76.43,76.04,76.12,162379.0,76.36,76.43,76.04,76.12,162379.0
2022-04-06 10:40:00,76.19,76.19,75.88,75.88,52816.0,76.19,76.19,75.88,75.88,52816.0
2022-04-06 10:45:00,75.84,75.97,75.64,75.88,55900.0,75.84,75.97,75.64,75.88,55900.0
2022-04-06 10:50:00,75.84,76.1,75.82,76.03,44829.0,75.84,76.1,75.82,76.03,44829.0
2022-04-06 10:55:00,76.02,76.07,75.86,75.9,22339.0,76.02,76.07,75.86,75.9,22339.0
2022-04-06 11:00:00,75.9,76.15,75.9,76.11,35718.0,75.9,76.15,75.9,76.11,35718.0
2022-04-06 11:05:00,76.13,76.22,76.05,76.1,21694.0,76.13,76.22,76.05,76.1,21694.0
2022-04-06 11:10:00,76.14,76.14,75.55,75.61,48455.0,76.14,76.14,75.55,75.61,48455.0
2022-04-06 11:15:00,75.63,75.63,74.97,75.16,127124.0,75.63,75.63,74.97,75.16,127124.0
2022-04-06 11:20:00,75.18,75.18,74.66,74.92,114355.0,75.18,75.18,74.66,74.92,114355.0
2022-04-06 11:25:00,74.91,75.0,74.59,74.76,71690.0,74.91,75.0,74.59,74.76,71690.0
2022-04-06 11:30:00,74.68,74.77,74.22,74.59,220822.0,74.68,74.77,74.22,74.59,220822.0
2022-04-06 11:35:00,74.59,74.59,74.27,74.4,41067.0,74.59,74.59,74.27,74.4,41067.0
2022-04-06 11:40:00,74.41,74.46,74.14,74.4,84754.0,74.41,74.46,74.14,74.4,84754.0
2022-04-06 11:45:00,74.38,74.52,74.32,74.47,32113.0,74.38,74.52,74.32,74.47,32113.0
2022-04-06 11:50:00,74.47,74.79,74.44,74.75,83445.0,74.47,74.79,74.44,74.75,83445.0
2022-04-06 11:55:00,74.76,74.94,74.7,74.74,43444.0,74.76,74.94,74.7,74.74,43444.0
2022-04-06 12:00:00,74.75,74.86,74.74,74.86,45669.0,74.75,74.86,74.74,74.86,45669.0
2022-04-06 12:05:00,74.88,75.05,74.69,74.92,52166.0,74.88,75.05,74.69,74.92,52166.0
2022-04-06 12:10:00,74.92,74.93,74.49,74.49,85948.0,74.92,74.93,74.49,74.49,85948.0
2022-04-06 12:15:00,74.52,74.53,74.08,74.26,195058.0,74.52,74.53,74.08,74.26,195058.0
2022-04-06 12:20:00,74.26,74.47,74.25,74.42,27179.0,74.26,74.47,74.25,74.42,27179.0
2022-04-06 12:25:00,74.43,74.43,74.26,74.34,16276.0,74.43,74.43,74.26,74.34,16276.0
2022-04-06 12:30:00,74.36,74.61,74.36,74.57,36626.0,74.36,74.61,74.36,74.57,36626.0
2022-04-06 12:35:00,74.59,74.61,74.47,74.51,19059.0,74.59,74.61,74.47,74.51,19059.0
2022-04-06 12:40:00,74.5,74.57,74.44,74.56,7874.0,74.5,74.57,74.44,74.56,7874.0
2022-04-06 12:45:00,74.56,74.57,74.28,74.37,34217.0,74.56,74.57,74.28,74.37,34217.0
2022-04-06 12:50:00,74.36,74.68,74.3,74.66,16823.0,74.36,74.68,74.3,74.66,16823.0
2022-04-06 12:55:00,74.61,74.74,74.6,74.74,15589.0,74.61,74.74,74.6,74.74,15589.0
2022-04-06 13:00:00,74.71,74.71,74.45,74.47,33465.0,74.71,74.71,74.45,74.47,33465.0
2022-04-06 13:05:00,74.42,74.51,74.31,74.45,27660.0,74.42,74.51,74.31,74.45,27660.0
2022-04-06 13:10:00,74.44,74.52,74.19,74.25,29836.0,74.44,74.52,74.19,74.25,29836.0
2022-04-06 13:15:00,74.23,74.24,73.72,73.81,97143.0,74.23,74.24,73.72,73.81,97143.0
2022-04-06 13:20:00,73.79,73.8,73.58,73.65,82386.0,73.79,73.8,73.58,73.65,82386.0
2022-04-06 13:25:00,73.65,73.82,73.64,73.7,24463.0,73.65,73.82,73.64,73.7,24463.0
2022-04-06 13:30:00,73.72,73.88,73.71,73.83,18295.0,73.72,73.88,73.71,73.83,18295.0
2022-04-06 13:35:00,73.83,74.01,73.72,73.8,28346.0,73.83,74.01,73.72,73.8,28346.0
2022-04-06 13:40:00,73.8,73.8,72.9,72.9,178718.0,73.8,73.8,72.9,72.9,178718.0
2022-04-06 13:45:00,72.95,72.98,72.7,72.85,101021.0,72.95,72.98,72.7,72.85,101021.0
2022-04-06 13:50:00,72.82,73.06,72.81,72.82,39426.0,72.82,73.06,72.81,72.82,39426.0
2022-04-06 13:55:00,72.8,72.88,72.53,72.82,70541.0,72.8,72.88,72.53,72.82,70541.0
2022-04-06 14:00:00,72.77,73.22,72.53,73.08,94758.0,72.77,73.22,72.53,73.08,94758.0
2022-04-06 14:05:00,73.12,73.12,72.63,72.73,39908.0,73.12,73.12,72.63,72.73,39908.0
2022-04-06 14:10:00,72.7,72.87,72.65,72.76,26378.0,72.7,72.87,72.65,72.76,26378.0
2022-04-06 14:15:00,72.74,72.8,72.52,72.6,44970.0,72.74,72.8,72.52,72.6,44970.0
2022-04-06 14:20:00,72.65,72.67,72.32,72.37,173055.0,72.65,72.67,72.32,72.37,173055.0
2022-04-06 14:25:00,72.4,72.67,72.16,72.45,106037.0,72.4,72.67,72.16,72.45,106037.0
2022-04-06 14:30:00,72.57,72.95,72.54,72.95,87435.0,72.57,72.95,72.54,72.95,87435.0
2022-04-06 14:35:00,72.93,72.95,72.57,72.64,37316.0,72.93,72.95,72.57,72.64,37316.0
2022-04-06 14:40:00,72.7,72.86,72.6,72.84,45452.0,72.7,72.86,72.6,72.84,45452.0
2022-04-06 14:45:00,72.85,72.97,72.79,72.93,33697.0,72.85,72.97,72.79,72.93,33697.0
2022-04-06 14:50:00,72.92,73.07,72.92,73.03,31038.0,72.92,73.07,72.92,73.03,31038.0
2022-04-06 14:55:00,73.06,73.2,73.02,73.14,55860.0,73.06,73.2,73.02,73.14,55860.0
2022-04-06 15:00:00,73.11,73.26,73.08,73.17,23578.0,73.11,73.26,73.08,73.17,23578.0
2022-04-06 15:05:00,73.17,73.22,73.03,73.06,25688.0,73.17,73.22,73.03,73.06,25688.0
2022-04-06 15:10:00,73.07,73.15,73.0,73.14,49910.0,73.07,73.15,73.0,73.14,49910.0
2022-04-06 15:15:00,73.15,73.21,73.02,73.05,24450.0,73.15,73.21,73.02,73.05,24450.0
2022-04-06 15:20:00,73.05,73.12,72.97,72.98,24907.0,73.05,73.12,72.97,72.98,24907.0
2022-04-06 15:25:00,73.0,73.04,72.91,72.97,27093.0,73.0,73.04,72.91,72.97,27093.0
2022-04-06 15:30:00,72.98,73.12,72.86,72.88,56689.0,72.98,73.12,72.86,72.88,56689.0
2022-04-06 15:35:00,72.88,72.96,72.83,72.93,47469.0,72.88,72.96,72.83,72.93,47469.0
2022-04-06 15:40:00,72.94,73.03,72.91,73.0,25006.0,72.94,73.03,72.91,73.0,25006.0
2022-04-06 15:45:00,73.0,73.13,72.95,73.11,37450.0,73.0,73.13,72.95,73.11,37450.0
2022-04-06 15:50:00,73.12,73.18,73.08,73.08,68290.0,73.12,73.18,73.08,73.08,68290.0
2022-04-06 15:55:00,73.09,73.14,73.0,73.0,312394.0,73.09,73.14,73.0,73.0,312394.0
2022-04-07 09:30:00,73.26,73.52,73.13,73.27,72078.0,73.26,73.52,73.13,73.27,72078.0
2022-04-07 09:35:00,73.27,73.54,73.25,73.52,56930.0,73.27,73.54,73.25,73.52,56930.0
2022-04-07 09:40:00,73.53,73.58,73.39,73.56,44470.0,73.53,73.58,73.39,73.56,44470.0
2022-04-07 09:45:00,73.54,73.84,73.5,73.65,83222.0,73.54,73.84,73.5,73.65,83222.0
2022-04-07 09:50:00,73.64,73.64,73.44,73.47,67510.0,73.64,73.64,73.44,73.47,67510.0
2022-04-07 09:55:00,73.49,73.51,73.07,73.22,143398.0,73.49,73.51,73.07,73.22,143398.0
2022-04-07 10:00:00,73.23,73.31,73.01,73.1,114943.0,73.23,73.31,73.01,73.1,114943.0
2022-04-07 10:05:00,73.11,73.14,72.58,72.69,92088.0,73.11,73.14,72.58,72.69,92088.0
2022-04-07 10:10:00,72.7,72.96,72.63,72.8,75416.0,72.7,72.96,72.63,72.8,75416.0
2022-04-07 10:15:00,72.8,73.09,72.8,73.06,53284.0,72.8,73.09,72.8,73.06,53284.0
2022-04-07 10:20:00,73.06,73.13,72.9,72.93,78224.0,73.06,73.13,72.9,72.93,78224.0
2022-04-07 10:25:00,72.99,73.13,72.84,72.91,30705.0,72.99,73.13,72.84,72.91,30705.0
2022-04-07 10:30:00,72.91,73.11,72.91,73.05,19198.0,72.91,73.11,72.91,73.05,19198.0
2022-04-07 10:35:00,73.09,73.29,73.01,73.06,42445.0,73.09,73.29,73.01,73.06,42445.0
2022-04-07 10:40:00,73.06,73.06,72.65,72.66,36477.0,73.06,73.06,72.65,72.66,36477.0
2022-04-07 10:45:00,72.67,72.78,72.56,72.74,56530.0,72.67,72.78,72.56,72.74,56530.0
2022-04-07 10:50:00,72.71,72.82,72.55,72.8,57567.0,72.71,72.82,72.55,72.8,57567.0
2022-04-07 10:55:00,72.79,72.95,72.68,72.68,45423.0,72.79,72.95,72.68,72.68,45423.0
2022-04-07 11:00:00,72.73,72.94,72.54,72.58,53005.0,72.73,72.94,72.54,72.58,53005.0
2022-04-07 11:05:00,72.56,72.6,72.36,72.6,66083.0,72.56,72.6,72.36,72.6,66083.0
2022-04-07 11:10:00,72.58,72.68,72.43,72.45,46860.0,72.58,72.68,72.43,72.45,46860.0
2022-04-07 11:15:00,72.47,72.47,72.05,72.2,143995.0,72.47,72.47,72.05,72.2,143995.0
2022-04-07 11:20:00,72.17,72.33,72.04,72.12,119584.0,72.17,72.33,72.04,72.12,119584.0
2022-04-07 11:25:00,72.11,72.11,71.61,71.79,146175.0,72.11,72.11,71.61,71.79,146175.0
2022-04-07 11:30:00,71.82,71.83,71.51,71.69,149112.0,71.82,71.83,71.51,71.69,149112.0
2022-04-07 11:35:00,71.66,71.79,71.58,71.68,92811.0,71.66,71.79,71.58,71.68,92811.0
2022-04-07 11:40:00,71.68,71.88,71.68,71.8,51708.0,71.68,71.88,71.68,71.8,51708.0
2022-04-07 11:45:00,71.8,71.8,71.27,71.39,52931.0,71.8,71.8,71.27,71.39,52931.0
2022-04-07 11:50:00,71.37,71.6,71.31,71.58,27077.0,71.37,71.6,71.31,71.58,27077.0
2022-04-07 11:55:00,71.57,71.71,71.51,71.53,27462.0,71.57,71.71,71.51,71.53,27462.0
2022-04-07 12:00:00,71.52,71.64,71.41,71.44,19962.0,71.52,71.64,71.41,71.44,19962.0
2022-04-07 12:05:00,71.37,71.52,71.36,71.5,53152.0,71.37,71.52,71.36,71.5,53152.0
2022-04-07 12:10:00,71.48,71.5,71.08,71.24,44243.0,71.48,71.5,71.08,71.24,44243.0
2022-04-07 12:15:00,71.24,71.54,71.17,71.48,32963.0,71.24,71.54,71.17,71.48,32963.0
2022-04-07 12:20:00,71.47,71.64,71.45,71.64,34280.0,71.47,71.64,71.45,71.64,34280.0
2022-04-07 12:25:00,71.61,71.72,71.52,71.68,31711.0,71.61,71.72,71.52,71.68,31711.0
2022-04-07 12:30:00,71.7,71.83,71.7,71.77,25331.0,71.7,71.83,71.7,71.77,25331.0
2022-04-07 12:35:00,71.8,71.96,71.78,71.95,23643.0,71.8,71.96,71.78,71.95,23643.0
2022-04-07 12:40:00,71.97,72.23,71.97,72.03,35822.0,71.97,72.23,71.97,72.03,35822.0
2022-04-07 12:45:00,72.05,72.21,71.99,72.13,19233.0,72.05,72.21,71.99,72.13,19233.0
2022-04-07 12:50:00,72.11,72.15,72.0,72.02,29132.0,72.11,72.15,72.0,72.02,29132.0
2022-04-07 12:55:00,72.02,72.22,72.02,72.06,40548.0,72.02,72.22,72.02,72.06,40548.0
2022-04-07 13:00:00,72.17,72.24,72.03,72.05,25340.0,72.17,72.24,72.03,72.05,25340.0
2022-04-07 13:05:00,72.05,72.05,71.87,71.93,24067.0,72.05,72.05,71.87,71.93,24067.0
2022-04-07 13:10:00,71.95,72.34,71.9,72.32,36807.0,71.95,72.34,71.9,72.32,36807.0
2022-04-07 13:15:00,72.31,72.66,72.31,72.64,87243.0,72.31,72.66,72.31,72.64,87243.0
2022-04-07 13:20:00,72.64,72.83,72.56,72.64,153722.0,72.64,72.83,72.56,72.64,153722.0
2022-04-07 13:25:00,72.65,72.77,72.62,72.67,32005.0,72.65,72.77,72.62,72.67,32005.0
2022-04-07 13:30:00,72.67,72.74,72.56,72.6,35233.0,72.67,72.74,72.56,72.6,35233.0
2022-04-07 13:35:00,72.6,72.83,72.54,72.75,39790.0,72.6,72.83,72.54,72.75,39790.0
2022-04-07 13:40:00,72.71,72.71,72.41,72.44,106405.0,72.71,72.71,72.41,72.44,106405.0
2022-04-07 13:45:00,72.42,72.42,72.33,72.34,43713.0,72.42,72.42,72.33,72.34,43713.0
2022-04-07 13:50:00,72.38,72.4,72.12,72.12,47344.0,72.38,72.4,72.12,72.12,47344.0
2022-04-07 13:55:00,72.12,72.3,72.08,72.29,21773.0,72.12,72.3,72.08,72.29,21773.0
2022-04-07 14:00:00,72.3,72.51,72.24,72.46,59551.0,72.3,72.51,72.24,72.46,59551.0
2022-04-07 14:05:00,72.47,72.48,72.23,72.35,8800.0,72.47,72.48,72.23,72.35,8800.0
2022-04-07 14:10:00,72.38,72.43,72.29,72.35,14290.0,72.38,72.43,72.29,72.35,14290.0
2022-04-07 14:15:00,72.42,72.6,72.32,72.53,13513.0,72.42,72.6,72.32,72.53,13513.0
2022-04-07 14:20:00,72.55,72.62,72.47,72.47,15004.0,72.55,72.62,72.47,72.47,15004.0
2022-04-07 14:25:00,72.47,72.9,72.47,72.77,36153.0,72.47,72.9,72.47,72.77,36153.0
2022-04-07 14:30:00,72.82,72.92,72.63,72.64,29541.0,72.82,72.92,72.63,72.64,29541.0
2022-04-07 14:35:00,72.7,72.91,72.7,72.88,12871.0,72.7,72.91,72.7,72.88,12871.0
2022-04-07 14:40:00,72.85,72.88,72.8,72.85,15842.0,72.85,72.88,72.8,72.85,15842.0
2022-04-07 14:45:00,72.84,72.89,72.79,72.81,9837.0,72.84,72.89,72.79,72.81,9837.0
2022-04-07 14:50:00,72.8,72.84,72.79,72.81,14684.0,72.8,72.84,72.79,72.81,14684.0
2022-04-07 14:55:00,72.8,72.9,72.69,72.71,54863.0,72.8,72.9,72.69,72.71,54863.0
2022-04-07 15:00:00,72.72,72.82,72.68,72.79,16409.0,72.72,72.82,72.68,72.79,16409.0
2022-04-07 15:05:00,72.78,72.78,72.67,72.7,24872.0,72.78,72.78,72.67,72.7,24872.0
2022-04-07 15:10:00,72.7,72.79,72.69,72.79,6889.0,72.7,72.79,72.69,72.79,6889.0
2022-04-07 15:15:00,72.79,73.0,72.79,72.93,78857.0,72.79,73.0,72.79,72.93,78857.0
2022-04-07 15:20:00,72.9,73.03,72.9,72.98,13835.0,72.9,73.03,72.9,72.98,13835.0
2022-04-07 15:25:00,72.97,73.04,72.95,72.98,29931.0,72.97,73.04,72.95,72.98,29931.0
2022-04-07 15:30:00,73.02,73.13,72.98,73.08,64302.0,73.02,73.13,72.98,73.08,64302.0
2022-04-07 15:35:00,73.06,73.16,73.06,73.08,24622.0,73.06,73.16,73.06,73.08,24622.0
2022-04-07 15:40:00,73.08,73.15,73.06,73.13,79233.0,73.08,73.15,73.06,73.13,79233.0
2022-04-07 15:45:00,73.13,73.21,73.11,73.13,29840.0,73.13,73.21,73.11,73.13,29840.0
2022-04-07 15:50:00,73.14,73.26,73.09,73.23,49046.0,73.14,73.26,73.09,73.23,49046.0
2022-04-07 15:55:00,73.23,73.3,73.11,73.11,219470.0,73.23,73.3,73.11,73.11,219470.0
2022-04-08 09:30:00,72.69,72.88,72.54,72.69,82375.0,72.69,72.88,72.54,72.69,82375.0
2022-04-08 09:35:00,72.72,72.81,72.58,72.67,44679.0,72.72,72.81,72.58,72.67,44679.0
2022-04-08 09:40:00,72.66,72.92,72.64,72.87,29010.0,72.66,72.92,72.64,72.87,29010.0
2022-04-08 09:45:00,72.82,73.01,72.82,72.86,37691.0,72.82,73.01,72.82,72.86,37691.0
2022-04-08 09:50:00,72.8,72.81,72.46,72.56,33917.0,72.8,72.81,72.46,72.56,33917.0
2022-04-08 09:55:00,72.67,72.86,72.61,72.81,82996.0,72.67,72.86,72.61,72.81,82996.0
2022-04-08 10:00:00,72.84,73.07,72.84,72.88,67402.0,72.84,73.07,72.84,72.88,67402.0
2022-04-08 10:05:00,72.89,72.97,72.6,72.73,69795.0,72.89,72.97,72.6,72.73,69795.0
2022-04-08 10:10:00,72.86,73.23,72.85,73.16,107882.0,72.86,73.23,72.85,73.16,107882.0
2022-04-08 10:15:00,73.13,73.2,72.98,73.03,18133.0,73.13,73.2,72.98,73.03,18133.0
2022-04-08 10:20:00,73.05,73.19,73.02,73.06,13441.0,73.05,73.19,73.02,73.06,13441.0
2022-04-08 10:25:00,73.06,73.14,72.99,73.0,50127.0,73.06,73.14,72.99,73.0,50127.0
2022-04-08 10:30:00,73.04,73.1,72.82,72.83,31500.0,73.04,73.1,72.82,72.83,31500.0
2022-04-08 10:35:00,72.87,72.91,72.77,72.83,10795.0,72.87,72.91,72.77,72.83,10795.0
2022-04-08 10:40:00,72.83,72.9,72.74,72.77,34586.0,72.83,72.9,72.74,72.77,34586.0
2022-04-08 10:45:00,72.84,72.92,72.56,72.7,109302.0,72.84,72.92,72.56,72.7,109302.0
2022-04-08 10:50:00,72.67,72.76,72.45,72.55,37682.0,72.67,72.76,72.45,72.55,37682.0
2022-04-08 10:55:00,72.58,72.63,72.4,72.45,44690.0,72.58,72.63,72.4,72.45,44690.0
2022-04-08 11:00:00,72.43,72.6,72.39,72.55,38753.0,72.43,72.6,72.39,72.55,38753.0
2022-04-08 11:05:00,72.53,72.77,72.49,72.63,31956.0,72.53,72.77,72.49,72.63,31956.0
2022-04-08 11:10:00,72.62,72.69,72.55,72.67,24931.0,72.62,72.69,72.55,72.67,24931.0
2022-04-08 11:15:00,72.66,72.76,72.59,72.64,15184.0,72.66,72.76,72.59,72.64,15184.0
2022-04-08 11:20:00,72.64,72.77,72.64,72.77,22575.0,72.64,72.77,72.64,72.77,22575.0
2022-04-08 11:25:00,72.78,73.29,72.78,73.18,154813.0,72.78,73.29,72.78,73.18,154813.0
2022-04-08 11:30:00,73.17,73.42,73.11,73.33,216191.0,73.17,73.42,73.11,73.33,216191.0
2022-04-08 11:35:00,73.31,73.55,73.31,73.33,84175.0,73.31,73.55,73.31,73.33,84175.0
2022-04-08 11:40:00,73.36,73.36,73.23,73.24,31265.0,73.36,73.36,73.23,73.24,31265.0
2022-04-08 11:45:00,73.26,73.3,73.22,73.26,13358.0,73.26,73.3,73.22,73.26,13358.0
2022-04-08 11:50:00,73.23,73.25,73.01,73.07,87655.0,73.23,73.25,73.01,73.07,87655.0
2022-04-08 11:55:00,73.06,73.17,73.01,73.01,32523.0,73.06,73.17,73.01,73.01,32523.0
2022-04-08 12:00:00,73.01,73.08,72.9,73.02,56176.0,73.01,73.08,72.9,73.02,56176.0
2022-04-08 12:05:00,73.0,73.12,72.9,73.05,24303.0,73.0,73.12,72.9,73.05,24303.0
2022-04-08 12:10:00,73.05,73.08,73.01,73.04,9964.0,73.05,73.08,73.01,73.04,9964.0
2022-04-08 12:15:00,73.04,73.3,73.01,73.3,45297.0,73.04,73.3,73.01,73.3,45297.0
2022-04-08 12:20:00,73.29,73.43,73.19,73.35,80317.0,73.29,73.43,73.19,73.35,80317.0
2022-04-08 12:25:00,73.34,73.38,73.28,73.38,24185.0,73.34,73.38,73.28,73.38,24185.0
2022-04-08 12:30:00,73.36,73.53,73.3,73.3,68798.0,73.36,73.53,73.3,73.3,68798.0
2022-04-08 12:35:00,73.3,73.32,73.14,73.16,31897.0,73.3,73.32,73.14,73.16,31897.0
2022-04-08 12:40:00,73.18,73.37,73.16,73.35,17525.0,73.18,73.37,73.16,73.35,17525.0
2022-04-08 12:45:00,73.34,73.37,73.24,73.31,13086.0,73.34,73.37,73.24,73.31,13086.0
2022-04-08 12:50:00,73.33,73.37,73.27,73.27,11580.0,73.33,73.37,73.27,73.27,11580.0
2022-04-08 12:55:00,73.26,73.34,73.18,73.18,10399.0,73.26,73.34,73.18,73.18,10399.0
2022-04-08 13:00:00,73.2,73.34,73.15,73.34,18804.0,73.2,73.34,73.15,73.34,18804.0
2022-04-08 13:05:00,73.3,73.33,73.17,73.27,50053.0,73.3,73.33,73.17,73.27,50053.0
2022-04-08 13:10:00,73.28,73.3,73.18,73.2,16552.0,73.28,73.3,73.18,73.2,16552.0
2022-04-08 13:15:00,73.19,73.2,73.09,73.18,22356.0,73.19,73.2,73.09,73.18,22356.0
2022-04-08 13:20:00,73.16,73.23,73.11,73.18,12385.0,73.16,73.23,73.11,73.18,12385.0
2022-04-08 13:25:00,73.2,73.29,73.16,73.18,14238.0,73.2,73.29,73.16,73.18,14238.0
2022-04-08 13:30:00,73.19,73.29,73.18,73.23,15939.0,73.19,73.29,73.18,73.23,15939.0
2022-04-08 13:35:00,73.24,73.55,73.22,73.54,84307.0,73.24,73.55,73.22,73.54,84307.0
2022-04-08 13:40:00,73.56,73.69,73.49,73.69,39761.0,73.56,73.69,73.49,73.69,39761.0
2022-04-08 13:45:00,73.69,73.73,73.57,73.58,44428.0,73.69,73.73,73.57,73.58,44428.0
2022-04-08 13:50:00,73.59,73.68,73.48,73.55,53472.0,73.59,73.68,73.48,73.55,53472.0
2022-04-08 13:55:00,73.52,73.54,73.38,73.43,31952.0,73.52,73.54,73.38,73.43,31952.0
2022-04-08 14:00:00,73.44,73.55,73.37,73.53,21551.0,73.44,73.55,73.37,73.53,21551.0
2022-04-08 14:05:00,73.53,73.74,73.49,73.73,35257.0,73.53,73.74,73.49,73.73,35257.0
2022-04-08 14:10:00,73.73,74.01,73.69,73.94,69577.0,73.73,74.01,73.69,73.94,69577.0
2022-04-08 14:15:00,73.92,74.1,73.88,74.07,36029.0,73.92,74.1,73.88,74.07,36029.0
2022-04-08 14:20:00,74.07,74.35,73.99,74.19,48921.0,74.07,74.35,73.99,74.19,48921.0
2022-04-08 14:25:00,74.21,74.6,74.19,74.25,252021.0,74.21,74.6,74.19,74.25,252021.0
2022-04-08 14:30:00,74.23,74.41,74.19,74.36,114833.0,74.23,74.41,74.19,74.36,114833.0
2022-04-08 14:35:00,74.36,74.36,74.22,74.29,25590.0,74.36,74.36,74.22,74.29,25590.0
2022-04-08 14:40:00,74.29,74.4,74.22,74.4,24197.0,74.29,74.4,74.22,74.4,24197.0
2022-04-08 14:45:00,74.4,74.41,74.27,74.31,18980.0,74.4,74.41,74.27,74.31,18980.0
2022-04-08 14:50:00,74.34,74.36,74.24,74.27,28616.0,74.34,74.36,74.24,74.27,28616.0
2022-04-08 14:55:00,74.25,74.3,74.2,74.27,24903.0,74.25,74.3,74.2,74.27,24903.0
2022-04-08 15:00:00,74.27,74.3,74.18,74.24,25070.0,74.27,74.3,74.18,74.24,25070.0
2022-04-08 15:05:00,74.24,74.24,74.13,74.16,11935.0,74.24,74.24,74.13,74.16,11935.0
2022-04-08 15:10:00,74.17,74.23,74.09,74.23,21636.0,74.17,74.23,74.09,74.23,21636.0
2022-04-08 15:15:00,74.24,74.29,74.17,74.17,11200.0,74.24,74.29,74.17,74.17,11200.0
2022-04-08 15:20:00,74.18,74.31,74.17,74.31,61872.0,74.18,74.31,74.17,74.31,61872.0
2022-04-08 15:25:00,74.31,74.35,74.28,74.35,63938.0,74.31,74.35,74.28,74.35,63938.0
2022-04-08 15:30:00,74.35,74.4,74.23,74.3,59498.0,74.35,74.4,74.23,74.3,59498.0
2022-04-08 15:35:00,74.3,74.36,74.29,74.34,15543.0,74.3,74.36,74.29,74.34,15543.0
2022-04-08 15:40:00,74.34,74.37,74.3,74.31,15453.0,74.34,74.37,74.3,74.31,15453.0
2022-04-08 15:45:00,74.33,74.34,74.17,74.2,68201.0,74.33,74.34,74.17,74.2,68201.0
2022-04-08 15:50:00,74.22,74.24,74.17,74.19,60482.0,74.22,74.24,74.17,74.19,60482.0
2022-04-08 15:55:00,74.19,74.21,74.06,74.09,388151.0,74.19,74.21,74.06,74.09,388151.0
2022-04-11 09:30:00,71.75,72.0,71.64,71.95,205697.0,71.75,72.0,71.64,71.95,205697.0
2022-04-11 09:35:00,71.97,72.04,71.62,71.75,105247.0,71.97,72.04,71.62,71.75,105247.0
2022-04-11 09:40:00,71.72,71.73,71.42,71.52,129678.0,71.72,71.73,71.42,71.52,129678.0
2022-04-11 09:45:00,71.52,71.54,71.33,71.39,65048.0,71.52,71.54,71.33,71.39,65048.0
2022-04-11 09:50:00,71.38,71.53,71.3,71.49,97656.0,71.38,71.53,71.3,71.49,97656.0
2022-04-11 09:55:00,71.52,71.8,71.46,71.76,174549.0,71.52,71.8,71.46,71.76,174549.0
2022-04-11 10:00:00,71.76,71.81,71.56,71.72,33162.0,71.76,71.81,71.56,71.72,33162.0
2022-04-11 10:05:00,71.72,71.83,71.59,71.83,31714.0,71.72,71.83,71.59,71.83,31714.0
2022-04-11 10:10:00,71.8,71.87,71.7,71.76,52919.0,71.8,71.87,71.7,71.76,52919.0
2022-04-11 10:15:00,71.75,71.98,71.7,71.94,26526.0,71.75,71.98,71.7,71.94,26526.0
2022-04-11 10:20:00,71.92,71.98,71.72,71.73,44169.0,71.92,71.98,71.72,71.73,44169.0
2022-04-11 10:25:00,71.72,71.83,71.68,71.78,35138.0,71.72,71.83,71.68,71.78,35138.0
2022-04-11 10:30:00,71.77,71.91,71.69,71.74,69388.0,71.77,71.91,71.69,71.74,69388.0
2022-04-11 10:35:00,71.79,71.8,71.52,71.64,123729.0,71.79,71.8,71.52,71.64,123729.0
2022-04-11 10:40:00,71.64,71.69,71.52,71.59,44607.0,71.64,71.69,71.52,71.59,44607.0
2022-04-11 10:45:00,71.6,72.3,71.55,72.17,100979.0,71.6,72.3,71.55,72.17,100979.0
2022-04-11 10:50:00,72.17,72.38,72.17,72.35,127268.0,72.17,72.38,72.17,72.35,127268.0
2022-04-11 10:55:00,72.36,72.56,72.17,72.39,137223.0,72.36,72.56,72.17,72.39,137223.0
2022-04-11 11:00:00,72.36,72.69,72.32,72.54,42536.0,72.36,72.69,72.32,72.54,42536.0
2022-04-11 11:05:00,72.53,72.76,72.53,72.6,46639.0,72.53,72.76,72.53,72.6,46639.0
2022-04-11 11:10:00,72.63,72.71,72.55,72.6,31457.0,72.63,72.71,72.55,72.6,31457.0
2022-04-11 11:15:00,72.58,72.62,72.48,72.56,35624.0,72.58,72.62,72.48,72.56,35624.0
2022-04-11 11:20:00,72.57,72.58,72.29,72.37,67305.0,72.57,72.58,72.29,72.37,67305.0
2022-04-11 11:25:00,72.32,72.34,72.1,72.13,64266.0,72.32,72.34,72.1,72.13,64266.0
2022-04-11 11:30:00,72.12,72.17,71.9,71.95,63849.0,72.12,72.17,71.9,71.95,63849.0
2022-04-11 11:35:00,71.96,72.01,71.84,72.01,38934.0,71.96,72.01,71.84,72.01,38934.0
2022-04-11 11:40:00,72.01,72.09,71.92,72.04,47861.0,72.01,72.09,71.92,72.04,47861.0
2022-04-11 11:45:00,72.0,72.11,71.99,72.06,26431.0,72.0,72.11,71.99,72.06,26431.0
2022-04-11 11:50:00,72.05,72.05,71.86,71.92,18231.0,72.05,72.05,71.86,71.92,18231.0
2022-04-11 11:55:00,71.92,72.05,71.92,71.96,17875.0,71.92,72.05,71.92,71.96,17875.0
2022-04-11 12:00:00,71.95,72.0,71.63,71.68,22450.0,71.95,72.0,71.63,71.68,22450.0
2022-04-11 12:05:00,71.69,71.85,71.69,71.83,8415.0,71.69,71.85,71.69,71.83,8415.0
2022-04-11 12:10:00,71.8,71.97,71.79,71.88,21513.0,71.8,71.97,71.79,71.88,21513.0
2022-04-11 12:15:00,71.88,71.91,71.69,71.75,13648.0,71.88,71.91,71.69,71.75,13648.0
2022-04-11 12:20:00,71.7,71.72,71.53,71.69,38439.0,71.7,71.72,71.53,71.69,38439.0
2022-04-11 12:25:00,71.7,71.71,71.6,71.67,14129.0,71.7,71.71,71.6,71.67,14129.0
2022-04-11 12:30:00,71.68,71.78,71.6,71.72,20590.0,71.68,71.78,71.6,71.72,20590.0
2022-04-11 12:35:00,71.73,71.83,71.72,71.79,16961.0,71.73,71.83,71.72,71.79,16961.0
2022-04-11 12:40:00,71.73,71.76,71.5,71.54,34231.0,71.73,71.76,71.5,71.54,34231.0
2022-04-11 12:45:00,71.55,71.58,71.48,71.57,83578.0,71.55,71.58,71.48,71.57,83578.0
2022-04-11 12:50:00,71.56,71.62,71.49,71.56,26911.0,71.56,71.62,71.49,71.56,26911.0
2022-04-11 12:55:00,71.58,71.68,71.54,71.56,23057.0,71.58,71.68,71.54,71.56,23057.0
2022-04-11 13:00:00,71.55,71.62,71.5,71.57,21166.0,71.55,71.62,71.5,71.57,21166.0
2022-04-11 13:05:00,71.55,71.68,71.54,71.61,17239.0,71.55,71.68,71.54,71.61,17239.0
2022-04-11 13:10:00,71.63,71.81,71.6,71.61,53497.0,71.63,71.81,71.6,71.61,53497.0
2022-04-11 13:15:00,71.53,71.68,71.52,71.65,22507.0,71.53,71.68,71.52,71.65,22507.0
2022-04-11 13:20:00,71.65,71.67,71.59,71.61,11393.0,71.65,71.67,71.59,71.61,11393.0
2022-04-11 13:25:00,71.61,71.68,71.6,71.67,6068.0,71.61,71.68,71.6,71.67,6068.0
2022-04-11 13:30:00,71.72,71.72,71.59,71.64,26952.0,71.72,71.72,71.59,71.64,26952.0
2022-04-11 13:35:00,71.65,71.73,71.62,71.67,22728.0,71.65,71.73,71.62,71.67,22728.0
2022-04-11 13:40:00,71.63,71.79,71.63,71.79,16712.0,71.63,71.79,71.63,71.79,16712.0
2022-04-11 13:45:00,71.79,71.82,71.73,71.77,19866.0,71.79,71.82,71.73,71.77,19866.0
2022-04-11 13:50:00,71.76,71.81,71.69,71.72,6109.0,71.76,71.81,71.69,71.72,6109.0
2022-04-11 13:55:00,71.73,71.73,71.59,71.59,17678.0,71.73,71.73,71.59,71.59,17678.0
2022-04-11 14:00:00,71.59,71.7,71.58,71.64,21906.0,71.59,71.7,71.58,71.64,21906.0
2022-04-11 14:05:00,71.63,71.74,71.63,71.73,13211.0,71.63,71.74,71.63,71.73,13211.0
2022-04-11 14:10:00,71.78,72.07,71.78,72.05,46051.0,71.78,72.07,71.78,72.05,46051.0
2022-04-11 14:15:00,72.03,72.19,72.0,72.08,30803.0,72.03,72.19,72.0,72.08,30803.0
2022-04-11 14:20:00,72.06,72.3,71.96,71.96,62528.0,72.06,72.3,71.96,71.96,62528.0
2022-04-11 14:25:00,71.99,72.09,71.71,71.82,132496.0,71.99,72.09,71.71,71.82,132496.0
2022-04-11 14:30:00,71.85,71.87,71.75,71.77,17489.0,71.85,71.87,71.75,71.77,17489.0
2022-04-11 14:35:00,71.78,71.79,71.68,71.79,43685.0,71.78,71.79,71.68,71.79,43685.0
2022-04-11 14:40:00,71.79,71.8,71.59,71.59,25414.0,71.79,71.8,71.59,71.59,25414.0
2022-04-11 14:45:00,71.58,71.65,71.57,71.65,69359.0,71.58,71.65,71.57,71.65,69359.0
2022-04-11 14:50:00,71.64,71.72,71.64,71.72,44087.0,71.64,71.72,71.64,71.72,44087.0
2022-04-11 14:55:00,71.71,71.83,71.7,71.75,29940.0,71.71,71.83,71.7,71.75,29940.0
2022-04-11 15:00:00,71.75,71.86,71.73,71.84,44081.0,71.75,71.86,71.73,71.84,44081.0
2022-04-11 15:05:00,71.83,71.84,71.75,71.79,24878.0,71.83,71.84,71.75,71.79,24878.0
2022-04-11 15:10:00,71.78,71.93,71.76,71.89,39362.0,71.78,71.93,71.76,71.89,39362.0
2022-04-11 15:15:00,71.89,71.92,71.82,71.91,14645.0,71.89,71.92,71.82,71.91,14645.0
2022-04-11 15:20:00,71.92,71.93,71.82,71.85,11976.0,71.92,71.93,71.82,71.85,11976.0
2022-04-11 15:25:00,71.84,71.93,71.82,71.92,33602.0,71.84,71.93,71.82,71.92,33602.0
2022-04-11 15:30:00,71.91,72.12,71.89,72.11,140298.0,71.91,72.12,71.89,72.11,140298.0
2022-04-11 15:35:00,72.11,72.24,72.02,72.07,129032.0,72.11,72.24,72.02,72.07,129032.0
2022-04-11 15:40:00,72.09,72.21,72.08,72.17,41363.0,72.09,72.21,72.08,72.17,41363.0
2022-04-11 15:45:00,72.16,72.21,72.04,72.04,86428.0,72.16,72.21,72.04,72.04,86428.0
2022-04-11 15:50:00,72.04,72.28,72.04,72.26,167948.0,72.04,72.28,72.04,72.26,167948.0
2022-04-11 15:55:00,72.26,72.39,72.24,72.29,227573.0,72.26,72.39,72.24,72.29,227573.0
2022-04-12 09:30:00,74.95,75.33,74.91,75.19,342169.0,74.95,75.33,74.91,75.19,342169.0
2022-04-12 09:35:00,75.17,75.34,75.17,75.19,128146.0,75.17,75.34,75.17,75.19,128146.0
2022-04-12 09:40:00,75.22,75.4,75.2,75.23,97906.0,75.22,75.4,75.2,75.23,97906.0
2022-04-12 09:45:00,75.23,75.26,75.03,75.11,130825.0,75.23,75.26,75.03,75.11,130825.0
2022-04-12 09:50:00,75.11,75.28,75.03,75.15,64596.0,75.11,75.28,75.03,75.15,64596.0
2022-04-12 09:55:00,75.15,75.43,75.06,75.43,53997.0,75.15,75.43,75.06,75.43,53997.0
2022-04-12 10:00:00,75.44,75.46,75.24,75.36,179033.0,75.44,75.46,75.24,75.36,179033.0
2022-04-12 10:05:00,75.34,75.34,75.17,75.25,20507.0,75.34,75.34,75.17,75.25,20507.0
2022-04-12 10:10:00,75.27,75.27,75.02,75.2,193383.0,75.27,75.27,75.02,75.2,193383.0
2022-04-12 10:15:00,75.15,75.43,75.11,75.38,55095.0,75.15,75.43,75.11,75.38,55095.0
2022-04-12 10:20:00,75.38,75.47,75.32,75.39,49263.0,75.38,75.47,75.32,75.39,49263.0
2022-04-12 10:25:00,75.38,75.55,75.35,75.47,76303.0,75.38,75.55,75.35,75.47,76303.0
2022-04-12 10:30:00,75.46,75.8,75.46,75.78,94846.0,75.46,75.8,75.46,75.78,94846.0
2022-04-12 10:35:00,75.76,75.95,75.73,75.84,112187.0,75.76,75.95,75.73,75.84,112187.0
2022-04-12 10:40:00,75.84,75.88,75.74,75.87,48276.0,75.84,75.88,75.74,75.87,48276.0
2022-04-12 10:45:00,75.84,76.08,75.84,76.03,68011.0,75.84,76.08,75.84,76.03,68011.0
2022-04-12 10:50:00,76.04,76.15,75.89,75.92,174769.0,76.04,76.15,75.89,75.92,174769.0
2022-04-12 10:55:00,75.91,75.94,75.77,75.87,64835.0,75.91,75.94,75.77,75.87,64835.0
2022-04-12 11:00:00,75.85,76.16,75.84,76.13,247330.0,75.85,76.16,75.84,76.13,247330.0
2022-04-12 11:05:00,76.13,76.27,76.05,76.23,100729.0,76.13,76.27,76.05,76.23,100729.0
2022-04-12 11:10:00,76.21,76.21,76.01,76.07,96291.0,76.21,76.21,76.01,76.07,96291.0
2022-04-12 11:15:00,76.06,76.1,75.98,76.01,30315.0,76.06,76.1,75.98,76.01,30315.0
2022-04-12 11:20:00,76.05,76.09,75.93,75.99,47583.0,76.05,76.09,75.93,75.99,47583.0
2022-04-12 11:25:00,76.04,76.29,75.94,76.11,40890.0,76.04,76.29,75.94,76.11,40890.0
2022-04-12 11:30:00,76.1,76.2,76.03,76.13,53893.0,76.1,76.2,76.03,76.13,53893.0
2022-04-12 11:35:00,76.08,76.21,76.0,76.19,21995.0,76.08,76.21,76.0,76.19,21995.0
2022-04-12 11:40:00,76.16,76.38,76.16,76.17,63817.0,76.16,76.38,76.16,76.17,63817.0
2022-04-12 11:45:00,76.17,76.18,75.76,76.06,162731.0,76.17,76.18,75.76,76.06,162731.0
2022-04-12 11:50:00,76.09,76.23,76.05,76.2,41981.0,76.09,76.23,76.05,76.2,41981.0
2022-04-12 11:55:00,76.18,76.25,76.16,76.24,13062.0,76.18,76.25,76.16,76.24,13062.0
2022-04-12 12:00:00,76.23,76.28,76.09,76.12,65635.0,76.23,76.28,76.09,76.12,65635.0
2022-04-12 12:05:00,76.05,76.11,75.97,76.03,91181.0,76.05,76.11,75.97,76.03,91181.0
2022-04-12 12:10:00,76.03,76.06,75.96,76.04,11753.0,76.03,76.06,75.96,76.04,11753.0
2022-04-12 12:15:00,76.04,76.04,75.91,75.93,20904.0,76.04,76.04,75.91,75.93,20904.0
2022-04-12 12:20:00,75.92,76.1,75.88,76.04,23445.0,75.92,76.1,75.88,76.04,23445.0
2022-04-12 12:25:00,76.02,76.09,75.92,76.08,15800.0,76.02,76.09,75.92,76.08,15800.0
2022-04-12 12:30:00,76.1,76.13,75.95,75.96,9151.0,76.1,76.13,75.95,75.96,9151.0
2022-04-12 12:35:00,75.93,76.01,75.89,75.92,25193.0,75.93,76.01,75.89,75.92,25193.0
2022-04-12 12:40:00,75.97,76.0,75.8,75.93,16118.0,75.97,76.0,75.8,75.93,16118.0
2022-04-12 12:45:00,75.96,75.97,75.69,75.79,131739.0,75.96,75.97,75.69,75.79,131739.0
2022-04-12 12:50:00,75.79,75.97,75.79,75.9,14965.0,75.79,75.97,75.79,75.9,14965.0
2022-04-12 12:55:00,75.88,76.01,75.87,76.01,12484.0,75.88,76.01,75.87,76.01,12484.0
2022-04-12 13:00:00,76.0,76.1,75.92,75.96,15021.0,76.0,76.1,75.92,75.96,15021.0
2022-04-12 13:05:00,75.97,76.07,75.97,75.97,14617.0,75.97,76.07,75.97,75.97,14617.0
2022-04-12 13:10:00,75.97,76.11,75.97,76.11,11595.0,75.97,76.11,75.97,76.11,11595.0
2022-04-12 13:15:00,76.11,76.32,76.07,76.17,113021.0,76.11,76.32,76.07,76.17,113021.0
2022-04-12 13:20:00,76.16,76.19,76.04,76.05,19172.0,76.16,76.19,76.04,76.05,19172.0
2022-04-12 13:25:00,76.05,76.05,75.97,75.98,4739.0,76.05,76.05,75.97,75.98,4739.0
2022-04-12 13:30:00,75.96,75.96,75.85,75.87,21887.0,75.96,75.96,75.85,75.87,21887.0
2022-04-12 13:35:00,75.84,76.0,75.84,75.93,8476.0,75.84,76.0,75.84,75.93,8476.0
2022-04-12 13:40:00,75.91,75.95,75.76,75.81,22619.0,75.91,75.95,75.76,75.81,22619.0
2022-04-12 13:45:00,75.78,75.78,75.66,75.69,101103.0,75.78,75.78,75.66,75.69,101103.0
2022-04-12 13:50:00,75.69,75.79,75.62,75.73,67198.0,75.69,75.79,75.62,75.73,67198.0
2022-04-12 13:55:00,75.74,75.87,75.68,75.8,102121.0,75.74,75.87,75.68,75.8,102121.0
2022-04-12 14:00:00,75.81,75.92,75.78,75.92,90543.0,75.81,75.92,75.78,75.92,90543.0
2022-04-12 14:05:00,75.92,76.11,75.84,76.08,80080.0,75.92,76.11,75.84,76.08,80080.0
2022-04-12 14:10:00,76.12,76.19,76.1,76.18,42724.0,76.12,76.19,76.1,76.18,42724.0
2022-04-12 14:15:00,76.16,76.2,76.09,76.09,88012.0,76.16,76.2,76.09,76.09,88012.0
2022-04-12 14:20:00,76.1,76.29,76.1,76.19,78770.0,76.1,76.29,76.1,76.19,78770.0
2022-04-12 14:25:00,76.16,76.25,75.95,75.96,48982.0,76.16,76.25,75.95,75.96,48982.0
2022-04-12 14:30:00,75.94,76.16,75.91,76.04,33475.0,75.94,76.16,75.91,76.04,33475.0
2022-04-12 14:35:00,76.03,76.19,75.97,76.1,25753.0,76.03,76.19,75.97,76.1,25753.0
2022-04-12 14:40:00,76.09,76.13,76.03,76.03,21030.0,76.09,76.13,76.03,76.03,21030.0
2022-04-12 14:45:00,76.01,76.05,75.93,75.96,18459.0,76.01,76.05,75.93,75.96,18459.0
2022-04-12 14:50:00,75.95,76.0,75.89,75.93,21427.0,75.95,76.0,75.89,75.93,21427.0
2022-04-12 14:55:00,75.92,76.04,75.9,76.04,34004.0,75.92,76.04,75.9,76.04,34004.0
2022-04-12 15:00:00,76.03,76.04,75.88,75.92,49269.0,76.03,76.04,75.88,75.92,49269.0
2022-04-12 15:05:00,75.94,75.99,75.79,75.8,73268.0,75.94,75.99,75.79,75.8,73268.0
2022-04-12 15:10:00,75.8,75.86,75.79,75.82,41457.0,75.8,75.86,75.79,75.82,41457.0
2022-04-12 15:15:00,75.83,75.86,75.77,75.81,18536.0,75.83,75.86,75.77,75.81,18536.0
2022-04-12 15:20:00,75.81,75.92,75.77,75.8,137511.0,75.81,75.92,75.77,75.8,137511.0
2022-04-12 15:25:00,75.8,75.81,75.75,75.79,17094.0,75.8,75.81,75.75,75.79,17094.0
2022-04-12 15:30:00,75.79,75.86,75.75,75.84,46832.0,75.79,75.86,75.75,75.84,46832.0
2022-04-12 15:35:00,75.86,75.93,75.82,75.87,29410.0,75.86,75.93,75.82,75.87,29410.0
2022-04-12 15:40:00,75.87,75.97,75.86,75.89,149929.0,75.87,75.97,75.86,75.89,149929.0
2022-04-12 15:45:00,75.89,75.93,75.82,75.9,105544.0,75.89,75.93,75.82,75.9,105544.0
2022-04-12 15:50:00,75.92,75.96,75.76,75.92,213575.0,75.92,75.96,75.76,75.92,213575.0
2022-04-12 15:55:00,75.92,75.98,75.86,75.96,452204.0,75.92,75.98,75.86,75.96,452204.0
2022-04-13 09:30:00,77.15,77.36,77.1,77.3,197775.0,77.15,77.36,77.1,77.3,197775.0
2022-04-13 09:35:00,77.34,77.34,77.08,77.13,50734.0,77.34,77.34,77.08,77.13,50734.0
2022-04-13 09:40:00,77.13,77.23,76.93,76.97,63810.0,77.13,77.23,76.93,76.97,63810.0
2022-04-13 09:45:00,76.98,76.98,76.69,76.87,74963.0,76.98,76.98,76.69,76.87,74963.0
2022-04-13 09:50:00,76.87,76.97,76.73,76.75,54423.0,76.87,76.97,76.73,76.75,54423.0
2022-04-13 09:55:00,76.77,76.86,76.67,76.83,38537.0,76.77,76.86,76.67,76.83,38537.0
2022-04-13 10:00:00,76.9,76.92,76.74,76.77,43575.0,76.9,76.92,76.74,76.77,43575.0
2022-04-13 10:05:00,76.8,76.96,76.75,76.95,43375.0,76.8,76.96,76.75,76.95,43375.0
2022-04-13 10:10:00,76.95,76.97,76.73,76.86,36944.0,76.95,76.97,76.73,76.86,36944.0
2022-04-13 10:15:00,76.82,76.85,76.69,76.83,36973.0,76.82,76.85,76.69,76.83,36973.0
2022-04-13 10:20:00,76.83,76.91,76.77,76.78,19334.0,76.83,76.91,76.77,76.78,19334.0
2022-04-13 10:25:00,76.73,76.82,76.7,76.76,24436.0,76.73,76.82,76.7,76.76,24436.0
2022-04-13 10:30:00,76.74,76.74,75.89,76.66,389082.0,76.74,76.74,75.89,76.66,389082.0
2022-04-13 10:35:00,76.66,77.09,76.65,77.04,119385.0,76.66,77.09,76.65,77.04,119385.0
2022-04-13 10:40:00,77.06,77.13,76.84,76.91,62691.0,77.06,77.13,76.84,76.91,62691.0
2022-04-13 10:45:00,76.93,77.11,76.92,77.03,48934.0,76.93,77.11,76.92,77.03,48934.0
2022-04-13 10:50:00,77.08,77.28,76.95,77.14,135599.0,77.08,77.28,76.95,77.14,135599.0
2022-04-13 10:55:00,77.15,77.18,76.92,76.96,83664.0,77.15,77.18,76.92,76.96,83664.0
2022-04-13 11:00:00,77.0,77.05,76.82,76.86,29950.0,77.0,77.05,76.82,76.86,29950.0
2022-04-13 11:05:00,76.87,77.14,76.86,77.1,80119.0,76.87,77.14,76.86,77.1,80119.0
2022-04-13 11:10:00,77.12,77.12,76.9,77.01,41521.0,77.12,77.12,76.9,77.01,41521.0
2022-04-13 11:15:00,77.02,77.22,77.02,77.21,56282.0,77.02,77.22,77.02,77.21,56282.0
2022-04-13 11:20:00,77.21,77.6,77.17,77.49,123262.0,77.21,77.6,77.17,77.49,123262.0
2022-04-13 11:25:00,77.5,77.5,77.16,77.16,79399.0,77.5,77.5,77.16,77.16,79399.0
2022-04-13 11:30:00,77.16,77.22,77.08,77.2,110964.0,77.16,77.22,77.08,77.2,110964.0
2022-04-13 11:35:00,77.22,77.31,77.14,77.29,29857.0,77.22,77.31,77.14,77.29,29857.0
2022-04-13 11:40:00,77.32,77.45,77.29,77.45,15124.0,77.32,77.45,77.29,77.45,15124.0
2022-04-13 11:45:00,77.47,77.51,77.4,77.42,38336.0,77.47,77.51,77.4,77.42,38336.0
2022-04-13 11:50:00,77.42,77.46,77.26,77.44,25884.0,77.42,77.46,77.26,77.44,25884.0
2022-04-13 11:55:00,77.43,77.6,77.38,77.58,34225.0,77.43,77.6,77.38,77.58,34225.0
2022-04-13 12:00:00,77.55,77.66,77.43,77.44,41057.0,77.55,77.66,77.43,77.44,41057.0
2022-04-13 12:05:00,77.45,77.51,77.35,77.4,31670.0,77.45,77.51,77.35,77.4,31670.0
2022-04-13 12:10:00,77.45,77.49,77.38,77.38,15250.0,77.45,77.49,77.38,77.38,15250.0
2022-04-13 12:15:00,77.39,77.41,77.26,77.33,51989.0,77.39,77.41,77.26,77.33,51989.0
2022-04-13 12:20:00,77.35,77.48,77.21,77.24,45586.0,77.35,77.48,77.21,77.24,45586.0
2022-04-13 12:25:00,77.24,77.41,77.24,77.39,36818.0,77.24,77.41,77.24,77.39,36818.0
2022-04-13 12:30:00,77.4,77.49,77.32,77.36,28119.0,77.4,77.49,77.32,77.36,28119.0
2022-04-13 12:35:00,77.37,77.42,77.28,77.42,32218.0,77.37,77.42,77.28,77.42,32218.0
2022-04-13 12:40:00,77.39,77.55,77.39,77.51,19891.0,77.39,77.55,77.39,77.51,19891.0
2022-04-13 12:45:00,77.52,77.66,77.49,77.57,66647.0,77.52,77.66,77.49,77.57,66647.0
2022-04-13 12:50:00,77.56,77.56,77.41,77.46,89123.0,77.56,77.56,77.41,77.46,89123.0
2022-04-13 12:55:00,77.45,77.56,77.42,77.56,98650.0,77.45,77.56,77.42,77.56,98650.0
2022-04-13 13:00:00,77.56,77.61,77.48,77.51,102073.0,77.56,77.61,77.48,77.51,102073.0
2022-04-13 13:05:00,77.52,77.83,77.52,77.78,85292.0,77.52,77.83,77.52,77.78,85292.0
2022-04-13 13:10:00,77.78,77.89,77.73,77.89,285037.0,77.78,77.89,77.73,77.89,285037.0
2022-04-13 13:15:00,77.9,77.96,77.87,77.93,87029.0,77.9,77.96,77.87,77.93,87029.0
2022-04-13 13:20:00,77.93,78.25,77.91,78.19,187873.0,77.93,78.25,77.91,78.19,187873.0
2022-04-13 13:25:00,78.16,78.4,78.15,78.27,266984.0,78.16,78.4,78.15,78.27,266984.0
2022-04-13 13:30:00,78.26,78.33,78.08,78.12,193604.0,78.26,78.33,78.08,78.12,193604.0
2022-04-13 13:35:00,78.14,78.2,78.07,78.09,83746.0,78.14,78.2,78.07,78.09,83746.0
2022-04-13 13:40:00,78.08,78.17,78.08,78.13,40608.0,78.08,78.17,78.08,78.13,40608.0
2022-04-13 13:45:00,78.14,78.23,78.12,78.16,32303.0,78.14,78.23,78.12,78.16,32303.0
2022-04-13 13:50:00,78.17,78.26,78.05,78.22,219320.0,78.17,78.26,78.05,78.22,219320.0
2022-04-13 13:55:00,78.22,78.31,78.18,78.29,383915.0,78.22,78.31,78.18,78.29,383915.0
2022-04-13 14:00:00,78.3,78.35,78.21,78.31,68379.0,78.3,78.35,78.21,78.31,68379.0
2022-04-13 14:05:00,78.33,78.5,78.29,78.47,76126.0,78.33,78.5,78.29,78.47,76126.0
2022-04-13 14:10:00,78.49,78.55,78.39,78.52,50086.0,78.49,78.55,78.39,78.52,50086.0
2022-04-13 14:15:00,78.54,78.54,78.25,78.29,37345.0,78.54,78.54,78.25,78.29,37345.0
2022-04-13 14:20:00,78.33,78.5,78.21,78.49,112841.0,78.33,78.5,78.21,78.49,112841.0
2022-04-13 14:25:00,78.46,78.54,78.28,78.42,83948.0,78.46,78.54,78.28,78.42,83948.0
2022-04-13 14:30:00,78.39,78.45,78.29,78.29,135712.0,78.39,78.45,78.29,78.29,135712.0
2022-04-13 14:35:00,78.3,78.38,78.28,78.37,17236.0,78.3,78.38,78.28,78.37,17236.0
2022-04-13 14:40:00,78.36,78.44,78.33,78.42,35898.0,78.36,78.44,78.33,78.42,35898.0
2022-04-13 14:45:00,78.43,78.48,78.32,78.39,26507.0,78.43,78.48,78.32,78.39,26507.0
2022-04-13 14:50:00,78.38,78.43,78.35,78.42,67514.0,78.38,78.43,78.35,78.42,67514.0
2022-04-13 14:55:00,78.42,78.52,78.39,78.51,29006.0,78.42,78.52,78.39,78.51,29006.0
2022-04-13 15:00:00,78.51,78.51,78.46,78.48,33017.0,78.51,78.51,78.46,78.48,33017.0
2022-04-13 15:05:00,78.48,78.55,78.46,78.55,14131.0,78.48,78.55,78.46,78.55,14131.0
2022-04-13 15:10:00,78.56,78.56,78.44,78.45,21967.0,78.56,78.56,78.44,78.45,21967.0
2022-04-13 15:15:00,78.46,78.5,78.43,78.44,20466.0,78.46,78.5,78.43,78.44,20466.0
2022-04-13 15:20:00,78.44,78.47,78.34,78.34,18222.0,78.44,78.47,78.34,78.34,18222.0
2022-04-13 15:25:00,78.35,78.38,78.31,78.31,35356.0,78.35,78.38,78.31,78.31,35356.0
2022-04-13 15:30:00,78.31,78.33,78.27,78.3,19558.0,78.31,78.33,78.27,78.3,19558.0
2022-04-13 15:35:00,78.3,78.36,78.29,78.31,24937.0,78.3,78.36,78.29,78.31,24937.0
2022-04-13 15:40:00,78.3,78.35,78.29,78.29,40402.0,78.3,78.35,78.29,78.29,40402.0
2022-04-13 15:45:00,78.29,78.3,78.26,78.3,26475.0,78.29,78.3,78.26,78.3,26475.0
2022-04-13 15:50:00,78.31,78.34,78.27,78.34,61560.0,78.31,78.34,78.27,78.34,61560.0
2022-04-13 15:55:00,78.34,78.44,78.33,78.42,214553.0,78.34,78.44,78.33,78.42,214553.0
2022-04-14 09:30:00,77.34,77.6,77.33,77.56,144104.0,77.34,77.6,77.33,77.56,144104.0
2022-04-14 09:35:00,77.57,77.64,77.41,77.54,136467.0,77.57,77.64,77.41,77.54,136467.0
2022-04-14 09:40:00,77.54,77.62,77.41,77.44,56117.0,77.54,77.62,77.41,77.44,56117.0
2022-04-14 09:45:00,77.44,77.45,77.28,77.39,74125.0,77.44,77.45,77.28,77.39,74125.0
2022-04-14 09:50:00,77.4,77.51,77.28,77.34,53385.0,77.4,77.51,77.28,77.34,53385.0
2022-04-14 09:55:00,77.35,77.45,77.33,77.34,36488.0,77.35,77.45,77.33,77.34,36488.0
2022-04-14 10:00:00,77.34,77.58,77.33,77.55,65404.0,77.34,77.58,77.33,77.55,65404.0
2022-04-14 10:05:00,77.55,77.73,77.54,77.64,95905.0,77.55,77.73,77.54,77.64,95905.0
2022-04-14 10:10:00,77.66,77.7,77.6,77.63,45882.0,77.66,77.7,77.6,77.63,45882.0
2022-04-14 10:15:00,77.61,77.65,77.5,77.55,35633.0,77.61,77.65,77.5,77.55,35633.0
2022-04-14 10:20:00,77.56,77.62,77.46,77.59,48766.0,77.56,77.62,77.46,77.59,48766.0
2022-04-14 10:25:00,77.6,77.77,77.6,77.7,65358.0,77.6,77.77,77.6,77.7,65358.0
2022-04-14 10:30:00,77.71,77.86,77.67,77.82,30470.0,77.71,77.86,77.67,77.82,30470.0
2022-04-14 10:35:00,77.81,77.81,77.66,77.72,54204.0,77.81,77.81,77.66,77.72,54204.0
2022-04-14 10:40:00,77.72,77.77,77.63,77.73,45281.0,77.72,77.77,77.63,77.73,45281.0
2022-04-14 10:45:00,77.74,77.78,77.67,77.74,18965.0,77.74,77.78,77.67,77.74,18965.0
2022-04-14 10:50:00,77.72,77.72,77.4,77.44,21591.0,77.72,77.72,77.4,77.44,21591.0
2022-04-14 10:55:00,77.41,77.57,77.35,77.53,27065.0,77.41,77.57,77.35,77.53,27065.0
2022-04-14 11:00:00,77.53,77.54,77.45,77.47,33542.0,77.53,77.54,77.45,77.47,33542.0
2022-04-14 11:05:00,77.45,77.55,77.44,77.55,30324.0,77.45,77.55,77.44,77.55,30324.0
2022-04-14 11:10:00,77.54,77.6,77.38,77.6,37068.0,77.54,77.6,77.38,77.6,37068.0
2022-04-14 11:15:00,77.59,77.6,77.5,77.55,24675.0,77.59,77.6,77.5,77.55,24675.0
2022-04-14 11:20:00,77.47,77.57,77.41,77.56,13359.0,77.47,77.57,77.41,77.56,13359.0
2022-04-14 11:25:00,77.53,77.69,77.52,77.62,32021.0,77.53,77.69,77.52,77.62,32021.0
2022-04-14 11:30:00,77.63,77.7,77.44,77.7,23105.0,77.63,77.7,77.44,77.7,23105.0
2022-04-14 11:35:00,77.68,77.7,77.57,77.58,28344.0,77.68,77.7,77.57,77.58,28344.0
2022-04-14 11:40:00,77.58,77.67,77.46,77.48,42674.0,77.58,77.67,77.46,77.48,42674.0
2022-04-14 11:45:00,77.49,77.53,77.37,77.37,27322.0,77.49,77.53,77.37,77.37,27322.0
2022-04-14 11:50:00,77.35,77.37,77.23,77.37,61027.0,77.35,77.37,77.23,77.37,61027.0
2022-04-14 11:55:00,77.34,77.93,77.34,77.77,343061.0,77.34,77.93,77.34,77.77,343061.0
2022-04-14 12:00:00,77.78,78.0,77.66,78.0,384069.0,77.78,78.0,77.66,78.0,384069.0
2022-04-14 12:05:00,78.01,78.27,78.0,78.14,204688.0,78.01,78.27,78.0,78.14,204688.0
2022-04-14 12:10:00,78.14,78.45,78.08,78.41,149719.0,78.14,78.45,78.08,78.41,149719.0
2022-04-14 12:15:00,78.4,78.56,78.25,78.56,105871.0,78.4,78.56,78.25,78.56,105871.0
2022-04-14 12:20:00,78.56,78.56,78.36,78.48,66760.0,78.56,78.56,78.36,78.48,66760.0
2022-04-14 12:25:00,78.47,78.6,78.45,78.58,28158.0,78.47,78.6,78.45,78.58,28158.0
2022-04-14 12:30:00,78.59,78.69,78.51,78.63,148777.0,78.59,78.69,78.51,78.63,148777.0
2022-04-14 12:35:00,78.64,78.74,78.4,78.44,86806.0,78.64,78.74,78.4,78.44,86806.0
2022-04-14 12:40:00,78.45,78.69,78.44,78.64,43003.0,78.45,78.69,78.44,78.64,43003.0
2022-04-14 12:45:00,78.65,78.87,78.64,78.85,60953.0,78.65,78.87,78.64,78.85,60953.0
2022-04-14 12:50:00,78.85,79.01,78.8,79.01,77838.0,78.85,79.01,78.8,79.01,77838.0
2022-04-14 12:55:00,79.03,79.05,78.92,78.95,52121.0,79.03,79.05,78.92,78.95,52121.0
2022-04-14 13:00:00,78.96,79.12,78.94,79.03,64440.0,78.96,79.12,78.94,79.03,64440.0
2022-04-14 13:05:00,79.04,79.19,78.99,79.17,21130.0,79.04,79.19,78.99,79.17,21130.0
2022-04-14 13:10:00,79.17,79.34,79.17,79.29,76479.0,79.17,79.34,79.17,79.29,76479.0
2022-04-14 13:15:00,79.3,79.31,79.09,79.13,38392.0,79.3,79.31,79.09,79.13,38392.0
2022-04-14 13:20:00,79.1,79.32,79.07,79.32,75740.0,79.1,79.32,79.07,79.32,75740.0
2022-04-14 13:25:00,79.27,79.36,79.19,79.3,41908.0,79.27,79.36,79.19,79.3,41908.0
2022-04-14 13:30:00,79.31,79.36,79.27,79.34,25760.0,79.31,79.36,79.27,79.34,25760.0
2022-04-14 13:35:00,79.37,79.52,79.35,79.46,71852.0,79.37,79.52,79.35,79.46,71852.0
2022-04-14 13:40:00,79.46,79.54,79.4,79.48,54118.0,79.46,79.54,79.4,79.48,54118.0
2022-04-14 13:45:00,79.48,79.54,79.41,79.52,37166.0,79.48,79.54,79.41,79.52,37166.0
2022-04-14 13:50:00,79.51,79.52,79.38,79.48,74947.0,79.51,79.52,79.38,79.48,74947.0
2022-04-14 13:55:00,79.5,79.83,79.44,79.68,246949.0,79.5,79.83,79.44,79.68,246949.0
2022-04-14 14:00:00,79.7,79.91,79.64,79.9,73869.0,79.7,79.91,79.64,79.9,73869.0
2022-04-14 14:05:00,79.9,79.96,79.74,79.89,70735.0,79.9,79.96,79.74,79.89,70735.0
2022-04-14 14:10:00,79.88,79.95,79.72,79.9,65672.0,79.88,79.95,79.72,79.9,65672.0
2022-04-14 14:15:00,79.9,80.05,79.82,80.01,168211.0,79.9,80.05,79.82,80.01,168211.0
2022-04-14 14:20:00,80.04,80.13,79.95,79.98,156359.0,80.04,80.13,79.95,79.98,156359.0
2022-04-14 14:25:00,79.98,80.44,79.9,80.03,427304.0,79.98,80.44,79.9,80.03,427304.0
2022-04-14 14:30:00,80.03,80.16,79.98,79.98,89871.0,80.03,80.16,79.98,79.98,89871.0
2022-04-14 14:35:00,79.99,79.99,79.7,79.72,64136.0,79.99,79.99,79.7,79.72,64136.0
2022-04-14 14:40:00,79.73,79.83,79.73,79.76,46676.0,79.73,79.83,79.73,79.76,46676.0
2022-04-14 14:45:00,79.76,79.9,79.71,79.84,79745.0,79.76,79.9,79.71,79.84,79745.0
2022-04-14 14:50:00,79.84,79.84,79.75,79.8,41079.0,79.84,79.84,79.75,79.8,41079.0
2022-04-14 14:55:00,79.79,79.83,79.75,79.75,21107.0,79.79,79.83,79.75,79.75,21107.0
2022-04-14 15:00:00,79.72,79.75,79.54,79.54,33824.0,79.72,79.75,79.54,79.54,33824.0
2022-04-14 15:05:00,79.58,79.61,79.41,79.43,35659.0,79.58,79.61,79.41,79.43,35659.0
2022-04-14 15:10:00,79.42,79.5,79.4,79.49,33386.0,79.42,79.5,79.4,79.49,33386.0
2022-04-14 15:15:00,79.48,79.6,79.46,79.54,31255.0,79.48,79.6,79.46,79.54,31255.0
2022-04-14 15:20:00,79.54,79.56,79.48,79.51,39745.0,79.54,79.56,79.48,79.51,39745.0
2022-04-14 15:25:00,79.5,79.61,79.49,79.59,22524.0,79.5,79.61,79.49,79.59,22524.0
2022-04-14 15:30:00,79.61,79.65,79.47,79.49,28445.0,79.61,79.65,79.47,79.49,28445.0
2022-04-14 15:35:00,79.48,79.58,79.42,79.56,46400.0,79.48,79.58,79.42,79.56,46400.0
2022-04-14 15:40:00,79.56,79.59,79.48,79.52,40166.0,79.56,79.59,79.48,79.52,40166.0
2022-04-14 15:45:00,79.52,79.57,79.44,79.44,92265.0,79.52,79.57,79.44,79.44,92265.0
2022-04-14 15:50:00,79.45,79.55,79.42,79.47,198511.0,79.45,79.55,79.42,79.47,198511.0
2022-04-14 15:55:00,79.47,79.64,79.44,79.57,184765.0,79.47,79.64,79.44,79.57,184765.0
2022-04-18 09:30:00,80.81,80.87,80.52,80.56,201238.0,80.81,80.87,80.52,80.56,201238.0
2022-04-18 09:35:00,80.55,80.83,80.5,80.8,104923.0,80.55,80.83,80.5,80.8,104923.0
2022-04-18 09:40:00,80.8,81.08,80.8,81.04,142044.0,80.8,81.08,80.8,81.04,142044.0
2022-04-18 09:45:00,81.06,81.07,80.9,80.95,94926.0,81.06,81.07,80.9,80.95,94926.0
2022-04-18 09:50:00,80.94,81.01,80.88,80.92,64376.0,80.94,81.01,80.88,80.92,64376.0
2022-04-18 09:55:00,80.94,81.02,80.85,80.86,77958.0,80.94,81.02,80.85,80.86,77958.0
2022-04-18 10:00:00,80.9,80.96,80.82,80.85,66837.0,80.9,80.96,80.82,80.85,66837.0
2022-04-18 10:05:00,80.84,80.95,80.7,80.74,47059.0,80.84,80.95,80.7,80.74,47059.0
2022-04-18 10:10:00,80.73,80.74,80.54,80.55,49537.0,80.73,80.74,80.54,80.55,49537.0
2022-04-18 10:15:00,80.52,80.72,80.47,80.7,78988.0,80.52,80.72,80.47,80.7,78988.0
2022-04-18 10:20:00,80.69,80.7,80.4,80.47,77292.0,80.69,80.7,80.4,80.47,77292.0
2022-04-18 10:25:00,80.48,80.59,80.42,80.56,29824.0,80.48,80.59,80.42,80.56,29824.0
2022-04-18 10:30:00,80.57,80.64,80.51,80.51,30385.0,80.57,80.64,80.51,80.51,30385.0
2022-04-18 10:35:00,80.53,80.68,80.52,80.61,46691.0,80.53,80.68,80.52,80.61,46691.0
2022-04-18 10:40:00,80.63,80.69,80.51,80.66,30634.0,80.63,80.69,80.51,80.66,30634.0
2022-04-18 10:45:00,80.67,80.72,80.61,80.64,27527.0,80.67,80.72,80.61,80.64,27527.0
2022-04-18 10:50:00,80.64,80.64,80.46,80.6,29766.0,80.64,80.64,80.46,80.6,29766.0
2022-04-18 10:55:00,80.55,80.65,80.43,80.59,33710.0,80.55,80.65,80.43,80.59,33710.0
2022-04-18 11:00:00,80.61,80.62,80.44,80.47,28638.0,80.61,80.62,80.44,80.47,28638.0
2022-04-18 11:05:00,80.44,80.47,80.02,80.23,111300.0,80.44,80.47,80.02,80.23,111300.0
2022-04-18 11:10:00,80.23,80.44,80.23,80.42,39316.0,80.23,80.44,80.23,80.42,39316.0
2022-04-18 11:15:00,80.45,80.62,80.43,80.5,68784.0,80.45,80.62,80.43,80.5,68784.0
2022-04-18 11:20:00,80.52,80.6,80.42,80.51,36228.0,80.52,80.6,80.42,80.51,36228.0
2022-04-18 11:25:00,80.51,80.72,80.51,80.63,43508.0,80.51,80.72,80.51,80.63,43508.0
2022-04-18 11:30:00,80.64,80.65,80.5,80.6,28982.0,80.64,80.65,80.5,80.6,28982.0
2022-04-18 11:35:00,80.6,80.6,80.38,80.43,28360.0,80.6,80.6,80.38,80.43,28360.0
2022-04-18 11:40:00,80.44,80.61,80.43,80.59,34486.0,80.44,80.61,80.43,80.59,34486.0
2022-04-18 11:45:00,80.6,80.72,80.58,80.63,31586.0,80.6,80.72,80.58,80.63,31586.0
2022-04-18 11:50:00,80.62,80.69,80.53,80.63,23023.0,80.62,80.69,80.53,80.63,23023.0
2022-04-18 11:55:00,80.62,80.65,80.46,80.48,28609.0,80.62,80.65,80.46,80.48,28609.0
2022-04-18 12:00:00,80.47,80.6,80.45,80.57,20150.0,80.47,80.6,80.45,80.57,20150.0
2022-04-18 12:05:00,80.55,80.64,80.51,80.62,11315.0,80.55,80.64,80.51,80.62,11315.0
2022-04-18 12:10:00,80.63,80.79,80.59,80.75,35403.0,80.63,80.79,80.59,80.75,35403.0
2022-04-18 12:15:00,80.74,80.87,80.72,80.86,35042.0,80.74,80.87,80.72,80.86,35042.0
2022-04-18 12:20:00,80.89,81.03,80.87,81.0,80418.0,80.89,81.03,80.87,81.0,80418.0
2022-04-18 12:25:00,81.04,81.21,81.03,81.19,45075.0,81.04,81.21,81.03,81.19,45075.0
2022-04-18 12:30:00,81.21,81.22,81.08,81.14,40022.0,81.21,81.22,81.08,81.14,40022.0
2022-04-18 12:35:00,81.15,81.19,81.07,81.08,33924.0,81.15,81.19,81.07,81.08,33924.0
2022-04-18 12:40:00,81.11,81.21,81.06,81.19,36811.0,81.11,81.21,81.06,81.19,36811.0
2022-04-18 12:45:00,81.19,81.23,81.12,81.18,42694.0,81.19,81.23,81.12,81.18,42694.0
2022-04-18 12:50:00,81.21,81.41,81.21,81.39,177297.0,81.21,81.41,81.21,81.39,177297.0
2022-04-18 12:55:00,81.39,81.48,81.39,81.4,70565.0,81.39,81.48,81.39,81.4,70565.0
2022-04-18 13:00:00,81.4,81.66,81.4,81.59,148282.0,81.4,81.66,81.4,81.59,148282.0
2022-04-18 13:05:00,81.58,81.7,81.58,81.62,41570.0,81.58,81.7,81.58,81.62,41570.0
2022-04-18 13:10:00,81.62,81.69,81.41,81.43,58869.0,81.62,81.69,81.41,81.43,58869.0
2022-04-18 13:15:00,81.42,81.45,81.19,81.25,39894.0,81.42,81.45,81.19,81.25,39894.0
2022-04-18 13:20:00,81.24,81.27,81.09,81.13,31515.0,81.24,81.27,81.09,81.13,31515.0
2022-04-18 13:25:00,81.12,81.15,81.04,81.13,187359.0,81.12,81.15,81.04,81.13,187359.0
2022-04-18 13:30:00,81.13,81.37,81.13,81.32,110187.0,81.13,81.37,81.13,81.32,110187.0
2022-04-18 13:35:00,81.33,81.43,81.31,81.36,67943.0,81.33,81.43,81.31,81.36,67943.0
2022-04-18 13:40:00,81.36,81.5,81.31,81.37,61902.0,81.36,81.5,81.31,81.37,61902.0
2022-04-18 13:45:00,81.37,81.49,81.36,81.43,30716.0,81.37,81.49,81.36,81.43,30716.0
2022-04-18 13:50:00,81.44,81.49,81.35,81.36,27332.0,81.44,81.49,81.35,81.36,27332.0
2022-04-18 13:55:00,81.37,81.38,81.26,81.29,45161.0,81.37,81.38,81.26,81.29,45161.0
2022-04-18 14:00:00,81.29,81.35,81.23,81.34,46018.0,81.29,81.35,81.23,81.34,46018.0
2022-04-18 14:05:00,81.33,81.39,81.2,81.24,29289.0,81.33,81.39,81.2,81.24,29289.0
2022-04-18 14:10:00,81.22,81.27,80.94,81.09,81436.0,81.22,81.27,80.94,81.09,81436.0
2022-04-18 14:15:00,81.05,81.09,80.56,80.86,161744.0,81.05,81.09,80.56,80.86,161744.0
2022-04-18 14:20:00,80.87,80.93,80.32,80.37,68481.0,80.87,80.93,80.32,80.37,68481.0
2022-04-18 14:25:00,80.36,80.69,80.0,80.64,176977.0,80.36,80.69,80.0,80.64,176977.0
2022-04-18 14:30:00,80.6,80.65,80.53,80.59,21333.0,80.6,80.65,80.53,80.59,21333.0
2022-04-18 14:35:00,80.57,80.76,80.57,80.63,29571.0,80.57,80.76,80.57,80.63,29571.0
2022-04-18 14:40:00,80.61,80.65,80.58,80.61,14223.0,80.61,80.65,80.58,80.61,14223.0
2022-04-18 14:45:00,80.6,80.61,80.52,80.52,19033.0,80.6,80.61,80.52,80.52,19033.0
2022-04-18 14:50:00,80.51,80.61,80.51,80.53,29244.0,80.51,80.61,80.51,80.53,29244.0
2022-04-18 14:55:00,80.53,80.58,80.43,80.58,44033.0,80.53,80.58,80.43,80.58,44033.0
2022-04-18 15:00:00,80.59,80.62,80.54,80.6,15032.0,80.59,80.62,80.54,80.6,15032.0
2022-04-18 15:05:00,80.59,80.65,80.48,80.51,34213.0,80.59,80.65,80.48,80.51,34213.0
2022-04-18 15:10:00,80.52,80.58,80.5,80.53,20610.0,80.52,80.58,80.5,80.53,20610.0
2022-04-18 15:15:00,80.54,80.56,80.41,80.42,38890.0,80.54,80.56,80.41,80.42,38890.0
2022-04-18 15:20:00,80.42,80.49,80.38,80.41,51571.0,80.42,80.49,80.38,80.41,51571.0
2022-04-18 15:25:00,80.41,80.41,80.34,80.4,58221.0,80.41,80.41,80.34,80.4,58221.0
2022-04-18 15:30:00,80.39,80.39,80.31,80.33,33977.0,80.39,80.39,80.31,80.33,33977.0
2022-04-18 15:35:00,80.34,80.35,80.29,80.34,50502.0,80.34,80.35,80.29,80.34,50502.0
2022-04-18 15:40:00,80.34,80.39,80.32,80.38,25091.0,80.34,80.39,80.32,80.38,25091.0
2022-04-18 15:45:00,80.38,80.43,80.29,80.36,56338.0,80.38,80.43,80.29,80.36,56338.0
2022-04-18 15:50:00,80.34,80.41,80.32,80.38,58473.0,80.34,80.41,80.32,80.38,58473.0
2022-04-18 15:55:00,80.38,80.43,80.37,80.43,84789.0,80.38,80.43,80.37,80.43,84789.0
2022-04-19 09:30:00,78.06,78.09,77.8,77.95,241320.0,78.06,78.09,77.8,77.95,241320.0
2022-04-19 09:35:00,77.95,78.03,77.8,77.88,232163.0,77.95,78.03,77.8,77.88,232163.0
2022-04-19 09:40:00,77.86,78.07,77.61,77.76,214905.0,77.86,78.07,77.61,77.76,214905.0
2022-04-19 09:45:00,77.78,77.8,77.44,77.55,129486.0,77.78,77.8,77.44,77.55,129486.0
2022-04-19 09:50:00,77.55,77.86,77.53,77.83,63216.0,77.55,77.86,77.53,77.83,63216.0
2022-04-19 09:55:00,77.83,77.95,77.7,77.7,35575.0,77.83,77.95,77.7,77.7,35575.0
2022-04-19 10:00:00,77.7,77.84,77.55,77.55,69419.0,77.7,77.84,77.55,77.55,69419.0
2022-04-19 10:05:00,77.56,77.63,77.19,77.39,265869.0,77.56,77.63,77.19,77.39,265869.0
2022-04-19 10:10:00,77.39,77.57,77.31,77.32,68041.0,77.39,77.57,77.31,77.32,68041.0
2022-04-19 10:15:00,77.3,77.36,76.99,77.13,192714.0,77.3,77.36,76.99,77.13,192714.0
2022-04-19 10:20:00,77.09,77.3,77.04,77.06,78957.0,77.09,77.3,77.04,77.06,78957.0
2022-04-19 10:25:00,77.07,77.33,77.07,77.22,65255.0,77.07,77.33,77.07,77.22,65255.0
2022-04-19 10:30:00,77.23,77.36,77.06,77.13,42145.0,77.23,77.36,77.06,77.13,42145.0
2022-04-19 10:35:00,77.12,77.4,77.12,77.26,186505.0,77.12,77.4,77.12,77.26,186505.0
2022-04-19 10:40:00,77.26,77.32,77.15,77.29,245030.0,77.26,77.32,77.15,77.29,245030.0
2022-04-19 10:45:00,77.29,77.35,77.16,77.18,66995.0,77.29,77.35,77.16,77.18,66995.0
2022-04-19 10:50:00,77.16,77.44,77.16,77.4,54239.0,77.16,77.44,77.16,77.4,54239.0
2022-04-19 10:55:00,77.42,77.5,77.38,77.49,57329.0,77.42,77.5,77.38,77.49,57329.0
2022-04-19 11:00:00,77.51,77.63,77.49,77.56,99102.0,77.51,77.63,77.49,77.56,99102.0
2022-04-19 11:05:00,77.57,77.59,77.3,77.33,105571.0,77.57,77.59,77.3,77.33,105571.0
2022-04-19 11:10:00,77.33,77.33,77.15,77.16,42795.0,77.33,77.33,77.15,77.16,42795.0
2022-04-19 11:15:00,77.16,77.22,77.13,77.17,92576.0,77.16,77.22,77.13,77.17,92576.0
2022-04-19 11:20:00,77.18,77.22,76.78,76.84,237480.0,77.18,77.22,76.78,76.84,237480.0
2022-04-19 11:25:00,76.83,76.93,76.48,76.5,232692.0,76.83,76.93,76.48,76.5,232692.0
2022-04-19 11:30:00,76.5,76.8,76.34,76.77,172424.0,76.5,76.8,76.34,76.77,172424.0
2022-04-19 11:35:00,76.76,76.8,76.65,76.66,28803.0,76.76,76.8,76.65,76.66,28803.0
2022-04-19 11:40:00,76.65,76.87,76.65,76.82,53691.0,76.65,76.87,76.65,76.82,53691.0
2022-04-19 11:45:00,76.83,76.96,76.76,76.76,34424.0,76.83,76.96,76.76,76.76,34424.0
2022-04-19 11:50:00,76.72,76.93,76.69,76.87,29594.0,76.72,76.93,76.69,76.87,29594.0
2022-04-19 11:55:00,76.84,76.89,76.67,76.67,28642.0,76.84,76.89,76.67,76.67,28642.0
2022-04-19 12:00:00,76.65,76.78,76.55,76.71,37406.0,76.65,76.78,76.55,76.71,37406.0
2022-04-19 12:05:00,76.68,76.78,76.55,76.59,37551.0,76.68,76.78,76.55,76.59,37551.0
2022-04-19 12:10:00,76.59,76.78,76.56,76.69,25379.0,76.59,76.78,76.56,76.69,25379.0
2022-04-19 12:15:00,76.7,76.84,76.46,76.55,56022.0,76.7,76.84,76.46,76.55,56022.0
2022-04-19 12:20:00,76.52,76.78,76.52,76.76,23227.0,76.52,76.78,76.52,76.76,23227.0
2022-04-19 12:25:00,76.76,76.97,76.75,76.94,36342.0,76.76,76.97,76.75,76.94,36342.0
2022-04-19 12:30:00,76.93,77.03,76.9,77.0,80048.0,76.93,77.03,76.9,77.0,80048.0
2022-04-19 12:35:00,77.0,77.06,76.93,77.04,68653.0,77.0,77.06,76.93,77.04,68653.0
2022-04-19 12:40:00,77.05,77.06,76.86,76.87,69208.0,77.05,77.06,76.86,76.87,69208.0
2022-04-19 12:45:00,76.86,76.87,76.7,76.78,57378.0,76.86,76.87,76.7,76.78,57378.0
2022-04-19 12:50:00,76.77,76.81,76.62,76.68,29283.0,76.77,76.81,76.62,76.68,29283.0
2022-04-19 12:55:00,76.69,76.91,76.69,76.82,154018.0,76.69,76.91,76.69,76.82,154018.0
2022-04-19 13:00:00,76.79,76.87,76.71,76.72,15031.0,76.79,76.87,76.71,76.72,15031.0
2022-04-19 13:05:00,76.72,76.79,76.7,76.76,36074.0,76.72,76.79,76.7,76.76,36074.0
2022-04-19 13:10:00,76.76,76.96,76.76,76.88,30617.0,76.76,76.96,76.76,76.88,30617.0
2022-04-19 13:15:00,76.9,77.04,76.89,77.03,49456.0,76.9,77.04,76.89,77.03,49456.0
2022-04-19 13:20:00,77.03,77.06,76.96,77.03,44793.0,77.03,77.06,76.96,77.03,44793.0
2022-04-19 13:25:00,77.04,77.16,77.01,77.14,65568.0,77.04,77.16,77.01,77.14,65568.0
2022-04-19 13:30:00,77.15,77.19,77.08,77.14,24104.0,77.15,77.19,77.08,77.14,24104.0
2022-04-19 13:35:00,77.16,77.29,77.09,77.26,19846.0,77.16,77.29,77.09,77.26,19846.0
2022-04-19 13:40:00,77.24,77.26,77.09,77.13,45108.0,77.24,77.26,77.09,77.13,45108.0
2022-04-19 13:45:00,77.15,77.18,77.04,77.15,23246.0,77.15,77.18,77.04,77.15,23246.0
2022-04-19 13:50:00,77.18,77.41,77.18,77.36,37229.0,77.18,77.41,77.18,77.36,37229.0
2022-04-19 13:55:00,77.35,77.39,77.26,77.27,32708.0,77.35,77.39,77.26,77.27,32708.0
2022-04-19 14:00:00,77.29,77.42,77.17,77.19,48151.0,77.29,77.42,77.17,77.19,48151.0
2022-04-19 14:05:00,77.19,77.41,77.17,77.38,21211.0,77.19,77.41,77.17,77.38,21211.0
2022-04-19 14:10:00,77.38,77.5,77.27,77.42,36846.0,77.38,77.5,77.27,77.42,36846.0
2022-04-19 14:15:00,77.43,77.57,77.07,77.09,73801.0,77.43,77.57,77.07,77.09,73801.0
2022-04-19 14:20:00,77.1,77.17,76.88,77.0,79728.0,77.1,77.17,76.88,77.0,79728.0
2022-04-19 14:25:00,77.04,77.04,76.64,76.64,80825.0,77.04,77.04,76.64,76.64,80825.0
2022-04-19 14:30:00,76.66,76.99,76.66,76.92,75328.0,76.66,76.99,76.66,76.92,75328.0
2022-04-19 14:35:00,76.93,76.93,76.78,76.78,31114.0,76.93,76.93,76.78,76.78,31114.0
2022-04-19 14:40:00,76.79,76.81,76.73,76.78,38881.0,76.79,76.81,76.73,76.78,38881.0
2022-04-19 14:45:00,76.8,76.8,76.64,76.67,38291.0,76.8,76.8,76.64,76.67,38291.0
2022-04-19 14:50:00,76.65,76.68,76.52,76.63,58294.0,76.65,76.68,76.52,76.63,58294.0
2022-04-19 14:55:00,76.63,76.7,76.62,76.69,40409.0,76.63,76.7,76.62,76.69,40409.0
2022-04-19 15:00:00,76.69,76.77,76.65,76.65,32094.0,76.69,76.77,76.65,76.65,32094.0
2022-04-19 15:05:00,76.66,76.74,76.61,76.66,21310.0,76.66,76.74,76.61,76.66,21310.0
2022-04-19 15:10:00,76.7,76.77,76.69,76.71,12559.0,76.7,76.77,76.69,76.71,12559.0
2022-04-19 15:15:00,76.72,76.72,76.66,76.7,20240.0,76.72,76.72,76.66,76.7,20240.0
2022-04-19 15:20:00,76.73,76.84,76.7,76.84,28109.0,76.73,76.84,76.7,76.84,28109.0
2022-04-19 15:25:00,76.85,76.92,76.82,76.88,84308.0,76.85,76.92,76.82,76.88,84308.0
2022-04-19 15:30:00,76.89,76.94,76.87,76.89,60948.0,76.89,76.94,76.87,76.89,60948.0
2022-04-19 15:35:00,76.89,76.96,76.86,76.86,37410.0,76.89,76.96,76.86,76.86,37410.0
2022-04-19 15:40:00,76.85,76.96,76.84,76.95,42403.0,76.85,76.96,76.84,76.95,42403.0
2022-04-19 15:45:00,76.95,76.97,76.89,76.9,125651.0,76.95,76.97,76.89,76.9,125651.0
2022-04-19 15:50:00,76.91,77.0,76.85,76.86,102091.0,76.91,77.0,76.85,76.86,102091.0
2022-04-19 15:55:00,76.86,76.88,76.81,76.88,333179.0,76.86,76.88,76.81,76.88,333179.0
2022-04-20 09:30:00,77.51,77.67,77.46,77.51,85257.0,77.51,77.67,77.46,77.51,85257.0
2022-04-20 09:35:00,77.53,77.63,77.43,77.63,67482.0,77.53,77.63,77.43,77.63,67482.0
2022-04-20 09:40:00,77.65,77.77,77.61,77.7,39420.0,77.65,77.77,77.61,77.7,39420.0
2022-04-20 09:45:00,77.71,77.76,77.53,77.57,41541.0,77.71,77.76,77.53,77.57,41541.0
2022-04-20 09:50:00,77.56,77.61,77.43,77.47,24512.0,77.56,77.61,77.43,77.47,24512.0
2022-04-20 09:55:00,77.46,77.61,77.41,77.59,47033.0,77.46,77.61,77.41,77.59,47033.0
2022-04-20 10:00:00,77.59,77.6,77.06,77.09,94736.0,77.59,77.6,77.06,77.09,94736.0
2022-04-20 10:05:00,77.12,77.17,77.0,77.13,26281.0,77.12,77.17,77.0,77.13,26281.0
2022-04-20 10:10:00,77.1,77.14,76.81,77.01,176471.0,77.1,77.14,76.81,77.01,176471.0
2022-04-20 10:15:00,77.02,77.05,76.73,76.86,52674.0,77.02,77.05,76.73,76.86,52674.0
2022-04-20 10:20:00,76.93,77.02,76.78,77.01,26117.0,76.93,77.02,76.78,77.01,26117.0
2022-04-20 10:25:00,77.0,77.01,76.8,76.84,46153.0,77.0,77.01,76.8,76.84,46153.0
2022-04-20 10:30:00,76.87,77.73,76.87,77.36,287842.0,76.87,77.73,76.87,77.36,287842.0
2022-04-20 10:35:00,77.39,77.59,77.33,77.54,95357.0,77.39,77.59,77.33,77.54,95357.0
2022-04-20 10:40:00,77.49,77.8,77.49,77.8,29616.0,77.49,77.8,77.49,77.8,29616.0
2022-04-20 10:45:00,77.82,77.91,77.56,77.59,46838.0,77.82,77.91,77.56,77.59,46838.0
2022-04-20 10:50:00,77.56,77.77,77.52,77.57,35002.0,77.56,77.77,77.52,77.57,35002.0
2022-04-20 10:55:00,77.57,77.73,77.5,77.67,19997.0,77.57,77.73,77.5,77.67,19997.0
2022-04-20 11:00:00,77.67,77.72,77.56,77.72,26659.0,77.67,77.72,77.56,77.72,26659.0
2022-04-20 11:05:00,77.71,77.92,77.69,77.73,40624.0,77.71,77.92,77.69,77.73,40624.0
2022-04-20 11:10:00,77.69,77.69,76.97,77.07,101708.0,77.69,77.69,76.97,77.07,101708.0
2022-04-20 11:15:00,77.11,77.24,77.0,77.13,56508.0,77.11,77.24,77.0,77.13,56508.0
2022-04-20 11:20:00,77.09,77.1,76.77,76.85,43957.0,77.09,77.1,76.77,76.85,43957.0
2022-04-20 11:25:00,76.94,77.25,76.91,77.16,32050.0,76.94,77.25,76.91,77.16,32050.0
2022-04-20 11:30:00,77.14,77.26,77.07,77.18,24538.0,77.14,77.26,77.07,77.18,24538.0
2022-04-20 11:35:00,77.19,77.24,76.95,77.0,23596.0,77.19,77.24,76.95,77.0,23596.0
2022-04-20 11:40:00,77.05,77.05,76.38,76.51,129944.0,77.05,77.05,76.38,76.51,129944.0
2022-04-20 11:45:00,76.53,76.68,76.32,76.34,35944.0,76.53,76.68,76.32,76.34,35944.0
2022-04-20 11:50:00,76.38,76.39,75.73,75.77,84477.0,76.38,76.39,75.73,75.77,84477.0
2022-04-20 11:55:00,75.83,76.05,75.83,75.97,40961.0,75.83,76.05,75.83,75.97,40961.0
2022-04-20 12:00:00,75.98,76.05,75.67,75.73,46267.0,75.98,76.05,75.67,75.73,46267.0
2022-04-20 12:05:00,75.7,75.85,75.57,75.8,46633.0,75.7,75.85,75.57,75.8,46633.0
2022-04-20 12:10:00,75.81,75.97,75.78,75.88,27813.0,75.81,75.97,75.78,75.88,27813.0
2022-04-20 12:15:00,75.84,76.14,75.84,76.09,28974.0,75.84,76.14,75.84,76.09,28974.0
2022-04-20 12:20:00,76.11,76.32,76.09,76.31,53833.0,76.11,76.32,76.09,76.31,53833.0
2022-04-20 12:25:00,76.29,76.38,76.15,76.22,53070.0,76.29,76.38,76.15,76.22,53070.0
2022-04-20 12:30:00,76.16,76.48,76.15,76.44,42331.0,76.16,76.48,76.15,76.44,42331.0
2022-04-20 12:35:00,76.5,76.56,76.35,76.42,26877.0,76.5,76.56,76.35,76.42,26877.0
2022-04-20 12:40:00,76.41,76.5,76.33,76.47,37597.0,76.41,76.5,76.33,76.47,37597.0
2022-04-20 12:45:00,76.47,76.69,76.46,76.67,69268.0,76.47,76.69,76.46,76.67,69268.0
2022-04-20 12:50:00,76.66,76.81,76.64,76.7,24210.0,76.66,76.81,76.64,76.7,24210.0
2022-04-20 12:55:00,76.74,76.89,76.74,76.88,46714.0,76.74,76.89,76.74,76.88,46714.0
2022-04-20 13:00:00,76.87,76.99,76.85,76.96,118435.0,76.87,76.99,76.85,76.96,118435.0
2022-04-20 13:05:00,76.96,77.18,76.96,77.11,34119.0,76.96,77.18,76.96,77.11,34119.0
2022-04-20 13:10:00,77.13,77.44,77.13,77.34,91390.0,77.13,77.44,77.13,77.34,91390.0
2022-04-20 13:15:00,77.32,77.51,77.3,77.44,84513.0,77.32,77.51,77.3,77.44,84513.0
2022-04-20 13:20:00,77.43,77.54,77.3,77.53,161011.0,77.43,77.54,77.3,77.53,161011.0
2022-04-20 13:25:00,77.52,77.59,77.47,77.51,58189.0,77.52,77.59,77.47,77.51,58189.0
2022-04-20 13:30:00,77.47,77.73,77.45,77.6,75670.0,77.47,77.73,77.45,77.6,75670.0
2022-04-20 13:35:00,77.59,77.61,77.46,77.6,33112.0,77.59,77.61,77.46,77.6,33112.0
2022-04-20 13:40:00,77.58,77.59,77.35,77.42,28195.0,77.58,77.59,77.35,77.42,28195.0
2022-04-20 13:45:00,77.43,77.47,77.26,77.45,53425.0,77.43,77.47,77.26,77.45,53425.0
2022-04-20 13:50:00,77.46,77.47,77.21,77.3,39483.0,77.46,77.47,77.21,77.3,39483.0
2022-04-20 13:55:00,77.35,77.37,77.26,77.34,21653.0,77.35,77.37,77.26,77.34,21653.0
2022-04-20 14:00:00,77.36,77.42,77.27,77.32,21045.0,77.36,77.42,77.27,77.32,21045.0
2022-04-20 14:05:00,77.39,77.39,77.22,77.24,17970.0,77.39,77.39,77.22,77.24,17970.0
2022-04-20 14:10:00,77.3,77.36,77.25,77.3,34054.0,77.3,77.36,77.25,77.3,34054.0
2022-04-20 14:15:00,77.27,77.35,76.8,76.8,71002.0,77.27,77.35,76.8,76.8,71002.0
2022-04-20 14:20:00,76.79,76.95,76.75,76.75,77114.0,76.79,76.95,76.75,76.75,77114.0
2022-04-20 14:25:00,76.75,77.1,76.75,76.97,49652.0,76.75,77.1,76.75,76.97,49652.0
2022-04-20 14:30:00,76.99,77.11,76.95,77.06,36483.0,76.99,77.11,76.95,77.06,36483.0
2022-04-20 14:35:00,77.01,77.21,76.95,77.17,28400.0,77.01,77.21,76.95,77.17,28400.0
2022-04-20 14:40:00,77.15,77.17,77.11,77.17,9364.0,77.15,77.17,77.11,77.17,9364.0
2022-04-20 14:45:00,77.16,77.2,77.14,77.18,7850.0,77.16,77.2,77.14,77.18,7850.0
2022-04-20 14:50:00,77.15,77.18,77.11,77.14,37258.0,77.15,77.18,77.11,77.14,37258.0
2022-04-20 14:55:00,77.14,77.14,77.02,77.06,70148.0,77.14,77.14,77.02,77.06,70148.0
2022-04-20 15:00:00,77.05,77.2,77.05,77.18,42046.0,77.05,77.2,77.05,77.18,42046.0
2022-04-20 15:05:00,77.18,77.21,77.09,77.15,27844.0,77.18,77.21,77.09,77.15,27844.0
2022-04-20 15:10:00,77.15,77.3,77.15,77.3,19539.0,77.15,77.3,77.15,77.3,19539.0
2022-04-20 15:15:00,77.32,77.37,77.25,77.37,21712.0,77.32,77.37,77.25,77.37,21712.0
2022-04-20 15:20:00,77.38,77.5,77.38,77.48,50558.0,77.38,77.5,77.38,77.48,50558.0
2022-04-20 15:25:00,77.49,77.54,77.48,77.51,34620.0,77.49,77.54,77.48,77.51,34620.0
2022-04-20 15:30:00,77.51,77.55,77.49,77.52,36584.0,77.51,77.55,77.49,77.52,36584.0
2022-04-20 15:35:00,77.52,77.65,77.52,77.52,53198.0,77.52,77.65,77.52,77.52,53198.0
2022-04-20 15:40:00,77.52,77.56,77.48,77.51,22450.0,77.52,77.56,77.48,77.51,22450.0
2022-04-20 15:45:00,77.5,77.52,77.41,77.42,60778.0,77.5,77.52,77.41,77.42,60778.0
2022-04-20 15:50:00,77.42,77.45,77.23,77.23,46715.0,77.42,77.45,77.23,77.23,46715.0
2022-04-20 15:55:00,77.23,77.33,77.17,77.25,135616.0,77.23,77.33,77.17,77.25,135616.0
2022-04-21 09:30:00,78.34,78.54,78.29,78.47,196772.0,78.34,78.54,78.29,78.47,196772.0
2022-04-21 09:35:00,78.46,78.58,78.36,78.36,74828.0,78.46,78.58,78.36,78.36,74828.0
2022-04-21 09:40:00,78.31,78.35,78.05,78.09,77699.0,78.31,78.35,78.05,78.09,77699.0
2022-04-21 09:45:00,78.09,78.3,78.01,78.27,45751.0,78.09,78.3,78.01,78.27,45751.0
2022-04-21 09:50:00,78.28,78.43,78.2,78.43,58057.0,78.28,78.43,78.2,78.43,58057.0
2022-04-21 09:55:00,78.44,78.87,78.44,78.84,137023.0,78.44,78.87,78.44,78.84,137023.0
2022-04-21 10:00:00,78.84,78.88,78.69,78.69,71815.0,78.84,78.88,78.69,78.69,71815.0
2022-04-21 10:05:00,78.73,78.82,78.61,78.68,46806.0,78.73,78.82,78.61,78.68,46806.0
2022-04-21 10:10:00,78.65,78.82,78.64,78.82,26815.0,78.65,78.82,78.64,78.82,26815.0
2022-04-21 10:15:00,78.84,79.14,78.84,79.14,35908.0,78.84,79.14,78.84,79.14,35908.0
2022-04-21 10:20:00,79.15,79.26,79.04,79.14,54199.0,79.15,79.26,79.04,79.14,54199.0
2022-04-21 10:25:00,79.15,79.27,79.07,79.21,48921.0,79.15,79.27,79.07,79.21,48921.0
2022-04-21 10:30:00,79.2,79.2,78.96,78.98,27800.0,79.2,79.2,78.96,78.98,27800.0
2022-04-21 10:35:00,78.97,79.02,78.86,78.94,35683.0,78.97,79.02,78.86,78.94,35683.0
2022-04-21 10:40:00,78.93,78.97,78.67,78.76,166467.0,78.93,78.97,78.67,78.76,166467.0
2022-04-21 10:45:00,78.75,78.75,78.47,78.6,40977.0,78.75,78.75,78.47,78.6,40977.0
2022-04-21 10:50:00,78.58,78.63,78.33,78.46,38879.0,78.58,78.63,78.33,78.46,38879.0
2022-04-21 10:55:00,78.47,78.47,78.17,78.17,34833.0,78.47,78.47,78.17,78.17,34833.0
2022-04-21 11:00:00,78.16,78.39,78.15,78.31,198876.0,78.16,78.39,78.15,78.31,198876.0
2022-04-21 11:05:00,78.31,78.35,78.23,78.33,19249.0,78.31,78.35,78.23,78.33,19249.0
2022-04-21 11:10:00,78.31,78.31,77.89,77.98,36606.0,78.31,78.31,77.89,77.98,36606.0
2022-04-21 11:15:00,77.97,78.05,77.83,77.94,31336.0,77.97,78.05,77.83,77.94,31336.0
2022-04-21 11:20:00,77.93,78.01,77.84,77.97,37841.0,77.93,78.01,77.84,77.97,37841.0
2022-04-21 11:25:00,77.94,78.33,77.88,78.17,49771.0,77.94,78.33,77.88,78.17,49771.0
2022-04-21 11:30:00,78.17,78.23,77.95,78.08,42640.0,78.17,78.23,77.95,78.08,42640.0
2022-04-21 11:35:00,78.04,78.21,78.01,78.06,17517.0,78.04,78.21,78.01,78.06,17517.0
2022-04-21 11:40:00,78.05,78.1,77.92,78.1,18214.0,78.05,78.1,77.92,78.1,18214.0
2022-04-21 11:45:00,78.06,78.4,78.0,78.36,23770.0,78.06,78.4,78.0,78.36,23770.0
2022-04-21 11:50:00,78.35,78.53,78.3,78.5,56128.0,78.35,78.53,78.3,78.5,56128.0
2022-04-21 11:55:00,78.51,78.6,78.46,78.51,38575.0,78.51,78.6,78.46,78.51,38575.0
2022-04-21 12:00:00,78.55,78.76,78.54,78.72,50660.0,78.55,78.76,78.54,78.72,50660.0
2022-04-21 12:05:00,78.72,78.72,78.58,78.67,180964.0,78.72,78.72,78.58,78.67,180964.0
2022-04-21 12:10:00,78.7,78.75,78.52,78.58,170147.0,78.7,78.75,78.52,78.58,170147.0
2022-04-21 12:15:00,78.57,78.58,78.38,78.41,53597.0,78.57,78.58,78.38,78.41,53597.0
2022-04-21 12:20:00,78.41,78.44,78.28,78.39,58068.0,78.41,78.44,78.28,78.39,58068.0
2022-04-21 12:25:00,78.41,78.43,78.22,78.26,24515.0,78.41,78.43,78.22,78.26,24515.0
2022-04-21 12:30:00,78.21,78.25,78.05,78.15,28427.0,78.21,78.25,78.05,78.15,28427.0
2022-04-21 12:35:00,78.15,78.19,77.93,77.98,25013.0,78.15,78.19,77.93,77.98,25013.0
2022-04-21 12:40:00,78.0,78.08,77.94,78.08,22126.0,78.0,78.08,77.94,78.08,22126.0
2022-04-21 12:45:00,78.05,78.07,77.47,77.59,93402.0,78.05,78.07,77.47,77.59,93402.0
2022-04-21 12:50:00,77.61,77.61,77.39,77.54,78235.0,77.61,77.61,77.39,77.54,78235.0
2022-04-21 12:55:00,77.54,77.61,77.51,77.54,7785.0,77.54,77.61,77.51,77.54,7785.0
2022-04-21 13:00:00,77.56,77.7,77.51,77.54,14905.0,77.56,77.7,77.51,77.54,14905.0
2022-04-21 13:05:00,77.58,77.77,77.52,77.75,62131.0,77.58,77.77,77.52,77.75,62131.0
2022-04-21 13:10:00,77.77,77.95,77.76,77.95,24904.0,77.77,77.95,77.76,77.95,24904.0
2022-04-21 13:15:00,77.95,78.0,77.81,77.94,31314.0,77.95,78.0,77.81,77.94,31314.0
2022-04-21 13:20:00,77.93,78.07,77.86,77.98,23251.0,77.93,78.07,77.86,77.98,23251.0
2022-04-21 13:25:00,77.92,77.92,77.58,77.79,30632.0,77.92,77.92,77.58,77.79,30632.0
2022-04-21 13:30:00,77.82,78.0,77.82,77.91,12923.0,77.82,78.0,77.82,77.91,12923.0
2022-04-21 13:35:00,77.85,77.9,77.33,77.49,52794.0,77.85,77.9,77.33,77.49,52794.0
2022-04-21 13:40:00,77.51,77.59,77.43,77.53,12664.0,77.51,77.59,77.43,77.53,12664.0
2022-04-21 13:45:00,77.41,77.58,77.37,77.52,15171.0,77.41,77.58,77.37,77.52,15171.0
2022-04-21 13:50:00,77.52,77.55,77.43,77.52,16987.0,77.52,77.55,77.43,77.52,16987.0
2022-04-21 13:55:00,77.56,77.65,77.47,77.61,14442.0,77.56,77.65,77.47,77.61,14442.0
2022-04-21 14:00:00,77.59,77.73,77.57,77.67,19888.0,77.59,77.73,77.57,77.67,19888.0
2022-04-21 14:05:00,77.64,77.64,77.12,77.36,57320.0,77.64,77.64,77.12,77.36,57320.0
2022-04-21 14:10:00,77.34,77.46,77.17,77.19,22430.0,77.34,77.46,77.17,77.19,22430.0
2022-04-21 14:15:00,77.18,77.62,77.07,77.56,57485.0,77.18,77.62,77.07,77.56,57485.0
2022-04-21 14:20:00,77.55,77.82,77.48,77.72,22524.0,77.55,77.82,77.48,77.72,22524.0
2022-04-21 14:25:00,77.75,78.35,77.75,78.3,51764.0,77.75,78.35,77.75,78.3,51764.0
2022-04-21 14:30:00,78.24,78.58,78.24,78.34,50608.0,78.24,78.58,78.24,78.34,50608.0
2022-04-21 14:35:00,78.31,78.48,78.29,78.33,25549.0,78.31,78.48,78.29,78.33,25549.0
2022-04-21 14:40:00,78.34,78.4,78.29,78.34,19546.0,78.34,78.4,78.29,78.34,19546.0
2022-04-21 14:45:00,78.36,78.36,78.21,78.27,34567.0,78.36,78.36,78.21,78.27,34567.0
2022-04-21 14:50:00,78.22,78.31,78.2,78.31,23141.0,78.22,78.31,78.2,78.31,23141.0
2022-04-21 14:55:00,78.28,78.28,78.19,78.19,7062.0,78.28,78.28,78.19,78.19,7062.0
2022-04-21 15:00:00,78.2,78.2,78.05,78.09,37100.0,78.2,78.2,78.05,78.09,37100.0
2022-04-21 15:05:00,78.08,78.12,77.98,78.0,16712.0,78.08,78.12,77.98,78.0,16712.0
2022-04-21 15:10:00,78.02,78.03,77.79,77.81,12948.0,78.02,78.03,77.79,77.81,12948.0
2022-04-21 15:15:00,77.86,77.91,77.75,77.76,14288.0,77.86,77.91,77.75,77.76,14288.0
2022-04-21 15:20:00,77.75,77.84,77.73,77.77,14509.0,77.75,77.84,77.73,77.77,14509.0
2022-04-21 15:25:00,77.82,77.96,77.82,77.96,16600.0,77.82,77.96,77.82,77.96,16600.0
2022-04-21 15:30:00,77.94,78.04,77.94,77.97,24354.0,77.94,78.04,77.94,77.97,24354.0
2022-04-21 15:35:00,77.97,77.97,77.88,77.93,25077.0,77.97,77.97,77.88,77.93,25077.0
2022-04-21 15:40:00,77.95,77.97,77.91,77.91,13907.0,77.95,77.97,77.91,77.91,13907.0
2022-04-21 15:45:00,77.92,78.0,77.91,78.0,87666.0,77.92,78.0,77.91,78.0,87666.0
2022-04-21 15:50:00,78.02,78.15,78.01,78.1,32974.0,78.02,78.15,78.01,78.1,32974.0
2022-04-21 15:55:00,78.11,78.16,78.07,78.13,127584.0,78.11,78.16,78.07,78.13,127584.0
2022-04-22 09:30:00,76.98,77.1,76.69,76.89,135942.0,76.98,77.1,76.69,76.89,135942.0
2022-04-22 09:35:00,76.9,77.17,76.89,77.15,58896.0,76.9,77.17,76.89,77.15,58896.0
2022-04-22 09:40:00,77.14,77.35,77.14,77.29,57075.0,77.14,77.35,77.14,77.29,57075.0
2022-04-22 09:45:00,77.31,77.45,77.24,77.28,41817.0,77.31,77.45,77.24,77.28,41817.0
2022-04-22 09:50:00,77.29,77.39,77.18,77.25,25232.0,77.29,77.39,77.18,77.25,25232.0
2022-04-22 09:55:00,77.31,77.39,77.22,77.25,23070.0,77.31,77.39,77.22,77.25,23070.0
2022-04-22 10:00:00,77.22,77.26,76.88,76.94,68428.0,77.22,77.26,76.88,76.94,68428.0
2022-04-22 10:05:00,76.94,77.15,76.9,77.12,43692.0,76.94,77.15,76.9,77.12,43692.0
2022-04-22 10:10:00,77.13,77.37,77.12,77.27,35090.0,77.13,77.37,77.12,77.27,35090.0
2022-04-22 10:15:00,77.28,77.47,77.24,77.3,29272.0,77.28,77.47,77.24,77.3,29272.0
2022-04-22 10:20:00,77.33,77.34,76.99,77.23,47670.0,77.33,77.34,76.99,77.23,47670.0
2022-04-22 10:25:00,77.22,77.3,77.13,77.13,18731.0,77.22,77.3,77.13,77.13,18731.0
2022-04-22 10:30:00,77.12,77.22,77.05,77.1,6770.0,77.12,77.22,77.05,77.1,6770.0
2022-04-22 10:35:00,77.1,77.1,76.61,76.66,42504.0,77.1,77.1,76.61,76.66,42504.0
2022-04-22 10:40:00,76.65,76.92,76.65,76.88,21403.0,76.65,76.92,76.65,76.88,21403.0
2022-04-22 10:45:00,76.86,76.96,76.75,76.78,22211.0,76.86,76.96,76.75,76.78,22211.0
2022-04-22 10:50:00,76.78,76.86,76.61,76.62,35165.0,76.78,76.86,76.61,76.62,35165.0
2022-04-22 10:55:00,76.62,76.68,76.53,76.62,56568.0,76.62,76.68,76.53,76.62,56568.0
2022-04-22 11:00:00,76.62,76.87,76.58,76.78,50834.0,76.62,76.87,76.58,76.78,50834.0
2022-04-22 11:05:00,76.77,76.83,76.66,76.66,52335.0,76.77,76.83,76.66,76.66,52335.0
2022-04-22 11:10:00,76.63,76.89,76.55,76.8,130622.0,76.63,76.89,76.55,76.8,130622.0
2022-04-22 11:15:00,76.79,76.92,76.68,76.86,37557.0,76.79,76.92,76.68,76.86,37557.0
2022-04-22 11:20:00,76.83,77.1,76.8,77.1,51604.0,76.83,77.1,76.8,77.1,51604.0
2022-04-22 11:25:00,77.09,77.09,76.79,76.97,67514.0,77.09,77.09,76.79,76.97,67514.0
2022-04-22 11:30:00,76.92,76.95,76.64,76.78,34819.0,76.92,76.95,76.64,76.78,34819.0
2022-04-22 11:35:00,76.76,76.8,76.68,76.76,31351.0,76.76,76.8,76.68,76.76,31351.0
2022-04-22 11:40:00,76.77,76.87,76.68,76.7,23777.0,76.77,76.87,76.68,76.7,23777.0
2022-04-22 11:45:00,76.68,76.8,76.59,76.65,28265.0,76.68,76.8,76.59,76.65,28265.0
2022-04-22 11:50:00,76.64,76.79,76.61,76.65,33074.0,76.64,76.79,76.61,76.65,33074.0
2022-04-22 11:55:00,76.66,76.75,76.64,76.69,15550.0,76.66,76.75,76.64,76.69,15550.0
2022-04-22 12:00:00,76.75,76.93,76.73,76.83,28915.0,76.75,76.93,76.73,76.83,28915.0
2022-04-22 12:05:00,76.84,76.89,76.78,76.82,16210.0,76.84,76.89,76.78,76.82,16210.0
2022-04-22 12:10:00,76.79,76.88,76.76,76.81,8621.0,76.79,76.88,76.76,76.81,8621.0
2022-04-22 12:15:00,76.81,76.88,76.8,76.86,16298.0,76.81,76.88,76.8,76.86,16298.0
2022-04-22 12:20:00,76.87,76.92,76.85,76.91,14652.0,76.87,76.92,76.85,76.91,14652.0
2022-04-22 12:25:00,76.93,76.98,76.9,76.9,17175.0,76.93,76.98,76.9,76.9,17175.0
2022-04-22 12:30:00,76.9,77.12,76.89,77.11,13095.0,76.9,77.12,76.89,77.11,13095.0
2022-04-22 12:35:00,77.1,77.21,77.09,77.16,13364.0,77.1,77.21,77.09,77.16,13364.0
2022-04-22 12:40:00,77.15,77.19,76.91,76.93,37023.0,77.15,77.19,76.91,76.93,37023.0
2022-04-22 12:45:00,76.89,76.95,76.82,76.91,9775.0,76.89,76.95,76.82,76.91,9775.0
2022-04-22 12:50:00,76.88,76.91,76.77,76.79,16083.0,76.88,76.91,76.77,76.79,16083.0
2022-04-22 12:55:00,76.79,76.9,76.76,76.88,12911.0,76.79,76.9,76.76,76.88,12911.0
2022-04-22 13:00:00,76.86,76.93,76.73,76.77,17588.0,76.86,76.93,76.73,76.77,17588.0
2022-04-22 13:05:00,76.79,76.84,76.67,76.69,7005.0,76.79,76.84,76.67,76.69,7005.0
2022-04-22 13:10:00,76.69,76.75,76.67,76.73,13458.0,76.69,76.75,76.67,76.73,13458.0
2022-04-22 13:15:00,76.73,76.75,76.65,76.65,16169.0,76.73,76.75,76.65,76.65,16169.0
2022-04-22 13:20:00,76.67,76.7,76.63,76.68,11386.0,76.67,76.7,76.63,76.68,11386.0
2022-04-22 13:25:00,76.67,76.67,76.59,76.61,49463.0,76.67,76.67,76.59,76.61,49463.0
2022-04-22 13:30:00,76.6,76.61,76.5,76.55,38271.0,76.6,76.61,76.5,76.55,38271.0
2022-04-22 13:35:00,76.57,76.69,76.5,76.5,25393.0,76.57,76.69,76.5,76.5,25393.0
2022-04-22 13:40:00,76.5,76.63,76.5,76.62,12698.0,76.5,76.63,76.5,76.62,12698.0
2022-04-22 13:45:00,76.62,76.77,76.61,76.74,21404.0,76.62,76.77,76.61,76.74,21404.0
2022-04-22 13:50:00,76.74,76.76,76.7,76.74,20063.0,76.74,76.76,76.7,76.74,20063.0
2022-04-22 13:55:00,76.73,76.81,76.72,76.76,34458.0,76.73,76.81,76.72,76.76,34458.0
2022-04-22 14:00:00,76.75,76.76,76.65,76.74,26837.0,76.75,76.76,76.65,76.74,26837.0
2022-04-22 14:05:00,76.74,76.74,76.61,76.72,23470.0,76.74,76.74,76.61,76.72,23470.0
2022-04-22 14:10:00,76.72,76.73,76.51,76.56,26716.0,76.72,76.73,76.51,76.56,26716.0
2022-04-22 14:15:00,76.55,76.77,76.52,76.71,31504.0,76.55,76.77,76.52,76.71,31504.0
2022-04-22 14:20:00,76.73,76.78,76.65,76.67,32391.0,76.73,76.78,76.65,76.67,32391.0
2022-04-22 14:25:00,76.68,76.74,76.49,76.58,39809.0,76.68,76.74,76.49,76.58,39809.0
2022-04-22 14:30:00,76.59,76.7,76.56,76.61,16606.0,76.59,76.7,76.56,76.61,16606.0
2022-04-22 14:35:00,76.63,76.65,76.49,76.49,28050.0,76.63,76.65,76.49,76.49,28050.0
2022-04-22 14:40:00,76.49,76.5,76.43,76.48,47963.0,76.49,76.5,76.43,76.48,47963.0
2022-04-22 14:45:00,76.49,76.5,76.39,76.39,25570.0,76.49,76.5,76.39,76.39,25570.0
2022-04-22 14:50:00,76.39,76.43,76.3,76.42,28250.0,76.39,76.43,76.3,76.42,28250.0
2022-04-22 14:55:00,76.41,76.45,76.38,76.39,21810.0,76.41,76.45,76.38,76.39,21810.0
2022-04-22 15:00:00,76.39,76.4,76.29,76.34,25145.0,76.39,76.4,76.29,76.34,25145.0
2022-04-22 15:05:00,76.35,76.38,76.35,76.37,27786.0,76.35,76.38,76.35,76.37,27786.0
2022-04-22 15:10:00,76.36,76.38,76.31,76.37,35288.0,76.36,76.38,76.31,76.37,35288.0
2022-04-22 15:15:00,76.36,76.44,76.35,76.44,26619.0,76.36,76.44,76.35,76.44,26619.0
2022-04-22 15:20:00,76.43,76.49,76.38,76.4,37592.0,76.43,76.49,76.38,76.4,37592.0
2022-04-22 15:25:00,76.39,76.45,76.29,76.3,48417.0,76.39,76.45,76.29,76.3,48417.0
2022-04-22 15:30:00,76.3,76.37,76.3,76.36,38050.0,76.3,76.37,76.3,76.36,38050.0
2022-04-22 15:35:00,76.36,76.42,76.35,76.38,190834.0,76.36,76.42,76.35,76.38,190834.0
2022-04-22 15:40:00,76.38,76.41,76.29,76.31,113024.0,76.38,76.41,76.29,76.31,113024.0
2022-04-22 15:45:00,76.31,76.37,76.28,76.33,86826.0,76.31,76.37,76.28,76.33,86826.0
2022-04-22 15:50:00,76.33,76.37,76.28,76.34,95535.0,76.33,76.37,76.28,76.34,95535.0
2022-04-22 15:55:00,76.34,76.37,76.29,76.3,211075.0,76.34,76.37,76.29,76.3,211075.0
2022-04-25 09:30:00,72.64,72.71,72.23,72.44,264221.0,72.64,72.71,72.23,72.44,264221.0
2022-04-25 09:35:00,72.46,72.79,72.38,72.62,182566.0,72.46,72.79,72.38,72.62,182566.0
2022-04-25 09:40:00,72.64,73.05,72.61,73.02,92914.0,72.64,73.05,72.61,73.02,92914.0
2022-04-25 09:45:00,73.01,73.32,73.01,73.12,73018.0,73.01,73.32,73.01,73.12,73018.0
2022-04-25 09:50:00,73.12,73.4,73.08,73.25,117876.0,73.12,73.4,73.08,73.25,117876.0
2022-04-25 09:55:00,73.25,73.28,73.11,73.11,39906.0,73.25,73.28,73.11,73.11,39906.0
2022-04-25 10:00:00,73.12,73.27,72.93,72.95,86941.0,73.12,73.27,72.93,72.95,86941.0
2022-04-25 10:05:00,72.92,72.93,72.7,72.75,90575.0,72.92,72.93,72.7,72.75,90575.0
2022-04-25 10:10:00,72.74,72.85,72.62,72.62,50258.0,72.74,72.85,72.62,72.62,50258.0
2022-04-25 10:15:00,72.62,72.97,72.6,72.86,56939.0,72.62,72.97,72.6,72.86,56939.0
2022-04-25 10:20:00,72.85,72.88,72.6,72.69,67115.0,72.85,72.88,72.6,72.69,67115.0
2022-04-25 10:25:00,72.74,73.04,72.72,72.84,66374.0,72.74,73.04,72.72,72.84,66374.0
2022-04-25 10:30:00,72.79,73.04,72.79,72.93,25489.0,72.79,73.04,72.79,72.93,25489.0
2022-04-25 10:35:00,72.98,73.18,72.88,73.05,37013.0,72.98,73.18,72.88,73.05,37013.0
2022-04-25 10:40:00,73.05,73.19,72.95,72.95,48350.0,73.05,73.19,72.95,72.95,48350.0
2022-04-25 10:45:00,72.98,73.1,72.87,72.94,32222.0,72.98,73.1,72.87,72.94,32222.0
2022-04-25 10:50:00,72.96,73.1,72.96,72.98,21646.0,72.96,73.1,72.96,72.98,21646.0
2022-04-25 10:55:00,72.98,73.07,72.52,72.57,70797.0,72.98,73.07,72.52,72.57,70797.0
2022-04-25 11:00:00,72.56,72.64,72.45,72.62,70290.0,72.56,72.64,72.45,72.62,70290.0
2022-04-25 11:05:00,72.64,72.67,72.4,72.41,15166.0,72.64,72.67,72.4,72.41,15166.0
2022-04-25 11:10:00,72.4,72.67,72.3,72.67,66823.0,72.4,72.67,72.3,72.67,66823.0
2022-04-25 11:15:00,72.67,72.77,72.53,72.57,36703.0,72.67,72.77,72.53,72.57,36703.0
2022-04-25 11:20:00,72.54,72.6,72.25,72.38,50374.0,72.54,72.6,72.25,72.38,50374.0
2022-04-25 11:25:00,72.36,72.65,72.08,72.1,144249.0,72.36,72.65,72.08,72.1,144249.0
2022-04-25 11:30:00,72.08,72.18,71.98,72.07,114075.0,72.08,72.18,71.98,72.07,114075.0
2022-04-25 11:35:00,72.05,72.27,72.04,72.08,33066.0,72.05,72.27,72.04,72.08,33066.0
2022-04-25 11:40:00,72.1,72.17,72.05,72.05,69425.0,72.1,72.17,72.05,72.05,69425.0
2022-04-25 11:45:00,72.08,72.14,72.02,72.12,54218.0,72.08,72.14,72.02,72.12,54218.0
2022-04-25 11:50:00,72.11,72.33,71.98,72.3,49165.0,72.11,72.33,71.98,72.3,49165.0
2022-04-25 11:55:00,72.33,72.43,72.29,72.39,51485.0,72.33,72.43,72.29,72.39,51485.0
2022-04-25 12:00:00,72.39,72.4,72.25,72.29,20337.0,72.39,72.4,72.25,72.29,20337.0
2022-04-25 12:05:00,72.29,72.56,72.29,72.55,52674.0,72.29,72.56,72.29,72.55,52674.0
2022-04-25 12:10:00,72.54,72.6,72.39,72.55,42104.0,72.54,72.6,72.39,72.55,42104.0
2022-04-25 12:15:00,72.56,72.81,72.55,72.75,40644.0,72.56,72.81,72.55,72.75,40644.0
2022-04-25 12:20:00,72.76,73.02,72.75,72.9,60861.0,72.76,73.02,72.75,72.9,60861.0
2022-04-25 12:25:00,72.89,72.97,72.66,72.72,46292.0,72.89,72.97,72.66,72.72,46292.0
2022-04-25 12:30:00,72.71,72.91,72.71,72.88,17900.0,72.71,72.91,72.71,72.88,17900.0
2022-04-25 12:35:00,72.9,72.91,72.68,72.74,24750.0,72.9,72.91,72.68,72.74,24750.0
2022-04-25 12:40:00,72.79,72.87,72.68,72.8,26492.0,72.79,72.87,72.68,72.8,26492.0
2022-04-25 12:45:00,72.87,73.08,72.86,73.03,36145.0,72.87,73.08,72.86,73.03,36145.0
2022-04-25 12:50:00,73.02,73.11,72.91,72.97,46204.0,73.02,73.11,72.91,72.97,46204.0
2022-04-25 12:55:00,73.0,73.15,72.94,73.09,31638.0,73.0,73.15,72.94,73.09,31638.0
2022-04-25 13:00:00,73.12,73.14,72.87,72.87,16555.0,73.12,73.14,72.87,72.87,16555.0
2022-04-25 13:05:00,72.89,73.01,72.88,73.0,24437.0,72.89,73.01,72.88,73.0,24437.0
2022-04-25 13:10:00,73.02,73.21,72.95,73.18,22059.0,73.02,73.21,72.95,73.18,22059.0
2022-04-25 13:15:00,73.22,73.31,73.19,73.26,27328.0,73.22,73.31,73.19,73.26,27328.0
2022-04-25 13:20:00,73.27,73.3,73.18,73.2,8371.0,73.27,73.3,73.18,73.2,8371.0
2022-04-25 13:25:00,73.23,73.3,73.01,73.02,21911.0,73.23,73.3,73.01,73.02,21911.0
2022-04-25 13:30:00,73.0,73.04,72.89,72.89,13416.0,73.0,73.04,72.89,72.89,13416.0
2022-04-25 13:35:00,72.91,73.29,72.91,73.28,17560.0,72.91,73.29,72.91,73.28,17560.0
2022-04-25 13:40:00,73.29,73.31,73.18,73.25,13677.0,73.29,73.31,73.18,73.25,13677.0
2022-04-25 13:45:00,73.27,73.44,73.27,73.35,157218.0,73.27,73.44,73.27,73.35,157218.0
2022-04-25 13:50:00,73.34,73.35,73.03,73.18,26184.0,73.34,73.35,73.03,73.18,26184.0
2022-04-25 13:55:00,73.2,73.22,73.12,73.18,12430.0,73.2,73.22,73.12,73.18,12430.0
2022-04-25 14:00:00,73.26,73.26,73.04,73.08,16920.0,73.26,73.26,73.04,73.08,16920.0
2022-04-25 14:05:00,73.02,73.16,72.96,73.16,21752.0,73.02,73.16,72.96,73.16,21752.0
2022-04-25 14:10:00,73.2,73.33,73.09,73.19,28526.0,73.2,73.33,73.09,73.19,28526.0
2022-04-25 14:15:00,73.25,73.43,73.21,73.43,12756.0,73.25,73.43,73.21,73.43,12756.0
2022-04-25 14:20:00,73.42,73.63,73.4,73.51,15471.0,73.42,73.63,73.4,73.51,15471.0
2022-04-25 14:25:00,73.59,74.34,73.58,74.14,159598.0,73.59,74.34,73.58,74.14,159598.0
2022-04-25 14:30:00,74.14,74.46,74.1,74.41,86886.0,74.14,74.46,74.1,74.41,86886.0
2022-04-25 14:35:00,74.4,74.67,74.32,74.55,35806.0,74.4,74.67,74.32,74.55,35806.0
2022-04-25 14:40:00,74.56,74.61,74.51,74.61,32990.0,74.56,74.61,74.51,74.61,32990.0
2022-04-25 14:45:00,74.62,74.78,74.62,74.7,56015.0,74.62,74.78,74.62,74.7,56015.0
2022-04-25 14:50:00,74.78,74.87,74.62,74.65,53586.0,74.78,74.87,74.62,74.65,53586.0
2022-04-25 14:55:00,74.65,74.76,74.64,74.64,10183.0,74.65,74.76,74.64,74.64,10183.0
2022-04-25 15:00:00,74.66,74.66,74.38,74.43,21069.0,74.66,74.66,74.38,74.43,21069.0
2022-04-25 15:05:00,74.48,74.53,74.39,74.52,23918.0,74.48,74.53,74.39,74.52,23918.0
2022-04-25 15:10:00,74.53,74.69,74.53,74.66,9611.0,74.53,74.69,74.53,74.66,9611.0
2022-04-25 15:15:00,74.69,74.72,74.64,74.69,37281.0,74.69,74.72,74.64,74.69,37281.0
2022-04-25 15:20:00,74.72,74.89,74.72,74.85,15996.0,74.72,74.89,74.72,74.85,15996.0
2022-04-25 15:25:00,74.87,74.88,74.74,74.8,27569.0,74.87,74.88,74.74,74.8,27569.0
2022-04-25 15:30:00,74.78,74.86,74.76,74.83,18412.0,74.78,74.86,74.76,74.83,18412.0
2022-04-25 15:35:00,74.85,74.99,74.79,74.88,22565.0,74.85,74.99,74.79,74.88,22565.0
2022-04-25 15:40:00,74.84,74.87,74.6,74.69,62873.0,74.84,74.87,74.6,74.69,62873.0
2022-04-25 15:45:00,74.68,74.76,74.64,74.76,53197.0,74.68,74.76,74.64,74.76,53197.0
2022-04-25 15:50:00,74.75,74.78,74.65,74.73,150054.0,74.75,74.78,74.65,74.73,150054.0
2022-04-25 15:55:00,74.73,74.8,74.64,74.68,236891.0,74.73,74.8,74.64,74.68,236891.0
2022-04-26 09:30:00,75.33,75.67,75.33,75.35,130475.0,75.33,75.67,75.33,75.35,130475.0
2022-04-26 09:35:00,75.31,75.43,75.2,75.42,98288.0,75.31,75.43,75.2,75.42,98288.0
2022-04-26 09:40:00,75.45,75.53,75.06,75.06,72829.0,75.45,75.53,75.06,75.06,72829.0
2022-04-26 09:45:00,75.03,75.16,74.83,75.0,86077.0,75.03,75.16,74.83,75.0,86077.0
2022-04-26 09:50:00,75.02,75.2,74.95,75.11,38740.0,75.02,75.2,74.95,75.11,38740.0
2022-04-26 09:55:00,75.12,75.15,75.0,75.13,53581.0,75.12,75.15,75.0,75.13,53581.0
2022-04-26 10:00:00,75.11,75.49,75.11,75.42,97310.0,75.11,75.49,75.11,75.42,97310.0
2022-04-26 10:05:00,75.42,75.6,75.36,75.44,80577.0,75.42,75.6,75.36,75.44,80577.0
2022-04-26 10:10:00,75.46,75.56,75.21,75.21,60961.0,75.46,75.56,75.21,75.21,60961.0
2022-04-26 10:15:00,75.18,75.18,74.71,74.74,65881.0,75.18,75.18,74.71,74.74,65881.0
2022-04-26 10:20:00,74.74,74.9,74.47,74.66,195396.0,74.74,74.9,74.47,74.66,195396.0
2022-04-26 10:25:00,74.66,74.78,74.58,74.71,65758.0,74.66,74.78,74.58,74.71,65758.0
2022-04-26 10:30:00,74.7,74.79,74.37,74.42,87906.0,74.7,74.79,74.37,74.42,87906.0
2022-04-26 10:35:00,74.44,75.03,74.37,74.97,132123.0,74.44,75.03,74.37,74.97,132123.0
2022-04-26 10:40:00,74.99,75.17,74.93,75.14,153829.0,74.99,75.17,74.93,75.14,153829.0
2022-04-26 10:45:00,75.16,75.49,75.16,75.34,150687.0,75.16,75.49,75.16,75.34,150687.0
2022-04-26 10:50:00,75.31,75.36,75.0,75.05,227896.0,75.31,75.36,75.0,75.05,227896.0
2022-04-26 10:55:00,75.05,75.2,74.92,75.19,139529.0,75.05,75.2,74.92,75.19,139529.0
2022-04-26 11:00:00,75.24,75.91,75.21,75.76,164325.0,75.24,75.91,75.21,75.76,164325.0
2022-04-26 11:05:00,75.75,75.94,75.7,75.75,62364.0,75.75,75.94,75.7,75.75,62364.0
2022-04-26 11:10:00,75.74,76.03,75.62,75.8,94738.0,75.74,76.03,75.62,75.8,94738.0
2022-04-26 11:15:00,75.76,75.94,75.65,75.87,53468.0,75.76,75.94,75.65,75.87,53468.0
2022-04-26 11:20:00,75.89,75.99,75.64,75.65,64012.0,75.89,75.99,75.64,75.65,64012.0
2022-04-26 11:25:00,75.65,75.67,75.33,75.48,96662.0,75.65,75.67,75.33,75.48,96662.0
2022-04-26 11:30:00,75.49,75.86,75.41,75.86,34303.0,75.49,75.86,75.41,75.86,34303.0
2022-04-26 11:35:00,75.88,76.13,75.85,76.0,105962.0,75.88,76.13,75.85,76.0,105962.0
2022-04-26 11:40:00,76.02,76.11,76.0,76.07,35598.0,76.02,76.11,76.0,76.07,35598.0
2022-04-26 11:45:00,76.03,76.24,75.97,75.99,78598.0,76.03,76.24,75.97,75.99,78598.0
2022-04-26 11:50:00,75.98,76.25,75.92,76.2,29627.0,75.98,76.25,75.92,76.2,29627.0
2022-04-26 11:55:00,76.2,76.24,75.97,76.03,37945.0,76.2,76.24,75.97,76.03,37945.0
2022-04-26 12:00:00,76.04,76.18,76.0,76.12,24867.0,76.04,76.18,76.0,76.12,24867.0
2022-04-26 12:05:00,76.12,76.23,76.01,76.06,17292.0,76.12,76.23,76.01,76.06,17292.0
2022-04-26 12:10:00,76.05,76.19,75.82,75.85,27227.0,76.05,76.19,75.82,75.85,27227.0
2022-04-26 12:15:00,75.82,76.07,75.81,75.83,28350.0,75.82,76.07,75.81,75.83,28350.0
2022-04-26 12:20:00,75.91,76.14,75.91,76.07,23357.0,75.91,76.14,75.91,76.07,23357.0
2022-04-26 12:25:00,76.1,76.11,75.6,75.61,51962.0,76.1,76.11,75.6,75.61,51962.0
2022-04-26 12:30:00,75.67,76.15,75.61,76.15,89739.0,75.67,76.15,75.61,76.15,89739.0
2022-04-26 12:35:00,76.13,76.25,76.01,76.25,17222.0,76.13,76.25,76.01,76.25,17222.0
2022-04-26 12:40:00,76.26,76.31,76.07,76.25,19353.0,76.26,76.31,76.07,76.25,19353.0
2022-04-26 12:45:00,76.24,76.48,76.21,76.41,61577.0,76.24,76.48,76.21,76.41,61577.0
2022-04-26 12:50:00,76.33,76.37,76.23,76.29,19892.0,76.33,76.37,76.23,76.29,19892.0
2022-04-26 12:55:00,76.3,76.46,75.9,76.02,86697.0,76.3,76.46,75.9,76.02,86697.0
2022-04-26 13:00:00,76.11,76.62,76.11,76.5,153735.0,76.11,76.62,76.11,76.5,153735.0
2022-04-26 13:05:00,76.52,76.7,76.45,76.55,65865.0,76.52,76.7,76.45,76.55,65865.0
2022-04-26 13:10:00,76.58,76.79,76.47,76.71,73410.0,76.58,76.79,76.47,76.71,73410.0
2022-04-26 13:15:00,76.7,76.84,76.66,76.81,38837.0,76.7,76.84,76.66,76.81,38837.0
2022-04-26 13:20:00,76.84,76.85,76.73,76.82,42650.0,76.84,76.85,76.73,76.82,42650.0
2022-04-26 13:25:00,76.79,76.91,76.77,76.84,33016.0,76.79,76.91,76.77,76.84,33016.0
2022-04-26 13:30:00,76.86,76.94,76.62,76.64,54512.0,76.86,76.94,76.62,76.64,54512.0
2022-04-26 13:35:00,76.63,76.85,76.63,76.73,56708.0,76.63,76.85,76.63,76.73,56708.0
2022-04-26 13:40:00,76.73,76.78,76.68,76.7,31047.0,76.73,76.78,76.68,76.7,31047.0
2022-04-26 13:45:00,76.7,76.8,76.54,76.7,63007.0,76.7,76.8,76.54,76.7,63007.0
2022-04-26 13:50:00,76.71,76.71,76.48,76.48,37162.0,76.71,76.71,76.48,76.48,37162.0
2022-04-26 13:55:00,76.52,76.71,76.48,76.64,23535.0,76.52,76.71,76.48,76.64,23535.0
2022-04-26 14:00:00,76.66,76.66,76.33,76.35,18993.0,76.66,76.66,76.33,76.35,18993.0
2022-04-26 14:05:00,76.34,76.47,76.26,76.35,26306.0,76.34,76.47,76.26,76.35,26306.0
2022-04-26 14:10:00,76.38,76.6,76.37,76.59,20371.0,76.38,76.6,76.37,76.59,20371.0
2022-04-26 14:15:00,76.61,76.62,76.26,76.26,13727.0,76.61,76.62,76.26,76.26,13727.0
2022-04-26 14:20:00,76.34,76.38,76.05,76.24,66897.0,76.34,76.38,76.05,76.24,66897.0
2022-04-26 14:25:00,76.31,76.31,75.96,76.14,87477.0,76.31,76.31,75.96,76.14,87477.0
2022-04-26 14:30:00,76.1,76.18,75.87,75.94,29019.0,76.1,76.18,75.87,75.94,29019.0
2022-04-26 14:35:00,75.94,75.99,75.85,75.98,27796.0,75.94,75.99,75.85,75.98,27796.0
2022-04-26 14:40:00,76.01,76.05,75.91,75.93,6560.0,76.01,76.05,75.91,75.93,6560.0
2022-04-26 14:45:00,75.92,76.04,75.85,76.03,11849.0,75.92,76.04,75.85,76.03,11849.0
2022-04-26 14:50:00,76.06,76.06,76.0,76.03,6786.0,76.06,76.06,76.0,76.03,6786.0
2022-04-26 14:55:00,76.01,76.03,75.94,76.01,5702.0,76.01,76.03,75.94,76.01,5702.0
2022-04-26 15:00:00,76.0,76.1,75.96,76.06,39450.0,76.0,76.1,75.96,76.06,39450.0
2022-04-26 15:05:00,76.03,76.05,76.01,76.02,16852.0,76.03,76.05,76.01,76.02,16852.0
2022-04-26 15:10:00,76.01,76.04,75.96,76.0,42500.0,76.01,76.04,75.96,76.0,42500.0
2022-04-26 15:15:00,76.01,76.06,75.97,75.99,17930.0,76.01,76.06,75.97,75.99,17930.0
2022-04-26 15:20:00,75.97,76.08,75.92,76.06,33961.0,75.97,76.08,75.92,76.06,33961.0
2022-04-26 15:25:00,76.07,76.24,76.07,76.24,37562.0,76.07,76.24,76.07,76.24,37562.0
2022-04-26 15:30:00,76.25,76.34,76.24,76.33,41228.0,76.25,76.34,76.24,76.33,41228.0
2022-04-26 15:35:00,76.32,76.52,76.32,76.52,52607.0,76.32,76.52,76.32,76.52,52607.0
2022-04-26 15:40:00,76.5,76.55,76.48,76.48,33212.0,76.5,76.55,76.48,76.48,33212.0
2022-04-26 15:45:00,76.48,76.52,76.42,76.45,32039.0,76.48,76.52,76.42,76.45,32039.0
2022-04-26 15:50:00,76.45,76.55,76.4,76.43,258736.0,76.45,76.55,76.4,76.43,258736.0
2022-04-26 15:55:00,76.42,76.51,76.39,76.39,363186.0,76.42,76.51,76.39,76.39,363186.0
2022-04-27 09:30:00,75.12,75.25,74.97,75.13,106723.0,75.12,75.25,74.97,75.13,106723.0
2022-04-27 09:35:00,75.12,75.21,74.87,74.92,66730.0,75.12,75.21,74.87,74.92,66730.0
2022-04-27 09:40:00,74.9,75.1,74.88,75.03,50743.0,74.9,75.1,74.88,75.03,50743.0
2022-04-27 09:45:00,75.02,75.26,74.93,75.23,103344.0,75.02,75.26,74.93,75.23,103344.0
2022-04-27 09:50:00,75.22,75.39,75.15,75.35,85812.0,75.22,75.39,75.15,75.35,85812.0
2022-04-27 09:55:00,75.35,75.4,75.18,75.3,33275.0,75.35,75.4,75.18,75.3,33275.0
2022-04-27 10:00:00,75.16,75.28,75.06,75.14,49521.0,75.16,75.28,75.06,75.14,49521.0
2022-04-27 10:05:00,75.14,75.55,75.09,75.49,75413.0,75.14,75.55,75.09,75.49,75413.0
2022-04-27 10:10:00,75.49,75.51,75.29,75.31,71372.0,75.49,75.51,75.29,75.31,71372.0
2022-04-27 10:15:00,75.33,75.42,75.09,75.18,51399.0,75.33,75.42,75.09,75.18,51399.0
2022-04-27 10:20:00,75.14,75.18,75.04,75.1,41405.0,75.14,75.18,75.04,75.1,41405.0
2022-04-27 10:25:00,75.12,75.22,75.05,75.11,21999.0,75.12,75.22,75.05,75.11,21999.0
2022-04-27 10:30:00,75.15,75.87,75.05,75.71,429311.0,75.15,75.87,75.05,75.71,429311.0
2022-04-27 10:35:00,75.67,75.76,75.46,75.73,86608.0,75.67,75.76,75.46,75.73,86608.0
2022-04-27 10:40:00,75.68,75.91,75.65,75.72,64186.0,75.68,75.91,75.65,75.72,64186.0
2022-04-27 10:45:00,75.76,75.88,75.58,75.87,30572.0,75.76,75.88,75.58,75.87,30572.0
2022-04-27 10:50:00,75.87,76.05,75.84,76.02,65944.0,75.87,76.05,75.84,76.02,65944.0
2022-04-27 10:55:00,76.07,76.17,76.0,76.04,76097.0,76.07,76.17,76.0,76.04,76097.0
2022-04-27 11:00:00,76.02,76.27,75.96,76.23,44640.0,76.02,76.27,75.96,76.23,44640.0
2022-04-27 11:05:00,76.2,76.2,76.0,76.02,31738.0,76.2,76.2,76.0,76.02,31738.0
2022-04-27 11:10:00,76.03,76.1,75.86,75.92,34953.0,76.03,76.1,75.86,75.92,34953.0
2022-04-27 11:15:00,75.91,75.93,75.75,75.78,67155.0,75.91,75.93,75.75,75.78,67155.0
2022-04-27 11:20:00,75.8,75.82,75.52,75.52,105741.0,75.8,75.82,75.52,75.52,105741.0
2022-04-27 11:25:00,75.57,75.73,75.5,75.5,31145.0,75.57,75.73,75.5,75.5,31145.0
2022-04-27 11:30:00,75.5,75.62,75.35,75.47,65858.0,75.5,75.62,75.35,75.47,65858.0
2022-04-27 11:35:00,75.51,75.58,75.41,75.49,74590.0,75.51,75.58,75.41,75.49,74590.0
2022-04-27 11:40:00,75.49,75.7,75.47,75.61,54766.0,75.49,75.7,75.47,75.61,54766.0
2022-04-27 11:45:00,75.61,75.77,75.61,75.71,121781.0,75.61,75.77,75.61,75.71,121781.0
2022-04-27 11:50:00,75.72,75.78,75.66,75.71,23866.0,75.72,75.78,75.66,75.71,23866.0
2022-04-27 11:55:00,75.73,75.82,75.47,75.5,58147.0,75.73,75.82,75.47,75.5,58147.0
2022-04-27 12:00:00,75.51,75.6,75.41,75.57,37194.0,75.51,75.6,75.41,75.57,37194.0
2022-04-27 12:05:00,75.57,75.57,75.33,75.44,10364.0,75.57,75.57,75.33,75.44,10364.0
2022-04-27 12:10:00,75.44,75.68,75.43,75.65,30272.0,75.44,75.68,75.43,75.65,30272.0
2022-04-27 12:15:00,75.67,75.67,75.21,75.24,20062.0,75.67,75.67,75.21,75.24,20062.0
2022-04-27 12:20:00,75.29,75.4,75.27,75.36,10859.0,75.29,75.4,75.27,75.36,10859.0
2022-04-27 12:25:00,75.37,75.42,75.3,75.37,11683.0,75.37,75.42,75.3,75.37,11683.0
2022-04-27 12:30:00,75.44,75.53,75.27,75.51,28904.0,75.44,75.53,75.27,75.51,28904.0
2022-04-27 12:35:00,75.55,75.56,75.34,75.36,22532.0,75.55,75.56,75.34,75.36,22532.0
2022-04-27 12:40:00,75.33,75.44,75.32,75.39,4820.0,75.33,75.44,75.32,75.39,4820.0
2022-04-27 12:45:00,75.34,75.43,75.32,75.35,5550.0,75.34,75.43,75.32,75.35,5550.0
2022-04-27 12:50:00,75.33,75.58,75.32,75.52,12811.0,75.33,75.58,75.32,75.52,12811.0
2022-04-27 12:55:00,75.5,75.67,75.46,75.61,16925.0,75.5,75.67,75.46,75.61,16925.0
2022-04-27 13:00:00,75.6,75.82,75.6,75.77,26726.0,75.6,75.82,75.6,75.77,26726.0
2022-04-27 13:05:00,75.73,75.73,75.45,75.47,8789.0,75.73,75.73,75.45,75.47,8789.0
2022-04-27 13:10:00,75.45,75.45,75.32,75.44,33146.0,75.45,75.45,75.32,75.44,33146.0
2022-04-27 13:15:00,75.43,75.46,75.34,75.44,8654.0,75.43,75.46,75.34,75.44,8654.0
2022-04-27 13:20:00,75.42,75.56,75.37,75.54,18047.0,75.42,75.56,75.37,75.54,18047.0
2022-04-27 13:25:00,75.58,75.72,75.57,75.62,22683.0,75.58,75.72,75.57,75.62,22683.0
2022-04-27 13:30:00,75.63,75.75,75.57,75.63,41348.0,75.63,75.75,75.57,75.63,41348.0
2022-04-27 13:35:00,75.65,75.84,75.6,75.84,40902.0,75.65,75.84,75.6,75.84,40902.0
2022-04-27 13:40:00,75.85,76.11,75.85,76.08,40114.0,75.85,76.11,75.85,76.08,40114.0
2022-04-27 13:45:00,76.08,76.27,76.02,76.27,43183.0,76.08,76.27,76.02,76.27,43183.0
2022-04-27 13:50:00,76.28,76.53,76.22,76.41,48214.0,76.28,76.53,76.22,76.41,48214.0
2022-04-27 13:55:00,76.42,76.57,76.31,76.57,51258.0,76.42,76.57,76.31,76.57,51258.0
2022-04-27 14:00:00,76.57,76.57,76.44,76.52,21217.0,76.57,76.57,76.44,76.52,21217.0
2022-04-27 14:05:00,76.5,76.55,76.41,76.43,36459.0,76.5,76.55,76.41,76.43,36459.0
2022-04-27 14:10:00,76.45,76.52,76.27,76.34,44028.0,76.45,76.52,76.27,76.34,44028.0
2022-04-27 14:15:00,76.37,76.43,76.3,76.37,14260.0,76.37,76.43,76.3,76.37,14260.0
2022-04-27 14:20:00,76.36,76.52,76.36,76.5,23367.0,76.36,76.52,76.36,76.5,23367.0
2022-04-27 14:25:00,76.54,76.61,76.25,76.31,49523.0,76.54,76.61,76.25,76.31,49523.0
2022-04-27 14:30:00,76.31,76.33,76.02,76.14,32414.0,76.31,76.33,76.02,76.14,32414.0
2022-04-27 14:35:00,76.13,76.15,76.1,76.12,12031.0,76.13,76.15,76.1,76.12,12031.0
2022-04-27 14:40:00,76.12,76.28,76.06,76.25,10143.0,76.12,76.28,76.06,76.25,10143.0
2022-04-27 14:45:00,76.25,76.28,76.2,76.21,25635.0,76.25,76.28,76.2,76.21,25635.0
2022-04-27 14:50:00,76.2,76.23,76.09,76.1,28484.0,76.2,76.23,76.09,76.1,28484.0
2022-04-27 14:55:00,76.11,76.15,76.09,76.12,12205.0,76.11,76.15,76.09,76.12,12205.0
2022-04-27 15:00:00,76.14,76.21,76.02,76.06,19875.0,76.14,76.21,76.02,76.06,19875.0
2022-04-27 15:05:00,76.08,76.2,76.08,76.1,21816.0,76.08,76.2,76.08,76.1,21816.0
2022-04-27 15:10:00,76.12,76.17,76.08,76.14,21163.0,76.12,76.17,76.08,76.14,21163.0
2022-04-27 15:15:00,76.15,76.18,76.12,76.16,13750.0,76.15,76.18,76.12,76.16,13750.0
2022-04-27 15:20:00,76.16,76.24,76.16,76.24,21559.0,76.16,76.24,76.16,76.24,21559.0
2022-04-27 15:25:00,76.24,76.39,76.23,76.39,15696.0,76.24,76.39,76.23,76.39,15696.0
2022-04-27 15:30:00,76.39,76.44,76.36,76.41,27715.0,76.39,76.44,76.36,76.41,27715.0
2022-04-27 15:35:00,76.4,76.41,76.25,76.28,25371.0,76.4,76.41,76.25,76.28,25371.0
2022-04-27 15:40:00,76.3,76.45,76.3,76.43,28648.0,76.3,76.45,76.3,76.43,28648.0
2022-04-27 15:45:00,76.42,76.47,76.37,76.38,60986.0,76.42,76.47,76.37,76.38,60986.0
2022-04-27 15:50:00,76.39,76.39,76.3,76.36,49627.0,76.39,76.39,76.3,76.36,49627.0
2022-04-27 15:55:00,76.37,76.41,76.3,76.38,82183.0,76.37,76.41,76.3,76.38,82183.0
2022-04-28 09:30:00,76.28,76.34,76.01,76.07,58492.0,76.28,76.34,76.01,76.07,58492.0
2022-04-28 09:35:00,76.1,76.33,75.96,76.29,57743.0,76.1,76.33,75.96,76.29,57743.0
2022-04-28 09:40:00,76.23,76.51,76.17,76.49,17907.0,76.23,76.51,76.17,76.49,17907.0
2022-04-28 09:45:00,76.52,76.53,76.2,76.22,42068.0,76.52,76.53,76.2,76.22,42068.0
2022-04-28 09:50:00,76.21,76.35,76.2,76.34,39301.0,76.21,76.35,76.2,76.34,39301.0
2022-04-28 09:55:00,76.3,76.53,76.3,76.48,46568.0,76.3,76.53,76.3,76.48,46568.0
2022-04-28 10:00:00,76.48,76.56,76.25,76.28,67299.0,76.48,76.56,76.25,76.28,67299.0
2022-04-28 10:05:00,76.29,76.32,76.14,76.22,37867.0,76.29,76.32,76.14,76.22,37867.0
2022-04-28 10:10:00,76.24,76.37,76.18,76.19,25702.0,76.24,76.37,76.18,76.19,25702.0
2022-04-28 10:15:00,76.18,76.26,75.99,75.99,86096.0,76.18,76.26,75.99,75.99,86096.0
2022-04-28 10:20:00,76.0,76.06,75.86,75.92,59301.0,76.0,76.06,75.86,75.92,59301.0
2022-04-28 10:25:00,75.91,76.76,75.86,76.74,780954.0,75.91,76.76,75.86,76.74,780954.0
2022-04-28 10:30:00,76.75,77.54,76.73,77.47,399928.0,76.75,77.54,76.73,77.47,399928.0
2022-04-28 10:35:00,77.46,77.47,77.16,77.2,329734.0,77.46,77.47,77.16,77.2,329734.0
2022-04-28 10:40:00,77.19,77.29,77.05,77.27,90257.0,77.19,77.29,77.05,77.27,90257.0
2022-04-28 10:45:00,77.3,77.6,77.18,77.28,212959.0,77.3,77.6,77.18,77.28,212959.0
2022-04-28 10:50:00,77.29,77.43,77.21,77.33,56906.0,77.29,77.43,77.21,77.33,56906.0
2022-04-28 10:55:00,77.33,77.57,77.24,77.44,93676.0,77.33,77.57,77.24,77.44,93676.0
2022-04-28 11:00:00,77.45,77.76,77.45,77.66,177080.0,77.45,77.76,77.45,77.66,177080.0
2022-04-28 11:05:00,77.68,77.71,77.21,77.27,96934.0,77.68,77.71,77.21,77.27,96934.0
2022-04-28 11:10:00,77.29,77.35,77.03,77.3,115437.0,77.29,77.35,77.03,77.3,115437.0
2022-04-28 11:15:00,77.3,77.3,77.15,77.24,20207.0,77.3,77.3,77.15,77.24,20207.0
2022-04-28 11:20:00,77.26,77.29,77.07,77.28,209107.0,77.26,77.29,77.07,77.28,209107.0
2022-04-28 11:25:00,77.34,77.58,77.25,77.38,49757.0,77.34,77.58,77.25,77.38,49757.0
2022-04-28 11:30:00,77.42,77.49,77.29,77.41,35465.0,77.42,77.49,77.29,77.41,35465.0
2022-04-28 11:35:00,77.43,77.51,77.22,77.23,23826.0,77.43,77.51,77.22,77.23,23826.0
2022-04-28 11:40:00,77.22,77.47,77.2,77.47,24879.0,77.22,77.47,77.2,77.47,24879.0
2022-04-28 11:45:00,77.45,77.54,77.33,77.33,18545.0,77.45,77.54,77.33,77.33,18545.0
2022-04-28 11:50:00,77.33,77.45,77.29,77.42,30381.0,77.33,77.45,77.29,77.42,30381.0
2022-04-28 11:55:00,77.43,77.52,77.32,77.33,64988.0,77.43,77.52,77.32,77.33,64988.0
2022-04-28 12:00:00,77.35,77.62,77.33,77.56,75252.0,77.35,77.62,77.33,77.56,75252.0
2022-04-28 12:05:00,77.57,77.58,77.39,77.46,21005.0,77.57,77.58,77.39,77.46,21005.0
2022-04-28 12:10:00,77.48,77.68,77.45,77.66,48719.0,77.48,77.68,77.45,77.66,48719.0
2022-04-28 12:15:00,77.67,77.74,77.56,77.59,43022.0,77.67,77.74,77.56,77.59,43022.0
2022-04-28 12:20:00,77.6,77.69,77.56,77.56,25034.0,77.6,77.69,77.56,77.56,25034.0
2022-04-28 12:25:00,77.59,77.8,77.56,77.78,51960.0,77.59,77.8,77.56,77.78,51960.0
2022-04-28 12:30:00,77.79,77.81,77.64,77.64,40188.0,77.79,77.81,77.64,77.64,40188.0
2022-04-28 12:35:00,77.66,77.79,77.66,77.72,20651.0,77.66,77.79,77.66,77.72,20651.0
2022-04-28 12:40:00,77.8,77.81,77.75,77.8,18780.0,77.8,77.81,77.75,77.8,18780.0
2022-04-28 12:45:00,77.82,77.92,77.73,77.76,40960.0,77.82,77.92,77.73,77.76,40960.0
2022-04-28 12:50:00,77.74,77.8,77.65,77.67,30204.0,77.74,77.8,77.65,77.67,30204.0
2022-04-28 12:55:00,77.65,77.68,77.42,77.44,70495.0,77.65,77.68,77.42,77.44,70495.0
2022-04-28 13:00:00,77.45,77.6,77.44,77.49,30020.0,77.45,77.6,77.44,77.49,30020.0
2022-04-28 13:05:00,77.48,77.55,77.43,77.55,59072.0,77.48,77.55,77.43,77.55,59072.0
2022-04-28 13:10:00,77.52,77.55,77.45,77.45,31825.0,77.52,77.55,77.45,77.45,31825.0
2022-04-28 13:15:00,77.45,77.46,77.37,77.4,26775.0,77.45,77.46,77.37,77.4,26775.0
2022-04-28 13:20:00,77.39,77.59,77.39,77.57,33103.0,77.39,77.59,77.39,77.57,33103.0
2022-04-28 13:25:00,77.57,77.85,77.57,77.84,40148.0,77.57,77.85,77.57,77.84,40148.0
2022-04-28 13:30:00,77.88,77.91,77.69,77.78,36697.0,77.88,77.91,77.69,77.78,36697.0
2022-04-28 13:35:00,77.78,77.84,77.68,77.78,24726.0,77.78,77.84,77.68,77.78,24726.0
2022-04-28 13:40:00,77.77,77.79,77.72,77.74,16751.0,77.77,77.79,77.72,77.74,16751.0
2022-04-28 13:45:00,77.75,77.8,77.7,77.75,11334.0,77.75,77.8,77.7,77.75,11334.0
2022-04-28 13:50:00,77.75,77.78,77.64,77.68,37300.0,77.75,77.78,77.64,77.68,37300.0
2022-04-28 13:55:00,77.67,77.74,77.63,77.67,37867.0,77.67,77.74,77.63,77.67,37867.0
2022-04-28 14:00:00,77.67,77.83,77.67,77.79,20775.0,77.67,77.83,77.67,77.79,20775.0
2022-04-28 14:05:00,77.81,78.1,77.81,78.04,50713.0,77.81,78.1,77.81,78.04,50713.0
2022-04-28 14:10:00,78.08,78.18,78.02,78.05,70964.0,78.08,78.18,78.02,78.05,70964.0
2022-04-28 14:15:00,78.04,78.09,77.67,77.75,74095.0,78.04,78.09,77.67,77.75,74095.0
2022-04-28 14:20:00,77.76,77.9,77.56,77.64,65271.0,77.76,77.9,77.56,77.64,65271.0
2022-04-28 14:25:00,77.67,78.17,77.41,78.11,133780.0,77.67,78.17,77.41,78.11,133780.0
2022-04-28 14:30:00,78.1,78.23,78.0,78.04,159750.0,78.1,78.23,78.0,78.04,159750.0
2022-04-28 14:35:00,78.06,78.17,78.02,78.03,127845.0,78.06,78.17,78.02,78.03,127845.0
2022-04-28 14:40:00,78.03,78.08,77.97,77.99,24658.0,78.03,78.08,77.97,77.99,24658.0
2022-04-28 14:45:00,78.01,78.07,77.95,78.07,47877.0,78.01,78.07,77.95,78.07,47877.0
2022-04-28 14:50:00,78.06,78.23,78.01,78.18,63577.0,78.06,78.23,78.01,78.18,63577.0
2022-04-28 14:55:00,78.16,78.17,78.02,78.11,18658.0,78.16,78.17,78.02,78.11,18658.0
2022-04-28 15:00:00,78.07,78.12,78.07,78.11,12148.0,78.07,78.12,78.07,78.11,12148.0
2022-04-28 15:05:00,78.17,78.18,78.05,78.07,14098.0,78.17,78.18,78.05,78.07,14098.0
2022-04-28 15:10:00,78.07,78.1,77.98,77.99,19778.0,78.07,78.1,77.98,77.99,19778.0
2022-04-28 15:15:00,77.99,78.04,77.98,78.03,34148.0,77.99,78.04,77.98,78.03,34148.0
2022-04-28 15:20:00,78.02,78.13,77.99,78.07,26704.0,78.02,78.13,77.99,78.07,26704.0
2022-04-28 15:25:00,78.07,78.1,77.96,77.97,33348.0,78.07,78.1,77.96,77.97,33348.0
2022-04-28 15:30:00,77.97,77.97,77.79,77.8,47475.0,77.97,77.97,77.79,77.8,47475.0
2022-04-28 15:35:00,77.81,77.84,77.74,77.77,44563.0,77.81,77.84,77.74,77.77,44563.0
2022-04-28 15:40:00,77.77,77.82,77.74,77.82,27024.0,77.77,77.82,77.74,77.82,27024.0
2022-04-28 15:45:00,77.81,77.94,77.8,77.94,158348.0,77.81,77.94,77.8,77.94,158348.0
2022-04-28 15:50:00,77.95,78.07,77.9,78.02,184312.0,77.95,78.07,77.9,78.02,184312.0
2022-04-28 15:55:00,78.02,78.13,77.98,78.12,160670.0,78.02,78.13,77.98,78.12,160670.0
2022-04-29 09:30:00,78.8,79.0,78.76,78.87,76274.0,78.8,79.0,78.76,78.87,76274.0
2022-04-29 09:35:00,78.86,78.99,78.83,78.96,76110.0,78.86,78.99,78.83,78.96,76110.0
2022-04-29 09:40:00,78.95,79.05,78.9,78.9,72977.0,78.95,79.05,78.9,78.9,72977.0
2022-04-29 09:45:00,78.88,78.88,78.69,78.81,87572.0,78.88,78.88,78.69,78.81,87572.0
2022-04-29 09:50:00,78.82,78.84,78.67,78.82,60297.0,78.82,78.84,78.67,78.82,60297.0
2022-04-29 09:55:00,78.82,79.1,78.82,79.07,73292.0,78.82,79.1,78.82,79.07,73292.0
2022-04-29 10:00:00,79.06,79.43,79.06,79.35,145173.0,79.06,79.43,79.06,79.35,145173.0
2022-04-29 10:05:00,79.36,79.43,79.3,79.36,70301.0,79.36,79.43,79.3,79.36,70301.0
2022-04-29 10:10:00,79.36,79.41,79.2,79.22,43238.0,79.36,79.41,79.2,79.22,43238.0
2022-04-29 10:15:00,79.22,79.3,79.19,79.23,62569.0,79.22,79.3,79.19,79.23,62569.0
2022-04-29 10:20:00,79.22,79.35,79.22,79.3,223001.0,79.22,79.35,79.22,79.3,223001.0
2022-04-29 10:25:00,79.3,79.57,79.29,79.45,132630.0,79.3,79.57,79.29,79.45,132630.0
2022-04-29 10:30:00,79.46,79.54,79.34,79.36,47399.0,79.46,79.54,79.34,79.36,47399.0
2022-04-29 10:35:00,79.35,79.65,79.35,79.59,57431.0,79.35,79.65,79.35,79.59,57431.0
2022-04-29 10:40:00,79.58,79.61,79.42,79.42,49547.0,79.58,79.61,79.42,79.42,49547.0
2022-04-29 10:45:00,79.42,79.63,79.42,79.53,43115.0,79.42,79.63,79.42,79.53,43115.0
2022-04-29 10:50:00,79.52,79.68,79.5,79.65,62214.0,79.52,79.68,79.5,79.65,62214.0
2022-04-29 10:55:00,79.64,79.66,79.34,79.35,79677.0,79.64,79.66,79.34,79.35,79677.0
2022-04-29 11:00:00,79.35,79.47,79.3,79.41,37064.0,79.35,79.47,79.3,79.41,37064.0
2022-04-29 11:05:00,79.45,79.49,79.12,79.12,67265.0,79.45,79.49,79.12,79.12,67265.0
2022-04-29 11:10:00,79.14,79.27,79.07,79.13,65790.0,79.14,79.27,79.07,79.13,65790.0
2022-04-29 11:15:00,79.15,79.17,78.82,78.86,90424.0,79.15,79.17,78.82,78.86,90424.0
2022-04-29 11:20:00,78.85,79.03,78.81,79.03,109437.0,78.85,79.03,78.81,79.03,109437.0
2022-04-29 11:25:00,79.06,79.07,78.5,78.53,70674.0,79.06,79.07,78.5,78.53,70674.0
2022-04-29 11:30:00,78.53,78.76,78.53,78.69,65258.0,78.53,78.76,78.53,78.69,65258.0
2022-04-29 11:35:00,78.71,78.86,78.68,78.85,39356.0,78.71,78.86,78.68,78.85,39356.0
2022-04-29 11:40:00,78.84,78.94,78.78,78.81,17636.0,78.84,78.94,78.78,78.81,17636.0
2022-04-29 11:45:00,78.81,78.93,78.7,78.77,28117.0,78.81,78.93,78.7,78.77,28117.0
2022-04-29 11:50:00,78.76,78.83,78.72,78.76,26214.0,78.76,78.83,78.72,78.76,26214.0
2022-04-29 11:55:00,78.78,78.82,78.67,78.67,17025.0,78.78,78.82,78.67,78.67,17025.0
2022-04-29 12:00:00,78.66,78.84,78.57,78.58,22330.0,78.66,78.84,78.57,78.58,22330.0
2022-04-29 12:05:00,78.58,78.77,78.56,78.75,28258.0,78.58,78.77,78.56,78.75,28258.0
2022-04-29 12:10:00,78.74,78.87,78.69,78.69,37931.0,78.74,78.87,78.69,78.69,37931.0
2022-04-29 12:15:00,78.71,78.86,78.68,78.8,52601.0,78.71,78.86,78.68,78.8,52601.0
2022-04-29 12:20:00,78.82,78.91,78.61,78.68,36926.0,78.82,78.91,78.61,78.68,36926.0
2022-04-29 12:25:00,78.73,78.74,78.63,78.65,16316.0,78.73,78.74,78.63,78.65,16316.0
2022-04-29 12:30:00,78.63,78.79,78.59,78.73,63695.0,78.63,78.79,78.59,78.73,63695.0
2022-04-29 12:35:00,78.71,78.82,78.69,78.76,19568.0,78.71,78.82,78.69,78.76,19568.0
2022-04-29 12:40:00,78.77,78.91,78.75,78.88,26227.0,78.77,78.91,78.75,78.88,26227.0
2022-04-29 12:45:00,78.86,78.94,78.8,78.85,156434.0,78.86,78.94,78.8,78.85,156434.0
2022-04-29 12:50:00,78.85,79.06,78.85,78.99,53631.0,78.85,79.06,78.85,78.99,53631.0
2022-04-29 12:55:00,78.99,79.0,78.85,78.91,104970.0,78.99,79.0,78.85,78.91,104970.0
2022-04-29 13:00:00,78.92,79.12,78.83,78.95,121001.0,78.92,79.12,78.83,78.95,121001.0
2022-04-29 13:05:00,78.94,78.94,78.83,78.85,10828.0,78.94,78.94,78.83,78.85,10828.0
2022-04-29 13:10:00,78.85,78.86,78.77,78.84,12469.0,78.85,78.86,78.77,78.84,12469.0
2022-04-29 13:15:00,78.85,78.85,78.75,78.77,12802.0,78.85,78.85,78.75,78.77,12802.0
2022-04-29 13:20:00,78.77,78.77,78.57,78.58,60826.0,78.77,78.77,78.57,78.58,60826.0
2022-04-29 13:25:00,78.57,78.69,78.42,78.65,41672.0,78.57,78.69,78.42,78.65,41672.0
2022-04-29 13:30:00,78.66,78.71,78.53,78.55,15469.0,78.66,78.71,78.53,78.55,15469.0
2022-04-29 13:35:00,78.56,78.6,78.47,78.51,17611.0,78.56,78.6,78.47,78.51,17611.0
2022-04-29 13:40:00,78.48,78.5,78.02,78.16,153766.0,78.48,78.5,78.02,78.16,153766.0
2022-04-29 13:45:00,78.18,78.33,78.16,78.25,32841.0,78.18,78.33,78.16,78.25,32841.0
2022-04-29 13:50:00,78.25,78.35,78.2,78.25,45906.0,78.25,78.35,78.2,78.25,45906.0
2022-04-29 13:55:00,78.29,78.29,78.06,78.07,44209.0,78.29,78.29,78.06,78.07,44209.0
2022-04-29 14:00:00,78.08,78.09,77.92,77.94,50546.0,78.08,78.09,77.92,77.94,50546.0
2022-04-29 14:05:00,77.93,77.93,77.36,77.39,122029.0,77.93,77.93,77.36,77.39,122029.0
2022-04-29 14:10:00,77.38,77.65,77.17,77.64,120697.0,77.38,77.65,77.17,77.64,120697.0
2022-04-29 14:15:00,77.63,77.63,77.33,77.5,42863.0,77.63,77.63,77.33,77.5,42863.0
2022-04-29 14:20:00,77.49,77.58,77.37,77.41,22595.0,77.49,77.58,77.37,77.41,22595.0
2022-04-29 14:25:00,77.42,77.58,77.34,77.45,28970.0,77.42,77.58,77.34,77.45,28970.0
2022-04-29 14:30:00,77.41,77.62,77.41,77.6,36037.0,77.41,77.62,77.41,77.6,36037.0
2022-04-29 14:35:00,77.59,77.74,77.52,77.73,41194.0,77.59,77.74,77.52,77.73,41194.0
2022-04-29 14:40:00,77.73,77.77,77.68,77.71,46557.0,77.73,77.77,77.68,77.71,46557.0
2022-04-29 14:45:00,77.72,77.85,77.47,77.48,59442.0,77.72,77.85,77.47,77.48,59442.0
2022-04-29 14:50:00,77.46,77.52,77.39,77.48,39567.0,77.46,77.52,77.39,77.48,39567.0
2022-04-29 14:55:00,77.48,77.49,77.26,77.34,42512.0,77.48,77.49,77.26,77.34,42512.0
2022-04-29 15:00:00,77.36,77.36,77.22,77.3,19007.0,77.36,77.36,77.22,77.3,19007.0
2022-04-29 15:05:00,77.32,77.32,77.08,77.11,49309.0,77.32,77.32,77.08,77.11,49309.0
2022-04-29 15:10:00,77.1,77.14,76.97,77.04,76305.0,77.1,77.14,76.97,77.04,76305.0
2022-04-29 15:15:00,77.04,77.15,76.94,77.11,35014.0,77.04,77.15,76.94,77.11,35014.0
2022-04-29 15:20:00,77.12,77.23,77.11,77.2,51100.0,77.12,77.23,77.11,77.2,51100.0
2022-04-29 15:25:00,77.18,77.24,77.1,77.1,28854.0,77.18,77.24,77.1,77.1,28854.0
2022-04-29 15:30:00,77.1,77.21,77.01,77.18,53505.0,77.1,77.21,77.01,77.18,53505.0
2022-04-29 15:35:00,77.18,77.21,77.13,77.21,34732.0,77.18,77.21,77.13,77.21,34732.0
2022-04-29 15:40:00,77.2,77.29,77.15,77.22,123086.0,77.2,77.29,77.15,77.22,123086.0
2022-04-29 15:45:00,77.23,77.26,77.13,77.18,91102.0,77.23,77.26,77.13,77.18,91102.0
2022-04-29 15:50:00,77.18,77.31,77.12,77.28,156594.0,77.18,77.31,77.12,77.28,156594.0
2022-04-29 15:55:00,77.29,77.29,77.03,77.17,356933.0,77.29,77.29,77.03,77.17,356933.0
2022-05-02 09:30:00,75.38,75.4,75.09,75.31,130109.0,75.38,75.4,75.09,75.31,130109.0
2022-05-02 09:35:00,75.29,75.48,75.12,75.12,48677.0,75.29,75.48,75.12,75.12,48677.0
2022-05-02 09:40:00,75.1,75.1,74.86,74.94,77025.0,75.1,75.1,74.86,74.94,77025.0
2022-05-02 09:45:00,74.98,75.1,74.87,75.02,53375.0,74.98,75.1,74.87,75.02,53375.0
2022-05-02 09:50:00,75.07,75.21,74.99,75.16,61792.0,75.07,75.21,74.99,75.16,61792.0
2022-05-02 09:55:00,75.16,75.35,75.14,75.35,26920.0,75.16,75.35,75.14,75.35,26920.0
2022-05-02 10:00:00,75.28,75.43,75.05,75.42,42725.0,75.28,75.43,75.05,75.42,42725.0
2022-05-02 10:05:00,75.37,75.43,75.3,75.31,28186.0,75.37,75.43,75.3,75.31,28186.0
2022-05-02 10:10:00,75.28,75.36,75.11,75.2,50288.0,75.28,75.36,75.11,75.2,50288.0
2022-05-02 10:15:00,75.21,75.41,75.08,75.39,20662.0,75.21,75.41,75.08,75.39,20662.0
2022-05-02 10:20:00,75.41,75.75,75.4,75.75,38969.0,75.41,75.75,75.4,75.75,38969.0
2022-05-02 10:25:00,75.75,76.05,75.73,76.0,68130.0,75.75,76.05,75.73,76.0,68130.0
2022-05-02 10:30:00,76.03,76.19,75.84,75.88,34225.0,76.03,76.19,75.84,75.88,34225.0
2022-05-02 10:35:00,75.88,75.91,75.69,75.9,15472.0,75.88,75.91,75.69,75.9,15472.0
2022-05-02 10:40:00,75.92,75.96,75.74,75.86,42647.0,75.92,75.96,75.74,75.86,42647.0
2022-05-02 10:45:00,75.87,75.97,75.68,75.78,35869.0,75.87,75.97,75.68,75.78,35869.0
2022-05-02 10:50:00,75.78,75.8,75.43,75.43,27642.0,75.78,75.8,75.43,75.43,27642.0
2022-05-02 10:55:00,75.45,75.49,75.33,75.42,34015.0,75.45,75.49,75.33,75.42,34015.0
2022-05-02 11:00:00,75.42,75.44,75.34,75.36,34683.0,75.42,75.44,75.34,75.36,34683.0
2022-05-02 11:05:00,75.39,75.53,75.35,75.53,23400.0,75.39,75.53,75.35,75.53,23400.0
2022-05-02 11:10:00,75.54,75.74,75.51,75.74,18354.0,75.54,75.74,75.51,75.74,18354.0
2022-05-02 11:15:00,75.73,75.88,75.67,75.83,29725.0,75.73,75.88,75.67,75.83,29725.0
2022-05-02 11:20:00,75.84,76.16,75.84,76.08,54729.0,75.84,76.16,75.84,76.08,54729.0
2022-05-02 11:25:00,76.04,76.49,76.02,76.41,173155.0,76.04,76.49,76.02,76.41,173155.0
2022-05-02 11:30:00,76.41,76.87,76.4,76.85,127998.0,76.41,76.87,76.4,76.85,127998.0
2022-05-02 11:35:00,76.87,77.22,76.85,77.15,68388.0,76.87,77.22,76.85,77.15,68388.0
2022-05-02 11:40:00,77.17,77.66,77.12,77.63,85468.0,77.17,77.66,77.12,77.63,85468.0
2022-05-02 11:45:00,77.63,77.77,77.48,77.74,123634.0,77.63,77.77,77.48,77.74,123634.0
2022-05-02 11:50:00,77.75,77.9,77.58,77.61,174172.0,77.75,77.9,77.58,77.61,174172.0
2022-05-02 11:55:00,77.62,77.73,77.48,77.48,67171.0,77.62,77.73,77.48,77.48,67171.0
2022-05-02 12:00:00,77.5,77.59,77.41,77.55,56599.0,77.5,77.59,77.41,77.55,56599.0
2022-05-02 12:05:00,77.54,77.78,77.54,77.64,55108.0,77.54,77.78,77.54,77.64,55108.0
2022-05-02 12:10:00,77.65,77.93,77.49,77.7,53766.0,77.65,77.93,77.49,77.7,53766.0
2022-05-02 12:15:00,77.7,78.03,77.61,78.03,40284.0,77.7,78.03,77.61,78.03,40284.0
2022-05-02 12:20:00,78.03,78.05,77.8,77.81,55898.0,78.03,78.05,77.8,77.81,55898.0
2022-05-02 12:25:00,77.82,77.9,77.7,77.76,36209.0,77.82,77.9,77.7,77.76,36209.0
2022-05-02 12:30:00,77.78,77.91,77.75,77.9,27272.0,77.78,77.91,77.75,77.9,27272.0
2022-05-02 12:35:00,77.88,77.96,77.85,77.91,25354.0,77.88,77.96,77.85,77.91,25354.0
2022-05-02 12:40:00,77.97,77.98,77.83,77.91,20844.0,77.97,77.98,77.83,77.91,20844.0
2022-05-02 12:45:00,77.9,77.91,77.8,77.84,28913.0,77.9,77.91,77.8,77.84,28913.0
2022-05-02 12:50:00,77.85,77.85,77.65,77.66,7931.0,77.85,77.85,77.65,77.66,7931.0
2022-05-02 12:55:00,77.63,77.64,77.44,77.52,86640.0,77.63,77.64,77.44,77.52,86640.0
2022-05-02 13:00:00,77.51,77.66,77.43,77.5,47700.0,77.51,77.66,77.43,77.5,47700.0
2022-05-02 13:05:00,77.5,77.73,77.5,77.67,52994.0,77.5,77.73,77.5,77.67,52994.0
2022-05-02 13:10:00,77.67,77.91,77.62,77.85,31925.0,77.67,77.91,77.62,77.85,31925.0
2022-05-02 13:15:00,77.84,78.11,77.84,78.02,71755.0,77.84,78.11,77.84,78.02,71755.0
2022-05-02 13:20:00,78.02,78.04,77.95,77.95,16515.0,78.02,78.04,77.95,77.95,16515.0
2022-05-02 13:25:00,77.98,77.98,77.79,77.79,24853.0,77.98,77.98,77.79,77.79,24853.0
2022-05-02 13:30:00,77.8,77.99,77.69,77.9,49739.0,77.8,77.99,77.69,77.9,49739.0
2022-05-02 13:35:00,77.94,78.03,77.88,77.9,17150.0,77.94,78.03,77.88,77.9,17150.0
2022-05-02 13:40:00,77.93,78.03,77.88,77.97,7506.0,77.93,78.03,77.88,77.97,7506.0
2022-05-02 13:45:00,77.94,78.19,77.92,78.19,39884.0,77.94,78.19,77.92,78.19,39884.0
2022-05-02 13:50:00,78.16,78.4,78.16,78.26,64080.0,78.16,78.4,78.16,78.26,64080.0
2022-05-02 13:55:00,78.26,78.37,78.19,78.37,59535.0,78.26,78.37,78.19,78.37,59535.0
2022-05-02 14:00:00,78.39,78.41,78.05,78.08,29054.0,78.39,78.41,78.05,78.08,29054.0
2022-05-02 14:05:00,78.07,78.09,77.73,78.0,104139.0,78.07,78.09,77.73,78.0,104139.0
2022-05-02 14:10:00,78.01,78.01,77.59,77.79,37256.0,78.01,78.01,77.59,77.79,37256.0
2022-05-02 14:15:00,77.77,77.84,77.66,77.68,27644.0,77.77,77.84,77.66,77.68,27644.0
2022-05-02 14:20:00,77.71,77.83,77.43,77.76,73638.0,77.71,77.83,77.43,77.76,73638.0
2022-05-02 14:25:00,77.76,78.04,77.73,77.94,106182.0,77.76,78.04,77.73,77.94,106182.0
2022-05-02 14:30:00,77.93,78.1,77.76,78.01,61099.0,77.93,78.1,77.76,78.01,61099.0
2022-05-02 14:35:00,77.99,78.06,77.97,78.03,14500.0,77.99,78.06,77.97,78.03,14500.0
2022-05-02 14:40:00,78.01,78.01,77.85,77.9,14464.0,78.01,78.01,77.85,77.9,14464.0
2022-05-02 14:45:00,77.87,77.92,77.77,77.88,43125.0,77.87,77.92,77.77,77.88,43125.0
2022-05-02 14:50:00,77.89,77.95,77.81,77.82,30677.0,77.89,77.95,77.81,77.82,30677.0
2022-05-02 14:55:00,77.82,77.86,77.74,77.74,4060.0,77.82,77.86,77.74,77.74,4060.0
2022-05-02 15:00:00,77.75,77.89,77.75,77.89,5323.0,77.75,77.89,77.75,77.89,5323.0
2022-05-02 15:05:00,77.88,77.91,77.8,77.81,41564.0,77.88,77.91,77.8,77.81,41564.0
2022-05-02 15:10:00,77.82,77.92,77.75,77.91,24635.0,77.82,77.92,77.75,77.91,24635.0
2022-05-02 15:15:00,77.89,77.97,77.88,77.95,3411.0,77.89,77.97,77.88,77.95,3411.0
2022-05-02 15:20:00,77.95,78.02,77.87,77.92,25104.0,77.95,78.02,77.87,77.92,25104.0
2022-05-02 15:25:00,77.89,77.99,77.88,77.98,10774.0,77.89,77.99,77.88,77.98,10774.0
2022-05-02 15:30:00,77.98,78.0,77.88,77.91,8155.0,77.98,78.0,77.88,77.91,8155.0
2022-05-02 15:35:00,77.92,78.0,77.89,77.93,18066.0,77.92,78.0,77.89,77.93,18066.0
2022-05-02 15:40:00,77.94,78.09,77.94,78.0,10973.0,77.94,78.09,77.94,78.0,10973.0
2022-05-02 15:45:00,77.98,78.14,77.98,78.14,62129.0,77.98,78.14,77.98,78.14,62129.0
2022-05-02 15:50:00,78.16,78.23,78.12,78.2,86126.0,78.16,78.23,78.12,78.2,86126.0
2022-05-02 15:55:00,78.19,78.43,78.18,78.42,205979.0,78.19,78.43,78.18,78.42,205979.0
2022-05-03 09:30:00,76.92,77.21,76.89,76.89,108231.0,76.92,77.21,76.89,76.89,108231.0
2022-05-03 09:35:00,76.9,77.16,76.83,77.16,24441.0,76.9,77.16,76.83,77.16,24441.0
2022-05-03 09:40:00,77.15,77.34,77.12,77.26,27536.0,77.15,77.34,77.12,77.26,27536.0
2022-05-03 09:45:00,77.25,77.33,77.16,77.33,30017.0,77.25,77.33,77.16,77.33,30017.0
2022-05-03 09:50:00,77.33,77.52,77.19,77.52,30044.0,77.33,77.52,77.19,77.52,30044.0
2022-05-03 09:55:00,77.55,77.78,77.54,77.73,38870.0,77.55,77.78,77.54,77.73,38870.0
2022-05-03 10:00:00,77.72,77.83,77.66,77.79,29495.0,77.72,77.83,77.66,77.79,29495.0
2022-05-03 10:05:00,77.78,77.81,77.64,77.64,12603.0,77.78,77.81,77.64,77.64,12603.0
2022-05-03 10:10:00,77.58,77.77,77.42,77.75,39099.0,77.58,77.77,77.42,77.75,39099.0
2022-05-03 10:15:00,77.74,77.82,77.61,77.68,11511.0,77.74,77.82,77.61,77.68,11511.0
2022-05-03 10:20:00,77.64,77.65,77.48,77.5,24420.0,77.64,77.65,77.48,77.5,24420.0
2022-05-03 10:25:00,77.5,77.76,77.46,77.56,36577.0,77.5,77.76,77.46,77.56,36577.0
2022-05-03 10:30:00,77.55,77.66,77.52,77.62,112026.0,77.55,77.66,77.52,77.62,112026.0
2022-05-03 10:35:00,77.59,77.7,77.2,77.24,93273.0,77.59,77.7,77.2,77.24,93273.0
2022-05-03 10:40:00,77.23,77.35,77.2,77.23,106175.0,77.23,77.35,77.2,77.23,106175.0
2022-05-03 10:45:00,77.23,77.36,77.16,77.29,20694.0,77.23,77.36,77.16,77.29,20694.0
2022-05-03 10:50:00,77.29,77.53,77.29,77.47,22527.0,77.29,77.53,77.29,77.47,22527.0
2022-05-03 10:55:00,77.42,77.43,77.31,77.38,31607.0,77.42,77.43,77.31,77.38,31607.0
2022-05-03 11:00:00,77.36,77.47,77.3,77.46,17968.0,77.36,77.47,77.3,77.46,17968.0
2022-05-03 11:05:00,77.44,77.44,77.15,77.2,22146.0,77.44,77.44,77.15,77.2,22146.0
2022-05-03 11:10:00,77.18,77.27,76.67,76.67,86353.0,77.18,77.27,76.67,76.67,86353.0
2022-05-03 11:15:00,76.68,76.89,76.55,76.83,88189.0,76.68,76.89,76.55,76.83,88189.0
2022-05-03 11:20:00,76.85,77.02,76.68,76.99,65194.0,76.85,77.02,76.68,76.99,65194.0
2022-05-03 11:25:00,77.01,77.14,76.81,76.84,53650.0,77.01,77.14,76.81,76.84,53650.0
2022-05-03 11:30:00,76.82,76.82,76.6,76.72,63439.0,76.82,76.82,76.6,76.72,63439.0
2022-05-03 11:35:00,76.71,76.81,76.6,76.8,41710.0,76.71,76.81,76.6,76.8,41710.0
2022-05-03 11:40:00,76.8,76.9,76.74,76.87,21890.0,76.8,76.9,76.74,76.87,21890.0
2022-05-03 11:45:00,76.84,77.01,76.73,76.95,14224.0,76.84,77.01,76.73,76.95,14224.0
2022-05-03 11:50:00,76.95,76.98,76.89,76.96,13695.0,76.95,76.98,76.89,76.96,13695.0
2022-05-03 11:55:00,76.99,77.04,76.85,76.97,13171.0,76.99,77.04,76.85,76.97,13171.0
2022-05-03 12:00:00,76.95,77.08,76.82,76.82,9506.0,76.95,77.08,76.82,76.82,9506.0
2022-05-03 12:05:00,76.8,76.87,76.72,76.72,40541.0,76.8,76.87,76.72,76.72,40541.0
2022-05-03 12:10:00,76.73,76.8,76.69,76.72,14843.0,76.73,76.8,76.69,76.72,14843.0
2022-05-03 12:15:00,76.75,76.75,76.52,76.68,53556.0,76.75,76.75,76.52,76.68,53556.0
2022-05-03 12:20:00,76.7,76.74,76.61,76.69,18336.0,76.7,76.74,76.61,76.69,18336.0
2022-05-03 12:25:00,76.66,76.73,76.58,76.68,12051.0,76.66,76.73,76.58,76.68,12051.0
2022-05-03 12:30:00,76.69,76.69,76.45,76.63,33953.0,76.69,76.69,76.45,76.63,33953.0
2022-05-03 12:35:00,76.59,76.7,76.57,76.69,18379.0,76.59,76.7,76.57,76.69,18379.0
2022-05-03 12:40:00,76.65,76.71,76.58,76.63,4937.0,76.65,76.71,76.58,76.63,4937.0
2022-05-03 12:45:00,76.62,76.71,76.54,76.69,10905.0,76.62,76.71,76.54,76.69,10905.0
2022-05-03 12:50:00,76.68,76.82,76.59,76.76,8281.0,76.68,76.82,76.59,76.76,8281.0
2022-05-03 12:55:00,76.77,77.01,76.77,76.93,14317.0,76.77,77.01,76.77,76.93,14317.0
2022-05-03 13:00:00,76.97,76.97,76.73,76.76,16506.0,76.97,76.97,76.73,76.76,16506.0
2022-05-03 13:05:00,76.74,76.74,76.51,76.51,14428.0,76.74,76.74,76.51,76.51,14428.0
2022-05-03 13:10:00,76.51,76.7,76.49,76.66,16114.0,76.51,76.7,76.49,76.66,16114.0
2022-05-03 13:15:00,76.65,76.69,76.58,76.66,11150.0,76.65,76.69,76.58,76.66,11150.0
2022-05-03 13:20:00,76.63,76.65,76.49,76.52,23190.0,76.63,76.65,76.49,76.52,23190.0
2022-05-03 13:25:00,76.54,76.55,76.34,76.5,45807.0,76.54,76.55,76.34,76.5,45807.0
2022-05-03 13:30:00,76.5,76.66,76.49,76.61,20550.0,76.5,76.66,76.49,76.61,20550.0
2022-05-03 13:35:00,76.59,76.61,76.52,76.57,9907.0,76.59,76.61,76.52,76.57,9907.0
2022-05-03 13:40:00,76.62,76.67,76.57,76.63,10053.0,76.62,76.67,76.57,76.63,10053.0
2022-05-03 13:45:00,76.64,76.64,76.53,76.53,19651.0,76.64,76.64,76.53,76.53,19651.0
2022-05-03 13:50:00,76.54,76.54,76.23,76.37,35716.0,76.54,76.54,76.23,76.37,35716.0
2022-05-03 13:55:00,76.4,76.63,76.38,76.6,17869.0,76.4,76.63,76.38,76.6,17869.0
2022-05-03 14:00:00,76.58,76.63,76.04,76.06,41042.0,76.58,76.63,76.04,76.06,41042.0
2022-05-03 14:05:00,76.08,76.37,76.07,76.25,32029.0,76.08,76.37,76.07,76.25,32029.0
2022-05-03 14:10:00,76.25,76.3,76.13,76.13,13734.0,76.25,76.3,76.13,76.13,13734.0
2022-05-03 14:15:00,76.15,76.34,76.15,76.34,22437.0,76.15,76.34,76.15,76.34,22437.0
2022-05-03 14:20:00,76.34,76.44,76.22,76.31,25803.0,76.34,76.44,76.22,76.31,25803.0
2022-05-03 14:25:00,76.36,76.44,76.13,76.44,45651.0,76.36,76.44,76.13,76.44,45651.0
2022-05-03 14:30:00,76.44,76.55,76.39,76.4,19362.0,76.44,76.55,76.39,76.4,19362.0
2022-05-03 14:35:00,76.53,76.53,76.36,76.38,7879.0,76.53,76.53,76.36,76.38,7879.0
2022-05-03 14:40:00,76.37,76.49,76.32,76.49,8123.0,76.37,76.49,76.32,76.49,8123.0
2022-05-03 14:45:00,76.49,76.58,76.43,76.58,6125.0,76.49,76.58,76.43,76.58,6125.0
2022-05-03 14:50:00,76.59,76.69,76.58,76.67,9287.0,76.59,76.69,76.58,76.67,9287.0
2022-05-03 14:55:00,76.67,76.77,76.65,76.72,35870.0,76.67,76.77,76.65,76.72,35870.0
2022-05-03 15:00:00,76.74,76.82,76.71,76.71,17871.0,76.74,76.82,76.71,76.71,17871.0
2022-05-03 15:05:00,76.7,76.73,76.62,76.62,16668.0,76.7,76.73,76.62,76.62,16668.0
2022-05-03 15:10:00,76.62,76.77,76.6,76.77,24760.0,76.62,76.77,76.6,76.77,24760.0
2022-05-03 15:15:00,76.78,76.78,76.67,76.7,26747.0,76.78,76.78,76.67,76.7,26747.0
2022-05-03 15:20:00,76.7,76.72,76.6,76.66,16470.0,76.7,76.72,76.6,76.66,16470.0
2022-05-03 15:25:00,76.67,76.7,76.58,76.65,24060.0,76.67,76.7,76.58,76.65,24060.0
2022-05-03 15:30:00,76.65,76.65,76.56,76.6,15463.0,76.65,76.65,76.56,76.6,15463.0
2022-05-03 15:35:00,76.61,76.61,76.51,76.51,30928.0,76.61,76.61,76.51,76.51,30928.0
2022-05-03 15:40:00,76.51,76.58,76.44,76.58,32717.0,76.51,76.58,76.44,76.58,32717.0
2022-05-03 15:45:00,76.59,76.62,76.55,76.58,70040.0,76.59,76.62,76.55,76.58,70040.0
2022-05-03 15:50:00,76.6,76.64,76.55,76.58,94900.0,76.6,76.64,76.55,76.58,94900.0
2022-05-03 15:55:00,76.58,76.7,76.54,76.67,116363.0,76.58,76.7,76.54,76.67,116363.0
2022-05-04 09:30:00,79.4,79.76,79.25,79.26,211124.0,79.4,79.76,79.25,79.26,211124.0
2022-05-04 09:35:00,79.26,79.4,79.07,79.36,93232.0,79.26,79.4,79.07,79.36,93232.0
2022-05-04 09:40:00,79.35,79.36,79.23,79.34,43499.0,79.35,79.36,79.23,79.34,43499.0
2022-05-04 09:45:00,79.35,79.36,79.18,79.18,22809.0,79.35,79.36,79.18,79.18,22809.0
2022-05-04 09:50:00,79.21,79.22,78.91,78.91,52007.0,79.21,79.22,78.91,78.91,52007.0
2022-05-04 09:55:00,78.91,79.11,78.91,78.98,42914.0,78.91,79.11,78.91,78.98,42914.0
2022-05-04 10:00:00,78.88,79.02,78.78,78.84,73760.0,78.88,79.02,78.78,78.84,73760.0
2022-05-04 10:05:00,78.81,78.98,78.81,78.87,26200.0,78.81,78.98,78.81,78.87,26200.0
2022-05-04 10:10:00,78.88,78.96,78.81,78.93,30342.0,78.88,78.96,78.81,78.93,30342.0
2022-05-04 10:15:00,78.92,79.08,78.88,78.96,36325.0,78.92,79.08,78.88,78.96,36325.0
2022-05-04 10:20:00,78.93,79.11,78.93,79.09,48790.0,78.93,79.11,78.93,79.09,48790.0
2022-05-04 10:25:00,79.11,79.17,78.96,79.06,126757.0,79.11,79.17,78.96,79.06,126757.0
2022-05-04 10:30:00,79.06,79.07,78.71,78.86,83483.0,79.06,79.07,78.71,78.86,83483.0
2022-05-04 10:35:00,78.83,79.16,78.82,79.07,39410.0,78.83,79.16,78.82,79.07,39410.0
2022-05-04 10:40:00,79.06,79.22,79.01,79.05,56088.0,79.06,79.22,79.01,79.05,56088.0
2022-05-04 10:45:00,79.08,79.2,79.03,79.2,26412.0,79.08,79.2,79.03,79.2,26412.0
2022-05-04 10:50:00,79.18,79.21,79.01,79.02,33752.0,79.18,79.21,79.01,79.02,33752.0
2022-05-04 10:55:00,79.02,79.17,79.02,79.14,12660.0,79.02,79.17,79.02,79.14,12660.0
2022-05-04 11:00:00,79.14,79.22,79.08,79.16,25026.0,79.14,79.22,79.08,79.16,25026.0
2022-05-04 11:05:00,79.16,79.22,79.0,79.05,18773.0,79.16,79.22,79.0,79.05,18773.0
2022-05-04 11:10:00,79.05,79.07,78.86,78.87,32330.0,79.05,79.07,78.86,78.87,32330.0
2022-05-04 11:15:00,78.86,78.9,78.65,78.76,61581.0,78.86,78.9,78.65,78.76,61581.0
2022-05-04 11:20:00,78.75,78.82,78.7,78.81,18238.0,78.75,78.82,78.7,78.81,18238.0
2022-05-04 11:25:00,78.8,79.03,78.74,78.93,40900.0,78.8,79.03,78.74,78.93,40900.0
2022-05-04 11:30:00,78.93,79.03,78.87,78.93,29812.0,78.93,79.03,78.87,78.93,29812.0
2022-05-04 11:35:00,78.96,78.96,78.67,78.81,13185.0,78.96,78.96,78.67,78.81,13185.0
2022-05-04 11:40:00,78.82,78.88,78.78,78.87,12408.0,78.82,78.88,78.78,78.87,12408.0
2022-05-04 11:45:00,78.89,78.93,78.71,78.93,21408.0,78.89,78.93,78.71,78.93,21408.0
2022-05-04 11:50:00,78.92,79.1,78.9,79.09,27109.0,78.92,79.1,78.9,79.09,27109.0
2022-05-04 11:55:00,79.08,79.13,79.01,79.06,17462.0,79.08,79.13,79.01,79.06,17462.0
2022-05-04 12:00:00,79.06,79.16,78.96,78.99,27489.0,79.06,79.16,78.96,78.99,27489.0
2022-05-04 12:05:00,78.99,79.02,78.94,78.97,27155.0,78.99,79.02,78.94,78.97,27155.0
2022-05-04 12:10:00,78.99,79.12,78.99,79.04,28626.0,78.99,79.12,78.99,79.04,28626.0
2022-05-04 12:15:00,79.06,79.12,78.94,79.08,22256.0,79.06,79.12,78.94,79.08,22256.0
2022-05-04 12:20:00,79.07,79.2,79.07,79.16,39314.0,79.07,79.2,79.07,79.16,39314.0
2022-05-04 12:25:00,79.16,79.3,79.14,79.28,58925.0,79.16,79.3,79.14,79.28,58925.0
2022-05-04 12:30:00,79.29,79.32,79.22,79.24,28522.0,79.29,79.32,79.22,79.24,28522.0
2022-05-04 12:35:00,79.25,79.29,79.21,79.28,25802.0,79.25,79.29,79.21,79.28,25802.0
2022-05-04 12:40:00,79.29,79.66,79.28,79.56,159655.0,79.29,79.66,79.28,79.56,159655.0
2022-05-04 12:45:00,79.56,79.68,79.52,79.55,41489.0,79.56,79.68,79.52,79.55,41489.0
2022-05-04 12:50:00,79.54,79.68,79.52,79.64,65972.0,79.54,79.68,79.52,79.64,65972.0
2022-05-04 12:55:00,79.66,79.72,79.56,79.6,79635.0,79.66,79.72,79.56,79.6,79635.0
2022-05-04 13:00:00,79.61,80.05,79.61,79.97,178164.0,79.61,80.05,79.61,79.97,178164.0
2022-05-04 13:05:00,79.98,80.07,79.97,80.05,47703.0,79.98,80.07,79.97,80.05,47703.0
2022-05-04 13:10:00,80.05,80.18,79.95,80.01,144461.0,80.05,80.18,79.95,80.01,144461.0
2022-05-04 13:15:00,80.01,80.1,79.99,80.02,38076.0,80.01,80.1,79.99,80.02,38076.0
2022-05-04 13:20:00,80.01,80.09,79.95,80.06,41734.0,80.01,80.09,79.95,80.06,41734.0
2022-05-04 13:25:00,80.06,80.09,79.99,80.02,51368.0,80.06,80.09,79.99,80.02,51368.0
2022-05-04 13:30:00,80.04,80.32,80.02,80.24,98037.0,80.04,80.32,80.02,80.24,98037.0
2022-05-04 13:35:00,80.24,80.25,79.88,79.9,50605.0,80.24,80.25,79.88,79.9,50605.0
2022-05-04 13:40:00,79.91,80.0,79.8,79.98,75767.0,79.91,80.0,79.8,79.98,75767.0
2022-05-04 13:45:00,79.99,80.01,79.9,79.96,103903.0,79.99,80.01,79.9,79.96,103903.0
2022-05-04 13:50:00,79.97,80.1,79.9,80.09,26551.0,79.97,80.1,79.9,80.09,26551.0
2022-05-04 13:55:00,80.13,80.17,80.08,80.11,32528.0,80.13,80.17,80.08,80.11,32528.0
2022-05-04 14:00:00,80.17,80.23,79.92,80.14,31044.0,80.17,80.23,79.92,80.14,31044.0
2022-05-04 14:05:00,80.16,80.32,79.97,80.25,131154.0,80.16,80.32,79.97,80.25,131154.0
2022-05-04 14:10:00,80.27,80.45,80.1,80.1,144305.0,80.27,80.45,80.1,80.1,144305.0
2022-05-04 14:15:00,80.09,80.31,80.02,80.17,77225.0,80.09,80.31,80.02,80.17,77225.0
2022-05-04 14:20:00,80.21,80.28,80.03,80.23,39757.0,80.21,80.28,80.03,80.23,39757.0
2022-05-04 14:25:00,80.28,80.34,80.1,80.25,31196.0,80.28,80.34,80.1,80.25,31196.0
2022-05-04 14:30:00,80.21,80.29,79.82,79.84,64218.0,80.21,80.29,79.82,79.84,64218.0
2022-05-04 14:35:00,79.83,80.27,79.79,80.24,65686.0,79.83,80.27,79.79,80.24,65686.0
2022-05-04 14:40:00,80.24,80.43,80.2,80.43,39656.0,80.24,80.43,80.2,80.43,39656.0
2022-05-04 14:45:00,80.43,80.59,80.42,80.52,55694.0,80.43,80.59,80.42,80.52,55694.0
2022-05-04 14:50:00,80.53,80.72,80.51,80.58,161024.0,80.53,80.72,80.51,80.58,161024.0
2022-05-04 14:55:00,80.56,80.67,80.45,80.5,82504.0,80.56,80.67,80.45,80.5,82504.0
2022-05-04 15:00:00,80.51,80.51,80.28,80.33,37380.0,80.51,80.51,80.28,80.33,37380.0
2022-05-04 15:05:00,80.31,80.36,80.22,80.33,65770.0,80.31,80.36,80.22,80.33,65770.0
2022-05-04 15:10:00,80.34,80.4,80.24,80.29,72774.0,80.34,80.4,80.24,80.29,72774.0
2022-05-04 15:15:00,80.26,80.31,80.15,80.15,137240.0,80.26,80.31,80.15,80.15,137240.0
2022-05-04 15:20:00,80.15,80.29,80.15,80.26,16155.0,80.15,80.29,80.15,80.26,16155.0
2022-05-04 15:25:00,80.28,80.3,80.04,80.23,33221.0,80.28,80.3,80.04,80.23,33221.0
2022-05-04 15:30:00,80.21,80.25,80.14,80.22,42922.0,80.21,80.25,80.14,80.22,42922.0
2022-05-04 15:35:00,80.26,80.4,80.2,80.4,72131.0,80.26,80.4,80.2,80.4,72131.0
2022-05-04 15:40:00,80.39,80.4,80.31,80.38,60137.0,80.39,80.4,80.31,80.38,60137.0
2022-05-04 15:45:00,80.38,80.39,80.31,80.34,142848.0,80.38,80.39,80.31,80.34,142848.0
2022-05-04 15:50:00,80.34,80.38,80.31,80.35,75896.0,80.34,80.38,80.31,80.35,75896.0
2022-05-04 15:55:00,80.36,80.37,80.2,80.22,135113.0,80.36,80.37,80.2,80.22,135113.0
2022-05-05 09:30:00,82.21,82.25,81.97,81.99,335432.0,82.21,82.25,81.97,81.99,335432.0
2022-05-05 09:35:00,81.98,82.12,81.87,82.04,103182.0,81.98,82.12,81.87,82.04,103182.0
2022-05-05 09:40:00,82.02,82.32,81.95,82.18,136350.0,82.02,82.32,81.95,82.18,136350.0
2022-05-05 09:45:00,82.17,82.17,81.95,82.01,74032.0,82.17,82.17,81.95,82.01,74032.0
2022-05-05 09:50:00,81.95,82.26,81.92,82.09,89782.0,81.95,82.26,81.92,82.09,89782.0
2022-05-05 09:55:00,82.07,82.27,82.03,82.09,61278.0,82.07,82.27,82.03,82.09,61278.0
2022-05-05 10:00:00,82.09,82.37,82.09,82.2,123359.0,82.09,82.37,82.09,82.2,123359.0
2022-05-05 10:05:00,82.2,82.23,81.76,81.79,121368.0,82.2,82.23,81.76,81.79,121368.0
2022-05-05 10:10:00,81.8,81.84,81.06,81.12,161287.0,81.8,81.84,81.06,81.12,161287.0
2022-05-05 10:15:00,81.1,81.42,81.0,81.38,150183.0,81.1,81.42,81.0,81.38,150183.0
2022-05-05 10:20:00,81.4,81.44,81.01,81.15,63252.0,81.4,81.44,81.01,81.15,63252.0
2022-05-05 10:25:00,81.11,81.3,81.03,81.28,37067.0,81.11,81.3,81.03,81.28,37067.0
2022-05-05 10:30:00,81.25,81.27,81.07,81.19,66734.0,81.25,81.27,81.07,81.19,66734.0
2022-05-05 10:35:00,81.19,81.38,81.15,81.31,70627.0,81.19,81.38,81.15,81.31,70627.0
2022-05-05 10:40:00,81.28,81.28,80.51,80.72,177182.0,81.28,81.28,80.51,80.72,177182.0
2022-05-05 10:45:00,80.73,80.89,80.28,80.36,87096.0,80.73,80.89,80.28,80.36,87096.0
2022-05-05 10:50:00,80.35,80.76,80.26,80.75,105562.0,80.35,80.76,80.26,80.75,105562.0
2022-05-05 10:55:00,80.73,80.88,80.64,80.64,77732.0,80.73,80.88,80.64,80.64,77732.0
2022-05-05 11:00:00,80.67,80.74,80.46,80.64,52098.0,80.67,80.74,80.46,80.64,52098.0
2022-05-05 11:05:00,80.63,80.67,80.47,80.64,54697.0,80.63,80.67,80.47,80.64,54697.0
2022-05-05 11:10:00,80.65,80.68,80.26,80.42,54935.0,80.65,80.68,80.26,80.42,54935.0
2022-05-05 11:15:00,80.43,80.62,80.31,80.46,48833.0,80.43,80.62,80.31,80.46,48833.0
2022-05-05 11:20:00,80.41,80.51,80.28,80.42,45630.0,80.41,80.51,80.28,80.42,45630.0
2022-05-05 11:25:00,80.43,80.75,80.34,80.67,58851.0,80.43,80.75,80.34,80.67,58851.0
2022-05-05 11:30:00,80.6,80.92,80.55,80.79,169320.0,80.6,80.92,80.55,80.79,169320.0
2022-05-05 11:35:00,80.81,80.94,80.59,80.62,116276.0,80.81,80.94,80.59,80.62,116276.0
2022-05-05 11:40:00,80.6,80.64,80.41,80.45,35238.0,80.6,80.64,80.41,80.45,35238.0
2022-05-05 11:45:00,80.45,80.47,79.23,79.29,193025.0,80.45,80.47,79.23,79.29,193025.0
2022-05-05 11:50:00,79.3,79.63,79.24,79.5,136634.0,79.3,79.63,79.24,79.5,136634.0
2022-05-05 11:55:00,79.49,79.63,79.47,79.49,34840.0,79.49,79.63,79.47,79.49,34840.0
2022-05-05 12:00:00,79.47,79.59,79.33,79.54,67255.0,79.47,79.59,79.33,79.54,67255.0
2022-05-05 12:05:00,79.52,79.6,79.41,79.5,29671.0,79.52,79.6,79.41,79.5,29671.0
2022-05-05 12:10:00,79.55,79.88,79.5,79.82,34092.0,79.55,79.88,79.5,79.82,34092.0
2022-05-05 12:15:00,79.82,79.83,79.66,79.69,14660.0,79.82,79.83,79.66,79.69,14660.0
2022-05-05 12:20:00,79.69,79.69,79.44,79.62,43887.0,79.69,79.69,79.44,79.62,43887.0
2022-05-05 12:25:00,79.63,79.75,79.53,79.71,19405.0,79.63,79.75,79.53,79.71,19405.0
2022-05-05 12:30:00,79.71,79.92,79.67,79.78,38057.0,79.71,79.92,79.67,79.78,38057.0
2022-05-05 12:35:00,79.8,79.8,79.51,79.56,27021.0,79.8,79.8,79.51,79.56,27021.0
2022-05-05 12:40:00,79.59,79.6,79.49,79.52,41262.0,79.59,79.6,79.49,79.52,41262.0
2022-05-05 12:45:00,79.55,79.57,79.42,79.54,27038.0,79.55,79.57,79.42,79.54,27038.0
2022-05-05 12:50:00,79.55,79.84,79.46,79.77,43236.0,79.55,79.84,79.46,79.77,43236.0
2022-05-05 12:55:00,79.79,79.95,79.79,79.94,69979.0,79.79,79.95,79.79,79.94,69979.0
2022-05-05 13:00:00,79.94,80.1,79.77,80.06,124454.0,79.94,80.1,79.77,80.06,124454.0
2022-05-05 13:05:00,80.08,80.28,80.05,80.24,50810.0,80.08,80.28,80.05,80.24,50810.0
2022-05-05 13:10:00,80.25,80.37,79.99,79.99,34136.0,80.25,80.37,79.99,79.99,34136.0
2022-05-05 13:15:00,80.04,80.16,80.0,80.06,30193.0,80.04,80.16,80.0,80.06,30193.0
2022-05-05 13:20:00,80.05,80.4,80.04,80.35,41023.0,80.05,80.4,80.04,80.35,41023.0
2022-05-05 13:25:00,80.37,80.42,80.08,80.18,161888.0,80.37,80.42,80.08,80.18,161888.0
2022-05-05 13:30:00,80.2,80.23,80.0,80.05,123962.0,80.2,80.23,80.0,80.05,123962.0
2022-05-05 13:35:00,80.12,80.38,80.07,80.24,28091.0,80.12,80.38,80.07,80.24,28091.0
2022-05-05 13:40:00,80.27,80.43,80.26,80.41,18274.0,80.27,80.43,80.26,80.41,18274.0
2022-05-05 13:45:00,80.39,80.48,80.24,80.3,18679.0,80.39,80.48,80.24,80.3,18679.0
2022-05-05 13:50:00,80.29,80.3,80.16,80.24,19234.0,80.29,80.3,80.16,80.24,19234.0
2022-05-05 13:55:00,80.24,80.48,80.23,80.4,19834.0,80.24,80.48,80.23,80.4,19834.0
2022-05-05 14:00:00,80.43,80.43,80.31,80.37,16694.0,80.43,80.43,80.31,80.37,16694.0
2022-05-05 14:05:00,80.41,80.61,80.41,80.43,54605.0,80.41,80.61,80.41,80.43,54605.0
2022-05-05 14:10:00,80.45,80.75,80.45,80.69,26677.0,80.45,80.75,80.45,80.69,26677.0
2022-05-05 14:15:00,80.68,80.74,80.57,80.59,40452.0,80.68,80.74,80.57,80.59,40452.0
2022-05-05 14:20:00,80.64,80.64,80.43,80.48,37481.0,80.64,80.64,80.43,80.48,37481.0
2022-05-05 14:25:00,80.51,80.65,80.45,80.48,99240.0,80.51,80.65,80.45,80.48,99240.0
2022-05-05 14:30:00,80.47,80.63,80.42,80.52,18334.0,80.47,80.63,80.42,80.52,18334.0
2022-05-05 14:35:00,80.51,80.52,80.45,80.5,7036.0,80.51,80.52,80.45,80.5,7036.0
2022-05-05 14:40:00,80.47,80.6,80.47,80.59,104929.0,80.47,80.6,80.47,80.59,104929.0
2022-05-05 14:45:00,80.58,80.64,80.52,80.59,20428.0,80.58,80.64,80.52,80.59,20428.0
2022-05-05 14:50:00,80.57,80.62,80.52,80.58,15701.0,80.57,80.62,80.52,80.58,15701.0
2022-05-05 14:55:00,80.57,80.57,80.46,80.51,22307.0,80.57,80.57,80.46,80.51,22307.0
2022-05-05 15:00:00,80.52,80.64,80.51,80.52,88110.0,80.52,80.64,80.51,80.52,88110.0
2022-05-05 15:05:00,80.53,80.61,80.52,80.55,105623.0,80.53,80.61,80.52,80.55,105623.0
2022-05-05 15:10:00,80.55,80.58,80.5,80.51,22833.0,80.55,80.58,80.5,80.51,22833.0
2022-05-05 15:15:00,80.48,80.63,80.48,80.57,17434.0,80.48,80.63,80.48,80.57,17434.0
2022-05-05 15:20:00,80.55,80.57,80.49,80.51,16885.0,80.55,80.57,80.49,80.51,16885.0
2022-05-05 15:25:00,80.53,80.57,80.34,80.37,36182.0,80.53,80.57,80.34,80.37,36182.0
2022-05-05 15:30:00,80.36,80.41,80.3,80.35,26180.0,80.36,80.41,80.3,80.35,26180.0
2022-05-05 15:35:00,80.35,80.39,80.28,80.37,15777.0,80.35,80.39,80.28,80.37,15777.0
2022-05-05 15:40:00,80.37,80.45,80.33,80.44,30070.0,80.37,80.45,80.33,80.44,30070.0
2022-05-05 15:45:00,80.43,80.5,80.42,80.43,33847.0,80.43,80.5,80.42,80.43,33847.0
2022-05-05 15:50:00,80.45,80.52,80.43,80.49,26566.0,80.45,80.52,80.43,80.49,26566.0
2022-05-05 15:55:00,80.48,80.53,80.43,80.44,137362.0,80.48,80.53,80.43,80.44,137362.0
2022-05-06 09:30:00,81.63,81.75,81.51,81.64,119861.0,81.63,81.75,81.51,81.64,119861.0
2022-05-06 09:35:00,81.63,81.63,81.27,81.35,77589.0,81.63,81.63,81.27,81.35,77589.0
2022-05-06 09:40:00,81.35,81.37,80.94,80.99,28482.0,81.35,81.37,80.94,80.99,28482.0
2022-05-06 09:45:00,80.96,81.05,80.69,80.94,74933.0,80.96,81.05,80.69,80.94,74933.0
2022-05-06 09:50:00,80.93,81.0,80.77,80.86,60791.0,80.93,81.0,80.77,80.86,60791.0
2022-05-06 09:55:00,80.87,81.02,80.58,80.64,90261.0,80.87,81.02,80.58,80.64,90261.0
2022-05-06 10:00:00,80.61,80.74,80.43,80.62,92271.0,80.61,80.74,80.43,80.62,92271.0
2022-05-06 10:05:00,80.62,80.95,80.62,80.9,71903.0,80.62,80.95,80.62,80.9,71903.0
2022-05-06 10:10:00,80.9,81.04,80.72,80.99,92831.0,80.9,81.04,80.72,80.99,92831.0
2022-05-06 10:15:00,80.97,81.16,80.92,81.13,41971.0,80.97,81.16,80.92,81.13,41971.0
2022-05-06 10:20:00,81.13,81.24,81.06,81.08,60135.0,81.13,81.24,81.06,81.08,60135.0
2022-05-06 10:25:00,81.09,81.35,81.04,81.26,25217.0,81.09,81.35,81.04,81.26,25217.0
2022-05-06 10:30:00,81.23,81.44,81.21,81.26,113854.0,81.23,81.44,81.21,81.26,113854.0
2022-05-06 10:35:00,81.25,81.36,81.23,81.25,52433.0,81.25,81.36,81.23,81.25,52433.0
2022-05-06 10:40:00,81.32,81.71,81.29,81.65,46084.0,81.32,81.71,81.29,81.65,46084.0
2022-05-06 10:45:00,81.64,81.9,81.64,81.77,55682.0,81.64,81.9,81.64,81.77,55682.0
2022-05-06 10:50:00,81.8,81.92,81.74,81.91,60318.0,81.8,81.92,81.74,81.91,60318.0
2022-05-06 10:55:00,81.9,82.07,81.83,81.97,92232.0,81.9,82.07,81.83,81.97,92232.0
2022-05-06 11:00:00,81.95,82.21,81.95,82.11,46721.0,81.95,82.21,81.95,82.11,46721.0
2022-05-06 11:05:00,82.09,82.1,81.84,81.87,47129.0,82.09,82.1,81.84,81.87,47129.0
2022-05-06 11:10:00,81.87,82.21,81.78,82.19,57675.0,81.87,82.21,81.78,82.19,57675.0
2022-05-06 11:15:00,82.2,82.33,82.16,82.16,52766.0,82.2,82.33,82.16,82.16,52766.0
2022-05-06 11:20:00,82.17,82.22,82.04,82.16,46321.0,82.17,82.22,82.04,82.16,46321.0
2022-05-06 11:25:00,82.18,82.25,82.12,82.15,56038.0,82.18,82.25,82.12,82.15,56038.0
2022-05-06 11:30:00,82.12,82.15,81.89,82.07,36351.0,82.12,82.15,81.89,82.07,36351.0
2022-05-06 11:35:00,82.07,82.09,81.8,81.81,92790.0,82.07,82.09,81.8,81.81,92790.0
2022-05-06 11:40:00,81.81,82.35,81.78,82.27,87113.0,81.81,82.35,81.78,82.27,87113.0
2022-05-06 11:45:00,82.26,82.41,82.19,82.31,34873.0,82.26,82.41,82.19,82.31,34873.0
2022-05-06 11:50:00,82.38,82.38,82.21,82.29,28574.0,82.38,82.38,82.21,82.29,28574.0
2022-05-06 11:55:00,82.28,82.28,82.06,82.13,11082.0,82.28,82.28,82.06,82.13,11082.0
2022-05-06 12:00:00,82.12,82.39,82.06,82.38,60297.0,82.12,82.39,82.06,82.38,60297.0
2022-05-06 12:05:00,82.37,82.38,82.16,82.18,69468.0,82.37,82.38,82.16,82.18,69468.0
2022-05-06 12:10:00,82.17,82.19,82.0,82.14,13413.0,82.17,82.19,82.0,82.14,13413.0
2022-05-06 12:15:00,82.14,82.3,82.11,82.26,73104.0,82.14,82.3,82.11,82.26,73104.0
2022-05-06 12:20:00,82.25,82.25,82.06,82.06,23596.0,82.25,82.25,82.06,82.06,23596.0
2022-05-06 12:25:00,82.06,82.14,82.05,82.09,32503.0,82.06,82.14,82.05,82.09,32503.0
2022-05-06 12:30:00,82.08,82.12,81.99,82.11,6685.0,82.08,82.12,81.99,82.11,6685.0
2022-05-06 12:35:00,82.09,82.09,81.83,81.85,36832.0,82.09,82.09,81.83,81.85,36832.0
2022-05-06 12:40:00,81.88,82.0,81.83,81.97,65177.0,81.88,82.0,81.83,81.97,65177.0
2022-05-06 12:45:00,81.97,82.01,81.79,81.89,51909.0,81.97,82.01,81.79,81.89,51909.0
2022-05-06 12:50:00,81.9,82.13,81.88,82.04,79112.0,81.9,82.13,81.88,82.04,79112.0
2022-05-06 12:55:00,82.05,82.09,81.84,82.01,37033.0,82.05,82.09,81.84,82.01,37033.0
2022-05-06 13:00:00,82.0,82.27,81.99,82.2,24177.0,82.0,82.27,81.99,82.2,24177.0
2022-05-06 13:05:00,82.2,82.24,82.07,82.17,13170.0,82.2,82.24,82.07,82.17,13170.0
2022-05-06 13:10:00,82.25,82.28,81.74,81.74,28810.0,82.25,82.28,81.74,81.74,28810.0
2022-05-06 13:15:00,81.73,81.78,81.53,81.61,96285.0,81.73,81.78,81.53,81.61,96285.0
2022-05-06 13:20:00,81.61,81.66,81.52,81.56,134556.0,81.61,81.66,81.52,81.56,134556.0
2022-05-06 13:25:00,81.56,81.58,81.41,81.53,123883.0,81.56,81.58,81.41,81.53,123883.0
2022-05-06 13:30:00,81.56,81.74,81.51,81.74,40711.0,81.56,81.74,81.51,81.74,40711.0
2022-05-06 13:35:00,81.72,81.83,81.62,81.71,93137.0,81.72,81.83,81.62,81.71,93137.0
2022-05-06 13:40:00,81.69,81.72,81.59,81.61,15930.0,81.69,81.72,81.59,81.61,15930.0
2022-05-06 13:45:00,81.59,81.76,81.39,81.43,49884.0,81.59,81.76,81.39,81.43,49884.0
2022-05-06 13:50:00,81.43,81.55,81.36,81.37,23474.0,81.43,81.55,81.36,81.37,23474.0
2022-05-06 13:55:00,81.35,81.44,81.22,81.38,26827.0,81.35,81.44,81.22,81.38,26827.0
2022-05-06 14:00:00,81.42,81.56,81.34,81.34,19532.0,81.42,81.56,81.34,81.34,19532.0
2022-05-06 14:05:00,81.34,81.37,81.26,81.26,11645.0,81.34,81.37,81.26,81.26,11645.0
2022-05-06 14:10:00,81.31,81.45,81.25,81.3,19382.0,81.31,81.45,81.25,81.3,19382.0
2022-05-06 14:15:00,81.3,81.48,81.14,81.47,45701.0,81.3,81.48,81.14,81.47,45701.0
2022-05-06 14:20:00,81.47,81.6,81.41,81.57,33046.0,81.47,81.6,81.41,81.57,33046.0
2022-05-06 14:25:00,81.55,81.79,81.44,81.78,49332.0,81.55,81.79,81.44,81.78,49332.0
2022-05-06 14:30:00,81.77,81.85,81.64,81.64,34667.0,81.77,81.85,81.64,81.64,34667.0
2022-05-06 14:35:00,81.65,81.71,81.65,81.7,10527.0,81.65,81.71,81.65,81.7,10527.0
2022-05-06 14:40:00,81.72,81.79,81.7,81.7,6352.0,81.72,81.79,81.7,81.7,6352.0
2022-05-06 14:45:00,81.72,81.8,81.68,81.8,1920.0,81.72,81.8,81.68,81.8,1920.0
2022-05-06 14:50:00,81.82,82.0,81.81,82.0,62463.0,81.82,82.0,81.81,82.0,62463.0
2022-05-06 14:55:00,81.98,82.13,81.96,81.98,176904.0,81.98,82.13,81.96,81.98,176904.0
2022-05-06 15:00:00,81.96,82.01,81.89,82.01,23758.0,81.96,82.01,81.89,82.01,23758.0
2022-05-06 15:05:00,82.03,82.05,81.96,81.96,19850.0,82.03,82.05,81.96,81.96,19850.0
2022-05-06 15:10:00,81.96,82.0,81.93,82.0,11502.0,81.96,82.0,81.93,82.0,11502.0
2022-05-06 15:15:00,81.99,82.05,81.98,82.05,15538.0,81.99,82.05,81.98,82.05,15538.0
2022-05-06 15:20:00,82.04,82.06,81.93,81.98,25029.0,82.04,82.06,81.93,81.98,25029.0
2022-05-06 15:25:00,81.98,81.99,81.87,81.98,27170.0,81.98,81.99,81.87,81.98,27170.0
2022-05-06 15:30:00,81.98,82.09,81.97,82.06,26615.0,81.98,82.09,81.97,82.06,26615.0
2022-05-06 15:35:00,82.05,82.18,82.04,82.16,31864.0,82.05,82.18,82.04,82.16,31864.0
2022-05-06 15:40:00,82.15,82.2,82.12,82.12,35930.0,82.15,82.2,82.12,82.12,35930.0
2022-05-06 15:45:00,82.12,82.19,82.08,82.14,87780.0,82.12,82.19,82.08,82.14,87780.0
2022-05-06 15:50:00,82.14,82.2,82.13,82.18,164642.0,82.14,82.2,82.13,82.18,164642.0
2022-05-06 15:55:00,82.18,82.18,82.09,82.15,135480.0,82.18,82.18,82.09,82.15,135480.0
2022-05-09 09:30:00,79.81,80.03,79.74,79.83,141922.0,79.81,80.03,79.74,79.83,141922.0
2022-05-09 09:35:00,79.85,80.01,79.67,79.68,52939.0,79.85,80.01,79.67,79.68,52939.0
2022-05-09 09:40:00,79.7,79.71,79.4,79.41,85372.0,79.7,79.71,79.4,79.41,85372.0
2022-05-09 09:45:00,79.41,79.5,79.25,79.45,61065.0,79.41,79.5,79.25,79.45,61065.0
2022-05-09 09:50:00,79.42,79.67,79.39,79.55,59904.0,79.42,79.67,79.39,79.55,59904.0
2022-05-09 09:55:00,79.5,79.67,79.37,79.49,26459.0,79.5,79.67,79.37,79.49,26459.0
2022-05-09 10:00:00,79.45,79.68,79.36,79.49,51423.0,79.45,79.68,79.36,79.49,51423.0
2022-05-09 10:05:00,79.53,79.63,79.47,79.57,39180.0,79.53,79.63,79.47,79.57,39180.0
2022-05-09 10:10:00,79.58,79.78,79.56,79.67,69351.0,79.58,79.78,79.56,79.67,69351.0
2022-05-09 10:15:00,79.66,79.75,79.01,79.03,91523.0,79.66,79.75,79.01,79.03,91523.0
2022-05-09 10:20:00,79.01,79.01,78.54,78.66,164814.0,79.01,79.01,78.54,78.66,164814.0
2022-05-09 10:25:00,78.65,78.82,78.61,78.66,44133.0,78.65,78.82,78.61,78.66,44133.0
2022-05-09 10:30:00,78.67,78.84,78.47,78.56,66963.0,78.67,78.84,78.47,78.56,66963.0
2022-05-09 10:35:00,78.56,78.65,78.25,78.3,75622.0,78.56,78.65,78.25,78.3,75622.0
2022-05-09 10:40:00,78.31,78.64,78.22,78.36,78076.0,78.31,78.64,78.22,78.36,78076.0
2022-05-09 10:45:00,78.38,78.57,78.29,78.41,50502.0,78.38,78.57,78.29,78.41,50502.0
2022-05-09 10:50:00,78.4,78.4,77.94,77.96,108858.0,78.4,78.4,77.94,77.96,108858.0
2022-05-09 10:55:00,77.89,78.2,77.87,78.14,57848.0,77.89,78.2,77.87,78.14,57848.0
2022-05-09 11:00:00,78.15,78.25,78.0,78.17,29784.0,78.15,78.25,78.0,78.17,29784.0
2022-05-09 11:05:00,78.16,78.4,78.1,78.38,43517.0,78.16,78.4,78.1,78.38,43517.0
2022-05-09 11:10:00,78.39,78.49,78.29,78.34,63761.0,78.39,78.49,78.29,78.34,63761.0
2022-05-09 11:15:00,78.35,78.38,78.03,78.04,40708.0,78.35,78.38,78.03,78.04,40708.0
2022-05-09 11:20:00,78.02,78.02,77.46,77.61,100813.0,78.02,78.02,77.46,77.61,100813.0
2022-05-09 11:25:00,77.57,77.65,77.2,77.23,49036.0,77.57,77.65,77.2,77.23,49036.0
2022-05-09 11:30:00,77.24,77.35,77.02,77.2,83928.0,77.24,77.35,77.02,77.2,83928.0
2022-05-09 11:35:00,77.18,77.34,77.06,77.32,53586.0,77.18,77.34,77.06,77.32,53586.0
2022-05-09 11:40:00,77.32,77.56,77.24,77.33,33924.0,77.32,77.56,77.24,77.33,33924.0
2022-05-09 11:45:00,77.32,77.63,77.31,77.62,49491.0,77.32,77.63,77.31,77.62,49491.0
2022-05-09 11:50:00,77.65,77.91,77.64,77.72,74639.0,77.65,77.91,77.64,77.72,74639.0
2022-05-09 11:55:00,77.7,77.83,77.65,77.74,44062.0,77.7,77.83,77.65,77.74,44062.0
2022-05-09 12:00:00,77.71,77.74,77.49,77.54,56455.0,77.71,77.74,77.49,77.54,56455.0
2022-05-09 12:05:00,77.58,77.85,77.58,77.69,35994.0,77.58,77.85,77.58,77.69,35994.0
2022-05-09 12:10:00,77.73,78.0,77.73,77.92,50865.0,77.73,78.0,77.73,77.92,50865.0
2022-05-09 12:15:00,77.91,78.15,77.9,77.95,80801.0,77.91,78.15,77.9,77.95,80801.0
2022-05-09 12:20:00,77.97,78.15,77.89,78.08,57544.0,77.97,78.15,77.89,78.08,57544.0
2022-05-09 12:25:00,78.08,78.15,77.86,78.0,40776.0,78.08,78.15,77.86,78.0,40776.0
2022-05-09 12:30:00,77.95,78.06,77.86,78.01,22005.0,77.95,78.06,77.86,78.01,22005.0
2022-05-09 12:35:00,77.93,77.97,77.68,77.7,65050.0,77.93,77.97,77.68,77.7,65050.0
2022-05-09 12:40:00,77.71,77.78,77.57,77.58,94288.0,77.71,77.78,77.57,77.58,94288.0
2022-05-09 12:45:00,77.6,77.83,77.47,77.51,46393.0,77.6,77.83,77.47,77.51,46393.0
2022-05-09 12:50:00,77.51,77.52,77.26,77.28,72167.0,77.51,77.52,77.26,77.28,72167.0
2022-05-09 12:55:00,77.28,77.32,77.2,77.27,31021.0,77.28,77.32,77.2,77.27,31021.0
2022-05-09 13:00:00,77.29,77.39,77.22,77.33,18202.0,77.29,77.39,77.22,77.33,18202.0
2022-05-09 13:05:00,77.31,77.43,77.13,77.15,54345.0,77.31,77.43,77.13,77.15,54345.0
2022-05-09 13:10:00,77.14,77.14,76.97,77.08,51972.0,77.14,77.14,76.97,77.08,51972.0
2022-05-09 13:15:00,77.08,77.33,77.08,77.26,34623.0,77.08,77.33,77.08,77.26,34623.0
2022-05-09 13:20:00,77.26,77.41,77.17,77.18,22840.0,77.26,77.41,77.17,77.18,22840.0
2022-05-09 13:25:00,77.19,77.29,77.06,77.09,25656.0,77.19,77.29,77.06,77.09,25656.0
2022-05-09 13:30:00,77.08,77.22,77.05,77.05,27644.0,77.08,77.22,77.05,77.05,27644.0
2022-05-09 13:35:00,77.04,77.04,76.65,76.75,119464.0,77.04,77.04,76.65,76.75,119464.0
2022-05-09 13:40:00,76.76,77.02,76.75,76.93,78688.0,76.76,77.02,76.75,76.93,78688.0
2022-05-09 13:45:00,76.92,76.98,76.69,76.82,57386.0,76.92,76.98,76.69,76.82,57386.0
2022-05-09 13:50:00,76.81,76.87,76.64,76.74,50971.0,76.81,76.87,76.64,76.74,50971.0
2022-05-09 13:55:00,76.76,76.97,76.7,76.91,24444.0,76.76,76.97,76.7,76.91,24444.0
2022-05-09 14:00:00,76.91,77.07,76.8,76.84,16434.0,76.91,77.07,76.8,76.84,16434.0
2022-05-09 14:05:00,76.84,76.92,76.67,76.74,72316.0,76.84,76.92,76.67,76.74,72316.0
2022-05-09 14:10:00,76.74,76.74,76.52,76.64,66493.0,76.74,76.74,76.52,76.64,66493.0
2022-05-09 14:15:00,76.62,76.84,76.58,76.64,58537.0,76.62,76.84,76.58,76.64,58537.0
2022-05-09 14:20:00,76.67,76.89,76.55,76.85,50804.0,76.67,76.89,76.55,76.85,50804.0
2022-05-09 14:25:00,76.84,77.1,76.72,77.02,58490.0,76.84,77.1,76.72,77.02,58490.0
2022-05-09 14:30:00,77.05,77.33,77.05,77.2,56280.0,77.05,77.33,77.05,77.2,56280.0
2022-05-09 14:35:00,77.18,77.19,76.99,77.08,43496.0,77.18,77.19,76.99,77.08,43496.0
2022-05-09 14:40:00,77.09,77.13,76.83,76.83,11052.0,77.09,77.13,76.83,76.83,11052.0
2022-05-09 14:45:00,76.84,76.87,76.71,76.71,29876.0,76.84,76.87,76.71,76.71,29876.0
2022-05-09 14:50:00,76.67,76.8,76.58,76.75,14589.0,76.67,76.8,76.58,76.75,14589.0
2022-05-09 14:55:00,76.76,76.88,76.74,76.81,62225.0,76.76,76.88,76.74,76.81,62225.0
2022-05-09 15:00:00,76.81,76.84,76.65,76.65,57258.0,76.81,76.84,76.65,76.65,57258.0
2022-05-09 15:05:00,76.67,76.91,76.63,76.86,75274.0,76.67,76.91,76.63,76.86,75274.0
2022-05-09 15:10:00,76.88,76.97,76.83,76.93,45553.0,76.88,76.97,76.83,76.93,45553.0
2022-05-09 15:15:00,76.95,76.98,76.83,76.88,26854.0,76.95,76.98,76.83,76.88,26854.0
2022-05-09 15:20:00,76.85,76.86,76.63,76.64,16226.0,76.85,76.86,76.63,76.64,16226.0
2022-05-09 15:25:00,76.65,76.67,76.48,76.54,80659.0,76.65,76.67,76.48,76.54,80659.0
2022-05-09 15:30:00,76.54,76.56,76.44,76.46,108533.0,76.54,76.56,76.44,76.46,108533.0
2022-05-09 15:35:00,76.47,76.55,76.42,76.52,82600.0,76.47,76.55,76.42,76.52,82600.0
2022-05-09 15:40:00,76.52,76.55,76.38,76.45,94173.0,76.52,76.55,76.38,76.45,94173.0
2022-05-09 15:45:00,76.44,76.61,76.4,76.55,71356.0,76.44,76.61,76.4,76.55,71356.0
2022-05-09 15:50:00,76.53,76.57,76.47,76.54,100871.0,76.53,76.57,76.47,76.54,100871.0
2022-05-09 15:55:00,76.54,76.61,76.51,76.53,204009.0,76.54,76.61,76.51,76.53,204009.0
2022-05-10 09:30:00,77.07,77.33,76.92,77.1,97385.0,77.07,77.33,76.92,77.1,97385.0
2022-05-10 09:35:00,77.13,77.17,76.83,77.13,45173.0,77.13,77.17,76.83,77.13,45173.0
2022-05-10 09:40:00,77.15,77.21,76.84,76.9,40912.0,77.15,77.21,76.84,76.9,40912.0
2022-05-10 09:45:00,76.88,76.92,76.69,76.76,64114.0,76.88,76.92,76.69,76.76,64114.0
2022-05-10 09:50:00,76.76,77.13,76.69,76.92,86953.0,76.76,77.13,76.69,76.92,86953.0
2022-05-10 09:55:00,76.87,76.92,76.57,76.64,31492.0,76.87,76.92,76.57,76.64,31492.0
2022-05-10 10:00:00,76.75,76.79,76.61,76.76,17238.0,76.75,76.79,76.61,76.76,17238.0
2022-05-10 10:05:00,76.73,77.13,76.73,76.91,57834.0,76.73,77.13,76.73,76.91,57834.0
2022-05-10 10:10:00,76.86,76.95,76.56,76.57,53025.0,76.86,76.95,76.56,76.57,53025.0
2022-05-10 10:15:00,76.59,76.86,76.54,76.71,30656.0,76.59,76.86,76.54,76.71,30656.0
2022-05-10 10:20:00,76.72,76.83,76.6,76.6,17058.0,76.72,76.83,76.6,76.6,17058.0
2022-05-10 10:25:00,76.58,77.13,76.44,77.05,100577.0,76.58,77.13,76.44,77.05,100577.0
2022-05-10 10:30:00,77.02,77.2,76.95,77.17,56804.0,77.02,77.2,76.95,77.17,56804.0
2022-05-10 10:35:00,77.21,77.21,76.79,76.79,30704.0,77.21,77.21,76.79,76.79,30704.0
2022-05-10 10:40:00,76.8,76.82,76.58,76.69,27525.0,76.8,76.82,76.58,76.69,27525.0
2022-05-10 10:45:00,76.69,76.69,76.16,76.19,70446.0,76.69,76.69,76.16,76.19,70446.0
2022-05-10 10:50:00,76.2,76.4,75.85,76.4,159457.0,76.2,76.4,75.85,76.4,159457.0
2022-05-10 10:55:00,76.4,76.63,76.25,76.29,65282.0,76.4,76.63,76.25,76.29,65282.0
2022-05-10 11:00:00,76.27,76.38,76.0,76.12,66273.0,76.27,76.38,76.0,76.12,66273.0
2022-05-10 11:05:00,76.23,76.26,75.79,75.84,76485.0,76.23,76.26,75.79,75.84,76485.0
2022-05-10 11:10:00,75.86,75.94,75.5,75.53,59665.0,75.86,75.94,75.5,75.53,59665.0
2022-05-10 11:15:00,75.55,75.79,75.52,75.73,52652.0,75.55,75.79,75.52,75.73,52652.0
2022-05-10 11:20:00,75.76,75.88,75.46,75.47,64316.0,75.76,75.88,75.46,75.47,64316.0
2022-05-10 11:25:00,75.47,75.75,75.33,75.72,98082.0,75.47,75.75,75.33,75.72,98082.0
2022-05-10 11:30:00,75.69,75.78,75.31,75.51,40237.0,75.69,75.78,75.31,75.51,40237.0
2022-05-10 11:35:00,75.51,75.68,75.38,75.68,33194.0,75.51,75.68,75.38,75.68,33194.0
2022-05-10 11:40:00,75.69,75.8,75.43,75.49,32269.0,75.69,75.8,75.43,75.49,32269.0
2022-05-10 11:45:00,75.49,75.53,74.97,75.0,85691.0,75.49,75.53,74.97,75.0,85691.0
2022-05-10 11:50:00,75.03,75.04,74.53,74.53,164004.0,75.03,75.04,74.53,74.53,164004.0
2022-05-10 11:55:00,74.53,74.94,74.36,74.94,139986.0,74.53,74.94,74.36,74.94,139986.0
2022-05-10 12:00:00,74.94,75.2,74.86,75.14,103474.0,74.94,75.2,74.86,75.14,103474.0
2022-05-10 12:05:00,75.13,75.23,74.91,74.94,60120.0,75.13,75.23,74.91,74.94,60120.0
2022-05-10 12:10:00,74.99,75.41,74.94,75.33,62093.0,74.99,75.41,74.94,75.33,62093.0
2022-05-10 12:15:00,75.35,75.43,74.99,75.04,31610.0,75.35,75.43,74.99,75.04,31610.0
2022-05-10 12:20:00,75.03,75.07,74.84,74.85,22486.0,75.03,75.07,74.84,74.85,22486.0
2022-05-10 12:25:00,74.88,74.94,74.69,74.76,43844.0,74.88,74.94,74.69,74.76,43844.0
2022-05-10 12:30:00,74.76,74.86,74.55,74.76,80274.0,74.76,74.86,74.55,74.76,80274.0
2022-05-10 12:35:00,74.78,74.98,74.67,74.69,31051.0,74.78,74.98,74.67,74.69,31051.0
2022-05-10 12:40:00,74.69,74.85,74.63,74.72,38805.0,74.69,74.85,74.63,74.72,38805.0
2022-05-10 12:45:00,74.73,74.85,74.61,74.69,45095.0,74.73,74.85,74.61,74.69,45095.0
2022-05-10 12:50:00,74.66,74.74,74.46,74.49,26579.0,74.66,74.74,74.46,74.49,26579.0
2022-05-10 12:55:00,74.52,74.67,74.43,74.51,16389.0,74.52,74.67,74.43,74.51,16389.0
2022-05-10 13:00:00,74.5,74.71,74.4,74.71,38389.0,74.5,74.71,74.4,74.71,38389.0
2022-05-10 13:05:00,74.71,74.78,74.59,74.65,15635.0,74.71,74.78,74.59,74.65,15635.0
2022-05-10 13:10:00,74.66,74.66,74.39,74.46,30849.0,74.66,74.66,74.39,74.46,30849.0
2022-05-10 13:15:00,74.49,74.82,74.22,74.25,120918.0,74.49,74.82,74.22,74.25,120918.0
2022-05-10 13:20:00,74.28,74.53,74.24,74.5,22407.0,74.28,74.53,74.24,74.5,22407.0
2022-05-10 13:25:00,74.54,74.66,74.43,74.5,45007.0,74.54,74.66,74.43,74.5,45007.0
2022-05-10 13:30:00,74.56,74.92,74.54,74.89,28251.0,74.56,74.92,74.54,74.89,28251.0
2022-05-10 13:35:00,74.91,75.0,74.83,74.88,20419.0,74.91,75.0,74.83,74.88,20419.0
2022-05-10 13:40:00,74.89,75.22,74.84,75.17,24599.0,74.89,75.22,74.84,75.17,24599.0
2022-05-10 13:45:00,75.2,75.38,75.15,75.34,56962.0,75.2,75.38,75.15,75.34,56962.0
2022-05-10 13:50:00,75.36,75.5,75.32,75.36,78464.0,75.36,75.5,75.32,75.36,78464.0
2022-05-10 13:55:00,75.37,75.38,75.26,75.37,35467.0,75.37,75.38,75.26,75.37,35467.0
2022-05-10 14:00:00,75.38,75.41,75.1,75.16,34154.0,75.38,75.41,75.1,75.16,34154.0
2022-05-10 14:05:00,75.15,75.2,74.86,75.04,103971.0,75.15,75.2,74.86,75.04,103971.0
2022-05-10 14:10:00,75.05,75.15,74.9,74.97,31680.0,75.05,75.15,74.9,74.97,31680.0
2022-05-10 14:15:00,74.99,74.99,74.73,74.74,78815.0,74.99,74.99,74.73,74.74,78815.0
2022-05-10 14:20:00,74.74,74.74,74.47,74.62,76494.0,74.74,74.74,74.47,74.62,76494.0
2022-05-10 14:25:00,74.65,74.83,74.57,74.59,83134.0,74.65,74.83,74.57,74.59,83134.0
2022-05-10 14:30:00,74.58,74.75,74.53,74.74,52789.0,74.58,74.75,74.53,74.74,52789.0
2022-05-10 14:35:00,74.76,74.92,74.69,74.71,42707.0,74.76,74.92,74.69,74.71,42707.0
2022-05-10 14:40:00,74.71,74.96,74.66,74.92,39418.0,74.71,74.96,74.66,74.92,39418.0
2022-05-10 14:45:00,74.92,75.03,74.88,74.9,114250.0,74.92,75.03,74.88,74.9,114250.0
2022-05-10 14:50:00,74.89,75.05,74.88,74.89,43425.0,74.89,75.05,74.88,74.89,43425.0
2022-05-10 14:55:00,74.89,74.92,74.77,74.89,114968.0,74.89,74.92,74.77,74.89,114968.0
2022-05-10 15:00:00,74.9,74.96,74.77,74.81,35265.0,74.9,74.96,74.77,74.81,35265.0
2022-05-10 15:05:00,74.83,75.04,74.83,74.91,37881.0,74.83,75.04,74.83,74.91,37881.0
2022-05-10 15:10:00,74.9,74.91,74.83,74.85,30388.0,74.9,74.91,74.83,74.85,30388.0
2022-05-10 15:15:00,74.87,74.92,74.77,74.79,23668.0,74.87,74.92,74.77,74.79,23668.0
2022-05-10 15:20:00,74.78,74.81,74.75,74.76,35193.0,74.78,74.81,74.75,74.76,35193.0
2022-05-10 15:25:00,74.75,74.78,74.65,74.69,103666.0,74.75,74.78,74.65,74.69,103666.0
2022-05-10 15:30:00,74.68,74.69,74.55,74.55,79412.0,74.68,74.69,74.55,74.55,79412.0
2022-05-10 15:35:00,74.55,74.73,74.53,74.65,47522.0,74.55,74.73,74.53,74.65,47522.0
2022-05-10 15:40:00,74.65,74.83,74.61,74.82,54662.0,74.65,74.83,74.61,74.82,54662.0
2022-05-10 15:45:00,74.81,74.89,74.71,74.79,65723.0,74.81,74.89,74.71,74.79,65723.0
2022-05-10 15:50:00,74.79,74.79,74.55,74.55,118355.0,74.79,74.79,74.55,74.55,118355.0
2022-05-10 15:55:00,74.55,74.61,74.49,74.57,252691.0,74.55,74.61,74.49,74.57,252691.0
2022-05-11 09:30:00,77.76,78.09,77.71,77.79,161625.0,77.76,78.09,77.71,77.79,161625.0
2022-05-11 09:35:00,77.81,78.29,77.75,78.21,114137.0,77.81,78.29,77.75,78.21,114137.0
2022-05-11 09:40:00,78.2,78.37,77.94,78.15,211388.0,78.2,78.37,77.94,78.15,211388.0
2022-05-11 09:45:00,78.14,78.24,78.0,78.07,75090.0,78.14,78.24,78.0,78.07,75090.0
2022-05-11 09:50:00,78.07,78.11,77.87,78.04,42792.0,78.07,78.11,77.87,78.04,42792.0
2022-05-11 09:55:00,78.04,78.09,77.85,77.93,41746.0,78.04,78.09,77.85,77.93,41746.0
2022-05-11 10:00:00,77.92,78.17,77.92,78.02,28509.0,77.92,78.17,77.92,78.02,28509.0
2022-05-11 10:05:00,77.99,78.25,77.91,78.23,34331.0,77.99,78.25,77.91,78.23,34331.0
2022-05-11 10:10:00,78.23,78.23,77.96,78.07,26409.0,78.23,78.23,77.96,78.07,26409.0
2022-05-11 10:15:00,78.0,78.3,77.93,78.25,26020.0,78.0,78.3,77.93,78.25,26020.0
2022-05-11 10:20:00,78.22,78.25,78.06,78.06,16601.0,78.22,78.25,78.06,78.06,16601.0
2022-05-11 10:25:00,78.11,78.12,77.75,77.76,58530.0,78.11,78.12,77.75,77.76,58530.0
2022-05-11 10:30:00,77.76,78.15,77.39,78.11,185425.0,77.76,78.15,77.39,78.11,185425.0
2022-05-11 10:35:00,78.2,78.54,77.9,78.52,85020.0,78.2,78.54,77.9,78.52,85020.0
2022-05-11 10:40:00,78.54,78.54,78.36,78.4,39703.0,78.54,78.54,78.36,78.4,39703.0
2022-05-11 10:45:00,78.38,78.58,78.35,78.52,43267.0,78.38,78.58,78.35,78.52,43267.0
2022-05-11 10:50:00,78.54,78.64,78.38,78.51,95057.0,78.54,78.64,78.38,78.51,95057.0
2022-05-11 10:55:00,78.49,78.54,78.24,78.37,57042.0,78.49,78.54,78.24,78.37,57042.0
2022-05-11 11:00:00,78.37,78.42,78.14,78.19,22963.0,78.37,78.42,78.14,78.19,22963.0
2022-05-11 11:05:00,78.2,78.22,77.94,78.03,56494.0,78.2,78.22,77.94,78.03,56494.0
2022-05-11 11:10:00,78.02,78.18,77.98,78.18,17081.0,78.02,78.18,77.98,78.18,17081.0
2022-05-11 11:15:00,78.17,78.18,77.87,78.01,72365.0,78.17,78.18,77.87,78.01,72365.0
2022-05-11 11:20:00,77.95,78.14,77.91,78.09,31111.0,77.95,78.14,77.91,78.09,31111.0
2022-05-11 11:25:00,78.04,78.4,78.01,78.3,55366.0,78.04,78.4,78.01,78.3,55366.0
2022-05-11 11:30:00,78.3,78.57,78.21,78.49,43403.0,78.3,78.57,78.21,78.49,43403.0
2022-05-11 11:35:00,78.54,78.58,78.34,78.42,59224.0,78.54,78.58,78.34,78.42,59224.0
2022-05-11 11:40:00,78.45,78.57,78.4,78.45,24606.0,78.45,78.57,78.4,78.45,24606.0
2022-05-11 11:45:00,78.47,78.52,78.29,78.35,22777.0,78.47,78.52,78.29,78.35,22777.0
2022-05-11 11:50:00,78.37,78.43,78.28,78.42,12917.0,78.37,78.43,78.28,78.42,12917.0
2022-05-11 11:55:00,78.42,78.45,78.3,78.45,12220.0,78.42,78.45,78.3,78.45,12220.0
2022-05-11 12:00:00,78.43,78.75,78.38,78.67,29535.0,78.43,78.75,78.38,78.67,29535.0
2022-05-11 12:05:00,78.65,78.69,78.51,78.54,11785.0,78.65,78.69,78.51,78.54,11785.0
2022-05-11 12:10:00,78.56,78.68,78.44,78.63,14317.0,78.56,78.68,78.44,78.63,14317.0
2022-05-11 12:15:00,78.61,78.72,78.38,78.48,38611.0,78.61,78.72,78.38,78.48,38611.0
2022-05-11 12:20:00,78.45,78.94,78.45,78.86,60571.0,78.45,78.94,78.45,78.86,60571.0
2022-05-11 12:25:00,78.84,78.86,78.58,78.6,29552.0,78.84,78.86,78.58,78.6,29552.0
2022-05-11 12:30:00,78.62,78.66,78.48,78.48,19493.0,78.62,78.66,78.48,78.48,19493.0
2022-05-11 12:35:00,78.49,78.88,78.48,78.77,26541.0,78.49,78.88,78.48,78.77,26541.0
2022-05-11 12:40:00,78.76,78.89,78.7,78.85,20333.0,78.76,78.89,78.7,78.85,20333.0
2022-05-11 12:45:00,78.89,78.93,78.72,78.72,18635.0,78.89,78.93,78.72,78.72,18635.0
2022-05-11 12:50:00,78.74,79.01,78.67,78.67,51065.0,78.74,79.01,78.67,78.67,51065.0
2022-05-11 12:55:00,78.67,78.75,78.6,78.66,15034.0,78.67,78.75,78.6,78.66,15034.0
2022-05-11 13:00:00,78.69,78.86,78.63,78.81,14911.0,78.69,78.86,78.63,78.81,14911.0
2022-05-11 13:05:00,78.81,78.81,78.67,78.73,20453.0,78.81,78.81,78.67,78.73,20453.0
2022-05-11 13:10:00,78.74,78.97,78.71,78.97,15868.0,78.74,78.97,78.71,78.97,15868.0
2022-05-11 13:15:00,78.97,79.04,78.92,78.94,15311.0,78.97,79.04,78.92,78.94,15311.0
2022-05-11 13:20:00,78.93,78.93,78.79,78.84,15632.0,78.93,78.93,78.79,78.84,15632.0
2022-05-11 13:25:00,78.83,78.87,78.81,78.82,12007.0,78.83,78.87,78.81,78.82,12007.0
2022-05-11 13:30:00,78.76,78.84,78.71,78.8,12119.0,78.76,78.84,78.71,78.8,12119.0
2022-05-11 13:35:00,78.79,78.8,78.43,78.45,215988.0,78.79,78.8,78.43,78.45,215988.0
2022-05-11 13:40:00,78.46,78.46,78.29,78.33,26177.0,78.46,78.46,78.29,78.33,26177.0
2022-05-11 13:45:00,78.3,78.3,77.97,78.2,52715.0,78.3,78.3,77.97,78.2,52715.0
2022-05-11 13:50:00,78.22,78.55,78.21,78.4,37927.0,78.22,78.55,78.21,78.4,37927.0
2022-05-11 13:55:00,78.41,78.47,78.29,78.47,17012.0,78.41,78.47,78.29,78.47,17012.0
2022-05-11 14:00:00,78.5,78.68,78.5,78.66,24205.0,78.5,78.68,78.5,78.66,24205.0
2022-05-11 14:05:00,78.65,78.68,78.54,78.59,37759.0,78.65,78.68,78.54,78.59,37759.0
2022-05-11 14:10:00,78.57,78.71,78.55,78.63,21335.0,78.57,78.71,78.55,78.63,21335.0
2022-05-11 14:15:00,78.69,78.74,78.48,78.52,116147.0,78.69,78.74,78.48,78.52,116147.0
2022-05-11 14:20:00,78.56,78.7,78.42,78.62,52165.0,78.56,78.7,78.42,78.62,52165.0
2022-05-11 14:25:00,78.61,78.74,78.56,78.56,80743.0,78.61,78.74,78.56,78.56,80743.0
2022-05-11 14:30:00,78.54,78.54,78.33,78.44,46575.0,78.54,78.54,78.33,78.44,46575.0
2022-05-11 14:35:00,78.44,78.55,78.42,78.53,52133.0,78.44,78.55,78.42,78.53,52133.0
2022-05-11 14:40:00,78.49,78.53,78.24,78.31,26427.0,78.49,78.53,78.24,78.31,26427.0
2022-05-11 14:45:00,78.31,78.37,78.23,78.35,7800.0,78.31,78.37,78.23,78.35,7800.0
2022-05-11 14:50:00,78.35,78.35,78.22,78.26,9785.0,78.35,78.35,78.22,78.26,9785.0
2022-05-11 14:55:00,78.29,78.46,78.25,78.25,70508.0,78.29,78.46,78.25,78.25,70508.0
2022-05-11 15:00:00,78.25,78.29,78.18,78.22,12385.0,78.25,78.29,78.18,78.22,12385.0
2022-05-11 15:05:00,78.2,78.21,78.06,78.14,22975.0,78.2,78.21,78.06,78.14,22975.0
2022-05-11 15:10:00,78.14,78.24,78.13,78.24,13310.0,78.14,78.24,78.13,78.24,13310.0
2022-05-11 15:15:00,78.25,78.44,78.21,78.43,22831.0,78.25,78.44,78.21,78.43,22831.0
2022-05-11 15:20:00,78.43,78.43,78.27,78.3,8212.0,78.43,78.43,78.27,78.3,8212.0
2022-05-11 15:25:00,78.31,78.39,78.27,78.37,16853.0,78.31,78.39,78.27,78.37,16853.0
2022-05-11 15:30:00,78.38,78.43,78.31,78.37,72591.0,78.38,78.43,78.31,78.37,72591.0
2022-05-11 15:35:00,78.37,78.43,78.29,78.33,80163.0,78.37,78.43,78.29,78.33,80163.0
2022-05-11 15:40:00,78.34,78.34,78.22,78.27,80699.0,78.34,78.34,78.22,78.27,80699.0
2022-05-11 15:45:00,78.26,78.29,78.19,78.21,52890.0,78.26,78.29,78.19,78.21,52890.0
2022-05-11 15:50:00,78.22,78.28,78.12,78.27,99566.0,78.22,78.28,78.12,78.27,99566.0
2022-05-11 15:55:00,78.27,78.28,78.13,78.22,146075.0,78.27,78.28,78.13,78.22,146075.0
2022-05-12 09:30:00,78.49,78.49,77.99,77.99,108156.0,78.49,78.49,77.99,77.99,108156.0
2022-05-12 09:35:00,78.0,78.21,77.91,78.06,58539.0,78.0,78.21,77.91,78.06,58539.0
2022-05-12 09:40:00,78.06,78.4,78.01,78.39,42948.0,78.06,78.4,78.01,78.39,42948.0
2022-05-12 09:45:00,78.38,78.46,78.11,78.19,34635.0,78.38,78.46,78.11,78.19,34635.0
2022-05-12 09:50:00,78.15,78.41,78.09,78.25,28741.0,78.15,78.41,78.09,78.25,28741.0
2022-05-12 09:55:00,78.19,78.35,78.0,78.32,28925.0,78.19,78.35,78.0,78.32,28925.0
2022-05-12 10:00:00,78.29,78.34,78.01,78.07,15123.0,78.29,78.34,78.01,78.07,15123.0
2022-05-12 10:05:00,78.0,78.26,78.0,78.19,30466.0,78.0,78.26,78.0,78.19,30466.0
2022-05-12 10:10:00,78.19,78.64,78.19,78.58,66923.0,78.19,78.64,78.19,78.58,66923.0
2022-05-12 10:15:00,78.59,78.87,78.49,78.72,96634.0,78.59,78.87,78.49,78.72,96634.0
2022-05-12 10:20:00,78.74,79.01,78.66,78.94,65618.0,78.74,79.01,78.66,78.94,65618.0
2022-05-12 10:25:00,78.99,79.1,78.93,79.04,44385.0,78.99,79.1,78.93,79.04,44385.0
2022-05-12 10:30:00,79.05,79.2,78.9,78.96,86174.0,79.05,79.2,78.9,78.96,86174.0
2022-05-12 10:35:00,78.93,78.95,78.75,78.82,38758.0,78.93,78.95,78.75,78.82,38758.0
2022-05-12 10:40:00,78.85,79.02,78.72,78.91,40050.0,78.85,79.02,78.72,78.91,40050.0
2022-05-12 10:45:00,78.97,79.3,78.75,79.23,43561.0,78.97,79.3,78.75,79.23,43561.0
2022-05-12 10:50:00,79.23,79.26,79.05,79.05,35347.0,79.23,79.26,79.05,79.05,35347.0
2022-05-12 10:55:00,79.07,79.25,79.07,79.19,17920.0,79.07,79.25,79.07,79.19,17920.0
2022-05-12 11:00:00,79.17,79.38,79.11,79.37,62584.0,79.17,79.38,79.11,79.37,62584.0
2022-05-12 11:05:00,79.41,79.42,79.26,79.33,28378.0,79.41,79.42,79.26,79.33,28378.0
2022-05-12 11:10:00,79.34,79.4,79.19,79.36,23421.0,79.34,79.4,79.19,79.36,23421.0
2022-05-12 11:15:00,79.35,79.47,79.29,79.3,25950.0,79.35,79.47,79.29,79.3,25950.0
2022-05-12 11:20:00,79.35,79.35,79.2,79.31,25657.0,79.35,79.35,79.2,79.31,25657.0
2022-05-12 11:25:00,79.34,79.36,79.09,79.1,31356.0,79.34,79.36,79.09,79.1,31356.0
2022-05-12 11:30:00,79.11,79.13,78.93,79.11,26161.0,79.11,79.13,78.93,79.11,26161.0
2022-05-12 11:35:00,79.15,79.16,78.95,78.98,22070.0,79.15,79.16,78.95,78.98,22070.0
2022-05-12 11:40:00,78.97,79.17,78.97,79.14,18977.0,78.97,79.17,78.97,79.14,18977.0
2022-05-12 11:45:00,79.12,79.12,78.83,78.9,31485.0,79.12,79.12,78.83,78.9,31485.0
2022-05-12 11:50:00,78.84,78.99,78.82,78.84,21150.0,78.84,78.99,78.82,78.84,21150.0
2022-05-12 11:55:00,78.84,78.84,78.63,78.72,90383.0,78.84,78.84,78.63,78.72,90383.0
2022-05-12 12:00:00,78.68,78.78,78.56,78.63,25039.0,78.68,78.78,78.56,78.63,25039.0
2022-05-12 12:05:00,78.6,78.68,78.45,78.63,65083.0,78.6,78.68,78.45,78.63,65083.0
2022-05-12 12:10:00,78.65,78.77,78.62,78.7,12996.0,78.65,78.77,78.62,78.7,12996.0
2022-05-12 12:15:00,78.72,78.99,78.71,78.99,34666.0,78.72,78.99,78.71,78.99,34666.0
2022-05-12 12:20:00,78.97,79.1,78.94,78.98,27604.0,78.97,79.1,78.94,78.98,27604.0
2022-05-12 12:25:00,79.0,79.17,78.92,79.09,41396.0,79.0,79.17,78.92,79.09,41396.0
2022-05-12 12:30:00,79.09,79.28,79.09,79.18,53233.0,79.09,79.28,79.09,79.18,53233.0
2022-05-12 12:35:00,79.19,79.2,78.97,79.08,37022.0,79.19,79.2,78.97,79.08,37022.0
2022-05-12 12:40:00,79.05,79.09,78.94,79.09,21153.0,79.05,79.09,78.94,79.09,21153.0
2022-05-12 12:45:00,79.1,79.16,79.02,79.08,14332.0,79.1,79.16,79.02,79.08,14332.0
2022-05-12 12:50:00,79.1,79.1,78.95,79.01,14848.0,79.1,79.1,78.95,79.01,14848.0
2022-05-12 12:55:00,78.99,79.0,78.73,78.73,22345.0,78.99,79.0,78.73,78.73,22345.0
2022-05-12 13:00:00,78.72,78.75,78.5,78.5,32003.0,78.72,78.75,78.5,78.5,32003.0
2022-05-12 13:05:00,78.5,78.55,78.3,78.46,44154.0,78.5,78.55,78.3,78.46,44154.0
2022-05-12 13:10:00,78.5,78.67,78.33,78.66,21383.0,78.5,78.67,78.33,78.66,21383.0
2022-05-12 13:15:00,78.66,78.82,78.54,78.55,52583.0,78.66,78.82,78.54,78.55,52583.0
2022-05-12 13:20:00,78.55,78.59,78.31,78.34,24630.0,78.55,78.59,78.31,78.34,24630.0
2022-05-12 13:25:00,78.3,78.51,78.3,78.44,25962.0,78.3,78.51,78.3,78.44,25962.0
2022-05-12 13:30:00,78.45,78.49,78.29,78.34,18706.0,78.45,78.49,78.29,78.34,18706.0
2022-05-12 13:35:00,78.41,78.48,78.31,78.45,21258.0,78.41,78.48,78.31,78.45,21258.0
2022-05-12 13:40:00,78.43,78.53,78.36,78.51,20544.0,78.43,78.53,78.36,78.51,20544.0
2022-05-12 13:45:00,78.49,78.62,78.19,78.19,35090.0,78.49,78.62,78.19,78.19,35090.0
2022-05-12 13:50:00,78.21,78.41,78.21,78.35,12372.0,78.21,78.41,78.21,78.35,12372.0
2022-05-12 13:55:00,78.34,78.7,78.31,78.34,318172.0,78.34,78.7,78.31,78.34,318172.0
2022-05-12 14:00:00,78.34,78.38,78.14,78.25,135646.0,78.34,78.38,78.14,78.25,135646.0
2022-05-12 14:05:00,78.24,78.46,78.04,78.44,101651.0,78.24,78.46,78.04,78.44,101651.0
2022-05-12 14:10:00,78.44,78.6,78.4,78.53,108142.0,78.44,78.6,78.4,78.53,108142.0
2022-05-12 14:15:00,78.52,78.63,78.49,78.56,34810.0,78.52,78.63,78.49,78.56,34810.0
2022-05-12 14:20:00,78.55,78.6,78.35,78.48,28442.0,78.55,78.6,78.35,78.48,28442.0
2022-05-12 14:25:00,78.53,78.76,78.48,78.7,37340.0,78.53,78.76,78.48,78.7,37340.0
2022-05-12 14:30:00,78.72,78.92,78.72,78.92,16328.0,78.72,78.92,78.72,78.92,16328.0
2022-05-12 14:35:00,78.92,78.92,78.8,78.81,21761.0,78.92,78.92,78.8,78.81,21761.0
2022-05-12 14:40:00,78.82,79.01,78.8,79.01,21113.0,78.82,79.01,78.8,79.01,21113.0
2022-05-12 14:45:00,79.05,79.06,78.84,78.87,61054.0,79.05,79.06,78.84,78.87,61054.0
2022-05-12 14:50:00,78.87,78.9,78.81,78.85,35048.0,78.87,78.9,78.81,78.85,35048.0
2022-05-12 14:55:00,78.86,78.91,78.81,78.84,15963.0,78.86,78.91,78.81,78.84,15963.0
2022-05-12 15:00:00,78.87,78.87,78.71,78.81,26091.0,78.87,78.87,78.71,78.81,26091.0
2022-05-12 15:05:00,78.82,78.85,78.74,78.79,122669.0,78.82,78.85,78.74,78.79,122669.0
2022-05-12 15:10:00,78.81,78.88,78.79,78.86,13836.0,78.81,78.88,78.79,78.86,13836.0
2022-05-12 15:15:00,78.85,79.05,78.85,79.0,18199.0,78.85,79.05,78.85,79.0,18199.0
2022-05-12 15:20:00,79.01,79.22,79.01,79.18,21409.0,79.01,79.22,79.01,79.18,21409.0
2022-05-12 15:25:00,79.19,79.24,79.12,79.14,45228.0,79.19,79.24,79.12,79.14,45228.0
2022-05-12 15:30:00,79.12,79.14,79.06,79.09,152127.0,79.12,79.14,79.06,79.09,152127.0
2022-05-12 15:35:00,79.09,79.15,79.05,79.07,107840.0,79.09,79.15,79.05,79.07,107840.0
2022-05-12 15:40:00,79.09,79.14,79.05,79.14,44662.0,79.09,79.14,79.05,79.14,44662.0
2022-05-12 15:45:00,79.11,79.19,79.07,79.1,40780.0,79.11,79.19,79.07,79.1,40780.0
2022-05-12 15:50:00,79.1,79.23,79.09,79.15,115233.0,79.1,79.23,79.09,79.15,115233.0
2022-05-12 15:55:00,79.14,79.26,79.14,79.24,75504.0,79.14,79.26,79.14,79.24,75504.0
2022-05-13 09:30:00,80.6,80.74,80.52,80.67,159087.0,80.6,80.74,80.52,80.67,159087.0
2022-05-13 09:35:00,80.62,80.74,80.43,80.47,68817.0,80.62,80.74,80.43,80.47,68817.0
2022-05-13 09:40:00,80.48,80.54,80.25,80.36,50392.0,80.48,80.54,80.25,80.36,50392.0
2022-05-13 09:45:00,80.34,80.35,79.93,80.06,84073.0,80.34,80.35,79.93,80.06,84073.0
2022-05-13 09:50:00,80.08,80.3,80.02,80.2,69045.0,80.08,80.3,80.02,80.2,69045.0
2022-05-13 09:55:00,80.24,80.29,80.05,80.07,43739.0,80.24,80.29,80.05,80.07,43739.0
2022-05-13 10:00:00,80.11,80.26,79.99,80.25,46056.0,80.11,80.26,79.99,80.25,46056.0
2022-05-13 10:05:00,80.26,80.59,80.26,80.53,36567.0,80.26,80.59,80.26,80.53,36567.0
2022-05-13 10:10:00,80.54,80.82,80.54,80.66,103366.0,80.54,80.82,80.54,80.66,103366.0
2022-05-13 10:15:00,80.64,80.72,80.57,80.71,33844.0,80.64,80.72,80.57,80.71,33844.0
2022-05-13 10:20:00,80.72,80.88,80.72,80.82,72731.0,80.72,80.88,80.72,80.82,72731.0
2022-05-13 10:25:00,80.8,80.99,80.75,80.92,66464.0,80.8,80.99,80.75,80.92,66464.0
2022-05-13 10:30:00,80.92,80.99,80.8,80.89,28777.0,80.92,80.99,80.8,80.89,28777.0
2022-05-13 10:35:00,80.91,80.91,80.78,80.83,27119.0,80.91,80.91,80.78,80.83,27119.0
2022-05-13 10:40:00,80.8,80.84,80.66,80.72,56267.0,80.8,80.84,80.66,80.72,56267.0
2022-05-13 10:45:00,80.74,80.88,80.62,80.81,60710.0,80.74,80.88,80.62,80.81,60710.0
2022-05-13 10:50:00,80.76,81.03,80.75,80.97,51848.0,80.76,81.03,80.75,80.97,51848.0
2022-05-13 10:55:00,80.97,81.03,80.9,80.99,69452.0,80.97,81.03,80.9,80.99,69452.0
2022-05-13 11:00:00,80.99,81.18,80.99,81.07,86502.0,80.99,81.18,80.99,81.07,86502.0
2022-05-13 11:05:00,81.06,81.11,80.88,80.89,30414.0,81.06,81.11,80.88,80.89,30414.0
2022-05-13 11:10:00,80.9,81.07,80.84,81.03,37905.0,80.9,81.07,80.84,81.03,37905.0
2022-05-13 11:15:00,81.01,81.02,80.83,80.99,23890.0,81.01,81.02,80.83,80.99,23890.0
2022-05-13 11:20:00,81.03,81.11,80.98,81.04,37230.0,81.03,81.11,80.98,81.04,37230.0
2022-05-13 11:25:00,81.04,81.04,80.73,80.83,68982.0,81.04,81.04,80.73,80.83,68982.0
2022-05-13 11:30:00,80.85,81.08,80.82,81.02,32535.0,80.85,81.08,80.82,81.02,32535.0
2022-05-13 11:35:00,81.02,81.03,80.92,80.92,16029.0,81.02,81.03,80.92,80.92,16029.0
2022-05-13 11:40:00,80.89,81.07,80.86,81.07,29049.0,80.89,81.07,80.86,81.07,29049.0
2022-05-13 11:45:00,81.05,81.11,81.02,81.07,16852.0,81.05,81.11,81.02,81.07,16852.0
2022-05-13 11:50:00,81.07,81.12,81.06,81.08,11337.0,81.07,81.12,81.06,81.08,11337.0
2022-05-13 11:55:00,81.05,81.07,80.97,81.05,14723.0,81.05,81.07,80.97,81.05,14723.0
2022-05-13 12:00:00,81.05,81.06,80.98,81.01,11473.0,81.05,81.06,80.98,81.01,11473.0
2022-05-13 12:05:00,80.99,81.07,80.91,81.07,15578.0,80.99,81.07,80.91,81.07,15578.0
2022-05-13 12:10:00,81.08,81.21,81.05,81.11,93619.0,81.08,81.21,81.05,81.11,93619.0
2022-05-13 12:15:00,81.14,81.18,81.06,81.11,22005.0,81.14,81.18,81.06,81.11,22005.0
2022-05-13 12:20:00,81.13,81.2,81.09,81.2,20069.0,81.13,81.2,81.09,81.2,20069.0
2022-05-13 12:25:00,81.18,81.31,81.18,81.28,39011.0,81.18,81.31,81.18,81.28,39011.0
2022-05-13 12:30:00,81.29,81.34,81.26,81.34,14427.0,81.29,81.34,81.26,81.34,14427.0
2022-05-13 12:35:00,81.35,81.37,81.25,81.27,24051.0,81.35,81.37,81.25,81.27,24051.0
2022-05-13 12:40:00,81.29,81.34,81.27,81.29,14424.0,81.29,81.34,81.27,81.29,14424.0
2022-05-13 12:45:00,81.28,81.34,81.22,81.22,47466.0,81.28,81.34,81.22,81.22,47466.0
2022-05-13 12:50:00,81.22,81.22,81.06,81.18,29964.0,81.22,81.22,81.06,81.18,29964.0
2022-05-13 12:55:00,81.19,81.25,81.18,81.22,12718.0,81.19,81.25,81.18,81.22,12718.0
2022-05-13 13:00:00,81.24,81.31,81.22,81.26,29211.0,81.24,81.31,81.22,81.26,29211.0
2022-05-13 13:05:00,81.25,81.25,81.06,81.13,19979.0,81.25,81.25,81.06,81.13,19979.0
2022-05-13 13:10:00,81.14,81.24,81.1,81.24,59389.0,81.14,81.24,81.1,81.24,59389.0
2022-05-13 13:15:00,81.24,81.28,81.08,81.13,23897.0,81.24,81.28,81.08,81.13,23897.0
2022-05-13 13:20:00,81.12,81.15,80.98,81.11,41880.0,81.12,81.15,80.98,81.11,41880.0
2022-05-13 13:25:00,81.1,81.1,80.92,81.0,35633.0,81.1,81.1,80.92,81.0,35633.0
2022-05-13 13:30:00,81.0,81.01,80.85,80.93,18673.0,81.0,81.01,80.85,80.93,18673.0
2022-05-13 13:35:00,80.93,80.97,80.87,80.95,21733.0,80.93,80.97,80.87,80.95,21733.0
2022-05-13 13:40:00,80.96,81.04,80.89,80.89,55710.0,80.96,81.04,80.89,80.89,55710.0
2022-05-13 13:45:00,80.89,81.07,80.89,81.05,30337.0,80.89,81.07,80.89,81.05,30337.0
2022-05-13 13:50:00,81.05,81.19,81.03,81.18,25339.0,81.05,81.19,81.03,81.18,25339.0
2022-05-13 13:55:00,81.18,81.18,81.0,81.09,19439.0,81.18,81.18,81.0,81.09,19439.0
2022-05-13 14:00:00,81.09,81.11,80.94,81.05,20910.0,81.09,81.11,80.94,81.05,20910.0
2022-05-13 14:05:00,81.04,81.07,80.97,81.02,18629.0,81.04,81.07,80.97,81.02,18629.0
2022-05-13 14:10:00,81.01,81.03,80.89,81.03,25701.0,81.01,81.03,80.89,81.03,25701.0
2022-05-13 14:15:00,81.04,81.14,80.97,81.12,66451.0,81.04,81.14,80.97,81.12,66451.0
2022-05-13 14:20:00,81.13,81.3,81.07,81.24,71127.0,81.13,81.3,81.07,81.24,71127.0
2022-05-13 14:25:00,81.26,81.42,81.22,81.35,28930.0,81.26,81.42,81.22,81.35,28930.0
2022-05-13 14:30:00,81.36,81.39,81.24,81.28,141883.0,81.36,81.39,81.24,81.28,141883.0
2022-05-13 14:35:00,81.28,81.3,81.18,81.24,43832.0,81.28,81.3,81.18,81.24,43832.0
2022-05-13 14:40:00,81.23,81.29,81.21,81.29,12449.0,81.23,81.29,81.21,81.29,12449.0
2022-05-13 14:45:00,81.28,81.29,81.24,81.29,11977.0,81.28,81.29,81.24,81.29,11977.0
2022-05-13 14:50:00,81.26,81.32,81.24,81.29,26122.0,81.26,81.32,81.24,81.29,26122.0
2022-05-13 14:55:00,81.29,81.32,81.26,81.3,27350.0,81.29,81.32,81.26,81.3,27350.0
2022-05-13 15:00:00,81.3,81.31,81.26,81.26,22706.0,81.3,81.31,81.26,81.26,22706.0
2022-05-13 15:05:00,81.26,81.3,81.26,81.27,24713.0,81.26,81.3,81.26,81.27,24713.0
2022-05-13 15:10:00,81.28,81.28,81.23,81.28,15663.0,81.28,81.28,81.23,81.28,15663.0
2022-05-13 15:15:00,81.28,81.28,81.15,81.15,50079.0,81.28,81.28,81.15,81.15,50079.0
2022-05-13 15:20:00,81.15,81.19,81.11,81.16,23039.0,81.15,81.19,81.11,81.16,23039.0
2022-05-13 15:25:00,81.16,81.2,81.14,81.15,42742.0,81.16,81.2,81.14,81.15,42742.0
2022-05-13 15:30:00,81.13,81.25,81.08,81.25,48675.0,81.13,81.25,81.08,81.25,48675.0
2022-05-13 15:35:00,81.26,81.27,81.2,81.2,31662.0,81.26,81.27,81.2,81.2,31662.0
2022-05-13 15:40:00,81.2,81.29,81.18,81.27,41041.0,81.2,81.29,81.18,81.27,41041.0
2022-05-13 15:45:00,81.27,81.31,81.2,81.22,100536.0,81.27,81.31,81.2,81.22,100536.0
2022-05-13 15:50:00,81.23,81.25,81.19,81.23,140946.0,81.23,81.25,81.19,81.23,140946.0
2022-05-13 15:55:00,81.23,81.32,81.23,81.3,176318.0,81.23,81.32,81.23,81.3,176318.0
2022-05-16 09:30:00,80.98,81.14,80.89,80.99,89397.0,80.98,81.14,80.89,80.99,89397.0
2022-05-16 09:35:00,81.01,81.04,80.86,81.04,29480.0,81.01,81.04,80.86,81.04,29480.0
2022-05-16 09:40:00,81.08,81.29,81.07,81.2,66132.0,81.08,81.29,81.07,81.2,66132.0
2022-05-16 09:45:00,81.2,81.27,80.87,80.96,27234.0,81.2,81.27,80.87,80.96,27234.0
2022-05-16 09:50:00,80.99,81.23,80.82,81.21,27664.0,80.99,81.23,80.82,81.21,27664.0
2022-05-16 09:55:00,81.25,81.4,81.15,81.18,35472.0,81.25,81.4,81.15,81.18,35472.0
2022-05-16 10:00:00,81.15,81.41,81.12,81.36,18049.0,81.15,81.41,81.12,81.36,18049.0
2022-05-16 10:05:00,81.38,81.43,81.25,81.38,38405.0,81.38,81.43,81.25,81.38,38405.0
2022-05-16 10:10:00,81.41,81.47,81.31,81.34,68813.0,81.41,81.47,81.31,81.34,68813.0
2022-05-16 10:15:00,81.36,81.5,81.36,81.47,35195.0,81.36,81.5,81.36,81.47,35195.0
2022-05-16 10:20:00,81.49,81.57,81.35,81.5,44673.0,81.49,81.57,81.35,81.5,44673.0
2022-05-16 10:25:00,81.52,81.67,81.47,81.61,18694.0,81.52,81.67,81.47,81.61,18694.0
2022-05-16 10:30:00,81.66,81.7,81.48,81.61,16697.0,81.66,81.7,81.48,81.61,16697.0
2022-05-16 10:35:00,81.59,81.77,81.55,81.76,9411.0,81.59,81.77,81.55,81.76,9411.0
2022-05-16 10:40:00,81.76,81.89,81.69,81.73,50353.0,81.76,81.89,81.69,81.73,50353.0
2022-05-16 10:45:00,81.75,81.76,81.47,81.47,18522.0,81.75,81.76,81.47,81.47,18522.0
2022-05-16 10:50:00,81.47,81.57,81.44,81.5,13877.0,81.47,81.57,81.44,81.5,13877.0
2022-05-16 10:55:00,81.47,81.7,81.43,81.59,13414.0,81.47,81.7,81.43,81.59,13414.0
2022-05-16 11:00:00,81.59,81.62,81.42,81.51,9711.0,81.59,81.62,81.42,81.51,9711.0
2022-05-16 11:05:00,81.55,81.56,81.37,81.48,13901.0,81.55,81.56,81.37,81.48,13901.0
2022-05-16 11:10:00,81.46,81.68,81.41,81.68,9107.0,81.46,81.68,81.41,81.68,9107.0
2022-05-16 11:15:00,81.67,81.82,81.67,81.69,16542.0,81.67,81.82,81.67,81.69,16542.0
2022-05-16 11:20:00,81.73,81.88,81.68,81.84,15894.0,81.73,81.88,81.68,81.84,15894.0
2022-05-16 11:25:00,81.83,81.9,81.66,81.84,31691.0,81.83,81.9,81.66,81.84,31691.0
2022-05-16 11:30:00,81.86,81.9,81.71,81.72,40786.0,81.86,81.9,81.71,81.72,40786.0
2022-05-16 11:35:00,81.75,81.96,81.64,81.95,16400.0,81.75,81.96,81.64,81.95,16400.0
2022-05-16 11:40:00,81.94,82.17,81.91,82.16,103323.0,81.94,82.17,81.91,82.16,103323.0
2022-05-16 11:45:00,82.15,82.22,82.07,82.12,43515.0,82.15,82.22,82.07,82.12,43515.0
2022-05-16 11:50:00,82.13,82.16,82.05,82.16,27266.0,82.13,82.16,82.05,82.16,27266.0
2022-05-16 11:55:00,82.17,82.2,82.02,82.17,46250.0,82.17,82.2,82.02,82.17,46250.0
2022-05-16 12:00:00,82.18,82.34,82.18,82.29,97789.0,82.18,82.34,82.18,82.29,97789.0
2022-05-16 12:05:00,82.28,82.58,82.28,82.31,167163.0,82.28,82.58,82.28,82.31,167163.0
2022-05-16 12:10:00,82.33,82.45,82.3,82.4,48803.0,82.33,82.45,82.3,82.4,48803.0
2022-05-16 12:15:00,82.4,82.41,82.28,82.29,18390.0,82.4,82.41,82.28,82.29,18390.0
2022-05-16 12:20:00,82.3,82.3,82.2,82.25,86887.0,82.3,82.3,82.2,82.25,86887.0
2022-05-16 12:25:00,82.24,82.34,82.2,82.34,41168.0,82.24,82.34,82.2,82.34,41168.0
2022-05-16 12:30:00,82.33,82.37,82.2,82.22,57983.0,82.33,82.37,82.2,82.22,57983.0
2022-05-16 12:35:00,82.23,82.34,82.22,82.23,25266.0,82.23,82.34,82.22,82.23,25266.0
2022-05-16 12:40:00,82.23,82.27,82.17,82.26,50869.0,82.23,82.27,82.17,82.26,50869.0
2022-05-16 12:45:00,82.27,82.52,82.27,82.48,38883.0,82.27,82.52,82.27,82.48,38883.0
2022-05-16 12:50:00,82.46,82.64,82.42,82.57,120653.0,82.46,82.64,82.42,82.57,120653.0
2022-05-16 12:55:00,82.57,82.62,82.54,82.59,72537.0,82.57,82.62,82.54,82.59,72537.0
2022-05-16 13:00:00,82.61,82.81,82.55,82.71,135879.0,82.61,82.81,82.55,82.71,135879.0
2022-05-16 13:05:00,82.7,82.76,82.65,82.71,32569.0,82.7,82.76,82.65,82.71,32569.0
2022-05-16 13:10:00,82.71,82.74,82.61,82.63,63314.0,82.71,82.74,82.61,82.63,63314.0
2022-05-16 13:15:00,82.64,82.73,82.55,82.56,38774.0,82.64,82.73,82.55,82.56,38774.0
2022-05-16 13:20:00,82.58,82.66,82.52,82.56,23686.0,82.58,82.66,82.52,82.56,23686.0
2022-05-16 13:25:00,82.59,82.78,82.57,82.7,34238.0,82.59,82.78,82.57,82.7,34238.0
2022-05-16 13:30:00,82.71,82.75,82.58,82.75,19307.0,82.71,82.75,82.58,82.75,19307.0
2022-05-16 13:35:00,82.76,82.81,82.68,82.8,29198.0,82.76,82.81,82.68,82.8,29198.0
2022-05-16 13:40:00,82.81,83.17,82.81,83.15,131945.0,82.81,83.17,82.81,83.15,131945.0
2022-05-16 13:45:00,83.14,83.33,83.02,83.08,49444.0,83.14,83.33,83.02,83.08,49444.0
2022-05-16 13:50:00,83.07,83.16,83.03,83.14,15445.0,83.07,83.16,83.03,83.14,15445.0
2022-05-16 13:55:00,83.14,83.26,83.09,83.11,35151.0,83.14,83.26,83.09,83.11,35151.0
2022-05-16 14:00:00,83.11,83.25,83.05,83.25,17934.0,83.11,83.25,83.05,83.25,17934.0
2022-05-16 14:05:00,83.26,83.39,83.17,83.37,55204.0,83.26,83.39,83.17,83.37,55204.0
2022-05-16 14:10:00,83.36,83.39,83.21,83.28,65438.0,83.36,83.39,83.21,83.28,65438.0
2022-05-16 14:15:00,83.28,83.28,83.12,83.18,18020.0,83.28,83.28,83.12,83.18,18020.0
2022-05-16 14:20:00,83.18,83.38,83.12,83.28,36691.0,83.18,83.38,83.12,83.28,36691.0
2022-05-16 14:25:00,83.2,83.2,82.83,82.83,36893.0,83.2,83.2,82.83,82.83,36893.0
2022-05-16 14:30:00,82.77,82.82,82.66,82.76,22078.0,82.77,82.82,82.66,82.76,22078.0
2022-05-16 14:35:00,82.76,82.84,82.6,82.6,10871.0,82.76,82.84,82.6,82.6,10871.0
2022-05-16 14:40:00,82.6,82.75,82.6,82.69,13884.0,82.6,82.75,82.6,82.69,13884.0
2022-05-16 14:45:00,82.6,82.68,82.6,82.66,6401.0,82.6,82.68,82.6,82.66,6401.0
2022-05-16 14:50:00,82.66,82.8,82.65,82.73,13908.0,82.66,82.8,82.65,82.73,13908.0
2022-05-16 14:55:00,82.7,82.82,82.68,82.68,16052.0,82.7,82.82,82.68,82.68,16052.0
2022-05-16 15:00:00,82.69,82.81,82.68,82.77,19538.0,82.69,82.81,82.68,82.77,19538.0
2022-05-16 15:05:00,82.76,82.9,82.74,82.87,23377.0,82.76,82.9,82.74,82.87,23377.0
2022-05-16 15:10:00,82.84,82.9,82.78,82.81,12005.0,82.84,82.9,82.78,82.81,12005.0
2022-05-16 15:15:00,82.79,82.85,82.75,82.79,22444.0,82.79,82.85,82.75,82.79,22444.0
2022-05-16 15:20:00,82.78,82.8,82.7,82.75,15094.0,82.78,82.8,82.7,82.75,15094.0
2022-05-16 15:25:00,82.75,82.8,82.74,82.76,22656.0,82.75,82.8,82.74,82.76,22656.0
2022-05-16 15:30:00,82.78,82.78,82.69,82.7,17395.0,82.78,82.78,82.69,82.7,17395.0
2022-05-16 15:35:00,82.7,82.85,82.64,82.83,27565.0,82.7,82.85,82.64,82.83,27565.0
2022-05-16 15:40:00,82.85,82.85,82.63,82.66,37442.0,82.85,82.85,82.63,82.66,37442.0
2022-05-16 15:45:00,82.66,82.8,82.66,82.76,47458.0,82.66,82.8,82.66,82.76,47458.0
2022-05-16 15:50:00,82.81,82.95,82.81,82.89,54522.0,82.81,82.95,82.81,82.89,54522.0
2022-05-16 15:55:00,82.9,83.16,82.88,83.12,566335.0,82.9,83.16,82.88,83.12,566335.0
2022-05-17 09:30:00,83.05,83.18,82.99,83.0,79158.0,83.05,83.18,82.99,83.0,79158.0
2022-05-17 09:35:00,82.97,83.32,82.86,83.25,92450.0,82.97,83.32,82.86,83.25,92450.0
2022-05-17 09:40:00,83.29,83.45,83.24,83.4,35004.0,83.29,83.45,83.24,83.4,35004.0
2022-05-17 09:45:00,83.37,83.39,83.17,83.22,23856.0,83.37,83.39,83.17,83.22,23856.0
2022-05-17 09:50:00,83.17,83.37,83.17,83.32,26698.0,83.17,83.37,83.17,83.32,26698.0
2022-05-17 09:55:00,83.34,83.52,83.33,83.48,30566.0,83.34,83.52,83.33,83.48,30566.0
2022-05-17 10:00:00,83.49,83.58,83.48,83.53,46159.0,83.49,83.58,83.48,83.53,46159.0
2022-05-17 10:05:00,83.52,83.54,83.43,83.46,26280.0,83.52,83.54,83.43,83.46,26280.0
2022-05-17 10:10:00,83.45,83.5,83.42,83.42,25413.0,83.45,83.5,83.42,83.42,25413.0
2022-05-17 10:15:00,83.42,83.61,83.29,83.6,94876.0,83.42,83.61,83.29,83.6,94876.0
2022-05-17 10:20:00,83.61,83.63,83.34,83.4,61731.0,83.61,83.63,83.34,83.4,61731.0
2022-05-17 10:25:00,83.4,83.4,83.19,83.2,33485.0,83.4,83.4,83.19,83.2,33485.0
2022-05-17 10:30:00,83.19,83.47,83.11,83.46,25172.0,83.19,83.47,83.11,83.46,25172.0
2022-05-17 10:35:00,83.47,83.49,83.25,83.37,12579.0,83.47,83.49,83.25,83.37,12579.0
2022-05-17 10:40:00,83.37,83.41,83.27,83.3,13522.0,83.37,83.41,83.27,83.3,13522.0
2022-05-17 10:45:00,83.28,83.36,83.25,83.26,30033.0,83.28,83.36,83.25,83.26,30033.0
2022-05-17 10:50:00,83.25,83.4,83.23,83.28,9546.0,83.25,83.4,83.23,83.28,9546.0
2022-05-17 10:55:00,83.3,83.43,83.28,83.34,33230.0,83.3,83.43,83.28,83.34,33230.0
2022-05-17 11:00:00,83.3,83.35,83.15,83.35,19632.0,83.3,83.35,83.15,83.35,19632.0
2022-05-17 11:05:00,83.32,83.37,83.2,83.27,11841.0,83.32,83.37,83.2,83.27,11841.0
2022-05-17 11:10:00,83.28,83.36,83.21,83.25,23293.0,83.28,83.36,83.21,83.25,23293.0
2022-05-17 11:15:00,83.24,83.24,83.15,83.2,8126.0,83.24,83.24,83.15,83.2,8126.0
2022-05-17 11:20:00,83.17,83.26,83.16,83.25,15724.0,83.17,83.26,83.16,83.25,15724.0
2022-05-17 11:25:00,83.27,83.37,83.11,83.21,46649.0,83.27,83.37,83.11,83.21,46649.0
2022-05-17 11:30:00,83.2,83.2,82.96,83.03,43112.0,83.2,83.2,82.96,83.03,43112.0
2022-05-17 11:35:00,83.03,83.07,82.69,82.75,115118.0,83.03,83.07,82.69,82.75,115118.0
2022-05-17 11:40:00,82.77,82.94,82.7,82.77,50229.0,82.77,82.94,82.7,82.77,50229.0
2022-05-17 11:45:00,82.76,82.93,82.61,82.73,97361.0,82.76,82.93,82.61,82.73,97361.0
2022-05-17 11:50:00,82.73,82.85,82.69,82.76,41490.0,82.73,82.85,82.69,82.76,41490.0
2022-05-17 11:55:00,82.72,82.72,82.38,82.57,52225.0,82.72,82.72,82.38,82.57,52225.0
2022-05-17 12:00:00,82.6,82.69,82.58,82.62,61148.0,82.6,82.69,82.58,82.62,61148.0
2022-05-17 12:05:00,82.62,82.62,82.1,82.12,98196.0,82.62,82.62,82.1,82.12,98196.0
2022-05-17 12:10:00,82.15,82.36,82.04,82.36,44495.0,82.15,82.36,82.04,82.36,44495.0
2022-05-17 12:15:00,82.36,82.6,82.34,82.52,27323.0,82.36,82.6,82.34,82.52,27323.0
2022-05-17 12:20:00,82.54,82.6,82.43,82.51,33768.0,82.54,82.6,82.43,82.51,33768.0
2022-05-17 12:25:00,82.47,82.57,82.41,82.49,29726.0,82.47,82.57,82.41,82.49,29726.0
2022-05-17 12:30:00,82.5,82.61,82.46,82.6,65221.0,82.5,82.61,82.46,82.6,65221.0
2022-05-17 12:35:00,82.6,82.73,82.58,82.71,30220.0,82.6,82.73,82.58,82.71,30220.0
2022-05-17 12:40:00,82.72,82.89,82.72,82.89,22661.0,82.72,82.89,82.72,82.89,22661.0
2022-05-17 12:45:00,82.86,82.95,82.8,82.81,23165.0,82.86,82.95,82.8,82.81,23165.0
2022-05-17 12:50:00,82.79,82.83,82.72,82.77,48919.0,82.79,82.83,82.72,82.77,48919.0
2022-05-17 12:55:00,82.8,82.83,82.71,82.74,10199.0,82.8,82.83,82.71,82.74,10199.0
2022-05-17 13:00:00,82.69,82.8,82.59,82.71,40836.0,82.69,82.8,82.59,82.71,40836.0
2022-05-17 13:05:00,82.72,82.77,82.55,82.65,14710.0,82.72,82.77,82.55,82.65,14710.0
2022-05-17 13:10:00,82.66,82.66,82.38,82.45,20526.0,82.66,82.66,82.38,82.45,20526.0
2022-05-17 13:15:00,82.44,82.56,82.35,82.55,16796.0,82.44,82.56,82.35,82.55,16796.0
2022-05-17 13:20:00,82.5,82.75,82.47,82.57,9375.0,82.5,82.75,82.47,82.57,9375.0
2022-05-17 13:25:00,82.59,82.74,82.54,82.65,6650.0,82.59,82.74,82.54,82.65,6650.0
2022-05-17 13:30:00,82.69,82.73,82.67,82.7,4933.0,82.69,82.73,82.67,82.7,4933.0
2022-05-17 13:35:00,82.66,82.76,82.66,82.72,3937.0,82.66,82.76,82.66,82.72,3937.0
2022-05-17 13:40:00,82.72,82.77,82.61,82.62,5481.0,82.72,82.77,82.61,82.62,5481.0
2022-05-17 13:45:00,82.65,82.74,82.62,82.74,5968.0,82.65,82.74,82.62,82.74,5968.0
2022-05-17 13:50:00,82.72,82.78,82.68,82.71,7763.0,82.72,82.78,82.68,82.71,7763.0
2022-05-17 13:55:00,82.67,82.69,82.48,82.54,7486.0,82.67,82.69,82.48,82.54,7486.0
2022-05-17 14:00:00,82.57,82.62,82.52,82.52,16947.0,82.57,82.62,82.52,82.52,16947.0
2022-05-17 14:05:00,82.52,82.54,82.41,82.45,14822.0,82.52,82.54,82.41,82.45,14822.0
2022-05-17 14:10:00,82.47,82.47,81.95,82.15,57983.0,82.47,82.47,81.95,82.15,57983.0
2022-05-17 14:15:00,82.12,82.18,81.51,81.53,127122.0,82.12,82.18,81.51,81.53,127122.0
2022-05-17 14:20:00,81.52,81.85,81.39,81.65,70399.0,81.52,81.85,81.39,81.65,70399.0
2022-05-17 14:25:00,81.57,81.77,81.24,81.48,40019.0,81.57,81.77,81.24,81.48,40019.0
2022-05-17 14:30:00,81.48,81.56,81.25,81.26,66818.0,81.48,81.56,81.25,81.26,66818.0
2022-05-17 14:35:00,81.3,81.43,81.24,81.27,14398.0,81.3,81.43,81.24,81.27,14398.0
2022-05-17 14:40:00,81.31,81.5,81.31,81.47,67800.0,81.31,81.5,81.31,81.47,67800.0
2022-05-17 14:45:00,81.48,81.54,81.43,81.48,41520.0,81.48,81.54,81.43,81.48,41520.0
2022-05-17 14:50:00,81.47,81.49,81.37,81.37,26507.0,81.47,81.49,81.37,81.37,26507.0
2022-05-17 14:55:00,81.36,81.41,81.27,81.37,49096.0,81.36,81.41,81.27,81.37,49096.0
2022-05-17 15:00:00,81.34,81.41,81.32,81.4,8211.0,81.34,81.41,81.32,81.4,8211.0
2022-05-17 15:05:00,81.37,81.49,81.26,81.47,18970.0,81.37,81.49,81.26,81.47,18970.0
2022-05-17 15:10:00,81.47,81.48,81.3,81.3,45757.0,81.47,81.48,81.3,81.3,45757.0
2022-05-17 15:15:00,81.29,81.36,81.27,81.33,15390.0,81.29,81.36,81.27,81.33,15390.0
2022-05-17 15:20:00,81.32,81.47,81.31,81.38,19757.0,81.32,81.47,81.31,81.38,19757.0
2022-05-17 15:25:00,81.37,81.42,81.36,81.4,43937.0,81.37,81.42,81.36,81.4,43937.0
2022-05-17 15:30:00,81.38,81.41,81.32,81.33,21942.0,81.38,81.41,81.32,81.33,21942.0
2022-05-17 15:35:00,81.34,81.39,81.28,81.3,30862.0,81.34,81.39,81.28,81.3,30862.0
2022-05-17 15:40:00,81.28,81.34,81.27,81.31,46589.0,81.28,81.34,81.27,81.31,46589.0
2022-05-17 15:45:00,81.3,81.3,81.02,81.03,72294.0,81.3,81.3,81.02,81.03,72294.0
2022-05-17 15:50:00,81.04,81.13,80.88,80.9,68409.0,81.04,81.13,80.88,80.9,68409.0
2022-05-17 15:55:00,80.91,81.13,80.86,81.13,135057.0,80.91,81.13,80.86,81.13,135057.0
2022-05-18 09:30:00,82.02,82.04,81.8,81.95,89825.0,82.02,82.04,81.8,81.95,89825.0
2022-05-18 09:35:00,81.95,81.95,81.51,81.52,33062.0,81.95,81.95,81.51,81.52,33062.0
2022-05-18 09:40:00,81.55,81.71,81.43,81.6,42538.0,81.55,81.71,81.43,81.6,42538.0
2022-05-18 09:45:00,81.6,81.8,81.59,81.64,14272.0,81.6,81.8,81.59,81.64,14272.0
2022-05-18 09:50:00,81.62,81.69,81.32,81.35,40113.0,81.62,81.69,81.32,81.35,40113.0
2022-05-18 09:55:00,81.34,81.38,81.13,81.14,31797.0,81.34,81.38,81.13,81.14,31797.0
2022-05-18 10:00:00,81.19,81.54,81.15,81.51,22926.0,81.19,81.54,81.15,81.51,22926.0
2022-05-18 10:05:00,81.53,81.56,81.29,81.29,28682.0,81.53,81.56,81.29,81.29,28682.0
2022-05-18 10:10:00,81.3,81.5,81.23,81.46,13413.0,81.3,81.5,81.23,81.46,13413.0
2022-05-18 10:15:00,81.41,81.55,81.2,81.49,54743.0,81.41,81.55,81.2,81.49,54743.0
2022-05-18 10:20:00,81.5,81.63,81.38,81.43,61395.0,81.5,81.63,81.38,81.43,61395.0
2022-05-18 10:25:00,81.43,81.57,81.26,81.54,49254.0,81.43,81.57,81.26,81.54,49254.0
2022-05-18 10:30:00,81.56,81.98,81.37,81.49,131185.0,81.56,81.98,81.37,81.49,131185.0
2022-05-18 10:35:00,81.51,81.51,80.69,80.9,151369.0,81.51,81.51,80.69,80.9,151369.0
2022-05-18 10:40:00,80.92,81.21,80.9,80.91,68713.0,80.92,81.21,80.9,80.91,68713.0
2022-05-18 10:45:00,80.91,81.15,80.53,80.59,129489.0,80.91,81.15,80.53,80.59,129489.0
2022-05-18 10:50:00,80.59,80.64,80.32,80.57,114984.0,80.59,80.64,80.32,80.57,114984.0
2022-05-18 10:55:00,80.57,80.82,80.55,80.55,88244.0,80.57,80.82,80.55,80.55,88244.0
2022-05-18 11:00:00,80.53,80.67,80.12,80.14,97976.0,80.53,80.67,80.12,80.14,97976.0
2022-05-18 11:05:00,80.12,80.25,80.07,80.15,39783.0,80.12,80.25,80.07,80.15,39783.0
2022-05-18 11:10:00,80.14,80.35,80.13,80.26,29009.0,80.14,80.35,80.13,80.26,29009.0
2022-05-18 11:15:00,80.26,80.32,79.76,79.84,43354.0,80.26,80.32,79.76,79.84,43354.0
2022-05-18 11:20:00,79.85,80.0,79.76,79.86,56328.0,79.85,80.0,79.76,79.86,56328.0
2022-05-18 11:25:00,79.85,79.95,79.55,79.82,37024.0,79.85,79.95,79.55,79.82,37024.0
2022-05-18 11:30:00,79.83,79.87,79.72,79.76,17779.0,79.83,79.87,79.72,79.76,17779.0
2022-05-18 11:35:00,79.75,79.86,79.59,79.69,26238.0,79.75,79.86,79.59,79.69,26238.0
2022-05-18 11:40:00,79.72,80.1,79.72,80.01,66491.0,79.72,80.1,79.72,80.01,66491.0
2022-05-18 11:45:00,79.97,79.98,79.57,79.67,48934.0,79.97,79.98,79.57,79.67,48934.0
2022-05-18 11:50:00,79.67,79.9,79.64,79.66,22331.0,79.67,79.9,79.64,79.66,22331.0
2022-05-18 11:55:00,79.64,79.83,79.6,79.79,9872.0,79.64,79.83,79.6,79.79,9872.0
2022-05-18 12:00:00,79.74,79.81,79.55,79.73,12433.0,79.74,79.81,79.55,79.73,12433.0
2022-05-18 12:05:00,79.67,79.68,79.34,79.48,43441.0,79.67,79.68,79.34,79.48,43441.0
2022-05-18 12:10:00,79.44,79.84,79.4,79.83,20966.0,79.44,79.84,79.4,79.83,20966.0
2022-05-18 12:15:00,79.84,80.04,79.78,79.82,42214.0,79.84,80.04,79.78,79.82,42214.0
2022-05-18 12:20:00,79.76,79.76,79.46,79.47,22388.0,79.76,79.76,79.46,79.47,22388.0
2022-05-18 12:25:00,79.45,79.57,79.36,79.54,25088.0,79.45,79.57,79.36,79.54,25088.0
2022-05-18 12:30:00,79.49,79.68,79.37,79.63,30681.0,79.49,79.68,79.37,79.63,30681.0
2022-05-18 12:35:00,79.7,79.84,79.43,79.53,64056.0,79.7,79.84,79.43,79.53,64056.0
2022-05-18 12:40:00,79.5,79.65,79.44,79.49,137815.0,79.5,79.65,79.44,79.49,137815.0
2022-05-18 12:45:00,79.5,79.71,79.5,79.58,26071.0,79.5,79.71,79.5,79.58,26071.0
2022-05-18 12:50:00,79.6,79.86,79.6,79.68,49728.0,79.6,79.86,79.6,79.68,49728.0
2022-05-18 12:55:00,79.69,79.87,79.63,79.63,35297.0,79.69,79.87,79.63,79.63,35297.0
2022-05-18 13:00:00,79.65,79.67,79.42,79.45,52204.0,79.65,79.67,79.42,79.45,52204.0
2022-05-18 13:05:00,79.46,79.6,79.25,79.27,40009.0,79.46,79.6,79.25,79.27,40009.0
2022-05-18 13:10:00,79.32,79.48,79.22,79.47,38129.0,79.32,79.48,79.22,79.47,38129.0
2022-05-18 13:15:00,79.37,79.47,79.33,79.42,12449.0,79.37,79.47,79.33,79.42,12449.0
2022-05-18 13:20:00,79.49,79.58,79.3,79.33,12842.0,79.49,79.58,79.3,79.33,12842.0
2022-05-18 13:25:00,79.33,79.49,79.32,79.41,15944.0,79.33,79.49,79.32,79.41,15944.0
2022-05-18 13:30:00,79.47,79.57,79.3,79.3,7650.0,79.47,79.57,79.3,79.3,7650.0
2022-05-18 13:35:00,79.31,79.33,79.03,79.33,39209.0,79.31,79.33,79.03,79.33,39209.0
2022-05-18 13:40:00,79.34,79.34,79.16,79.27,24649.0,79.34,79.34,79.16,79.27,24649.0
2022-05-18 13:45:00,79.21,79.22,78.97,78.99,30567.0,79.21,79.22,78.97,78.99,30567.0
2022-05-18 13:50:00,78.98,79.27,78.91,79.14,10311.0,78.98,79.27,78.91,79.14,10311.0
2022-05-18 13:55:00,79.08,79.15,79.02,79.08,19497.0,79.08,79.15,79.02,79.08,19497.0
2022-05-18 14:00:00,79.14,79.26,79.04,79.23,18165.0,79.14,79.26,79.04,79.23,18165.0
2022-05-18 14:05:00,79.18,79.22,78.99,79.04,24432.0,79.18,79.22,78.99,79.04,24432.0
2022-05-18 14:10:00,79.04,79.18,78.83,78.92,22001.0,79.04,79.18,78.83,78.92,22001.0
2022-05-18 14:15:00,78.92,79.22,78.84,79.18,64566.0,78.92,79.22,78.84,79.18,64566.0
2022-05-18 14:20:00,79.17,79.19,78.91,78.96,14310.0,79.17,79.19,78.91,78.96,14310.0
2022-05-18 14:25:00,78.95,79.28,78.88,79.26,47662.0,78.95,79.28,78.88,79.26,47662.0
2022-05-18 14:30:00,79.28,79.37,79.14,79.15,38383.0,79.28,79.37,79.14,79.15,38383.0
2022-05-18 14:35:00,79.12,79.14,78.95,78.98,14162.0,79.12,79.14,78.95,78.98,14162.0
2022-05-18 14:40:00,78.98,79.11,78.9,78.9,45158.0,78.98,79.11,78.9,78.9,45158.0
2022-05-18 14:45:00,78.93,78.93,78.65,78.86,67446.0,78.93,78.93,78.65,78.86,67446.0
2022-05-18 14:50:00,78.89,79.01,78.84,79.0,29060.0,78.89,79.01,78.84,79.0,29060.0
2022-05-18 14:55:00,79.0,79.08,78.87,78.87,11283.0,79.0,79.08,78.87,78.87,11283.0
2022-05-18 15:00:00,78.92,79.17,78.92,79.06,12005.0,78.92,79.17,78.92,79.06,12005.0
2022-05-18 15:05:00,79.09,79.19,79.05,79.05,13224.0,79.09,79.19,79.05,79.05,13224.0
2022-05-18 15:10:00,79.07,79.15,78.99,79.01,18485.0,79.07,79.15,78.99,79.01,18485.0
2022-05-18 15:15:00,79.02,79.12,79.01,79.06,10400.0,79.02,79.12,79.01,79.06,10400.0
2022-05-18 15:20:00,79.08,79.08,78.8,78.8,33513.0,79.08,79.08,78.8,78.8,33513.0
2022-05-18 15:25:00,78.8,78.89,78.78,78.85,9685.0,78.8,78.89,78.78,78.85,9685.0
2022-05-18 15:30:00,78.83,78.92,78.82,78.9,15930.0,78.83,78.92,78.82,78.9,15930.0
2022-05-18 15:35:00,78.9,79.22,78.9,79.22,15973.0,78.9,79.22,78.9,79.22,15973.0
2022-05-18 15:40:00,79.21,79.34,79.18,79.3,26693.0,79.21,79.34,79.18,79.3,26693.0
2022-05-18 15:45:00,79.33,79.33,79.17,79.19,60368.0,79.33,79.33,79.17,79.19,60368.0
2022-05-18 15:50:00,79.22,79.31,79.2,79.22,78959.0,79.22,79.31,79.2,79.22,78959.0
2022-05-18 15:55:00,79.22,79.3,79.21,79.29,75730.0,79.22,79.3,79.21,79.29,75730.0
2022-05-19 09:30:00,78.5,78.93,78.45,78.81,81534.0,78.5,78.93,78.45,78.81,81534.0
2022-05-19 09:35:00,78.83,79.23,78.83,79.22,56377.0,78.83,79.23,78.83,79.22,56377.0
2022-05-19 09:40:00,79.22,79.41,79.02,79.15,156638.0,79.22,79.41,79.02,79.15,156638.0
2022-05-19 09:45:00,79.18,79.37,78.97,78.97,42542.0,79.18,79.37,78.97,78.97,42542.0
2022-05-19 09:50:00,78.97,79.08,78.72,78.94,56676.0,78.97,79.08,78.72,78.94,56676.0
2022-05-19 09:55:00,78.96,79.07,78.57,78.58,25831.0,78.96,79.07,78.57,78.58,25831.0
2022-05-19 10:00:00,78.6,78.94,78.6,78.76,223945.0,78.6,78.94,78.6,78.76,223945.0
2022-05-19 10:05:00,78.76,78.83,78.47,78.52,51531.0,78.76,78.83,78.47,78.52,51531.0
2022-05-19 10:10:00,78.54,79.02,78.53,78.95,76934.0,78.54,79.02,78.53,78.95,76934.0
2022-05-19 10:15:00,78.95,79.25,78.92,79.19,85637.0,78.95,79.25,78.92,79.19,85637.0
2022-05-19 10:20:00,79.09,79.25,79.06,79.23,59134.0,79.09,79.25,79.06,79.23,59134.0
2022-05-19 10:25:00,79.23,79.23,78.81,79.04,73870.0,79.23,79.23,78.81,79.04,73870.0
2022-05-19 10:30:00,79.03,79.22,78.93,79.1,21375.0,79.03,79.22,78.93,79.1,21375.0
2022-05-19 10:35:00,79.15,79.46,79.11,79.12,34319.0,79.15,79.46,79.11,79.12,34319.0
2022-05-19 10:40:00,79.06,79.08,78.75,79.05,66932.0,79.06,79.08,78.75,79.05,66932.0
2022-05-19 10:45:00,79.1,79.35,79.08,79.15,41958.0,79.1,79.35,79.08,79.15,41958.0
2022-05-19 10:50:00,79.18,79.63,79.09,79.62,25709.0,79.18,79.63,79.09,79.62,25709.0
2022-05-19 10:55:00,79.55,79.76,79.42,79.42,16270.0,79.55,79.76,79.42,79.42,16270.0
2022-05-19 11:00:00,79.48,79.79,79.48,79.76,32681.0,79.48,79.79,79.48,79.76,32681.0
2022-05-19 11:05:00,79.77,79.97,79.77,79.89,48165.0,79.77,79.97,79.77,79.89,48165.0
2022-05-19 11:10:00,79.93,80.0,79.77,79.83,20218.0,79.93,80.0,79.77,79.83,20218.0
2022-05-19 11:15:00,79.89,80.07,79.89,80.01,19373.0,79.89,80.07,79.89,80.01,19373.0
2022-05-19 11:20:00,80.03,80.06,79.9,80.06,36337.0,80.03,80.06,79.9,80.06,36337.0
2022-05-19 11:25:00,80.05,80.07,79.95,79.99,19348.0,80.05,80.07,79.95,79.99,19348.0
2022-05-19 11:30:00,79.96,80.03,79.88,80.02,15145.0,79.96,80.03,79.88,80.02,15145.0
2022-05-19 11:35:00,80.02,80.28,80.02,80.21,24635.0,80.02,80.28,80.02,80.21,24635.0
2022-05-19 11:40:00,80.26,80.3,80.17,80.22,18587.0,80.26,80.3,80.17,80.22,18587.0
2022-05-19 11:45:00,80.21,80.3,80.05,80.07,15316.0,80.21,80.3,80.05,80.07,15316.0
2022-05-19 11:50:00,80.07,80.16,80.0,80.0,8403.0,80.07,80.16,80.0,80.0,8403.0
2022-05-19 11:55:00,79.97,80.15,79.95,80.0,25778.0,79.97,80.15,79.95,80.0,25778.0
2022-05-19 12:00:00,80.02,80.08,79.98,80.07,6665.0,80.02,80.08,79.98,80.07,6665.0
2022-05-19 12:05:00,80.09,80.35,80.06,80.3,16835.0,80.09,80.35,80.06,80.3,16835.0
2022-05-19 12:10:00,80.26,80.36,80.06,80.2,250055.0,80.26,80.36,80.06,80.2,250055.0
2022-05-19 12:15:00,80.18,80.32,80.18,80.32,27282.0,80.18,80.32,80.18,80.32,27282.0
2022-05-19 12:20:00,80.29,80.29,80.15,80.21,59294.0,80.29,80.29,80.15,80.21,59294.0
2022-05-19 12:25:00,80.22,80.28,80.13,80.21,16303.0,80.22,80.28,80.13,80.21,16303.0
2022-05-19 12:30:00,80.23,80.29,80.17,80.17,5799.0,80.23,80.29,80.17,80.17,5799.0
2022-05-19 12:35:00,80.16,80.22,80.01,80.15,30156.0,80.16,80.22,80.01,80.15,30156.0
2022-05-19 12:40:00,80.15,80.15,79.9,79.95,61746.0,80.15,80.15,79.9,79.95,61746.0
2022-05-19 12:45:00,79.94,80.02,79.83,80.02,37014.0,79.94,80.02,79.83,80.02,37014.0
2022-05-19 12:50:00,79.96,80.09,79.95,80.0,14805.0,79.96,80.09,79.95,80.0,14805.0
2022-05-19 12:55:00,79.89,80.07,79.87,80.03,15950.0,79.89,80.07,79.87,80.03,15950.0
2022-05-19 13:00:00,80.02,80.23,80.01,80.18,20729.0,80.02,80.23,80.01,80.18,20729.0
2022-05-19 13:05:00,80.17,80.37,80.16,80.23,41615.0,80.17,80.37,80.16,80.23,41615.0
2022-05-19 13:10:00,80.28,80.3,80.13,80.19,11590.0,80.28,80.3,80.13,80.19,11590.0
2022-05-19 13:15:00,80.18,80.47,80.15,80.42,58685.0,80.18,80.47,80.15,80.42,58685.0
2022-05-19 13:20:00,80.43,80.62,80.35,80.45,65303.0,80.43,80.62,80.35,80.45,65303.0
2022-05-19 13:25:00,80.47,80.58,80.45,80.5,40473.0,80.47,80.58,80.45,80.5,40473.0
2022-05-19 13:30:00,80.51,80.65,80.44,80.56,49993.0,80.51,80.65,80.44,80.56,49993.0
2022-05-19 13:35:00,80.55,80.85,80.53,80.64,57281.0,80.55,80.85,80.53,80.64,57281.0
2022-05-19 13:40:00,80.64,80.69,80.55,80.67,22387.0,80.64,80.69,80.55,80.67,22387.0
2022-05-19 13:45:00,80.65,80.73,80.58,80.65,32344.0,80.65,80.73,80.58,80.65,32344.0
2022-05-19 13:50:00,80.65,80.87,80.62,80.83,67583.0,80.65,80.87,80.62,80.83,67583.0
2022-05-19 13:55:00,80.85,80.93,80.8,80.87,113374.0,80.85,80.93,80.8,80.87,113374.0
2022-05-19 14:00:00,80.87,80.98,80.81,80.85,34753.0,80.87,80.98,80.81,80.85,34753.0
2022-05-19 14:05:00,80.86,81.09,80.82,81.07,29665.0,80.86,81.09,80.82,81.07,29665.0
2022-05-19 14:10:00,81.01,81.09,80.95,81.06,72287.0,81.01,81.09,80.95,81.06,72287.0
2022-05-19 14:15:00,81.04,81.12,80.99,81.05,77665.0,81.04,81.12,80.99,81.05,77665.0
2022-05-19 14:20:00,81.02,81.22,81.01,81.21,16912.0,81.02,81.22,81.01,81.21,16912.0
2022-05-19 14:25:00,81.21,81.28,81.0,81.25,38809.0,81.21,81.28,81.0,81.25,38809.0
2022-05-19 14:30:00,81.21,81.22,81.02,81.05,8785.0,81.21,81.22,81.02,81.05,8785.0
2022-05-19 14:35:00,81.03,81.28,81.03,81.23,12689.0,81.03,81.28,81.03,81.23,12689.0
2022-05-19 14:40:00,81.23,81.26,81.12,81.23,8171.0,81.23,81.26,81.12,81.23,8171.0
2022-05-19 14:45:00,81.22,81.25,81.19,81.22,6999.0,81.22,81.25,81.19,81.22,6999.0
2022-05-19 14:50:00,81.22,81.24,81.16,81.21,7958.0,81.22,81.24,81.16,81.21,7958.0
2022-05-19 14:55:00,81.16,81.24,81.14,81.24,26729.0,81.16,81.24,81.14,81.24,26729.0
2022-05-19 15:00:00,81.24,81.35,81.2,81.3,29211.0,81.24,81.35,81.2,81.3,29211.0
2022-05-19 15:05:00,81.3,81.3,81.12,81.13,15862.0,81.3,81.3,81.12,81.13,15862.0
2022-05-19 15:10:00,81.1,81.14,81.03,81.1,14123.0,81.1,81.14,81.03,81.1,14123.0
2022-05-19 15:15:00,81.07,81.09,80.96,80.96,11937.0,81.07,81.09,80.96,80.96,11937.0
2022-05-19 15:20:00,80.99,81.02,80.89,80.9,20036.0,80.99,81.02,80.89,80.9,20036.0
2022-05-19 15:25:00,80.88,80.89,80.8,80.85,36046.0,80.88,80.89,80.8,80.85,36046.0
2022-05-19 15:30:00,80.85,80.94,80.81,80.83,20810.0,80.85,80.94,80.81,80.83,20810.0
2022-05-19 15:35:00,80.83,80.83,80.52,80.54,33256.0,80.83,80.83,80.52,80.54,33256.0
2022-05-19 15:40:00,80.52,80.69,80.49,80.67,23841.0,80.52,80.69,80.49,80.67,23841.0
2022-05-19 15:45:00,80.68,80.77,80.58,80.64,38328.0,80.68,80.77,80.58,80.64,38328.0
2022-05-19 15:50:00,80.62,80.62,80.47,80.57,52530.0,80.62,80.62,80.47,80.57,52530.0
2022-05-19 15:55:00,80.57,80.65,80.48,80.58,167096.0,80.57,80.65,80.48,80.58,167096.0
2022-05-20 09:30:00,81.21,81.36,81.17,81.26,57890.0,81.21,81.36,81.17,81.26,57890.0
2022-05-20 09:35:00,81.27,81.67,81.24,81.64,48402.0,81.27,81.67,81.24,81.64,48402.0
2022-05-20 09:40:00,81.65,81.81,81.61,81.62,54172.0,81.65,81.81,81.61,81.62,54172.0
2022-05-20 09:45:00,81.6,81.6,81.37,81.41,42450.0,81.6,81.6,81.37,81.41,42450.0
2022-05-20 09:50:00,81.43,81.45,81.23,81.3,19340.0,81.43,81.45,81.23,81.3,19340.0
2022-05-20 09:55:00,81.31,81.52,81.29,81.44,24722.0,81.31,81.52,81.29,81.44,24722.0
2022-05-20 10:00:00,81.43,81.5,81.33,81.33,12498.0,81.43,81.5,81.33,81.33,12498.0
2022-05-20 10:05:00,81.34,81.41,81.04,81.13,21829.0,81.34,81.41,81.04,81.13,21829.0
2022-05-20 10:10:00,81.09,81.24,80.99,81.2,15122.0,81.09,81.24,80.99,81.2,15122.0
2022-05-20 10:15:00,81.23,81.29,81.07,81.07,12071.0,81.23,81.29,81.07,81.07,12071.0
2022-05-20 10:20:00,81.07,81.08,80.85,80.98,10396.0,81.07,81.08,80.85,80.98,10396.0
2022-05-20 10:25:00,81.03,81.27,81.01,81.2,22094.0,81.03,81.27,81.01,81.2,22094.0
2022-05-20 10:30:00,81.17,81.45,81.16,81.45,15081.0,81.17,81.45,81.16,81.45,15081.0
2022-05-20 10:35:00,81.44,81.44,81.23,81.33,13440.0,81.44,81.44,81.23,81.33,13440.0
2022-05-20 10:40:00,81.38,81.42,81.28,81.29,18076.0,81.38,81.42,81.28,81.29,18076.0
2022-05-20 10:45:00,81.35,81.44,81.26,81.28,8719.0,81.35,81.44,81.26,81.28,8719.0
2022-05-20 10:50:00,81.37,81.41,80.97,81.13,47906.0,81.37,81.41,80.97,81.13,47906.0
2022-05-20 10:55:00,81.1,81.31,81.1,81.16,14537.0,81.1,81.31,81.1,81.16,14537.0
2022-05-20 11:00:00,81.15,81.21,81.03,81.03,6058.0,81.15,81.21,81.03,81.03,6058.0
2022-05-20 11:05:00,81.08,81.27,81.03,81.27,36724.0,81.08,81.27,81.03,81.27,36724.0
2022-05-20 11:10:00,81.26,81.3,81.11,81.25,10130.0,81.26,81.3,81.11,81.25,10130.0
2022-05-20 11:15:00,81.3,81.3,81.18,81.21,12395.0,81.3,81.3,81.18,81.21,12395.0
2022-05-20 11:20:00,81.3,81.3,81.15,81.23,10379.0,81.3,81.3,81.15,81.23,10379.0
2022-05-20 11:25:00,81.21,81.39,81.17,81.22,38422.0,81.21,81.39,81.17,81.22,38422.0
2022-05-20 11:30:00,81.23,81.33,81.18,81.22,19280.0,81.23,81.33,81.18,81.22,19280.0
2022-05-20 11:35:00,81.2,81.25,81.1,81.15,21430.0,81.2,81.25,81.1,81.15,21430.0
2022-05-20 11:40:00,81.17,81.34,81.17,81.21,22768.0,81.17,81.34,81.17,81.21,22768.0
2022-05-20 11:45:00,81.24,81.46,81.24,81.38,29990.0,81.24,81.46,81.24,81.38,29990.0
2022-05-20 11:50:00,81.4,81.63,81.34,81.37,63420.0,81.4,81.63,81.34,81.37,63420.0
2022-05-20 11:55:00,81.39,81.46,81.34,81.38,12900.0,81.39,81.46,81.34,81.38,12900.0
2022-05-20 12:00:00,81.32,81.32,80.78,80.78,69427.0,81.32,81.32,80.78,80.78,69427.0
2022-05-20 12:05:00,80.84,81.01,80.8,80.86,40419.0,80.84,81.01,80.8,80.86,40419.0
2022-05-20 12:10:00,80.86,80.98,80.79,80.92,229568.0,80.86,80.98,80.79,80.92,229568.0
2022-05-20 12:15:00,80.91,80.93,80.77,80.77,31001.0,80.91,80.93,80.77,80.77,31001.0
2022-05-20 12:20:00,80.71,80.88,80.7,80.76,10832.0,80.71,80.88,80.7,80.76,10832.0
2022-05-20 12:25:00,80.76,80.77,80.64,80.73,52502.0,80.76,80.77,80.64,80.73,52502.0
2022-05-20 12:30:00,80.73,80.86,80.71,80.82,8582.0,80.73,80.86,80.71,80.82,8582.0
2022-05-20 12:35:00,80.75,80.83,80.61,80.76,40489.0,80.75,80.83,80.61,80.76,40489.0
2022-05-20 12:40:00,80.76,80.78,80.54,80.56,20903.0,80.76,80.78,80.54,80.56,20903.0
2022-05-20 12:45:00,80.58,80.74,80.56,80.74,79506.0,80.58,80.74,80.56,80.74,79506.0
2022-05-20 12:50:00,80.72,80.89,80.71,80.86,31661.0,80.72,80.89,80.71,80.86,31661.0
2022-05-20 12:55:00,80.86,81.02,80.85,80.98,24170.0,80.86,81.02,80.85,80.98,24170.0
2022-05-20 13:00:00,80.99,80.99,80.25,80.55,83947.0,80.99,80.99,80.25,80.55,83947.0
2022-05-20 13:05:00,80.53,80.81,80.51,80.66,85269.0,80.53,80.81,80.51,80.66,85269.0
2022-05-20 13:10:00,80.61,80.66,80.55,80.64,14924.0,80.61,80.66,80.55,80.64,14924.0
2022-05-20 13:15:00,80.63,80.74,80.58,80.74,16288.0,80.63,80.74,80.58,80.74,16288.0
2022-05-20 13:20:00,80.7,80.92,80.7,80.81,17977.0,80.7,80.92,80.7,80.81,17977.0
2022-05-20 13:25:00,80.81,80.94,80.69,80.92,63261.0,80.81,80.94,80.69,80.92,63261.0
2022-05-20 13:30:00,80.89,81.24,80.88,81.22,106292.0,80.89,81.24,80.88,81.22,106292.0
2022-05-20 13:35:00,81.23,81.39,81.19,81.37,55251.0,81.23,81.39,81.19,81.37,55251.0
2022-05-20 13:40:00,81.39,81.66,81.33,81.65,48525.0,81.39,81.66,81.33,81.65,48525.0
2022-05-20 13:45:00,81.64,81.74,81.55,81.57,38839.0,81.64,81.74,81.55,81.57,38839.0
2022-05-20 13:50:00,81.56,81.73,81.54,81.7,43706.0,81.56,81.73,81.54,81.7,43706.0
2022-05-20 13:55:00,81.71,81.8,81.65,81.8,64584.0,81.71,81.8,81.65,81.8,64584.0
2022-05-20 14:00:00,81.79,81.84,81.59,81.65,33707.0,81.79,81.84,81.59,81.65,33707.0
2022-05-20 14:05:00,81.66,81.67,81.44,81.56,39172.0,81.66,81.67,81.44,81.56,39172.0
2022-05-20 14:10:00,81.56,81.7,81.48,81.49,27067.0,81.56,81.7,81.48,81.49,27067.0
2022-05-20 14:15:00,81.44,81.6,81.38,81.5,30328.0,81.44,81.6,81.38,81.5,30328.0
2022-05-20 14:20:00,81.48,81.48,81.28,81.41,14110.0,81.48,81.48,81.28,81.41,14110.0
2022-05-20 14:25:00,81.39,81.51,81.28,81.32,20354.0,81.39,81.51,81.28,81.32,20354.0
2022-05-20 14:30:00,81.34,81.39,81.18,81.19,28135.0,81.34,81.39,81.18,81.19,28135.0
2022-05-20 14:35:00,81.18,81.28,81.09,81.13,46239.0,81.18,81.28,81.09,81.13,46239.0
2022-05-20 14:40:00,81.14,81.31,81.12,81.25,29070.0,81.14,81.31,81.12,81.25,29070.0
2022-05-20 14:45:00,81.29,81.43,81.25,81.36,14221.0,81.29,81.43,81.25,81.36,14221.0
2022-05-20 14:50:00,81.39,81.55,81.37,81.53,21567.0,81.39,81.55,81.37,81.53,21567.0
2022-05-20 14:55:00,81.53,81.53,81.45,81.51,11020.0,81.53,81.53,81.45,81.51,11020.0
2022-05-20 15:00:00,81.5,81.55,81.39,81.4,9109.0,81.5,81.55,81.39,81.4,9109.0
2022-05-20 15:05:00,81.42,81.45,81.34,81.35,3782.0,81.42,81.45,81.34,81.35,3782.0
2022-05-20 15:10:00,81.35,81.37,81.3,81.36,4197.0,81.35,81.37,81.3,81.36,4197.0
2022-05-20 15:15:00,81.37,81.47,81.24,81.41,10149.0,81.37,81.47,81.24,81.41,10149.0
2022-05-20 15:20:00,81.42,81.43,81.33,81.33,16124.0,81.42,81.43,81.33,81.33,16124.0
2022-05-20 15:25:00,81.33,81.47,81.3,81.44,7103.0,81.33,81.47,81.3,81.44,7103.0
2022-05-20 15:30:00,81.44,81.51,81.38,81.51,14482.0,81.44,81.51,81.38,81.51,14482.0
2022-05-20 15:35:00,81.49,81.57,81.48,81.54,25229.0,81.49,81.57,81.48,81.54,25229.0
2022-05-20 15:40:00,81.57,81.64,81.48,81.51,81445.0,81.57,81.64,81.48,81.51,81445.0
2022-05-20 15:45:00,81.52,81.63,81.49,81.62,47017.0,81.52,81.63,81.49,81.62,47017.0
2022-05-20 15:50:00,81.64,81.66,81.56,81.6,47549.0,81.64,81.66,81.56,81.6,47549.0
2022-05-20 15:55:00,81.59,81.67,81.54,81.67,57056.0,81.59,81.67,81.54,81.67,57056.0
2022-05-23 09:30:00,81.36,81.75,81.32,81.75,52262.0,81.36,81.75,81.32,81.75,52262.0
2022-05-23 09:35:00,81.78,81.82,81.52,81.61,36295.0,81.78,81.82,81.52,81.61,36295.0
2022-05-23 09:40:00,81.58,81.71,81.56,81.71,11225.0,81.58,81.71,81.56,81.71,11225.0
2022-05-23 09:45:00,81.7,81.81,81.66,81.72,15378.0,81.7,81.81,81.66,81.72,15378.0
2022-05-23 09:50:00,81.73,81.92,81.72,81.82,61826.0,81.73,81.92,81.72,81.82,61826.0
2022-05-23 09:55:00,81.84,81.84,81.52,81.69,12881.0,81.84,81.84,81.52,81.69,12881.0
2022-05-23 10:00:00,81.59,81.63,81.3,81.48,11459.0,81.59,81.63,81.3,81.48,11459.0
2022-05-23 10:05:00,81.54,81.64,81.36,81.43,73836.0,81.54,81.64,81.36,81.43,73836.0
2022-05-23 10:10:00,81.39,81.54,81.33,81.38,29221.0,81.39,81.54,81.33,81.38,29221.0
2022-05-23 10:15:00,81.35,81.35,81.09,81.34,39605.0,81.35,81.35,81.09,81.34,39605.0
2022-05-23 10:20:00,81.33,81.36,81.04,81.3,28263.0,81.33,81.36,81.04,81.3,28263.0
2022-05-23 10:25:00,81.3,81.33,80.91,81.2,18052.0,81.3,81.33,80.91,81.2,18052.0
2022-05-23 10:30:00,81.16,81.2,81.0,81.12,9536.0,81.16,81.2,81.0,81.12,9536.0
2022-05-23 10:35:00,81.07,81.1,80.92,81.01,98807.0,81.07,81.1,80.92,81.01,98807.0
2022-05-23 10:40:00,81.02,81.21,80.96,81.16,92911.0,81.02,81.21,80.96,81.16,92911.0
2022-05-23 10:45:00,81.19,81.36,81.08,81.27,34319.0,81.19,81.36,81.08,81.27,34319.0
2022-05-23 10:50:00,81.31,81.32,81.07,81.14,25058.0,81.31,81.32,81.07,81.14,25058.0
2022-05-23 10:55:00,81.07,81.28,81.01,81.25,84497.0,81.07,81.28,81.01,81.25,84497.0
2022-05-23 11:00:00,81.26,81.44,81.26,81.41,18405.0,81.26,81.44,81.26,81.41,18405.0
2022-05-23 11:05:00,81.46,81.53,81.41,81.53,11322.0,81.46,81.53,81.41,81.53,11322.0
2022-05-23 11:10:00,81.56,81.74,81.56,81.73,31851.0,81.56,81.74,81.56,81.73,31851.0
2022-05-23 11:15:00,81.73,81.8,81.48,81.54,53789.0,81.73,81.8,81.48,81.54,53789.0
2022-05-23 11:20:00,81.58,81.74,81.56,81.66,11906.0,81.58,81.74,81.56,81.66,11906.0
2022-05-23 11:25:00,81.67,81.96,81.66,81.94,48228.0,81.67,81.96,81.66,81.94,48228.0
2022-05-23 11:30:00,81.93,81.93,81.78,81.9,18763.0,81.93,81.93,81.78,81.9,18763.0
2022-05-23 11:35:00,81.92,81.92,81.8,81.83,22903.0,81.92,81.92,81.8,81.83,22903.0
2022-05-23 11:40:00,81.83,81.87,81.75,81.84,8690.0,81.83,81.87,81.75,81.84,8690.0
2022-05-23 11:45:00,81.83,81.87,81.72,81.73,7197.0,81.83,81.87,81.72,81.73,7197.0
2022-05-23 11:50:00,81.79,81.81,81.7,81.78,9688.0,81.79,81.81,81.7,81.78,9688.0
2022-05-23 11:55:00,81.79,81.79,81.64,81.65,42611.0,81.79,81.79,81.64,81.65,42611.0
2022-05-23 12:00:00,81.71,81.95,81.65,81.94,31773.0,81.71,81.95,81.65,81.94,31773.0
2022-05-23 12:05:00,81.91,82.02,81.85,81.95,40154.0,81.91,82.02,81.85,81.95,40154.0
2022-05-23 12:10:00,81.96,81.96,81.75,81.83,112649.0,81.96,81.96,81.75,81.83,112649.0
2022-05-23 12:15:00,81.83,81.88,81.81,81.85,15818.0,81.83,81.88,81.81,81.85,15818.0
2022-05-23 12:20:00,81.86,81.89,81.78,81.85,17884.0,81.86,81.89,81.78,81.85,17884.0
2022-05-23 12:25:00,81.87,81.87,81.74,81.79,5574.0,81.87,81.87,81.74,81.79,5574.0
2022-05-23 12:30:00,81.78,81.78,81.57,81.57,17472.0,81.78,81.78,81.57,81.57,17472.0
2022-05-23 12:35:00,81.6,81.67,81.6,81.63,20524.0,81.6,81.67,81.6,81.63,20524.0
2022-05-23 12:40:00,81.62,81.63,81.53,81.55,14054.0,81.62,81.63,81.53,81.55,14054.0
2022-05-23 12:45:00,81.57,81.65,81.57,81.62,14039.0,81.57,81.65,81.57,81.62,14039.0
2022-05-23 12:50:00,81.62,81.62,81.36,81.43,16207.0,81.62,81.62,81.36,81.43,16207.0
2022-05-23 12:55:00,81.42,81.47,81.37,81.46,6429.0,81.42,81.47,81.37,81.46,6429.0
2022-05-23 13:00:00,81.44,81.46,81.41,81.42,11458.0,81.44,81.46,81.41,81.42,11458.0
2022-05-23 13:05:00,81.38,81.53,81.38,81.53,2089.0,81.38,81.53,81.38,81.53,2089.0
2022-05-23 13:10:00,81.4,81.48,81.39,81.44,16234.0,81.4,81.48,81.39,81.44,16234.0
2022-05-23 13:15:00,81.46,81.46,81.3,81.35,6848.0,81.46,81.46,81.3,81.35,6848.0
2022-05-23 13:20:00,81.31,81.42,81.26,81.38,7595.0,81.31,81.42,81.26,81.38,7595.0
2022-05-23 13:25:00,81.34,81.48,81.32,81.47,5309.0,81.34,81.48,81.32,81.47,5309.0
2022-05-23 13:30:00,81.48,81.48,81.35,81.45,46904.0,81.48,81.48,81.35,81.45,46904.0
2022-05-23 13:35:00,81.44,81.58,81.43,81.57,86533.0,81.44,81.58,81.43,81.57,86533.0
2022-05-23 13:40:00,81.54,81.6,81.51,81.6,32892.0,81.54,81.6,81.51,81.6,32892.0
2022-05-23 13:45:00,81.58,81.69,81.57,81.68,19336.0,81.58,81.69,81.57,81.68,19336.0
2022-05-23 13:50:00,81.67,81.67,81.52,81.55,5647.0,81.67,81.67,81.52,81.55,5647.0
2022-05-23 13:55:00,81.57,81.57,81.49,81.52,63891.0,81.57,81.57,81.49,81.52,63891.0
2022-05-23 14:00:00,81.52,81.54,81.4,81.54,24808.0,81.52,81.54,81.4,81.54,24808.0
2022-05-23 14:05:00,81.5,81.66,81.49,81.65,26754.0,81.5,81.66,81.49,81.65,26754.0
2022-05-23 14:10:00,81.67,81.87,81.65,81.84,14391.0,81.67,81.87,81.65,81.84,14391.0
2022-05-23 14:15:00,81.88,81.88,81.66,81.66,18284.0,81.88,81.88,81.66,81.66,18284.0
2022-05-23 14:20:00,81.68,81.8,81.64,81.76,22326.0,81.68,81.8,81.64,81.76,22326.0
2022-05-23 14:25:00,81.79,81.99,81.75,81.83,20608.0,81.79,81.99,81.75,81.83,20608.0
2022-05-23 14:30:00,81.86,81.91,81.83,81.83,9601.0,81.86,81.91,81.83,81.83,9601.0
2022-05-23 14:35:00,81.81,81.85,81.78,81.83,2448.0,81.81,81.85,81.78,81.83,2448.0
2022-05-23 14:40:00,81.81,81.88,81.81,81.88,5003.0,81.81,81.88,81.81,81.88,5003.0
2022-05-23 14:45:00,81.9,81.95,81.87,81.87,18931.0,81.9,81.95,81.87,81.87,18931.0
2022-05-23 14:50:00,81.9,81.92,81.8,81.8,5678.0,81.9,81.92,81.8,81.8,5678.0
2022-05-23 14:55:00,81.81,81.9,81.77,81.9,18246.0,81.81,81.9,81.77,81.9,18246.0
2022-05-23 15:00:00,81.91,82.05,81.91,82.05,22248.0,81.91,82.05,81.91,82.05,22248.0
2022-05-23 15:05:00,82.05,82.11,82.03,82.11,15174.0,82.05,82.11,82.03,82.11,15174.0
2022-05-23 15:10:00,82.11,82.16,81.96,82.03,61691.0,82.11,82.16,81.96,82.03,61691.0
2022-05-23 15:15:00,82.02,82.03,81.95,81.97,10808.0,82.02,82.03,81.95,81.97,10808.0
2022-05-23 15:20:00,81.96,81.97,81.76,81.77,12883.0,81.96,81.97,81.76,81.77,12883.0
2022-05-23 15:25:00,81.77,81.81,81.72,81.74,10066.0,81.77,81.81,81.72,81.74,10066.0
2022-05-23 15:30:00,81.75,81.85,81.73,81.82,12240.0,81.75,81.85,81.73,81.82,12240.0
2022-05-23 15:35:00,81.83,81.91,81.82,81.82,15160.0,81.83,81.91,81.82,81.82,15160.0
2022-05-23 15:40:00,81.83,81.94,81.83,81.88,34408.0,81.83,81.94,81.83,81.88,34408.0
2022-05-23 15:45:00,81.89,81.94,81.84,81.84,32128.0,81.89,81.94,81.84,81.84,32128.0
2022-05-23 15:50:00,81.84,81.88,81.78,81.81,38528.0,81.84,81.88,81.78,81.81,38528.0
2022-05-23 15:55:00,81.82,82.01,81.82,81.97,44282.0,81.82,82.01,81.82,81.97,44282.0
2022-05-24 09:30:00,82.03,82.13,82.0,82.11,39179.0,82.03,82.13,82.0,82.11,39179.0
2022-05-24 09:35:00,82.14,82.52,82.08,82.4,46391.0,82.14,82.52,82.08,82.4,46391.0
2022-05-24 09:40:00,82.36,82.68,82.36,82.59,49574.0,82.36,82.68,82.36,82.59,49574.0
2022-05-24 09:45:00,82.69,82.84,82.61,82.63,27592.0,82.69,82.84,82.61,82.63,27592.0
2022-05-24 09:50:00,82.62,82.64,82.55,82.57,16768.0,82.62,82.64,82.55,82.57,16768.0
2022-05-24 09:55:00,82.62,82.63,82.47,82.48,22449.0,82.62,82.63,82.47,82.48,22449.0
2022-05-24 10:00:00,82.43,82.6,82.35,82.59,29318.0,82.43,82.6,82.35,82.59,29318.0
2022-05-24 10:05:00,82.57,82.58,82.2,82.24,18508.0,82.57,82.58,82.2,82.24,18508.0
2022-05-24 10:10:00,82.17,82.27,82.08,82.1,19582.0,82.17,82.27,82.08,82.1,19582.0
2022-05-24 10:15:00,82.11,82.15,81.78,81.92,86759.0,82.11,82.15,81.78,81.92,86759.0
2022-05-24 10:20:00,81.94,82.08,81.94,82.02,9616.0,81.94,82.08,81.94,82.02,9616.0
2022-05-24 10:25:00,82.01,82.13,81.98,82.08,8621.0,82.01,82.13,81.98,82.08,8621.0
2022-05-24 10:30:00,82.12,82.12,81.98,82.11,4279.0,82.12,82.12,81.98,82.11,4279.0
2022-05-24 10:35:00,82.08,82.11,81.95,82.06,20538.0,82.08,82.11,81.95,82.06,20538.0
2022-05-24 10:40:00,82.02,82.07,81.97,82.02,40124.0,82.02,82.07,81.97,82.02,40124.0
2022-05-24 10:45:00,82.05,82.17,82.05,82.17,13543.0,82.05,82.17,82.05,82.17,13543.0
2022-05-24 10:50:00,82.16,82.36,82.11,82.36,8747.0,82.16,82.36,82.11,82.36,8747.0
2022-05-24 10:55:00,82.36,82.38,82.17,82.31,11406.0,82.36,82.38,82.17,82.31,11406.0
2022-05-24 11:00:00,82.31,82.4,82.28,82.37,8303.0,82.31,82.4,82.28,82.37,8303.0
2022-05-24 11:05:00,82.33,82.38,82.26,82.34,5925.0,82.33,82.38,82.26,82.34,5925.0
2022-05-24 11:10:00,82.28,82.32,82.27,82.29,10110.0,82.28,82.32,82.27,82.29,10110.0
2022-05-24 11:15:00,82.22,82.27,82.07,82.12,11061.0,82.22,82.27,82.07,82.12,11061.0
2022-05-24 11:20:00,82.12,82.13,82.0,82.13,12751.0,82.12,82.13,82.0,82.13,12751.0
2022-05-24 11:25:00,82.05,82.11,81.88,81.99,12262.0,82.05,82.11,81.88,81.99,12262.0
2022-05-24 11:30:00,81.96,81.97,81.73,81.75,47519.0,81.96,81.97,81.73,81.75,47519.0
2022-05-24 11:35:00,81.77,81.78,81.48,81.6,29563.0,81.77,81.78,81.48,81.6,29563.0
2022-05-24 11:40:00,81.61,81.72,81.6,81.67,18017.0,81.61,81.72,81.6,81.67,18017.0
2022-05-24 11:45:00,81.65,81.91,81.62,81.9,8517.0,81.65,81.91,81.62,81.9,8517.0
2022-05-24 11:50:00,81.91,82.05,81.85,82.02,24782.0,81.91,82.05,81.85,82.02,24782.0
2022-05-24 11:55:00,82.05,82.07,81.92,81.93,2300.0,82.05,82.07,81.92,81.93,2300.0
2022-05-24 12:00:00,81.83,81.83,81.62,81.65,6658.0,81.83,81.83,81.62,81.65,6658.0
2022-05-24 12:05:00,81.66,81.69,81.56,81.66,3150.0,81.66,81.69,81.56,81.66,3150.0
2022-05-24 12:10:00,81.7,81.89,81.67,81.88,6202.0,81.7,81.89,81.67,81.88,6202.0
2022-05-24 12:15:00,81.89,81.9,81.58,81.6,7749.0,81.89,81.9,81.58,81.6,7749.0
2022-05-24 12:20:00,81.61,81.8,81.52,81.79,7114.0,81.61,81.8,81.52,81.79,7114.0
2022-05-24 12:25:00,81.74,81.77,81.63,81.64,3375.0,81.74,81.77,81.63,81.64,3375.0
2022-05-24 12:30:00,81.66,81.67,81.55,81.64,5600.0,81.66,81.67,81.55,81.64,5600.0
2022-05-24 12:35:00,81.64,81.74,81.61,81.74,27724.0,81.64,81.74,81.61,81.74,27724.0
2022-05-24 12:40:00,81.76,81.83,81.7,81.7,5700.0,81.76,81.83,81.7,81.7,5700.0
2022-05-24 12:45:00,81.69,81.78,81.67,81.78,1201.0,81.69,81.78,81.67,81.78,1201.0
2022-05-24 12:50:00,81.77,81.87,81.76,81.87,1803.0,81.77,81.87,81.76,81.87,1803.0
2022-05-24 12:55:00,81.95,82.0,81.84,81.88,6970.0,81.95,82.0,81.84,81.88,6970.0
2022-05-24 13:00:00,81.77,81.85,81.74,81.81,7838.0,81.77,81.85,81.74,81.81,7838.0
2022-05-24 13:05:00,81.8,81.81,81.75,81.76,1439.0,81.8,81.81,81.75,81.76,1439.0
2022-05-24 13:10:00,81.75,81.75,81.6,81.63,6984.0,81.75,81.75,81.6,81.63,6984.0
2022-05-24 13:15:00,81.59,81.66,81.49,81.64,6855.0,81.59,81.66,81.49,81.64,6855.0
2022-05-24 13:20:00,81.63,81.74,81.54,81.58,8550.0,81.63,81.74,81.54,81.58,8550.0
2022-05-24 13:25:00,81.53,81.56,81.35,81.44,6858.0,81.53,81.56,81.35,81.44,6858.0
2022-05-24 13:30:00,81.46,81.64,81.44,81.62,13095.0,81.46,81.64,81.44,81.62,13095.0
2022-05-24 13:35:00,81.59,81.78,81.59,81.78,2895.0,81.59,81.78,81.59,81.78,2895.0
2022-05-24 13:40:00,81.76,81.76,81.59,81.59,8297.0,81.76,81.76,81.59,81.59,8297.0
2022-05-24 13:45:00,81.65,81.78,81.58,81.72,12592.0,81.65,81.78,81.58,81.72,12592.0
2022-05-24 13:50:00,81.78,81.8,81.69,81.74,5320.0,81.78,81.8,81.69,81.74,5320.0
2022-05-24 13:55:00,81.73,81.73,81.68,81.72,1876.0,81.73,81.73,81.68,81.72,1876.0
2022-05-24 14:00:00,81.8,81.88,81.76,81.81,5862.0,81.8,81.88,81.76,81.81,5862.0
2022-05-24 14:05:00,81.78,81.89,81.78,81.86,3269.0,81.78,81.89,81.78,81.86,3269.0
2022-05-24 14:10:00,81.91,82.0,81.9,81.91,7525.0,81.91,82.0,81.9,81.91,7525.0
2022-05-24 14:15:00,81.94,81.94,81.81,81.81,2685.0,81.94,81.94,81.81,81.81,2685.0
2022-05-24 14:20:00,81.75,81.75,81.46,81.5,12395.0,81.75,81.75,81.46,81.5,12395.0
2022-05-24 14:25:00,81.52,81.85,81.34,81.81,14625.0,81.52,81.85,81.34,81.81,14625.0
2022-05-24 14:30:00,81.87,82.12,81.85,82.09,14639.0,81.87,82.12,81.85,82.09,14639.0
2022-05-24 14:35:00,82.09,82.14,82.05,82.1,6321.0,82.09,82.14,82.05,82.1,6321.0
2022-05-24 14:40:00,82.12,82.13,82.02,82.06,1693.0,82.12,82.13,82.02,82.06,1693.0
2022-05-24 14:45:00,82.03,82.11,81.85,81.95,63072.0,82.03,82.11,81.85,81.95,63072.0
2022-05-24 14:50:00,81.94,82.06,81.94,82.0,14988.0,81.94,82.06,81.94,82.0,14988.0
2022-05-24 14:55:00,82.02,82.06,81.99,82.05,13312.0,82.02,82.06,81.99,82.05,13312.0
2022-05-24 15:00:00,82.08,82.2,82.06,82.18,15567.0,82.08,82.2,82.06,82.18,15567.0
2022-05-24 15:05:00,82.16,82.19,82.04,82.09,7098.0,82.16,82.19,82.04,82.09,7098.0
2022-05-24 15:10:00,82.09,82.09,82.02,82.07,5400.0,82.09,82.09,82.02,82.07,5400.0
2022-05-24 15:15:00,82.04,82.08,81.94,81.95,2611.0,82.04,82.08,81.94,81.95,2611.0
2022-05-24 15:20:00,81.92,82.03,81.89,82.02,4067.0,81.92,82.03,81.89,82.02,4067.0
2022-05-24 15:25:00,82.04,82.04,81.96,81.97,6043.0,82.04,82.04,81.96,81.97,6043.0
2022-05-24 15:30:00,81.98,81.98,81.93,81.95,10733.0,81.98,81.98,81.93,81.95,10733.0
2022-05-24 15:35:00,81.95,81.95,81.89,81.94,9189.0,81.95,81.95,81.89,81.94,9189.0
2022-05-24 15:40:00,81.95,82.08,81.94,82.04,6728.0,81.95,82.08,81.94,82.04,6728.0
2022-05-24 15:45:00,82.05,82.18,82.05,82.14,20768.0,82.05,82.18,82.05,82.14,20768.0
2022-05-24 15:50:00,82.15,82.15,81.98,81.98,34313.0,82.15,82.15,81.98,81.98,34313.0
2022-05-24 15:55:00,81.96,82.02,81.92,82.02,40872.0,81.96,82.02,81.92,82.02,40872.0
2022-05-25 09:30:00,82.21,82.48,82.15,82.24,56003.0,82.21,82.48,82.15,82.24,56003.0
2022-05-25 09:35:00,82.25,82.35,82.23,82.29,14707.0,82.25,82.35,82.23,82.29,14707.0
2022-05-25 09:40:00,82.34,82.46,82.32,82.46,32498.0,82.34,82.46,82.32,82.46,32498.0
2022-05-25 09:45:00,82.46,82.55,82.33,82.35,71460.0,82.46,82.55,82.33,82.35,71460.0
2022-05-25 09:50:00,82.35,82.44,82.35,82.4,8358.0,82.35,82.44,82.35,82.4,8358.0
2022-05-25 09:55:00,82.38,82.47,82.37,82.42,6235.0,82.38,82.47,82.37,82.42,6235.0
2022-05-25 10:00:00,82.44,82.53,82.39,82.45,63085.0,82.44,82.53,82.39,82.45,63085.0
2022-05-25 10:05:00,82.46,82.48,82.25,82.33,24442.0,82.46,82.48,82.25,82.33,24442.0
2022-05-25 10:10:00,82.3,82.47,82.3,82.45,4487.0,82.3,82.47,82.3,82.45,4487.0
2022-05-25 10:15:00,82.45,82.57,82.38,82.54,4856.0,82.45,82.57,82.38,82.54,4856.0
2022-05-25 10:20:00,82.54,82.69,82.48,82.48,13342.0,82.54,82.69,82.48,82.48,13342.0
2022-05-25 10:25:00,82.49,82.62,82.48,82.56,12664.0,82.49,82.62,82.48,82.56,12664.0
2022-05-25 10:30:00,82.51,82.62,82.25,82.48,58858.0,82.51,82.62,82.25,82.48,58858.0
2022-05-25 10:35:00,82.53,82.54,82.35,82.35,59633.0,82.53,82.54,82.35,82.35,59633.0
2022-05-25 10:40:00,82.38,82.42,82.26,82.41,27753.0,82.38,82.42,82.26,82.41,27753.0
2022-05-25 10:45:00,82.42,82.43,82.07,82.17,62242.0,82.42,82.43,82.07,82.17,62242.0
2022-05-25 10:50:00,82.17,82.26,82.1,82.18,37079.0,82.17,82.26,82.1,82.18,37079.0
2022-05-25 10:55:00,82.2,82.23,82.11,82.12,12978.0,82.2,82.23,82.11,82.12,12978.0
2022-05-25 11:00:00,82.12,82.2,81.99,82.2,27120.0,82.12,82.2,81.99,82.2,27120.0
2022-05-25 11:05:00,82.22,82.22,81.78,81.78,48989.0,82.22,82.22,81.78,81.78,48989.0
2022-05-25 11:10:00,81.8,81.85,81.53,81.61,41880.0,81.8,81.85,81.53,81.61,41880.0
2022-05-25 11:15:00,81.61,81.84,81.61,81.81,31912.0,81.61,81.84,81.61,81.81,31912.0
2022-05-25 11:20:00,81.77,81.86,81.65,81.83,19386.0,81.77,81.86,81.65,81.83,19386.0
2022-05-25 11:25:00,81.82,82.12,81.78,82.01,50835.0,81.82,82.12,81.78,82.01,50835.0
2022-05-25 11:30:00,82.0,82.06,81.96,82.01,10829.0,82.0,82.06,81.96,82.01,10829.0
2022-05-25 11:35:00,82.02,82.07,81.88,81.92,6897.0,82.02,82.07,81.88,81.92,6897.0
2022-05-25 11:40:00,81.9,81.97,81.82,81.86,31168.0,81.9,81.97,81.82,81.86,31168.0
2022-05-25 11:45:00,81.82,81.87,81.68,81.74,34902.0,81.82,81.87,81.68,81.74,34902.0
2022-05-25 11:50:00,81.72,81.72,81.53,81.61,39912.0,81.72,81.72,81.53,81.61,39912.0
2022-05-25 11:55:00,81.64,81.73,81.63,81.67,55871.0,81.64,81.73,81.63,81.67,55871.0
2022-05-25 12:00:00,81.64,81.84,81.59,81.84,29850.0,81.64,81.84,81.59,81.84,29850.0
2022-05-25 12:05:00,81.87,82.0,81.78,81.83,40887.0,81.87,82.0,81.78,81.83,40887.0
2022-05-25 12:10:00,81.84,81.98,81.82,81.9,19103.0,81.84,81.98,81.82,81.9,19103.0
2022-05-25 12:15:00,81.94,82.05,81.93,82.0,19674.0,81.94,82.05,81.93,82.0,19674.0
2022-05-25 12:20:00,81.99,82.05,81.96,82.0,28390.0,81.99,82.05,81.96,82.0,28390.0
2022-05-25 12:25:00,82.01,82.04,81.95,82.04,13219.0,82.01,82.04,81.95,82.04,13219.0
2022-05-25 12:30:00,82.08,82.08,81.96,81.99,16264.0,82.08,82.08,81.96,81.99,16264.0
2022-05-25 12:35:00,82.0,82.05,81.91,81.94,12490.0,82.0,82.05,81.91,81.94,12490.0
2022-05-25 12:40:00,81.9,82.2,81.86,82.16,11238.0,81.9,82.2,81.86,82.16,11238.0
2022-05-25 12:45:00,82.16,82.22,82.07,82.07,12135.0,82.16,82.22,82.07,82.07,12135.0
2022-05-25 12:50:00,82.04,82.04,81.86,81.92,6306.0,82.04,82.04,81.86,81.92,6306.0
2022-05-25 12:55:00,81.95,82.13,81.95,82.12,4231.0,81.95,82.13,81.95,82.12,4231.0
2022-05-25 13:00:00,82.12,82.16,82.08,82.13,9715.0,82.12,82.16,82.08,82.13,9715.0
2022-05-25 13:05:00,82.18,82.18,82.02,82.04,5307.0,82.18,82.18,82.02,82.04,5307.0
2022-05-25 13:10:00,82.03,82.04,81.95,82.0,28947.0,82.03,82.04,81.95,82.0,28947.0
2022-05-25 13:15:00,81.96,82.06,81.96,82.02,5962.0,81.96,82.06,81.96,82.02,5962.0
2022-05-25 13:20:00,82.01,82.09,81.98,82.04,5238.0,82.01,82.09,81.98,82.04,5238.0
2022-05-25 13:25:00,82.03,82.03,81.87,81.91,11234.0,82.03,82.03,81.87,81.91,11234.0
2022-05-25 13:30:00,81.91,82.0,81.89,81.97,4500.0,81.91,82.0,81.89,81.97,4500.0
2022-05-25 13:35:00,81.94,82.15,81.94,82.1,18834.0,81.94,82.15,81.94,82.1,18834.0
2022-05-25 13:40:00,82.08,82.16,82.08,82.14,4175.0,82.08,82.16,82.08,82.14,4175.0
2022-05-25 13:45:00,82.17,82.24,82.08,82.1,16689.0,82.17,82.24,82.08,82.1,16689.0
2022-05-25 13:50:00,82.1,82.11,82.02,82.06,8600.0,82.1,82.11,82.02,82.06,8600.0
2022-05-25 13:55:00,82.08,82.08,82.01,82.07,9399.0,82.08,82.08,82.01,82.07,9399.0
2022-05-25 14:00:00,82.11,82.39,82.11,82.29,14762.0,82.11,82.39,82.11,82.29,14762.0
2022-05-25 14:05:00,82.3,82.32,82.05,82.17,20462.0,82.3,82.32,82.05,82.17,20462.0
2022-05-25 14:10:00,82.24,82.29,82.11,82.13,5221.0,82.24,82.29,82.11,82.13,5221.0
2022-05-25 14:15:00,82.13,82.22,82.12,82.21,6724.0,82.13,82.22,82.12,82.21,6724.0
2022-05-25 14:20:00,82.18,82.34,82.18,82.27,9150.0,82.18,82.34,82.18,82.27,9150.0
2022-05-25 14:25:00,82.32,82.38,82.22,82.27,14410.0,82.32,82.38,82.22,82.27,14410.0
2022-05-25 14:30:00,82.27,82.35,82.23,82.24,36248.0,82.27,82.35,82.23,82.24,36248.0
2022-05-25 14:35:00,82.25,82.38,82.21,82.37,15253.0,82.25,82.38,82.21,82.37,15253.0
2022-05-25 14:40:00,82.38,82.39,82.33,82.36,5698.0,82.38,82.39,82.33,82.36,5698.0
2022-05-25 14:45:00,82.33,82.36,82.32,82.32,3880.0,82.33,82.36,82.32,82.32,3880.0
2022-05-25 14:50:00,82.33,82.37,82.33,82.36,1508.0,82.33,82.37,82.33,82.36,1508.0
2022-05-25 14:55:00,82.35,82.35,82.29,82.31,7101.0,82.35,82.35,82.29,82.31,7101.0
2022-05-25 15:00:00,82.28,82.45,82.28,82.44,15281.0,82.28,82.45,82.28,82.44,15281.0
2022-05-25 15:05:00,82.45,82.5,82.39,82.44,14792.0,82.45,82.5,82.39,82.44,14792.0
2022-05-25 15:10:00,82.44,82.48,82.41,82.48,11460.0,82.44,82.48,82.41,82.48,11460.0
2022-05-25 15:15:00,82.47,82.47,82.34,82.38,11102.0,82.47,82.47,82.34,82.38,11102.0
2022-05-25 15:20:00,82.39,82.44,82.36,82.43,32851.0,82.39,82.44,82.36,82.43,32851.0
2022-05-25 15:25:00,82.42,82.44,82.39,82.43,10016.0,82.42,82.44,82.39,82.43,10016.0
2022-05-25 15:30:00,82.42,82.45,82.4,82.45,14953.0,82.42,82.45,82.4,82.45,14953.0
2022-05-25 15:35:00,82.45,82.47,82.41,82.41,17365.0,82.45,82.47,82.41,82.41,17365.0
2022-05-25 15:40:00,82.41,82.45,82.4,82.42,14152.0,82.41,82.45,82.4,82.42,14152.0
2022-05-25 15:45:00,82.42,82.42,82.37,82.41,16594.0,82.42,82.42,82.37,82.41,16594.0
2022-05-25 15:50:00,82.39,82.42,82.34,82.42,22862.0,82.39,82.42,82.34,82.42,22862.0
2022-05-25 15:55:00,82.41,82.5,82.41,82.48,31136.0,82.41,82.5,82.41,82.48,31136.0
2022-05-26 09:30:00,83.15,83.55,83.15,83.53,161566.0,83.15,83.55,83.15,83.53,161566.0
2022-05-26 09:35:00,83.54,83.59,83.43,83.55,115255.0,83.54,83.59,83.43,83.55,115255.0
2022-05-26 09:40:00,83.56,83.57,83.4,83.52,51789.0,83.56,83.57,83.4,83.52,51789.0
2022-05-26 09:45:00,83.49,83.73,83.49,83.6,77176.0,83.49,83.73,83.49,83.6,77176.0
2022-05-26 09:50:00,83.56,83.7,83.52,83.7,49914.0,83.56,83.7,83.52,83.7,49914.0
2022-05-26 09:55:00,83.69,83.83,83.67,83.68,52262.0,83.69,83.83,83.67,83.68,52262.0
2022-05-26 10:00:00,83.7,84.35,83.66,84.31,305242.0,83.7,84.35,83.66,84.31,305242.0
2022-05-26 10:05:00,84.32,84.39,84.12,84.23,41363.0,84.32,84.39,84.12,84.23,41363.0
2022-05-26 10:10:00,84.24,84.28,84.07,84.28,47873.0,84.24,84.28,84.07,84.28,47873.0
2022-05-26 10:15:00,84.29,84.39,84.27,84.29,54737.0,84.29,84.39,84.27,84.29,54737.0
2022-05-26 10:20:00,84.28,84.35,84.22,84.32,29719.0,84.28,84.35,84.22,84.32,29719.0
2022-05-26 10:25:00,84.29,84.37,84.27,84.3,22223.0,84.29,84.37,84.27,84.3,22223.0
2022-05-26 10:30:00,84.25,84.49,84.25,84.48,46832.0,84.25,84.49,84.25,84.48,46832.0
2022-05-26 10:35:00,84.48,84.5,84.34,84.34,27507.0,84.48,84.5,84.34,84.34,27507.0
2022-05-26 10:40:00,84.35,84.35,84.13,84.22,24252.0,84.35,84.35,84.13,84.22,24252.0
2022-05-26 10:45:00,84.2,84.31,84.17,84.28,42044.0,84.2,84.31,84.17,84.28,42044.0
2022-05-26 10:50:00,84.29,84.43,84.29,84.43,23680.0,84.29,84.43,84.29,84.43,23680.0
2022-05-26 10:55:00,84.44,84.64,84.39,84.58,63305.0,84.44,84.64,84.39,84.58,63305.0
2022-05-26 11:00:00,84.58,84.58,84.42,84.55,24590.0,84.58,84.58,84.42,84.55,24590.0
2022-05-26 11:05:00,84.57,84.79,84.52,84.67,60040.0,84.57,84.79,84.52,84.67,60040.0
2022-05-26 11:10:00,84.66,84.75,84.63,84.72,20561.0,84.66,84.75,84.63,84.72,20561.0
2022-05-26 11:15:00,84.71,84.76,84.54,84.76,43144.0,84.71,84.76,84.54,84.76,43144.0
2022-05-26 11:20:00,84.76,84.79,84.6,84.6,13836.0,84.76,84.79,84.6,84.6,13836.0
2022-05-26 11:25:00,84.59,84.84,84.59,84.67,45846.0,84.59,84.84,84.59,84.67,45846.0
2022-05-26 11:30:00,84.67,84.81,84.65,84.77,28469.0,84.67,84.81,84.65,84.77,28469.0
2022-05-26 11:35:00,84.76,84.79,84.66,84.67,20869.0,84.76,84.79,84.66,84.67,20869.0
2022-05-26 11:40:00,84.67,84.77,84.64,84.71,20025.0,84.67,84.77,84.64,84.71,20025.0
2022-05-26 11:45:00,84.69,84.76,84.65,84.71,23368.0,84.69,84.76,84.65,84.71,23368.0
2022-05-26 11:50:00,84.71,84.81,84.7,84.77,18253.0,84.71,84.81,84.7,84.77,18253.0
2022-05-26 11:55:00,84.78,84.83,84.76,84.78,17907.0,84.78,84.83,84.76,84.78,17907.0
2022-05-26 12:00:00,84.75,84.9,84.74,84.87,41175.0,84.75,84.9,84.74,84.87,41175.0
2022-05-26 12:05:00,84.86,84.88,84.81,84.83,18644.0,84.86,84.88,84.81,84.83,18644.0
2022-05-26 12:10:00,84.88,84.9,84.83,84.88,23891.0,84.88,84.9,84.83,84.88,23891.0
2022-05-26 12:15:00,84.89,84.89,84.83,84.88,13433.0,84.89,84.89,84.83,84.88,13433.0
2022-05-26 12:20:00,84.88,85.01,84.88,85.0,225935.0,84.88,85.01,84.88,85.0,225935.0
2022-05-26 12:25:00,85.0,85.03,84.94,85.01,30384.0,85.0,85.03,84.94,85.01,30384.0
2022-05-26 12:30:00,85.01,85.08,84.87,84.87,28739.0,85.01,85.08,84.87,84.87,28739.0
2022-05-26 12:35:00,84.89,84.94,84.88,84.89,20669.0,84.89,84.94,84.88,84.89,20669.0
2022-05-26 12:40:00,84.89,84.95,84.89,84.89,15481.0,84.89,84.95,84.89,84.89,15481.0
2022-05-26 12:45:00,84.9,84.94,84.82,84.83,28471.0,84.9,84.94,84.82,84.83,28471.0
2022-05-26 12:50:00,84.84,84.88,84.74,84.77,20324.0,84.84,84.88,84.74,84.77,20324.0
2022-05-26 12:55:00,84.78,84.82,84.68,84.7,28083.0,84.78,84.82,84.68,84.7,28083.0
2022-05-26 13:00:00,84.7,84.85,84.68,84.76,25065.0,84.7,84.85,84.68,84.76,25065.0
2022-05-26 13:05:00,84.76,84.84,84.75,84.8,14932.0,84.76,84.84,84.75,84.8,14932.0
2022-05-26 13:10:00,84.81,84.86,84.72,84.76,20144.0,84.81,84.86,84.72,84.76,20144.0
2022-05-26 13:15:00,84.76,84.8,84.74,84.78,23542.0,84.76,84.8,84.74,84.78,23542.0
2022-05-26 13:20:00,84.78,84.83,84.64,84.66,30030.0,84.78,84.83,84.64,84.66,30030.0
2022-05-26 13:25:00,84.66,84.8,84.65,84.77,17811.0,84.66,84.8,84.65,84.77,17811.0
2022-05-26 13:30:00,84.75,84.86,84.69,84.81,15725.0,84.75,84.86,84.69,84.81,15725.0
2022-05-26 13:35:00,84.81,84.83,84.65,84.67,22528.0,84.81,84.83,84.65,84.67,22528.0
2022-05-26 13:40:00,84.69,84.7,84.57,84.63,24042.0,84.69,84.7,84.57,84.63,24042.0
2022-05-26 13:45:00,84.64,84.73,84.63,84.73,12015.0,84.64,84.73,84.63,84.73,12015.0
2022-05-26 13:50:00,84.72,84.83,84.72,84.79,20718.0,84.72,84.83,84.72,84.79,20718.0
2022-05-26 13:55:00,84.8,84.91,84.8,84.88,13079.0,84.8,84.91,84.8,84.88,13079.0
2022-05-26 14:00:00,84.86,84.88,84.77,84.81,18862.0,84.86,84.88,84.77,84.81,18862.0
2022-05-26 14:05:00,84.81,84.97,84.75,84.97,13322.0,84.81,84.97,84.75,84.97,13322.0
2022-05-26 14:10:00,84.97,85.0,84.92,84.93,27123.0,84.97,85.0,84.92,84.93,27123.0
2022-05-26 14:15:00,84.94,85.03,84.92,85.02,41898.0,84.94,85.03,84.92,85.02,41898.0
2022-05-26 14:20:00,85.03,85.09,85.02,85.04,26527.0,85.03,85.09,85.02,85.04,26527.0
2022-05-26 14:25:00,85.05,85.1,84.61,84.61,51868.0,85.05,85.1,84.61,84.61,51868.0
2022-05-26 14:30:00,84.61,84.79,84.61,84.77,52821.0,84.61,84.79,84.61,84.77,52821.0
2022-05-26 14:35:00,84.78,84.84,84.67,84.79,9829.0,84.78,84.84,84.67,84.79,9829.0
2022-05-26 14:40:00,84.77,84.82,84.75,84.8,20310.0,84.77,84.82,84.75,84.8,20310.0
2022-05-26 14:45:00,84.81,84.82,84.74,84.76,16021.0,84.81,84.82,84.74,84.76,16021.0
2022-05-26 14:50:00,84.76,84.8,84.74,84.75,24515.0,84.76,84.8,84.74,84.75,24515.0
2022-05-26 14:55:00,84.74,84.86,84.74,84.79,14915.0,84.74,84.86,84.74,84.79,14915.0
2022-05-26 15:00:00,84.79,84.8,84.58,84.61,32955.0,84.79,84.8,84.58,84.61,32955.0
2022-05-26 15:05:00,84.63,84.77,84.63,84.76,23909.0,84.63,84.77,84.63,84.76,23909.0
2022-05-26 15:10:00,84.77,84.77,84.58,84.61,24499.0,84.77,84.77,84.58,84.61,24499.0
2022-05-26 15:15:00,84.61,84.62,84.54,84.61,36032.0,84.61,84.62,84.54,84.61,36032.0
2022-05-26 15:20:00,84.58,84.59,84.52,84.59,12680.0,84.58,84.59,84.52,84.59,12680.0
2022-05-26 15:25:00,84.59,84.66,84.55,84.64,14301.0,84.59,84.66,84.55,84.64,14301.0
2022-05-26 15:30:00,84.65,84.65,84.57,84.65,84584.0,84.65,84.65,84.57,84.65,84584.0
2022-05-26 15:35:00,84.63,84.65,84.59,84.64,12696.0,84.63,84.65,84.59,84.64,12696.0
2022-05-26 15:40:00,84.65,84.73,84.63,84.72,39286.0,84.65,84.73,84.63,84.72,39286.0
2022-05-26 15:45:00,84.73,84.76,84.71,84.72,37288.0,84.73,84.76,84.71,84.72,37288.0
2022-05-26 15:50:00,84.73,84.75,84.66,84.67,83618.0,84.73,84.75,84.66,84.67,83618.0
2022-05-26 15:55:00,84.67,84.67,84.59,84.62,50687.0,84.67,84.67,84.59,84.62,50687.0
2022-05-27 09:30:00,84.33,84.65,84.27,84.51,97693.0,84.33,84.65,84.27,84.51,97693.0
2022-05-27 09:35:00,84.49,84.7,84.49,84.54,26888.0,84.49,84.7,84.49,84.54,26888.0
2022-05-27 09:40:00,84.55,84.56,84.36,84.37,27542.0,84.55,84.56,84.36,84.37,27542.0
2022-05-27 09:45:00,84.36,84.54,84.3,84.54,22936.0,84.36,84.54,84.3,84.54,22936.0
2022-05-27 09:50:00,84.54,84.75,84.53,84.67,27190.0,84.54,84.75,84.53,84.67,27190.0
2022-05-27 09:55:00,84.67,84.78,84.56,84.61,31959.0,84.67,84.78,84.56,84.61,31959.0
2022-05-27 10:00:00,84.61,84.71,84.49,84.6,13167.0,84.61,84.71,84.49,84.6,13167.0
2022-05-27 10:05:00,84.59,84.69,84.53,84.65,9803.0,84.59,84.69,84.53,84.65,9803.0
2022-05-27 10:10:00,84.67,84.79,84.58,84.58,16798.0,84.67,84.79,84.58,84.58,16798.0
2022-05-27 10:15:00,84.55,84.66,84.52,84.63,30790.0,84.55,84.66,84.52,84.63,30790.0
2022-05-27 10:20:00,84.66,84.73,84.61,84.66,18210.0,84.66,84.73,84.61,84.66,18210.0
2022-05-27 10:25:00,84.68,84.75,84.61,84.65,12256.0,84.68,84.75,84.61,84.65,12256.0
2022-05-27 10:30:00,84.68,84.71,84.44,84.51,20222.0,84.68,84.71,84.44,84.51,20222.0
2022-05-27 10:35:00,84.54,84.59,84.41,84.41,11533.0,84.54,84.59,84.41,84.41,11533.0
2022-05-27 10:40:00,84.41,84.55,84.4,84.51,18097.0,84.41,84.55,84.4,84.51,18097.0
2022-05-27 10:45:00,84.5,84.5,84.44,84.47,9247.0,84.5,84.5,84.44,84.47,9247.0
2022-05-27 10:50:00,84.48,84.6,84.48,84.53,18506.0,84.48,84.6,84.48,84.53,18506.0
2022-05-27 10:55:00,84.55,84.57,84.42,84.44,16619.0,84.55,84.57,84.42,84.44,16619.0
2022-05-27 11:00:00,84.45,84.5,84.11,84.21,50427.0,84.45,84.5,84.11,84.21,50427.0
2022-05-27 11:05:00,84.19,84.3,84.17,84.2,43215.0,84.19,84.3,84.17,84.2,43215.0
2022-05-27 11:10:00,84.23,84.43,84.22,84.41,15663.0,84.23,84.43,84.22,84.41,15663.0
2022-05-27 11:15:00,84.42,84.59,84.41,84.45,23124.0,84.42,84.59,84.41,84.45,23124.0
2022-05-27 11:20:00,84.43,84.54,84.43,84.49,42042.0,84.43,84.54,84.43,84.49,42042.0
2022-05-27 11:25:00,84.49,84.75,84.49,84.65,90962.0,84.49,84.75,84.49,84.65,90962.0
2022-05-27 11:30:00,84.62,84.88,84.62,84.83,68497.0,84.62,84.88,84.62,84.83,68497.0
2022-05-27 11:35:00,84.8,84.83,84.68,84.68,17423.0,84.8,84.83,84.68,84.68,17423.0
2022-05-27 11:40:00,84.69,84.73,84.58,84.72,4470.0,84.69,84.73,84.58,84.72,4470.0
2022-05-27 11:45:00,84.75,84.83,84.73,84.8,4760.0,84.75,84.83,84.73,84.8,4760.0
2022-05-27 11:50:00,84.8,84.95,84.8,84.9,18871.0,84.8,84.95,84.8,84.9,18871.0
2022-05-27 11:55:00,84.91,84.94,84.79,84.91,16150.0,84.91,84.94,84.79,84.91,16150.0
2022-05-27 12:00:00,84.91,84.98,84.89,84.94,14154.0,84.91,84.98,84.89,84.94,14154.0
2022-05-27 12:05:00,84.93,85.11,84.9,85.1,52731.0,84.93,85.11,84.9,85.1,52731.0
2022-05-27 12:10:00,85.1,85.15,85.07,85.15,16082.0,85.1,85.15,85.07,85.15,16082.0
2022-05-27 12:15:00,85.15,85.28,85.11,85.26,28002.0,85.15,85.28,85.11,85.26,28002.0
2022-05-27 12:20:00,85.29,85.31,85.22,85.26,31907.0,85.29,85.31,85.22,85.26,31907.0
2022-05-27 12:25:00,85.26,85.38,85.22,85.31,34170.0,85.26,85.38,85.22,85.31,34170.0
2022-05-27 12:30:00,85.31,85.31,84.97,85.02,36160.0,85.31,85.31,84.97,85.02,36160.0
2022-05-27 12:35:00,85.04,85.18,85.04,85.11,9304.0,85.04,85.18,85.04,85.11,9304.0
2022-05-27 12:40:00,85.14,85.14,85.08,85.09,18685.0,85.14,85.14,85.08,85.09,18685.0
2022-05-27 12:45:00,85.07,85.1,85.01,85.07,31614.0,85.07,85.1,85.01,85.07,31614.0
2022-05-27 12:50:00,85.07,85.15,85.05,85.14,15253.0,85.07,85.15,85.05,85.14,15253.0
2022-05-27 12:55:00,85.13,85.14,84.96,85.0,22003.0,85.13,85.14,84.96,85.0,22003.0
2022-05-27 13:00:00,85.04,85.19,85.03,85.15,11597.0,85.04,85.19,85.03,85.15,11597.0
2022-05-27 13:05:00,85.13,85.18,85.08,85.18,6834.0,85.13,85.18,85.08,85.18,6834.0
2022-05-27 13:10:00,85.15,85.21,85.07,85.11,23527.0,85.15,85.21,85.07,85.11,23527.0
2022-05-27 13:15:00,85.11,85.15,85.09,85.11,8955.0,85.11,85.15,85.09,85.11,8955.0
2022-05-27 13:20:00,85.1,85.15,85.05,85.13,10211.0,85.1,85.15,85.05,85.13,10211.0
2022-05-27 13:25:00,85.13,85.17,85.0,85.05,6513.0,85.13,85.17,85.0,85.05,6513.0
2022-05-27 13:30:00,85.04,85.07,84.82,84.96,10067.0,85.04,85.07,84.82,84.96,10067.0
2022-05-27 13:35:00,84.97,85.0,84.87,84.88,8971.0,84.97,85.0,84.87,84.88,8971.0
2022-05-27 13:40:00,84.87,85.07,84.77,85.07,8809.0,84.87,85.07,84.77,85.07,8809.0
2022-05-27 13:45:00,85.08,85.09,85.03,85.06,4886.0,85.08,85.09,85.03,85.06,4886.0
2022-05-27 13:50:00,85.07,85.14,85.04,85.13,5593.0,85.07,85.14,85.04,85.13,5593.0
2022-05-27 13:55:00,85.14,85.17,85.13,85.16,5514.0,85.14,85.17,85.13,85.16,5514.0
2022-05-27 14:00:00,85.17,85.29,85.17,85.24,72736.0,85.17,85.29,85.17,85.24,72736.0
2022-05-27 14:05:00,85.24,85.24,85.18,85.21,37261.0,85.24,85.24,85.18,85.21,37261.0
2022-05-27 14:10:00,85.25,85.28,85.19,85.25,24881.0,85.25,85.28,85.19,85.25,24881.0
2022-05-27 14:15:00,85.28,85.41,85.26,85.39,38626.0,85.28,85.41,85.26,85.39,38626.0
2022-05-27 14:20:00,85.39,85.52,85.37,85.41,29906.0,85.39,85.52,85.37,85.41,29906.0
2022-05-27 14:25:00,85.41,85.48,85.36,85.4,28638.0,85.41,85.48,85.36,85.4,28638.0
2022-05-27 14:30:00,85.38,85.39,85.07,85.17,39389.0,85.38,85.39,85.07,85.17,39389.0
2022-05-27 14:35:00,85.15,85.31,85.13,85.31,52677.0,85.15,85.31,85.13,85.31,52677.0
2022-05-27 14:40:00,85.31,85.36,85.26,85.28,20050.0,85.31,85.36,85.26,85.28,20050.0
2022-05-27 14:45:00,85.28,85.3,85.26,85.26,7047.0,85.28,85.3,85.26,85.26,7047.0
2022-05-27 14:50:00,85.27,85.27,85.22,85.26,4324.0,85.27,85.27,85.22,85.26,4324.0
2022-05-27 14:55:00,85.25,85.26,85.23,85.23,9669.0,85.25,85.26,85.23,85.23,9669.0
2022-05-27 15:00:00,85.25,85.27,85.22,85.25,8269.0,85.25,85.27,85.22,85.25,8269.0
2022-05-27 15:05:00,85.25,85.28,85.24,85.27,9527.0,85.25,85.28,85.24,85.27,9527.0
2022-05-27 15:10:00,85.26,85.27,85.21,85.25,10404.0,85.26,85.27,85.21,85.25,10404.0
2022-05-27 15:15:00,85.25,85.26,85.2,85.22,16974.0,85.25,85.26,85.2,85.22,16974.0
2022-05-27 15:20:00,85.22,85.31,85.22,85.31,13493.0,85.22,85.31,85.22,85.31,13493.0
2022-05-27 15:25:00,85.31,85.36,85.29,85.35,24129.0,85.31,85.36,85.29,85.35,24129.0
2022-05-27 15:30:00,85.36,85.41,85.33,85.35,43947.0,85.36,85.41,85.33,85.35,43947.0
2022-05-27 15:35:00,85.35,85.37,85.29,85.37,30187.0,85.35,85.37,85.29,85.37,30187.0
2022-05-27 15:40:00,85.37,85.41,85.36,85.37,45317.0,85.37,85.41,85.36,85.37,45317.0
2022-05-27 15:45:00,85.37,85.38,85.33,85.36,36595.0,85.37,85.38,85.33,85.36,36595.0
2022-05-27 15:50:00,85.36,85.44,85.33,85.42,54394.0,85.36,85.44,85.33,85.42,54394.0
2022-05-27 15:55:00,85.41,85.47,85.36,85.43,104606.0,85.41,85.47,85.36,85.43,104606.0
2022-05-31 09:30:00,87.99,88.27,87.99,88.2,267857.0,87.99,88.27,87.99,88.2,267857.0
2022-05-31 09:35:00,88.24,88.32,88.12,88.17,56158.0,88.24,88.32,88.12,88.17,56158.0
2022-05-31 09:40:00,88.2,88.24,87.91,87.94,84394.0,88.2,88.24,87.91,87.94,84394.0
2022-05-31 09:45:00,87.96,88.02,87.84,87.95,79433.0,87.96,88.02,87.84,87.95,79433.0
2022-05-31 09:50:00,87.96,88.08,87.88,88.05,39377.0,87.96,88.08,87.88,88.05,39377.0
2022-05-31 09:55:00,88.05,88.05,87.85,87.89,66954.0,88.05,88.05,87.85,87.89,66954.0
2022-05-31 10:00:00,87.87,87.93,87.66,87.72,53965.0,87.87,87.93,87.66,87.72,53965.0
2022-05-31 10:05:00,87.7,87.93,87.65,87.77,65159.0,87.7,87.93,87.65,87.77,65159.0
2022-05-31 10:10:00,87.77,87.78,87.44,87.69,88311.0,87.77,87.78,87.44,87.69,88311.0
2022-05-31 10:15:00,87.7,87.82,87.65,87.67,20866.0,87.7,87.82,87.65,87.67,20866.0
2022-05-31 10:20:00,87.71,87.72,87.6,87.6,34151.0,87.71,87.72,87.6,87.6,34151.0
2022-05-31 10:25:00,87.6,87.75,87.44,87.56,41460.0,87.6,87.75,87.44,87.56,41460.0
2022-05-31 10:30:00,87.6,87.93,87.6,87.78,53688.0,87.6,87.93,87.6,87.78,53688.0
2022-05-31 10:35:00,87.75,87.88,87.58,87.59,31235.0,87.75,87.88,87.58,87.59,31235.0
2022-05-31 10:40:00,87.59,87.61,87.39,87.58,61344.0,87.59,87.61,87.39,87.58,61344.0
2022-05-31 10:45:00,87.58,87.74,87.51,87.54,23787.0,87.58,87.74,87.51,87.54,23787.0
2022-05-31 10:50:00,87.48,87.56,87.4,87.5,15682.0,87.48,87.56,87.4,87.5,15682.0
2022-05-31 10:55:00,87.5,87.56,87.17,87.26,52922.0,87.5,87.56,87.17,87.26,52922.0
2022-05-31 11:00:00,87.27,87.37,87.03,87.08,33389.0,87.27,87.37,87.03,87.08,33389.0
2022-05-31 11:05:00,87.06,87.11,86.48,86.54,82110.0,87.06,87.11,86.48,86.54,82110.0
2022-05-31 11:10:00,86.54,86.85,86.53,86.69,170185.0,86.54,86.85,86.53,86.69,170185.0
2022-05-31 11:15:00,86.7,86.81,86.58,86.6,35251.0,86.7,86.81,86.58,86.6,35251.0
2022-05-31 11:20:00,86.65,86.85,86.56,86.59,23392.0,86.65,86.85,86.56,86.59,23392.0
2022-05-31 11:25:00,86.59,86.98,86.55,86.95,142971.0,86.59,86.98,86.55,86.95,142971.0
2022-05-31 11:30:00,86.94,87.12,86.93,87.0,59437.0,86.94,87.12,86.93,87.0,59437.0
2022-05-31 11:35:00,87.01,87.28,87.0,87.08,27899.0,87.01,87.28,87.0,87.08,27899.0
2022-05-31 11:40:00,87.07,87.09,86.92,87.03,13408.0,87.07,87.09,86.92,87.03,13408.0
2022-05-31 11:45:00,87.07,87.24,87.02,87.13,13434.0,87.07,87.24,87.02,87.13,13434.0
2022-05-31 11:50:00,87.12,87.12,86.93,87.03,10652.0,87.12,87.12,86.93,87.03,10652.0
2022-05-31 11:55:00,87.03,87.03,86.79,86.79,30401.0,87.03,87.03,86.79,86.79,30401.0
2022-05-31 12:00:00,86.81,87.0,86.8,86.9,13107.0,86.81,87.0,86.8,86.9,13107.0
2022-05-31 12:05:00,86.94,86.95,86.71,86.77,12293.0,86.94,86.95,86.71,86.77,12293.0
2022-05-31 12:10:00,86.77,86.92,86.76,86.82,15119.0,86.77,86.92,86.76,86.82,15119.0
2022-05-31 12:15:00,86.79,86.88,86.78,86.84,25886.0,86.79,86.88,86.78,86.84,25886.0
2022-05-31 12:20:00,86.84,86.95,86.82,86.93,9578.0,86.84,86.95,86.82,86.93,9578.0
2022-05-31 12:25:00,86.96,87.02,86.88,86.9,12004.0,86.96,87.02,86.88,86.9,12004.0
2022-05-31 12:30:00,86.9,87.0,86.9,86.91,17561.0,86.9,87.0,86.9,86.91,17561.0
2022-05-31 12:35:00,86.95,87.14,86.9,87.13,29270.0,86.95,87.14,86.9,87.13,29270.0
2022-05-31 12:40:00,87.21,87.3,87.19,87.25,27658.0,87.21,87.3,87.19,87.25,27658.0
2022-05-31 12:45:00,87.25,87.39,87.25,87.31,17949.0,87.25,87.39,87.25,87.31,17949.0
2022-05-31 12:50:00,87.33,87.42,87.29,87.34,12521.0,87.33,87.42,87.29,87.34,12521.0
2022-05-31 12:55:00,87.36,87.36,87.24,87.29,7720.0,87.36,87.36,87.24,87.29,7720.0
2022-05-31 13:00:00,87.33,87.37,87.28,87.3,28369.0,87.33,87.37,87.28,87.3,28369.0
2022-05-31 13:05:00,87.31,87.32,87.13,87.13,19328.0,87.31,87.32,87.13,87.13,19328.0
2022-05-31 13:10:00,87.17,87.21,86.71,86.92,43903.0,87.17,87.21,86.71,86.92,43903.0
2022-05-31 13:15:00,86.91,86.97,86.81,86.94,23247.0,86.91,86.97,86.81,86.94,23247.0
2022-05-31 13:20:00,86.96,87.06,86.89,86.95,23405.0,86.96,87.06,86.89,86.95,23405.0
2022-05-31 13:25:00,86.95,87.01,86.84,86.99,8322.0,86.95,87.01,86.84,86.99,8322.0
2022-05-31 13:30:00,86.98,87.06,86.97,87.04,16335.0,86.98,87.06,86.97,87.04,16335.0
2022-05-31 13:35:00,87.09,87.16,87.03,87.16,29934.0,87.09,87.16,87.03,87.16,29934.0
2022-05-31 13:40:00,87.16,87.17,87.06,87.08,11717.0,87.16,87.17,87.06,87.08,11717.0
2022-05-31 13:45:00,87.14,87.14,86.43,86.62,658194.0,87.14,87.14,86.43,86.62,658194.0
2022-05-31 13:50:00,86.61,86.7,85.86,86.05,477552.0,86.61,86.7,85.86,86.05,477552.0
2022-05-31 13:55:00,86.05,86.12,85.09,85.18,554023.0,86.05,86.12,85.09,85.18,554023.0
2022-05-31 14:00:00,85.25,85.89,84.97,85.58,521937.0,85.25,85.89,84.97,85.58,521937.0
2022-05-31 14:05:00,85.55,85.67,85.09,85.61,353719.0,85.55,85.67,85.09,85.61,353719.0
2022-05-31 14:10:00,85.64,85.83,85.62,85.66,98318.0,85.64,85.83,85.62,85.66,98318.0
2022-05-31 14:15:00,85.66,85.83,85.52,85.68,113885.0,85.66,85.83,85.52,85.68,113885.0
2022-05-31 14:20:00,85.58,85.73,85.24,85.33,58187.0,85.58,85.73,85.24,85.33,58187.0
2022-05-31 14:25:00,85.34,85.35,84.7,84.79,242537.0,85.34,85.35,84.7,84.79,242537.0
2022-05-31 14:30:00,84.78,85.48,84.75,85.32,140044.0,84.78,85.48,84.75,85.32,140044.0
2022-05-31 14:35:00,85.3,85.4,85.2,85.3,71070.0,85.3,85.4,85.2,85.3,71070.0
2022-05-31 14:40:00,85.31,85.74,85.31,85.66,60732.0,85.31,85.74,85.31,85.66,60732.0
2022-05-31 14:45:00,85.64,85.71,85.58,85.61,48657.0,85.64,85.71,85.58,85.61,48657.0
2022-05-31 14:50:00,85.65,85.78,85.6,85.65,39395.0,85.65,85.78,85.6,85.65,39395.0
2022-05-31 14:55:00,85.63,85.69,85.43,85.5,42250.0,85.63,85.69,85.43,85.5,42250.0
2022-05-31 15:00:00,85.48,85.5,85.35,85.38,28984.0,85.48,85.5,85.35,85.38,28984.0
2022-05-31 15:05:00,85.41,85.73,85.39,85.72,34430.0,85.41,85.73,85.39,85.72,34430.0
2022-05-31 15:10:00,85.7,85.72,85.59,85.65,19755.0,85.7,85.72,85.59,85.65,19755.0
2022-05-31 15:15:00,85.66,85.79,85.65,85.66,73016.0,85.66,85.79,85.65,85.66,73016.0
2022-05-31 15:20:00,85.66,85.73,85.64,85.68,27780.0,85.66,85.73,85.64,85.68,27780.0
2022-05-31 15:25:00,85.68,85.71,85.57,85.58,15310.0,85.68,85.71,85.57,85.58,15310.0
2022-05-31 15:30:00,85.56,85.71,85.56,85.68,24589.0,85.56,85.71,85.56,85.68,24589.0
2022-05-31 15:35:00,85.65,85.68,85.48,85.48,23145.0,85.65,85.68,85.48,85.48,23145.0
2022-05-31 15:40:00,85.48,85.59,85.46,85.57,28814.0,85.48,85.59,85.46,85.57,28814.0
2022-05-31 15:45:00,85.56,85.62,85.52,85.55,52066.0,85.56,85.62,85.52,85.55,52066.0
2022-05-31 15:50:00,85.57,85.66,85.57,85.62,59309.0,85.57,85.66,85.57,85.62,59309.0
2022-05-31 15:55:00,85.62,85.62,85.44,85.51,131014.0,85.62,85.62,85.44,85.51,131014.0
2022-06-01 09:30:00,86.71,87.16,86.63,87.09,660914.0,86.71,87.16,86.63,87.09,660914.0
2022-06-01 09:35:00,87.1,87.2,86.93,87.08,232367.0,87.1,87.2,86.93,87.08,232367.0
2022-06-01 09:40:00,87.09,87.12,86.85,86.89,104224.0,87.09,87.12,86.85,86.89,104224.0
2022-06-01 09:45:00,86.88,87.01,86.84,86.95,90762.0,86.88,87.01,86.84,86.95,90762.0
2022-06-01 09:50:00,86.93,86.98,86.52,86.76,127638.0,86.93,86.98,86.52,86.76,127638.0
2022-06-01 09:55:00,86.77,86.91,86.76,86.86,40737.0,86.77,86.91,86.76,86.86,40737.0
2022-06-01 10:00:00,86.87,87.09,86.73,86.77,89410.0,86.87,87.09,86.73,86.77,89410.0
2022-06-01 10:05:00,86.78,86.78,86.42,86.61,72263.0,86.78,86.78,86.42,86.61,72263.0
2022-06-01 10:10:00,86.67,86.67,86.4,86.58,29419.0,86.67,86.67,86.4,86.58,29419.0
2022-06-01 10:15:00,86.55,86.59,86.4,86.48,103937.0,86.55,86.59,86.4,86.48,103937.0
2022-06-01 10:20:00,86.45,86.61,86.45,86.52,50277.0,86.45,86.61,86.45,86.52,50277.0
2022-06-01 10:25:00,86.53,86.63,86.43,86.49,11006.0,86.53,86.63,86.43,86.49,11006.0
2022-06-01 10:30:00,86.48,86.57,86.12,86.18,37338.0,86.48,86.57,86.12,86.18,37338.0
2022-06-01 10:35:00,86.17,86.37,86.15,86.31,34745.0,86.17,86.37,86.15,86.31,34745.0
2022-06-01 10:40:00,86.33,86.55,86.25,86.42,59929.0,86.33,86.55,86.25,86.42,59929.0
2022-06-01 10:45:00,86.35,86.35,86.09,86.21,28223.0,86.35,86.35,86.09,86.21,28223.0
2022-06-01 10:50:00,86.18,86.58,86.17,86.47,30439.0,86.18,86.58,86.17,86.47,30439.0
2022-06-01 10:55:00,86.45,86.5,86.28,86.31,40131.0,86.45,86.5,86.28,86.31,40131.0
2022-06-01 11:00:00,86.29,86.38,86.13,86.38,50882.0,86.29,86.38,86.13,86.38,50882.0
2022-06-01 11:05:00,86.37,86.44,86.3,86.33,55663.0,86.37,86.44,86.3,86.33,55663.0
2022-06-01 11:10:00,86.39,86.49,86.29,86.4,118332.0,86.39,86.49,86.29,86.4,118332.0
2022-06-01 11:15:00,86.41,86.52,86.29,86.35,17784.0,86.41,86.52,86.29,86.35,17784.0
2022-06-01 11:20:00,86.32,86.62,86.23,86.62,19823.0,86.32,86.62,86.23,86.62,19823.0
2022-06-01 11:25:00,86.61,86.71,86.2,86.63,27627.0,86.61,86.71,86.2,86.63,27627.0
2022-06-01 11:30:00,86.61,86.65,86.47,86.5,13386.0,86.61,86.65,86.47,86.5,13386.0
2022-06-01 11:35:00,86.48,86.48,86.24,86.42,23670.0,86.48,86.48,86.24,86.42,23670.0
2022-06-01 11:40:00,86.45,86.56,86.37,86.47,13330.0,86.45,86.56,86.37,86.47,13330.0
2022-06-01 11:45:00,86.53,86.53,86.37,86.37,11604.0,86.53,86.53,86.37,86.37,11604.0
2022-06-01 11:50:00,86.37,86.61,86.32,86.55,18446.0,86.37,86.61,86.32,86.55,18446.0
2022-06-01 11:55:00,86.58,86.58,86.37,86.42,22171.0,86.58,86.58,86.37,86.42,22171.0
2022-06-01 12:00:00,86.43,86.43,86.03,86.13,52426.0,86.43,86.43,86.03,86.13,52426.0
2022-06-01 12:05:00,86.15,86.51,86.15,86.4,22394.0,86.15,86.51,86.15,86.4,22394.0
2022-06-01 12:10:00,86.42,86.43,86.15,86.25,11581.0,86.42,86.43,86.15,86.25,11581.0
2022-06-01 12:15:00,86.23,86.3,86.17,86.2,12586.0,86.23,86.3,86.17,86.2,12586.0
2022-06-01 12:20:00,86.25,86.32,86.09,86.3,22256.0,86.25,86.32,86.09,86.3,22256.0
2022-06-01 12:25:00,86.29,86.42,86.27,86.3,11586.0,86.29,86.42,86.27,86.3,11586.0
2022-06-01 12:30:00,86.29,86.5,86.29,86.44,30120.0,86.29,86.5,86.29,86.44,30120.0
2022-06-01 12:35:00,86.5,86.58,86.41,86.44,32252.0,86.5,86.58,86.41,86.44,32252.0
2022-06-01 12:40:00,86.49,86.57,86.45,86.57,6394.0,86.49,86.57,86.45,86.57,6394.0
2022-06-01 12:45:00,86.58,86.75,86.55,86.68,55163.0,86.58,86.75,86.55,86.68,55163.0
2022-06-01 12:50:00,86.69,86.71,86.6,86.64,24564.0,86.69,86.71,86.6,86.64,24564.0
2022-06-01 12:55:00,86.69,86.72,86.58,86.71,17569.0,86.69,86.72,86.58,86.71,17569.0
2022-06-01 13:00:00,86.67,86.72,86.52,86.55,10388.0,86.67,86.72,86.52,86.55,10388.0
2022-06-01 13:05:00,86.58,86.9,86.57,86.88,36170.0,86.58,86.9,86.57,86.88,36170.0
2022-06-01 13:10:00,86.89,87.0,86.86,86.93,21418.0,86.89,87.0,86.86,86.93,21418.0
2022-06-01 13:15:00,86.92,87.0,86.88,86.93,22691.0,86.92,87.0,86.88,86.93,22691.0
2022-06-01 13:20:00,86.93,87.05,86.79,86.82,11631.0,86.93,87.05,86.79,86.82,11631.0
2022-06-01 13:25:00,86.86,86.94,86.8,86.8,16172.0,86.86,86.94,86.8,86.8,16172.0
2022-06-01 13:30:00,86.84,86.88,86.71,86.74,17426.0,86.84,86.88,86.71,86.74,17426.0
2022-06-01 13:35:00,86.74,86.81,86.68,86.7,16193.0,86.74,86.81,86.68,86.7,16193.0
2022-06-01 13:40:00,86.7,86.7,86.39,86.39,17123.0,86.7,86.7,86.39,86.39,17123.0
2022-06-01 13:45:00,86.42,86.53,86.37,86.43,62466.0,86.42,86.53,86.37,86.43,62466.0
2022-06-01 13:50:00,86.43,86.45,86.05,86.09,39578.0,86.43,86.45,86.05,86.09,39578.0
2022-06-01 13:55:00,86.11,86.23,86.08,86.11,10342.0,86.11,86.23,86.08,86.11,10342.0
2022-06-01 14:00:00,86.08,86.41,85.99,86.06,100149.0,86.08,86.41,85.99,86.06,100149.0
2022-06-01 14:05:00,86.06,86.1,85.81,85.97,56989.0,86.06,86.1,85.81,85.97,56989.0
2022-06-01 14:10:00,85.99,85.99,85.57,85.73,66063.0,85.99,85.99,85.57,85.73,66063.0
2022-06-01 14:15:00,85.72,85.87,85.61,85.61,8257.0,85.72,85.87,85.61,85.61,8257.0
2022-06-01 14:20:00,85.65,85.92,85.6,85.79,53137.0,85.65,85.92,85.6,85.79,53137.0
2022-06-01 14:25:00,85.79,85.93,85.72,85.85,53336.0,85.79,85.93,85.72,85.85,53336.0
2022-06-01 14:30:00,85.83,85.91,85.77,85.85,15338.0,85.83,85.91,85.77,85.85,15338.0
2022-06-01 14:35:00,85.85,85.95,85.84,85.88,6400.0,85.85,85.95,85.84,85.88,6400.0
2022-06-01 14:40:00,85.88,85.96,85.88,85.92,6967.0,85.88,85.96,85.88,85.92,6967.0
2022-06-01 14:45:00,85.92,85.99,85.91,85.98,6197.0,85.92,85.99,85.91,85.98,6197.0
2022-06-01 14:50:00,85.98,85.98,85.85,85.86,9591.0,85.98,85.98,85.85,85.86,9591.0
2022-06-01 14:55:00,85.86,85.93,85.86,85.93,2300.0,85.86,85.93,85.86,85.93,2300.0
2022-06-01 15:00:00,85.96,86.16,85.95,86.14,13728.0,85.96,86.16,85.95,86.14,13728.0
2022-06-01 15:05:00,86.16,86.24,86.12,86.18,15425.0,86.16,86.24,86.12,86.18,15425.0
2022-06-01 15:10:00,86.2,86.2,86.02,86.02,11358.0,86.2,86.2,86.02,86.02,11358.0
2022-06-01 15:15:00,86.04,86.05,85.85,85.89,17597.0,86.04,86.05,85.85,85.89,17597.0
2022-06-01 15:20:00,85.87,85.89,85.8,85.84,10021.0,85.87,85.89,85.8,85.84,10021.0
2022-06-01 15:25:00,85.84,85.84,85.74,85.75,24439.0,85.84,85.84,85.74,85.75,24439.0
2022-06-01 15:30:00,85.74,85.83,85.72,85.72,15717.0,85.74,85.83,85.72,85.72,15717.0
2022-06-01 15:35:00,85.72,85.73,85.62,85.65,33142.0,85.72,85.73,85.62,85.65,33142.0
2022-06-01 15:40:00,85.65,85.8,85.64,85.78,26336.0,85.65,85.8,85.64,85.78,26336.0
2022-06-01 15:45:00,85.79,85.86,85.74,85.74,104054.0,85.79,85.86,85.74,85.74,104054.0
2022-06-01 15:50:00,85.78,85.82,85.65,85.67,69226.0,85.78,85.82,85.65,85.67,69226.0
2022-06-01 15:55:00,85.67,85.67,85.5,85.54,219305.0,85.67,85.67,85.5,85.54,219305.0
2022-06-02 09:30:00,85.88,86.43,85.74,86.36,318947.0,85.88,86.43,85.74,86.36,318947.0
2022-06-02 09:35:00,86.37,86.4,86.06,86.25,119056.0,86.37,86.4,86.06,86.25,119056.0
2022-06-02 09:40:00,86.24,86.45,86.1,86.36,44523.0,86.24,86.45,86.1,86.36,44523.0
2022-06-02 09:45:00,86.39,86.58,86.21,86.47,47733.0,86.39,86.58,86.21,86.47,47733.0
2022-06-02 09:50:00,86.5,86.57,86.35,86.51,41933.0,86.5,86.57,86.35,86.51,41933.0
2022-06-02 09:55:00,86.54,86.62,86.45,86.62,31918.0,86.54,86.62,86.45,86.62,31918.0
2022-06-02 10:00:00,86.58,86.68,86.43,86.48,62814.0,86.58,86.68,86.43,86.48,62814.0
2022-06-02 10:05:00,86.41,86.62,86.35,86.53,17350.0,86.41,86.62,86.35,86.53,17350.0
2022-06-02 10:10:00,86.5,86.56,86.38,86.55,10434.0,86.5,86.56,86.38,86.55,10434.0
2022-06-02 10:15:00,86.58,86.6,86.46,86.46,7406.0,86.58,86.6,86.46,86.46,7406.0
2022-06-02 10:20:00,86.5,86.51,86.21,86.28,72870.0,86.5,86.51,86.21,86.28,72870.0
2022-06-02 10:25:00,86.22,86.44,86.15,86.35,16787.0,86.22,86.44,86.15,86.35,16787.0
2022-06-02 10:30:00,86.31,86.31,85.92,86.04,30021.0,86.31,86.31,85.92,86.04,30021.0
2022-06-02 10:35:00,86.09,86.24,86.02,86.03,16198.0,86.09,86.24,86.02,86.03,16198.0
2022-06-02 10:40:00,86.05,86.05,85.59,85.65,41932.0,86.05,86.05,85.59,85.65,41932.0
2022-06-02 10:45:00,85.68,85.88,85.63,85.81,39169.0,85.68,85.88,85.63,85.81,39169.0
2022-06-02 10:50:00,85.8,85.81,85.41,85.56,68971.0,85.8,85.81,85.41,85.56,68971.0
2022-06-02 10:55:00,85.61,85.95,85.27,85.63,174410.0,85.61,85.95,85.27,85.63,174410.0
2022-06-02 11:00:00,85.67,86.28,85.65,85.99,88438.0,85.67,86.28,85.65,85.99,88438.0
2022-06-02 11:05:00,86.02,86.51,85.99,86.51,40708.0,86.02,86.51,85.99,86.51,40708.0
2022-06-02 11:10:00,86.46,86.61,86.36,86.54,40151.0,86.46,86.61,86.36,86.54,40151.0
2022-06-02 11:15:00,86.53,86.59,86.33,86.33,30506.0,86.53,86.59,86.33,86.33,30506.0
2022-06-02 11:20:00,86.39,86.53,86.36,86.48,39995.0,86.39,86.53,86.36,86.48,39995.0
2022-06-02 11:25:00,86.48,86.63,86.37,86.6,30422.0,86.48,86.63,86.37,86.6,30422.0
2022-06-02 11:30:00,86.59,86.99,86.5,86.89,196011.0,86.59,86.99,86.5,86.89,196011.0
2022-06-02 11:35:00,86.84,86.99,86.77,86.93,51772.0,86.84,86.99,86.77,86.93,51772.0
2022-06-02 11:40:00,86.92,86.95,86.83,86.95,28568.0,86.92,86.95,86.83,86.95,28568.0
2022-06-02 11:45:00,86.92,87.01,86.86,86.89,39296.0,86.92,87.01,86.86,86.89,39296.0
2022-06-02 11:50:00,86.9,87.12,86.9,87.04,6419.0,86.9,87.12,86.9,87.04,6419.0
2022-06-02 11:55:00,87.02,87.08,86.93,86.94,17361.0,87.02,87.08,86.93,86.94,17361.0
2022-06-02 12:00:00,87.0,87.01,86.9,86.98,20040.0,87.0,87.01,86.9,86.98,20040.0
2022-06-02 12:05:00,86.98,87.26,86.9,87.18,31060.0,86.98,87.26,86.9,87.18,31060.0
2022-06-02 12:10:00,87.17,87.27,87.08,87.17,32993.0,87.17,87.27,87.08,87.17,32993.0
2022-06-02 12:15:00,87.16,87.26,87.13,87.23,13824.0,87.16,87.26,87.13,87.23,13824.0
2022-06-02 12:20:00,87.22,87.27,87.15,87.16,28696.0,87.22,87.27,87.15,87.16,28696.0
2022-06-02 12:25:00,87.17,87.21,87.1,87.18,9256.0,87.17,87.21,87.1,87.18,9256.0
2022-06-02 12:30:00,87.21,87.49,87.18,87.34,29954.0,87.21,87.49,87.18,87.34,29954.0
2022-06-02 12:35:00,87.39,87.44,87.32,87.34,16663.0,87.39,87.44,87.32,87.34,16663.0
2022-06-02 12:40:00,87.33,87.33,87.09,87.11,38611.0,87.33,87.33,87.09,87.11,38611.0
2022-06-02 12:45:00,87.15,87.15,87.08,87.11,9839.0,87.15,87.15,87.08,87.11,9839.0
2022-06-02 12:50:00,87.11,87.15,86.93,86.99,10709.0,87.11,87.15,86.93,86.99,10709.0
2022-06-02 12:55:00,86.99,87.12,86.97,87.08,10557.0,86.99,87.12,86.97,87.08,10557.0
2022-06-02 13:00:00,87.13,87.3,87.09,87.22,15303.0,87.13,87.3,87.09,87.22,15303.0
2022-06-02 13:05:00,87.23,87.26,87.11,87.25,12390.0,87.23,87.26,87.11,87.25,12390.0
2022-06-02 13:10:00,87.23,87.23,87.03,87.08,3908.0,87.23,87.23,87.03,87.08,3908.0
2022-06-02 13:15:00,87.08,87.25,87.06,87.18,17794.0,87.08,87.25,87.06,87.18,17794.0
2022-06-02 13:20:00,87.21,87.21,87.07,87.07,13411.0,87.21,87.21,87.07,87.07,13411.0
2022-06-02 13:25:00,87.09,87.2,87.0,87.19,32284.0,87.09,87.2,87.0,87.19,32284.0
2022-06-02 13:30:00,87.19,87.25,87.06,87.18,10983.0,87.19,87.25,87.06,87.18,10983.0
2022-06-02 13:35:00,87.22,87.22,87.07,87.15,8228.0,87.22,87.22,87.07,87.15,8228.0
2022-06-02 13:40:00,87.15,87.24,87.08,87.24,17934.0,87.15,87.24,87.08,87.24,17934.0
2022-06-02 13:45:00,87.24,87.31,87.15,87.22,12765.0,87.24,87.31,87.15,87.22,12765.0
2022-06-02 13:50:00,87.22,87.22,87.04,87.04,25847.0,87.22,87.22,87.04,87.04,25847.0
2022-06-02 13:55:00,87.04,87.16,86.99,87.14,38762.0,87.04,87.16,86.99,87.14,38762.0
2022-06-02 14:00:00,87.13,87.13,86.98,87.07,10199.0,87.13,87.13,86.98,87.07,10199.0
2022-06-02 14:05:00,87.08,87.11,87.0,87.03,8866.0,87.08,87.11,87.0,87.03,8866.0
2022-06-02 14:10:00,87.11,87.12,86.95,86.97,11873.0,87.11,87.12,86.95,86.97,11873.0
2022-06-02 14:15:00,86.98,87.12,86.95,87.08,9690.0,86.98,87.12,86.95,87.08,9690.0
2022-06-02 14:20:00,87.1,87.1,86.95,86.98,17620.0,87.1,87.1,86.95,86.98,17620.0
2022-06-02 14:25:00,87.01,87.12,86.92,87.08,17192.0,87.01,87.12,86.92,87.08,17192.0
2022-06-02 14:30:00,87.08,87.09,87.0,87.06,16287.0,87.08,87.09,87.0,87.06,16287.0
2022-06-02 14:35:00,87.03,87.08,86.99,87.02,6323.0,87.03,87.08,86.99,87.02,6323.0
2022-06-02 14:40:00,87.01,87.06,86.99,86.99,10273.0,87.01,87.06,86.99,86.99,10273.0
2022-06-02 14:45:00,87.0,87.02,86.97,87.01,7533.0,87.0,87.02,86.97,87.01,7533.0
2022-06-02 14:50:00,87.0,87.01,86.94,86.96,133353.0,87.0,87.01,86.94,86.96,133353.0
2022-06-02 14:55:00,86.96,86.97,86.93,86.96,4672.0,86.96,86.97,86.93,86.96,4672.0
2022-06-02 15:00:00,86.95,87.15,86.95,87.13,34163.0,86.95,87.15,86.95,87.13,34163.0
2022-06-02 15:05:00,87.09,87.21,87.08,87.18,17850.0,87.09,87.21,87.08,87.18,17850.0
2022-06-02 15:10:00,87.18,87.21,87.12,87.2,12447.0,87.18,87.21,87.12,87.2,12447.0
2022-06-02 15:15:00,87.22,87.29,87.18,87.21,20980.0,87.22,87.29,87.18,87.21,20980.0
2022-06-02 15:20:00,87.21,87.26,87.19,87.26,12156.0,87.21,87.26,87.19,87.26,12156.0
2022-06-02 15:25:00,87.27,87.27,87.19,87.2,5444.0,87.27,87.27,87.19,87.2,5444.0
2022-06-02 15:30:00,87.23,87.3,87.23,87.27,9274.0,87.23,87.3,87.23,87.27,9274.0
2022-06-02 15:35:00,87.27,87.32,87.23,87.25,24326.0,87.27,87.32,87.23,87.25,24326.0
2022-06-02 15:40:00,87.22,87.24,87.19,87.23,11754.0,87.22,87.24,87.19,87.23,11754.0
2022-06-02 15:45:00,87.24,87.31,87.23,87.28,77092.0,87.24,87.31,87.23,87.28,77092.0
2022-06-02 15:50:00,87.29,87.35,87.23,87.31,171680.0,87.29,87.35,87.23,87.31,171680.0
2022-06-02 15:55:00,87.31,87.35,87.27,87.28,88702.0,87.31,87.35,87.27,87.28,88702.0
2022-06-03 09:30:00,87.21,87.3,87.14,87.19,59457.0,87.21,87.3,87.14,87.19,59457.0
2022-06-03 09:35:00,87.21,87.46,87.08,87.46,46078.0,87.21,87.46,87.08,87.46,46078.0
2022-06-03 09:40:00,87.45,87.47,87.27,87.32,36848.0,87.45,87.47,87.27,87.32,36848.0
2022-06-03 09:45:00,87.27,87.44,86.95,87.42,109757.0,87.27,87.44,86.95,87.42,109757.0
2022-06-03 09:50:00,87.4,87.71,87.31,87.61,52076.0,87.4,87.71,87.31,87.61,52076.0
2022-06-03 09:55:00,87.59,87.73,87.56,87.66,26387.0,87.59,87.73,87.56,87.66,26387.0
2022-06-03 10:00:00,87.65,87.87,87.55,87.69,38787.0,87.65,87.87,87.55,87.69,38787.0
2022-06-03 10:05:00,87.69,87.81,87.62,87.71,32376.0,87.69,87.81,87.62,87.71,32376.0
2022-06-03 10:10:00,87.73,87.84,87.65,87.8,14806.0,87.73,87.84,87.65,87.8,14806.0
2022-06-03 10:15:00,87.77,87.97,87.76,87.88,153645.0,87.77,87.97,87.76,87.88,153645.0
2022-06-03 10:20:00,87.89,87.92,87.71,87.79,18602.0,87.89,87.92,87.71,87.79,18602.0
2022-06-03 10:25:00,87.83,87.97,87.8,87.93,11742.0,87.83,87.97,87.8,87.93,11742.0
2022-06-03 10:30:00,87.95,88.19,87.9,88.16,81896.0,87.95,88.19,87.9,88.16,81896.0
2022-06-03 10:35:00,88.17,88.18,87.95,88.02,12717.0,88.17,88.18,87.95,88.02,12717.0
2022-06-03 10:40:00,88.0,88.03,87.9,88.01,11564.0,88.0,88.03,87.9,88.01,11564.0
2022-06-03 10:45:00,88.05,88.15,88.02,88.08,30073.0,88.05,88.15,88.02,88.08,30073.0
2022-06-03 10:50:00,88.09,88.29,88.04,88.25,54998.0,88.09,88.29,88.04,88.25,54998.0
2022-06-03 10:55:00,88.26,88.44,88.25,88.34,41597.0,88.26,88.44,88.25,88.34,41597.0
2022-06-03 11:00:00,88.35,88.54,88.33,88.54,56602.0,88.35,88.54,88.33,88.54,56602.0
2022-06-03 11:05:00,88.54,88.61,88.47,88.56,108474.0,88.54,88.61,88.47,88.56,108474.0
2022-06-03 11:10:00,88.57,88.6,88.45,88.58,41471.0,88.57,88.6,88.45,88.58,41471.0
2022-06-03 11:15:00,88.58,88.75,88.5,88.66,75436.0,88.58,88.75,88.5,88.66,75436.0
2022-06-03 11:20:00,88.66,88.7,88.47,88.54,26380.0,88.66,88.7,88.47,88.54,26380.0
2022-06-03 11:25:00,88.55,88.7,88.55,88.55,27830.0,88.55,88.7,88.55,88.55,27830.0
2022-06-03 11:30:00,88.68,88.75,88.64,88.73,19741.0,88.68,88.75,88.64,88.73,19741.0
2022-06-03 11:35:00,88.74,88.75,88.61,88.64,15533.0,88.74,88.75,88.61,88.64,15533.0
2022-06-03 11:40:00,88.63,88.69,88.56,88.67,23417.0,88.63,88.69,88.56,88.67,23417.0
2022-06-03 11:45:00,88.66,88.69,88.54,88.56,15803.0,88.66,88.69,88.54,88.56,15803.0
2022-06-03 11:50:00,88.58,88.58,88.35,88.4,82872.0,88.58,88.58,88.35,88.4,82872.0
2022-06-03 11:55:00,88.39,88.4,88.2,88.22,182029.0,88.39,88.4,88.2,88.22,182029.0
2022-06-03 12:00:00,88.22,88.27,88.17,88.22,20459.0,88.22,88.27,88.17,88.22,20459.0
2022-06-03 12:05:00,88.23,88.51,88.21,88.38,29219.0,88.23,88.51,88.21,88.38,29219.0
2022-06-03 12:10:00,88.42,88.46,88.35,88.35,12862.0,88.42,88.46,88.35,88.35,12862.0
2022-06-03 12:15:00,88.33,88.42,88.31,88.37,17315.0,88.33,88.42,88.31,88.37,17315.0
2022-06-03 12:20:00,88.38,88.5,88.31,88.43,42558.0,88.38,88.5,88.31,88.43,42558.0
2022-06-03 12:25:00,88.43,88.49,88.37,88.48,20007.0,88.43,88.49,88.37,88.48,20007.0
2022-06-03 12:30:00,88.46,88.51,88.4,88.51,13781.0,88.46,88.51,88.4,88.51,13781.0
2022-06-03 12:35:00,88.5,88.58,88.48,88.58,22698.0,88.5,88.58,88.48,88.58,22698.0
2022-06-03 12:40:00,88.58,88.66,88.4,88.42,24327.0,88.58,88.66,88.4,88.42,24327.0
2022-06-03 12:45:00,88.38,88.45,88.33,88.36,19671.0,88.38,88.45,88.33,88.36,19671.0
2022-06-03 12:50:00,88.34,88.45,88.34,88.41,11748.0,88.34,88.45,88.34,88.41,11748.0
2022-06-03 12:55:00,88.42,88.48,88.34,88.36,19199.0,88.42,88.48,88.34,88.36,19199.0
2022-06-03 13:00:00,88.39,88.42,88.33,88.33,16268.0,88.39,88.42,88.33,88.33,16268.0
2022-06-03 13:05:00,88.35,88.43,88.33,88.41,11863.0,88.35,88.43,88.33,88.41,11863.0
2022-06-03 13:10:00,88.36,88.43,88.35,88.36,8901.0,88.36,88.43,88.35,88.36,8901.0
2022-06-03 13:15:00,88.36,88.4,88.35,88.4,5266.0,88.36,88.4,88.35,88.4,5266.0
2022-06-03 13:20:00,88.39,88.58,88.38,88.45,26938.0,88.39,88.58,88.38,88.45,26938.0
2022-06-03 13:25:00,88.45,88.49,88.41,88.49,12442.0,88.45,88.49,88.41,88.49,12442.0
2022-06-03 13:30:00,88.45,88.5,88.41,88.48,13114.0,88.45,88.5,88.41,88.48,13114.0
2022-06-03 13:35:00,88.5,88.5,88.43,88.45,7028.0,88.5,88.5,88.43,88.45,7028.0
2022-06-03 13:40:00,88.43,88.48,88.36,88.39,14288.0,88.43,88.48,88.36,88.39,14288.0
2022-06-03 13:45:00,88.39,88.39,88.32,88.39,31491.0,88.39,88.39,88.32,88.39,31491.0
2022-06-03 13:50:00,88.37,88.4,88.24,88.24,7183.0,88.37,88.4,88.24,88.24,7183.0
2022-06-03 13:55:00,88.27,88.31,88.27,88.28,10876.0,88.27,88.31,88.27,88.28,10876.0
2022-06-03 14:00:00,88.27,88.27,88.16,88.19,13520.0,88.27,88.27,88.16,88.19,13520.0
2022-06-03 14:05:00,88.18,88.19,88.05,88.1,22598.0,88.18,88.19,88.05,88.1,22598.0
2022-06-03 14:10:00,88.11,88.16,88.06,88.15,7194.0,88.11,88.16,88.06,88.15,7194.0
2022-06-03 14:15:00,88.11,88.14,88.08,88.1,15111.0,88.11,88.14,88.08,88.1,15111.0
2022-06-03 14:20:00,88.1,88.22,88.05,88.22,13940.0,88.1,88.22,88.05,88.22,13940.0
2022-06-03 14:25:00,88.19,88.62,88.17,88.59,49165.0,88.19,88.62,88.17,88.59,49165.0
2022-06-03 14:30:00,88.59,88.7,88.56,88.65,73305.0,88.59,88.7,88.56,88.65,73305.0
2022-06-03 14:35:00,88.64,88.64,88.58,88.6,20777.0,88.64,88.64,88.58,88.6,20777.0
2022-06-03 14:40:00,88.61,88.74,88.58,88.72,14320.0,88.61,88.74,88.58,88.72,14320.0
2022-06-03 14:45:00,88.75,88.95,88.74,88.92,58740.0,88.75,88.95,88.74,88.92,58740.0
2022-06-03 14:50:00,88.94,89.02,88.91,88.98,39444.0,88.94,89.02,88.91,88.98,39444.0
2022-06-03 14:55:00,88.99,89.09,88.94,88.97,34377.0,88.99,89.09,88.94,88.97,34377.0
2022-06-03 15:00:00,88.97,89.0,88.9,88.91,22233.0,88.97,89.0,88.9,88.91,22233.0
2022-06-03 15:05:00,88.91,89.02,88.88,89.02,16971.0,88.91,89.02,88.88,89.02,16971.0
2022-06-03 15:10:00,89.03,89.11,88.99,89.09,40662.0,89.03,89.11,88.99,89.09,40662.0
2022-06-03 15:15:00,89.08,89.29,89.04,89.28,63464.0,89.08,89.29,89.04,89.28,63464.0
2022-06-03 15:20:00,89.28,89.46,89.26,89.43,59140.0,89.28,89.46,89.26,89.43,59140.0
2022-06-03 15:25:00,89.44,89.56,89.37,89.45,36618.0,89.44,89.56,89.37,89.45,36618.0
2022-06-03 15:30:00,89.46,89.48,89.39,89.48,77914.0,89.46,89.48,89.39,89.48,77914.0
2022-06-03 15:35:00,89.48,89.49,89.38,89.38,51646.0,89.48,89.49,89.38,89.38,51646.0
2022-06-03 15:40:00,89.38,89.5,89.35,89.47,44952.0,89.38,89.5,89.35,89.47,44952.0
2022-06-03 15:45:00,89.47,89.54,89.44,89.46,99968.0,89.47,89.54,89.44,89.46,99968.0
2022-06-03 15:50:00,89.45,89.52,89.44,89.5,79315.0,89.45,89.52,89.44,89.5,79315.0
2022-06-03 15:55:00,89.51,89.56,89.43,89.48,102995.0,89.51,89.56,89.43,89.48,102995.0
2022-06-06 09:30:00,89.07,89.22,89.03,89.07,77889.0,89.07,89.22,89.03,89.07,77889.0
2022-06-06 09:35:00,89.07,89.09,88.98,88.99,29679.0,89.07,89.09,88.98,88.99,29679.0
2022-06-06 09:40:00,88.98,88.99,88.91,88.93,14831.0,88.98,88.99,88.91,88.93,14831.0
2022-06-06 09:45:00,88.93,88.96,88.77,88.95,50508.0,88.93,88.96,88.77,88.95,50508.0
2022-06-06 09:50:00,88.94,88.96,88.51,88.54,43921.0,88.94,88.96,88.51,88.54,43921.0
2022-06-06 09:55:00,88.54,88.64,88.31,88.4,87159.0,88.54,88.64,88.31,88.4,87159.0
2022-06-06 10:00:00,88.36,88.55,88.35,88.35,14226.0,88.36,88.55,88.35,88.35,14226.0
2022-06-06 10:05:00,88.36,88.53,88.28,88.36,29977.0,88.36,88.53,88.28,88.36,29977.0
2022-06-06 10:10:00,88.36,88.49,88.3,88.37,28179.0,88.36,88.49,88.3,88.37,28179.0
2022-06-06 10:15:00,88.35,88.43,88.25,88.38,45366.0,88.35,88.43,88.25,88.38,45366.0
2022-06-06 10:20:00,88.38,88.38,88.18,88.26,24809.0,88.38,88.38,88.18,88.26,24809.0
2022-06-06 10:25:00,88.28,88.53,88.28,88.5,72191.0,88.28,88.53,88.28,88.5,72191.0
2022-06-06 10:30:00,88.51,88.52,88.37,88.47,21614.0,88.51,88.52,88.37,88.47,21614.0
2022-06-06 10:35:00,88.41,88.57,88.41,88.57,16952.0,88.41,88.57,88.41,88.57,16952.0
2022-06-06 10:40:00,88.57,88.65,88.43,88.55,34022.0,88.57,88.65,88.43,88.55,34022.0
2022-06-06 10:45:00,88.53,88.57,88.39,88.52,10397.0,88.53,88.57,88.39,88.52,10397.0
2022-06-06 10:50:00,88.52,88.61,88.45,88.58,9732.0,88.52,88.61,88.45,88.58,9732.0
2022-06-06 10:55:00,88.63,88.65,88.57,88.58,6119.0,88.63,88.65,88.57,88.58,6119.0
2022-06-06 11:00:00,88.58,88.58,88.32,88.38,14587.0,88.58,88.58,88.32,88.38,14587.0
2022-06-06 11:05:00,88.41,88.45,88.17,88.17,23598.0,88.41,88.45,88.17,88.17,23598.0
2022-06-06 11:10:00,88.12,88.13,87.85,87.96,42585.0,88.12,88.13,87.85,87.96,42585.0
2022-06-06 11:15:00,87.98,88.13,87.93,87.95,14573.0,87.98,88.13,87.93,87.95,14573.0
2022-06-06 11:20:00,87.98,88.23,87.97,88.12,12689.0,87.98,88.23,87.97,88.12,12689.0
2022-06-06 11:25:00,88.1,88.4,88.03,88.12,44619.0,88.1,88.4,88.03,88.12,44619.0
2022-06-06 11:30:00,88.16,88.31,88.13,88.18,26372.0,88.16,88.31,88.13,88.18,26372.0
2022-06-06 11:35:00,88.2,88.37,88.2,88.29,6820.0,88.2,88.37,88.2,88.29,6820.0
2022-06-06 11:40:00,88.27,88.43,88.25,88.42,32907.0,88.27,88.43,88.25,88.42,32907.0
2022-06-06 11:45:00,88.41,88.47,88.28,88.29,33625.0,88.41,88.47,88.28,88.29,33625.0
2022-06-06 11:50:00,88.31,88.41,88.31,88.39,11597.0,88.31,88.41,88.31,88.39,11597.0
2022-06-06 11:55:00,88.37,88.41,88.31,88.41,11579.0,88.37,88.41,88.31,88.41,11579.0
2022-06-06 12:00:00,88.48,88.56,88.34,88.35,33274.0,88.48,88.56,88.34,88.35,33274.0
2022-06-06 12:05:00,88.36,88.45,88.32,88.45,16530.0,88.36,88.45,88.32,88.45,16530.0
2022-06-06 12:10:00,88.46,88.62,88.46,88.6,12826.0,88.46,88.62,88.46,88.6,12826.0
2022-06-06 12:15:00,88.61,88.77,88.59,88.62,17517.0,88.61,88.77,88.59,88.62,17517.0
2022-06-06 12:20:00,88.64,88.65,88.46,88.46,12780.0,88.64,88.65,88.46,88.46,12780.0
2022-06-06 12:25:00,88.46,88.52,88.42,88.51,7300.0,88.46,88.52,88.42,88.51,7300.0
2022-06-06 12:30:00,88.5,88.53,88.44,88.5,13913.0,88.5,88.53,88.44,88.5,13913.0
2022-06-06 12:35:00,88.51,88.59,88.51,88.56,8676.0,88.51,88.59,88.51,88.56,8676.0
2022-06-06 12:40:00,88.53,88.53,88.44,88.45,1700.0,88.53,88.53,88.44,88.45,1700.0
2022-06-06 12:45:00,88.45,88.6,88.43,88.53,4800.0,88.45,88.6,88.43,88.53,4800.0
2022-06-06 12:50:00,88.51,88.52,88.24,88.32,30722.0,88.51,88.52,88.24,88.32,30722.0
2022-06-06 12:55:00,88.36,88.38,88.32,88.36,5950.0,88.36,88.38,88.32,88.36,5950.0
2022-06-06 13:00:00,88.35,88.35,88.21,88.24,16309.0,88.35,88.35,88.21,88.24,16309.0
2022-06-06 13:05:00,88.24,88.38,88.24,88.36,4825.0,88.24,88.38,88.24,88.36,4825.0
2022-06-06 13:10:00,88.36,88.51,88.35,88.41,22097.0,88.36,88.51,88.35,88.41,22097.0
2022-06-06 13:15:00,88.43,88.58,88.4,88.4,74143.0,88.43,88.58,88.4,88.4,74143.0
2022-06-06 13:20:00,88.4,88.48,88.33,88.38,10795.0,88.4,88.48,88.33,88.38,10795.0
2022-06-06 13:25:00,88.4,88.48,88.37,88.48,7009.0,88.4,88.48,88.37,88.48,7009.0
2022-06-06 13:30:00,88.47,88.59,88.43,88.52,15205.0,88.47,88.59,88.43,88.52,15205.0
2022-06-06 13:35:00,88.56,88.7,88.51,88.69,19951.0,88.56,88.7,88.51,88.69,19951.0
2022-06-06 13:40:00,88.69,88.7,88.63,88.7,6963.0,88.69,88.7,88.63,88.7,6963.0
2022-06-06 13:45:00,88.69,88.72,88.65,88.65,4595.0,88.69,88.72,88.65,88.65,4595.0
2022-06-06 13:50:00,88.67,88.67,88.5,88.5,12726.0,88.67,88.67,88.5,88.5,12726.0
2022-06-06 13:55:00,88.52,88.61,88.44,88.58,15072.0,88.52,88.61,88.44,88.58,15072.0
2022-06-06 14:00:00,88.59,88.65,88.55,88.59,9085.0,88.59,88.65,88.55,88.59,9085.0
2022-06-06 14:05:00,88.59,88.59,88.33,88.4,26869.0,88.59,88.59,88.33,88.4,26869.0
2022-06-06 14:10:00,88.4,88.65,88.4,88.52,10795.0,88.4,88.65,88.4,88.52,10795.0
2022-06-06 14:15:00,88.5,88.55,88.43,88.48,22639.0,88.5,88.55,88.43,88.48,22639.0
2022-06-06 14:20:00,88.5,88.63,88.44,88.63,22065.0,88.5,88.63,88.44,88.63,22065.0
2022-06-06 14:25:00,88.64,88.74,88.26,88.35,59326.0,88.64,88.74,88.26,88.35,59326.0
2022-06-06 14:30:00,88.37,88.37,88.19,88.3,24805.0,88.37,88.37,88.19,88.3,24805.0
2022-06-06 14:35:00,88.28,88.31,88.21,88.31,2700.0,88.28,88.31,88.21,88.31,2700.0
2022-06-06 14:40:00,88.31,88.35,88.29,88.32,3061.0,88.31,88.35,88.29,88.32,3061.0
2022-06-06 14:45:00,88.29,88.33,88.25,88.25,5250.0,88.29,88.33,88.25,88.25,5250.0
2022-06-06 14:50:00,88.23,88.3,88.21,88.29,5182.0,88.23,88.3,88.21,88.29,5182.0
2022-06-06 14:55:00,88.32,88.36,88.28,88.28,7480.0,88.32,88.36,88.28,88.28,7480.0
2022-06-06 15:00:00,88.29,88.35,88.28,88.34,18336.0,88.29,88.35,88.28,88.34,18336.0
2022-06-06 15:05:00,88.35,88.36,88.29,88.36,5505.0,88.35,88.36,88.29,88.36,5505.0
2022-06-06 15:10:00,88.36,88.41,88.36,88.4,22332.0,88.36,88.41,88.36,88.4,22332.0
2022-06-06 15:15:00,88.39,88.45,88.37,88.41,5300.0,88.39,88.45,88.37,88.41,5300.0
2022-06-06 15:20:00,88.34,88.45,88.34,88.4,8490.0,88.34,88.45,88.34,88.4,8490.0
2022-06-06 15:25:00,88.41,88.42,88.34,88.37,8277.0,88.41,88.42,88.34,88.37,8277.0
2022-06-06 15:30:00,88.36,88.37,88.28,88.29,37970.0,88.36,88.37,88.28,88.29,37970.0
2022-06-06 15:35:00,88.3,88.33,88.28,88.33,48976.0,88.3,88.33,88.28,88.33,48976.0
2022-06-06 15:40:00,88.32,88.37,88.32,88.34,23028.0,88.32,88.37,88.32,88.34,23028.0
2022-06-06 15:45:00,88.35,88.35,88.28,88.3,24774.0,88.35,88.35,88.28,88.3,24774.0
2022-06-06 15:50:00,88.3,88.34,88.22,88.23,27636.0,88.3,88.34,88.22,88.23,27636.0
2022-06-06 15:55:00,88.22,88.43,88.11,88.42,79559.0,88.22,88.43,88.11,88.42,79559.0
2022-06-07 09:30:00,88.68,88.79,88.52,88.73,41511.0,88.68,88.79,88.52,88.73,41511.0
2022-06-07 09:35:00,88.71,88.76,88.64,88.69,26765.0,88.71,88.76,88.64,88.69,26765.0
2022-06-07 09:40:00,88.7,88.84,88.65,88.82,22211.0,88.7,88.84,88.65,88.82,22211.0
2022-06-07 09:45:00,88.84,89.36,88.84,89.26,58824.0,88.84,89.36,88.84,89.26,58824.0
2022-06-07 09:50:00,89.28,89.85,89.2,89.62,127466.0,89.28,89.85,89.2,89.62,127466.0
2022-06-07 09:55:00,89.67,89.79,89.62,89.63,41023.0,89.67,89.79,89.62,89.63,41023.0
2022-06-07 10:00:00,89.64,89.77,89.5,89.68,39666.0,89.64,89.77,89.5,89.68,39666.0
2022-06-07 10:05:00,89.69,89.81,89.69,89.75,31280.0,89.69,89.81,89.69,89.75,31280.0
2022-06-07 10:10:00,89.71,89.71,89.56,89.64,19175.0,89.71,89.71,89.56,89.64,19175.0
2022-06-07 10:15:00,89.65,89.69,89.61,89.68,26638.0,89.65,89.69,89.61,89.68,26638.0
2022-06-07 10:20:00,89.66,90.02,89.66,89.95,134115.0,89.66,90.02,89.66,89.95,134115.0
2022-06-07 10:25:00,89.93,89.95,89.72,89.76,17719.0,89.93,89.95,89.72,89.76,17719.0
2022-06-07 10:30:00,89.76,89.93,89.72,89.88,24342.0,89.76,89.93,89.72,89.88,24342.0
2022-06-07 10:35:00,89.86,90.01,89.8,89.81,35116.0,89.86,90.01,89.8,89.81,35116.0
2022-06-07 10:40:00,89.8,89.97,89.78,89.93,20257.0,89.8,89.97,89.78,89.93,20257.0
2022-06-07 10:45:00,89.95,90.04,89.93,89.97,49854.0,89.95,90.04,89.93,89.97,49854.0
2022-06-07 10:50:00,89.97,89.98,89.7,89.77,45712.0,89.97,89.98,89.7,89.77,45712.0
2022-06-07 10:55:00,89.77,89.77,89.4,89.44,66513.0,89.77,89.77,89.4,89.44,66513.0
2022-06-07 11:00:00,89.44,89.56,89.43,89.43,15100.0,89.44,89.56,89.43,89.43,15100.0
2022-06-07 11:05:00,89.42,89.46,89.16,89.3,52491.0,89.42,89.46,89.16,89.3,52491.0
2022-06-07 11:10:00,89.33,89.57,89.3,89.53,18605.0,89.33,89.57,89.3,89.53,18605.0
2022-06-07 11:15:00,89.52,89.55,89.45,89.49,37070.0,89.52,89.55,89.45,89.49,37070.0
2022-06-07 11:20:00,89.51,89.56,89.4,89.48,28289.0,89.51,89.56,89.4,89.48,28289.0
2022-06-07 11:25:00,89.52,89.53,89.32,89.41,22972.0,89.52,89.53,89.32,89.41,22972.0
2022-06-07 11:30:00,89.43,89.48,89.28,89.33,19013.0,89.43,89.48,89.28,89.33,19013.0
2022-06-07 11:35:00,89.33,89.42,89.26,89.41,21963.0,89.33,89.42,89.26,89.41,21963.0
2022-06-07 11:40:00,89.4,89.56,89.38,89.52,26796.0,89.4,89.56,89.38,89.52,26796.0
2022-06-07 11:45:00,89.52,89.86,89.51,89.68,58249.0,89.52,89.86,89.51,89.68,58249.0
2022-06-07 11:50:00,89.65,89.67,89.59,89.64,9462.0,89.65,89.67,89.59,89.64,9462.0
2022-06-07 11:55:00,89.64,89.71,89.59,89.67,14456.0,89.64,89.71,89.59,89.67,14456.0
2022-06-07 12:00:00,89.67,89.67,89.49,89.51,15392.0,89.67,89.67,89.49,89.51,15392.0
2022-06-07 12:05:00,89.51,89.51,89.4,89.44,24508.0,89.51,89.51,89.4,89.44,24508.0
2022-06-07 12:10:00,89.46,89.52,89.35,89.45,15443.0,89.46,89.52,89.35,89.45,15443.0
2022-06-07 12:15:00,89.47,89.47,89.21,89.29,19996.0,89.47,89.47,89.21,89.29,19996.0
2022-06-07 12:20:00,89.36,89.42,89.35,89.42,5425.0,89.36,89.42,89.35,89.42,5425.0
2022-06-07 12:25:00,89.44,89.51,89.42,89.46,8048.0,89.44,89.51,89.42,89.46,8048.0
2022-06-07 12:30:00,89.44,89.46,89.4,89.43,8469.0,89.44,89.46,89.4,89.43,8469.0
2022-06-07 12:35:00,89.47,89.49,89.34,89.39,15536.0,89.47,89.49,89.34,89.39,15536.0
2022-06-07 12:40:00,89.39,89.44,89.3,89.43,16129.0,89.39,89.44,89.3,89.43,16129.0
2022-06-07 12:45:00,89.48,89.5,89.34,89.35,4255.0,89.48,89.5,89.34,89.35,4255.0
2022-06-07 12:50:00,89.34,89.42,89.31,89.41,6438.0,89.34,89.42,89.31,89.41,6438.0
2022-06-07 12:55:00,89.44,89.6,89.44,89.58,22507.0,89.44,89.6,89.44,89.58,22507.0
2022-06-07 13:00:00,89.57,89.58,88.94,88.97,40268.0,89.57,89.58,88.94,88.97,40268.0
2022-06-07 13:05:00,89.0,89.0,88.7,88.83,28790.0,89.0,89.0,88.7,88.83,28790.0
2022-06-07 13:10:00,88.8,88.84,88.09,88.36,135208.0,88.8,88.84,88.09,88.36,135208.0
2022-06-07 13:15:00,88.39,88.48,88.21,88.44,49463.0,88.39,88.48,88.21,88.44,49463.0
2022-06-07 13:20:00,88.44,88.61,88.31,88.56,39188.0,88.44,88.61,88.31,88.56,39188.0
2022-06-07 13:25:00,88.56,88.64,88.54,88.58,11490.0,88.56,88.64,88.54,88.58,11490.0
2022-06-07 13:30:00,88.57,88.58,88.4,88.54,11024.0,88.57,88.58,88.4,88.54,11024.0
2022-06-07 13:35:00,88.5,88.7,88.5,88.61,29860.0,88.5,88.7,88.5,88.61,29860.0
2022-06-07 13:40:00,88.63,88.87,88.62,88.87,61801.0,88.63,88.87,88.62,88.87,61801.0
2022-06-07 13:45:00,88.83,88.87,88.76,88.84,8623.0,88.83,88.87,88.76,88.84,8623.0
2022-06-07 13:50:00,88.79,88.84,88.71,88.74,38375.0,88.79,88.84,88.71,88.74,38375.0
2022-06-07 13:55:00,88.75,88.9,88.74,88.78,56231.0,88.75,88.9,88.74,88.78,56231.0
2022-06-07 14:00:00,88.75,88.8,88.69,88.69,25844.0,88.75,88.8,88.69,88.69,25844.0
2022-06-07 14:05:00,88.7,88.87,88.7,88.84,29823.0,88.7,88.87,88.7,88.84,29823.0
2022-06-07 14:10:00,88.84,89.05,88.78,89.01,32147.0,88.84,89.05,88.78,89.01,32147.0
2022-06-07 14:15:00,89.04,89.41,89.03,89.41,29468.0,89.04,89.41,89.03,89.41,29468.0
2022-06-07 14:20:00,89.39,89.47,89.22,89.33,81582.0,89.39,89.47,89.22,89.33,81582.0
2022-06-07 14:25:00,89.34,89.61,89.33,89.55,47687.0,89.34,89.61,89.33,89.55,47687.0
2022-06-07 14:30:00,89.5,89.74,89.5,89.7,20239.0,89.5,89.74,89.5,89.7,20239.0
2022-06-07 14:35:00,89.72,90.0,89.7,89.91,51057.0,89.72,90.0,89.7,89.91,51057.0
2022-06-07 14:40:00,89.87,89.92,89.86,89.87,8967.0,89.87,89.92,89.86,89.87,8967.0
2022-06-07 14:45:00,89.86,89.98,89.85,89.94,25161.0,89.86,89.98,89.85,89.94,25161.0
2022-06-07 14:50:00,89.95,90.01,89.88,89.93,12944.0,89.95,90.01,89.88,89.93,12944.0
2022-06-07 14:55:00,89.89,89.95,89.85,89.95,36910.0,89.89,89.95,89.85,89.95,36910.0
2022-06-07 15:00:00,89.98,90.04,89.97,89.99,35477.0,89.98,90.04,89.97,89.99,35477.0
2022-06-07 15:05:00,90.0,90.1,89.97,90.06,38173.0,90.0,90.1,89.97,90.06,38173.0
2022-06-07 15:10:00,90.07,90.07,90.0,90.03,10884.0,90.07,90.07,90.0,90.03,10884.0
2022-06-07 15:15:00,90.03,90.12,90.02,90.09,26573.0,90.03,90.12,90.02,90.09,26573.0
2022-06-07 15:20:00,90.1,90.11,89.99,90.02,30567.0,90.1,90.11,89.99,90.02,30567.0
2022-06-07 15:25:00,90.0,90.01,89.96,89.98,9904.0,90.0,90.01,89.96,89.98,9904.0
2022-06-07 15:30:00,89.97,89.99,89.88,89.93,21402.0,89.97,89.99,89.88,89.93,21402.0
2022-06-07 15:35:00,89.92,89.97,89.88,89.95,18466.0,89.92,89.97,89.88,89.95,18466.0
2022-06-07 15:40:00,89.95,89.97,89.86,89.91,24451.0,89.95,89.97,89.86,89.91,24451.0
2022-06-07 15:45:00,89.91,89.97,89.91,89.92,20877.0,89.91,89.97,89.91,89.92,20877.0
2022-06-07 15:50:00,89.93,89.95,89.88,89.89,21099.0,89.93,89.95,89.88,89.89,21099.0
2022-06-07 15:55:00,89.9,90.06,89.89,90.02,339474.0,89.9,90.06,89.89,90.02,339474.0
2022-06-08 09:30:00,90.26,90.3,90.13,90.17,61229.0,90.26,90.3,90.13,90.17,61229.0
2022-06-08 09:35:00,90.15,90.26,90.09,90.19,44656.0,90.15,90.26,90.09,90.19,44656.0
2022-06-08 09:40:00,90.21,90.3,90.16,90.17,33645.0,90.21,90.3,90.16,90.17,33645.0
2022-06-08 09:45:00,90.16,90.21,90.04,90.07,25540.0,90.16,90.21,90.04,90.07,25540.0
2022-06-08 09:50:00,90.05,90.26,90.01,90.26,78104.0,90.05,90.26,90.01,90.26,78104.0
2022-06-08 09:55:00,90.23,90.3,90.09,90.09,31675.0,90.23,90.3,90.09,90.09,31675.0
2022-06-08 10:00:00,90.04,90.11,89.81,89.91,60424.0,90.04,90.11,89.81,89.91,60424.0
2022-06-08 10:05:00,89.91,90.0,89.87,89.87,16001.0,89.91,90.0,89.87,89.87,16001.0
2022-06-08 10:10:00,89.87,89.88,89.74,89.79,23734.0,89.87,89.88,89.74,89.79,23734.0
2022-06-08 10:15:00,89.78,89.9,89.78,89.84,49318.0,89.78,89.9,89.78,89.84,49318.0
2022-06-08 10:20:00,89.84,89.9,89.79,89.88,18295.0,89.84,89.9,89.79,89.88,18295.0
2022-06-08 10:25:00,89.86,90.0,89.83,90.0,27101.0,89.86,90.0,89.83,90.0,27101.0
2022-06-08 10:30:00,89.96,90.33,89.77,90.28,126434.0,89.96,90.33,89.77,90.28,126434.0
2022-06-08 10:35:00,90.26,90.34,89.94,90.12,37005.0,90.26,90.34,89.94,90.12,37005.0
2022-06-08 10:40:00,90.1,90.31,90.1,90.15,26768.0,90.1,90.31,90.1,90.15,26768.0
2022-06-08 10:45:00,90.23,90.56,90.23,90.38,65706.0,90.23,90.56,90.23,90.38,65706.0
2022-06-08 10:50:00,90.42,90.5,90.35,90.41,17349.0,90.42,90.5,90.35,90.41,17349.0
2022-06-08 10:55:00,90.45,90.58,90.42,90.51,46059.0,90.45,90.58,90.42,90.51,46059.0
2022-06-08 11:00:00,90.56,90.6,90.45,90.55,17989.0,90.56,90.6,90.45,90.55,17989.0
2022-06-08 11:05:00,90.55,90.6,90.37,90.5,45717.0,90.55,90.6,90.37,90.5,45717.0
2022-06-08 11:10:00,90.51,90.52,90.42,90.46,12471.0,90.51,90.52,90.42,90.46,12471.0
2022-06-08 11:15:00,90.46,90.5,90.34,90.47,14303.0,90.46,90.5,90.34,90.47,14303.0
2022-06-08 11:20:00,90.49,90.57,90.39,90.57,20594.0,90.49,90.57,90.39,90.57,20594.0
2022-06-08 11:25:00,90.56,90.98,90.56,90.84,96548.0,90.56,90.98,90.56,90.84,96548.0
2022-06-08 11:30:00,90.92,91.01,90.88,90.92,65388.0,90.92,91.01,90.88,90.92,65388.0
2022-06-08 11:35:00,90.93,91.0,90.92,90.97,20204.0,90.93,91.0,90.92,90.97,20204.0
2022-06-08 11:40:00,90.95,91.01,90.9,90.97,20846.0,90.95,91.01,90.9,90.97,20846.0
2022-06-08 11:45:00,90.98,91.21,90.97,91.13,51238.0,90.98,91.21,90.97,91.13,51238.0
2022-06-08 11:50:00,91.15,91.23,91.11,91.18,18927.0,91.15,91.23,91.11,91.18,18927.0
2022-06-08 11:55:00,91.18,91.27,91.14,91.24,35166.0,91.18,91.27,91.14,91.24,35166.0
2022-06-08 12:00:00,91.25,91.49,91.24,91.35,43381.0,91.25,91.49,91.24,91.35,43381.0
2022-06-08 12:05:00,91.34,91.34,91.17,91.22,25614.0,91.34,91.34,91.17,91.22,25614.0
2022-06-08 12:10:00,91.23,91.44,91.2,91.4,27301.0,91.23,91.44,91.2,91.4,27301.0
2022-06-08 12:15:00,91.4,91.5,91.35,91.49,41561.0,91.4,91.5,91.35,91.49,41561.0
2022-06-08 12:20:00,91.49,91.49,91.28,91.3,15810.0,91.49,91.49,91.28,91.3,15810.0
2022-06-08 12:25:00,91.29,91.46,91.28,91.46,26255.0,91.29,91.46,91.28,91.46,26255.0
2022-06-08 12:30:00,91.48,91.51,91.4,91.45,19214.0,91.48,91.51,91.4,91.45,19214.0
2022-06-08 12:35:00,91.45,91.49,91.38,91.38,16920.0,91.45,91.49,91.38,91.38,16920.0
2022-06-08 12:40:00,91.37,91.46,91.37,91.45,21714.0,91.37,91.46,91.37,91.45,21714.0
2022-06-08 12:45:00,91.47,91.78,91.46,91.73,50965.0,91.47,91.78,91.46,91.73,50965.0
2022-06-08 12:50:00,91.71,91.75,91.54,91.68,22557.0,91.71,91.75,91.54,91.68,22557.0
2022-06-08 12:55:00,91.65,91.91,91.65,91.81,48192.0,91.65,91.91,91.65,91.81,48192.0
2022-06-08 13:00:00,91.83,92.09,91.82,92.0,70166.0,91.83,92.09,91.82,92.0,70166.0
2022-06-08 13:05:00,92.01,92.2,91.97,92.12,57080.0,92.01,92.2,91.97,92.12,57080.0
2022-06-08 13:10:00,92.15,92.2,91.96,91.97,83931.0,92.15,92.2,91.96,91.97,83931.0
2022-06-08 13:15:00,91.97,92.05,91.85,91.86,41570.0,91.97,92.05,91.85,91.86,41570.0
2022-06-08 13:20:00,91.86,91.9,91.75,91.87,54795.0,91.86,91.9,91.75,91.87,54795.0
2022-06-08 13:25:00,91.87,91.98,91.74,91.75,104690.0,91.87,91.98,91.74,91.75,104690.0
2022-06-08 13:30:00,91.74,91.82,91.63,91.82,36687.0,91.74,91.82,91.63,91.82,36687.0
2022-06-08 13:35:00,91.83,91.95,91.76,91.76,81406.0,91.83,91.95,91.76,91.76,81406.0
2022-06-08 13:40:00,91.76,91.96,91.72,91.93,41880.0,91.76,91.96,91.72,91.93,41880.0
2022-06-08 13:45:00,91.94,92.07,91.91,91.97,78704.0,91.94,92.07,91.91,91.97,78704.0
2022-06-08 13:50:00,91.98,91.99,91.64,91.73,113366.0,91.98,91.99,91.64,91.73,113366.0
2022-06-08 13:55:00,91.75,91.93,91.71,91.74,152658.0,91.75,91.93,91.71,91.74,152658.0
2022-06-08 14:00:00,91.74,91.92,91.61,91.72,132648.0,91.74,91.92,91.61,91.72,132648.0
2022-06-08 14:05:00,91.74,91.95,91.72,91.91,76925.0,91.74,91.95,91.72,91.91,76925.0
2022-06-08 14:10:00,91.93,92.0,91.82,91.96,68759.0,91.93,92.0,91.82,91.96,68759.0
2022-06-08 14:15:00,91.99,92.06,91.85,91.88,49052.0,91.99,92.06,91.85,91.88,49052.0
2022-06-08 14:20:00,91.87,91.91,91.62,91.64,37751.0,91.87,91.91,91.62,91.64,37751.0
2022-06-08 14:25:00,91.63,91.88,91.35,91.39,84535.0,91.63,91.88,91.35,91.39,84535.0
2022-06-08 14:30:00,91.41,91.55,91.38,91.43,50450.0,91.41,91.55,91.38,91.43,50450.0
2022-06-08 14:35:00,91.44,91.47,91.34,91.36,36045.0,91.44,91.47,91.34,91.36,36045.0
2022-06-08 14:40:00,91.39,91.47,91.38,91.4,22855.0,91.39,91.47,91.38,91.4,22855.0
2022-06-08 14:45:00,91.39,91.46,91.34,91.41,13434.0,91.39,91.46,91.34,91.41,13434.0
2022-06-08 14:50:00,91.4,91.55,91.38,91.54,31765.0,91.4,91.55,91.38,91.54,31765.0
2022-06-08 14:55:00,91.51,91.87,91.51,91.82,47093.0,91.51,91.87,91.51,91.82,47093.0
2022-06-08 15:00:00,91.81,91.84,91.68,91.71,36839.0,91.81,91.84,91.68,91.71,36839.0
2022-06-08 15:05:00,91.71,91.74,91.61,91.61,88056.0,91.71,91.74,91.61,91.61,88056.0
2022-06-08 15:10:00,91.59,91.72,91.57,91.69,9577.0,91.59,91.72,91.57,91.69,9577.0
2022-06-08 15:15:00,91.68,91.72,91.68,91.7,13522.0,91.68,91.72,91.68,91.7,13522.0
2022-06-08 15:20:00,91.72,91.77,91.71,91.74,12042.0,91.72,91.77,91.71,91.74,12042.0
2022-06-08 15:25:00,91.73,91.83,91.7,91.72,16542.0,91.73,91.83,91.7,91.72,16542.0
2022-06-08 15:30:00,91.71,91.73,91.63,91.66,30058.0,91.71,91.73,91.63,91.66,30058.0
2022-06-08 15:35:00,91.65,91.78,91.65,91.75,26826.0,91.65,91.78,91.65,91.75,26826.0
2022-06-08 15:40:00,91.74,91.8,91.71,91.8,40587.0,91.74,91.8,91.71,91.8,40587.0
2022-06-08 15:45:00,91.8,91.83,91.76,91.77,68536.0,91.8,91.83,91.76,91.77,68536.0
2022-06-08 15:50:00,91.76,91.83,91.73,91.83,99551.0,91.76,91.83,91.73,91.83,99551.0
2022-06-08 15:55:00,91.83,92.02,91.82,91.99,516944.0,91.83,92.02,91.82,91.99,516944.0
2022-06-09 09:30:00,91.03,91.08,90.82,91.08,291507.0,91.03,91.08,90.82,91.08,291507.0
2022-06-09 09:35:00,91.07,91.11,90.95,91.05,37212.0,91.07,91.11,90.95,91.05,37212.0
2022-06-09 09:40:00,91.04,91.07,90.94,91.02,47202.0,91.04,91.07,90.94,91.02,47202.0
2022-06-09 09:45:00,91.0,91.02,90.79,90.97,35546.0,91.0,91.02,90.79,90.97,35546.0
2022-06-09 09:50:00,90.99,91.29,90.99,91.16,71275.0,90.99,91.29,90.99,91.16,71275.0
2022-06-09 09:55:00,91.2,91.23,91.06,91.23,32039.0,91.2,91.23,91.06,91.23,32039.0
2022-06-09 10:00:00,91.22,91.32,91.16,91.2,31800.0,91.22,91.32,91.16,91.2,31800.0
2022-06-09 10:05:00,91.2,91.33,91.2,91.31,19790.0,91.2,91.33,91.2,91.31,19790.0
2022-06-09 10:10:00,91.3,91.34,91.26,91.32,21221.0,91.3,91.34,91.26,91.32,21221.0
2022-06-09 10:15:00,91.35,91.36,91.26,91.31,13620.0,91.35,91.36,91.26,91.31,13620.0
2022-06-09 10:20:00,91.34,91.36,91.28,91.36,14875.0,91.34,91.36,91.28,91.36,14875.0
2022-06-09 10:25:00,91.36,91.37,91.33,91.34,10794.0,91.36,91.37,91.33,91.34,10794.0
2022-06-09 10:30:00,91.36,91.36,91.21,91.33,11974.0,91.36,91.36,91.21,91.33,11974.0
2022-06-09 10:35:00,91.32,91.44,91.3,91.33,38288.0,91.32,91.44,91.3,91.33,38288.0
2022-06-09 10:40:00,91.31,91.31,91.13,91.27,27378.0,91.31,91.31,91.13,91.27,27378.0
2022-06-09 10:45:00,91.29,91.47,91.29,91.41,36282.0,91.29,91.47,91.29,91.41,36282.0
2022-06-09 10:50:00,91.41,91.43,91.16,91.2,25041.0,91.41,91.43,91.16,91.2,25041.0
2022-06-09 10:55:00,91.19,91.39,91.19,91.28,28825.0,91.19,91.39,91.19,91.28,28825.0
2022-06-09 11:00:00,91.26,91.42,91.26,91.35,12628.0,91.26,91.42,91.26,91.35,12628.0
2022-06-09 11:05:00,91.34,91.42,91.18,91.19,10268.0,91.34,91.42,91.18,91.19,10268.0
2022-06-09 11:10:00,91.18,91.23,91.15,91.19,15118.0,91.18,91.23,91.15,91.19,15118.0
2022-06-09 11:15:00,91.17,91.33,91.16,91.23,16799.0,91.17,91.33,91.16,91.23,16799.0
2022-06-09 11:20:00,91.22,91.33,91.15,91.31,19125.0,91.22,91.33,91.15,91.31,19125.0
2022-06-09 11:25:00,91.32,91.43,91.26,91.4,21596.0,91.32,91.43,91.26,91.4,21596.0
2022-06-09 11:30:00,91.39,91.45,91.3,91.34,21047.0,91.39,91.45,91.3,91.34,21047.0
2022-06-09 11:35:00,91.28,91.36,91.23,91.33,3930.0,91.28,91.36,91.23,91.33,3930.0
2022-06-09 11:40:00,91.31,91.36,91.24,91.29,61608.0,91.31,91.36,91.24,91.29,61608.0
2022-06-09 11:45:00,91.24,91.26,91.03,91.1,56220.0,91.24,91.26,91.03,91.1,56220.0
2022-06-09 11:50:00,91.11,91.4,91.11,91.4,25918.0,91.11,91.4,91.11,91.4,25918.0
2022-06-09 11:55:00,91.4,91.4,91.3,91.33,128598.0,91.4,91.4,91.3,91.33,128598.0
2022-06-09 12:00:00,91.31,91.35,91.24,91.24,19209.0,91.31,91.35,91.24,91.24,19209.0
2022-06-09 12:05:00,91.26,91.27,91.09,91.1,16740.0,91.26,91.27,91.09,91.1,16740.0
2022-06-09 12:10:00,91.11,91.15,91.01,91.14,12716.0,91.11,91.15,91.01,91.14,12716.0
2022-06-09 12:15:00,91.13,91.21,91.13,91.18,12318.0,91.13,91.21,91.13,91.18,12318.0
2022-06-09 12:20:00,91.15,91.16,91.06,91.06,7949.0,91.15,91.16,91.06,91.06,7949.0
2022-06-09 12:25:00,91.0,91.03,90.89,90.98,42447.0,91.0,91.03,90.89,90.98,42447.0
2022-06-09 12:30:00,90.99,91.12,90.98,91.1,15372.0,90.99,91.12,90.98,91.1,15372.0
2022-06-09 12:35:00,91.14,91.2,91.1,91.1,11410.0,91.14,91.2,91.1,91.1,11410.0
2022-06-09 12:40:00,91.02,91.18,91.01,91.16,7943.0,91.02,91.18,91.01,91.16,7943.0
2022-06-09 12:45:00,91.15,91.24,91.13,91.15,20215.0,91.15,91.24,91.13,91.15,20215.0
2022-06-09 12:50:00,91.15,91.22,91.12,91.21,13412.0,91.15,91.22,91.12,91.21,13412.0
2022-06-09 12:55:00,91.2,91.28,91.19,91.27,4743.0,91.2,91.28,91.19,91.27,4743.0
2022-06-09 13:00:00,91.27,91.32,91.23,91.32,7656.0,91.27,91.32,91.23,91.32,7656.0
2022-06-09 13:05:00,91.32,91.37,91.32,91.36,7409.0,91.32,91.37,91.32,91.36,7409.0
2022-06-09 13:10:00,91.34,91.36,91.3,91.34,6515.0,91.34,91.36,91.3,91.34,6515.0
2022-06-09 13:15:00,91.34,91.36,91.32,91.32,3050.0,91.34,91.36,91.32,91.32,3050.0
2022-06-09 13:20:00,91.36,91.37,91.26,91.26,4068.0,91.36,91.37,91.26,91.26,4068.0
2022-06-09 13:25:00,91.25,91.26,91.2,91.26,3822.0,91.25,91.26,91.2,91.26,3822.0
2022-06-09 13:30:00,91.29,91.43,91.29,91.42,13878.0,91.29,91.43,91.29,91.42,13878.0
2022-06-09 13:35:00,91.4,91.4,91.29,91.33,12042.0,91.4,91.4,91.29,91.33,12042.0
2022-06-09 13:40:00,91.36,91.42,91.36,91.41,9543.0,91.36,91.42,91.36,91.41,9543.0
2022-06-09 13:45:00,91.38,91.43,91.38,91.41,11259.0,91.38,91.43,91.38,91.41,11259.0
2022-06-09 13:50:00,91.41,91.41,91.36,91.36,4825.0,91.41,91.41,91.36,91.36,4825.0
2022-06-09 13:55:00,91.38,91.49,91.35,91.47,15998.0,91.38,91.49,91.35,91.47,15998.0
2022-06-09 14:00:00,91.47,91.47,91.29,91.29,14500.0,91.47,91.47,91.29,91.29,14500.0
2022-06-09 14:05:00,91.27,91.39,91.25,91.31,12509.0,91.27,91.39,91.25,91.31,12509.0
2022-06-09 14:10:00,91.32,91.43,91.31,91.41,52467.0,91.32,91.43,91.31,91.41,52467.0
2022-06-09 14:15:00,91.42,91.46,91.31,91.37,72196.0,91.42,91.46,91.31,91.37,72196.0
2022-06-09 14:20:00,91.38,91.44,91.13,91.14,65222.0,91.38,91.44,91.13,91.14,65222.0
2022-06-09 14:25:00,91.15,91.2,91.01,91.06,123372.0,91.15,91.2,91.01,91.06,123372.0
2022-06-09 14:30:00,91.01,91.14,91.01,91.1,55067.0,91.01,91.14,91.01,91.1,55067.0
2022-06-09 14:35:00,91.11,91.12,90.98,91.01,70674.0,91.11,91.12,90.98,91.01,70674.0
2022-06-09 14:40:00,91.01,91.06,90.94,91.03,51397.0,91.01,91.06,90.94,91.03,51397.0
2022-06-09 14:45:00,91.02,91.04,91.0,91.02,6167.0,91.02,91.04,91.0,91.02,6167.0
2022-06-09 14:50:00,91.04,91.16,91.03,91.16,30143.0,91.04,91.16,91.03,91.16,30143.0
2022-06-09 14:55:00,91.15,91.18,91.12,91.13,36957.0,91.15,91.18,91.12,91.13,36957.0
2022-06-09 15:00:00,91.14,91.15,90.96,91.03,9251.0,91.14,91.15,90.96,91.03,9251.0
2022-06-09 15:05:00,91.04,91.06,91.0,91.0,38490.0,91.04,91.06,91.0,91.0,38490.0
2022-06-09 15:10:00,91.02,91.03,90.97,90.97,5049.0,91.02,91.03,90.97,90.97,5049.0
2022-06-09 15:15:00,90.96,91.01,90.9,90.91,9006.0,90.96,91.01,90.9,90.91,9006.0
2022-06-09 15:20:00,90.9,90.92,90.81,90.87,37986.0,90.9,90.92,90.81,90.87,37986.0
2022-06-09 15:25:00,90.89,90.89,90.76,90.77,34372.0,90.89,90.89,90.76,90.77,34372.0
2022-06-09 15:30:00,90.77,90.78,90.72,90.76,41246.0,90.77,90.78,90.72,90.76,41246.0
2022-06-09 15:35:00,90.76,90.9,90.75,90.9,32526.0,90.76,90.9,90.75,90.9,32526.0
2022-06-09 15:40:00,90.89,90.99,90.88,90.93,46113.0,90.89,90.99,90.88,90.93,46113.0
2022-06-09 15:45:00,90.94,90.98,90.91,90.94,36753.0,90.94,90.98,90.91,90.94,36753.0
2022-06-09 15:50:00,90.92,90.98,90.91,90.92,75425.0,90.92,90.98,90.91,90.92,75425.0
2022-06-09 15:55:00,90.92,91.13,90.84,91.09,608250.0,90.92,91.13,90.84,91.09,608250.0
2022-06-10 09:30:00,90.24,90.37,89.91,90.01,179569.0,90.24,90.37,89.91,90.01,179569.0
2022-06-10 09:35:00,90.01,90.12,89.9,89.95,71092.0,90.01,90.12,89.9,89.95,71092.0
2022-06-10 09:40:00,89.96,90.18,89.92,90.12,177398.0,89.96,90.18,89.92,90.12,177398.0
2022-06-10 09:45:00,90.09,90.42,90.08,90.35,98522.0,90.09,90.42,90.08,90.35,98522.0
2022-06-10 09:50:00,90.32,90.65,90.31,90.64,36176.0,90.32,90.65,90.31,90.64,36176.0
2022-06-10 09:55:00,90.63,90.77,90.63,90.73,99246.0,90.63,90.77,90.63,90.73,99246.0
2022-06-10 10:00:00,90.7,90.7,90.41,90.5,43725.0,90.7,90.7,90.41,90.5,43725.0
2022-06-10 10:05:00,90.52,90.78,90.47,90.66,41345.0,90.52,90.78,90.47,90.66,41345.0
2022-06-10 10:10:00,90.65,90.67,90.47,90.53,31049.0,90.65,90.67,90.47,90.53,31049.0
2022-06-10 10:15:00,90.55,90.58,90.46,90.49,13343.0,90.55,90.58,90.46,90.49,13343.0
2022-06-10 10:20:00,90.46,90.55,90.42,90.43,31216.0,90.46,90.55,90.42,90.43,31216.0
2022-06-10 10:25:00,90.45,90.67,90.45,90.5,36664.0,90.45,90.67,90.45,90.5,36664.0
2022-06-10 10:30:00,90.46,90.47,90.07,90.12,94576.0,90.46,90.47,90.07,90.12,94576.0
2022-06-10 10:35:00,90.12,90.17,89.78,89.81,191528.0,90.12,90.17,89.78,89.81,191528.0
2022-06-10 10:40:00,89.8,89.91,89.37,89.42,127676.0,89.8,89.91,89.37,89.42,127676.0
2022-06-10 10:45:00,89.42,89.52,88.66,89.15,352145.0,89.42,89.52,88.66,89.15,352145.0
2022-06-10 10:50:00,89.15,89.25,89.05,89.15,72162.0,89.15,89.25,89.05,89.15,72162.0
2022-06-10 10:55:00,89.14,89.41,89.14,89.27,52316.0,89.14,89.41,89.14,89.27,52316.0
2022-06-10 11:00:00,89.21,89.29,88.53,88.54,101506.0,89.21,89.29,88.53,88.54,101506.0
2022-06-10 11:05:00,88.51,88.81,88.5,88.79,83726.0,88.51,88.81,88.5,88.79,83726.0
2022-06-10 11:10:00,88.73,89.11,88.66,89.06,49566.0,88.73,89.11,88.66,89.06,49566.0
2022-06-10 11:15:00,89.07,89.45,88.92,89.37,35343.0,89.07,89.45,88.92,89.37,35343.0
2022-06-10 11:20:00,89.44,89.58,89.28,89.43,95000.0,89.44,89.58,89.28,89.43,95000.0
2022-06-10 11:25:00,89.41,89.57,89.3,89.55,192903.0,89.41,89.57,89.3,89.55,192903.0
2022-06-10 11:30:00,89.56,89.79,89.31,89.31,29435.0,89.56,89.79,89.31,89.31,29435.0
2022-06-10 11:35:00,89.35,89.38,89.17,89.23,68626.0,89.35,89.38,89.17,89.23,68626.0
2022-06-10 11:40:00,89.17,89.46,89.15,89.44,39210.0,89.17,89.46,89.15,89.44,39210.0
2022-06-10 11:45:00,89.48,89.57,89.24,89.24,26285.0,89.48,89.57,89.24,89.24,26285.0
2022-06-10 11:50:00,89.24,89.37,89.24,89.28,19988.0,89.24,89.37,89.24,89.28,19988.0
2022-06-10 11:55:00,89.29,89.45,89.29,89.4,14941.0,89.29,89.45,89.29,89.4,14941.0
2022-06-10 12:00:00,89.42,89.58,89.42,89.55,19216.0,89.42,89.58,89.42,89.55,19216.0
2022-06-10 12:05:00,89.54,89.61,89.48,89.53,77190.0,89.54,89.61,89.48,89.53,77190.0
2022-06-10 12:10:00,89.51,89.51,89.26,89.32,30569.0,89.51,89.51,89.26,89.32,30569.0
2022-06-10 12:15:00,89.27,89.44,89.16,89.42,65813.0,89.27,89.44,89.16,89.42,65813.0
2022-06-10 12:20:00,89.45,89.58,89.45,89.55,37185.0,89.45,89.58,89.45,89.55,37185.0
2022-06-10 12:25:00,89.5,89.54,89.39,89.39,11613.0,89.5,89.54,89.39,89.39,11613.0
2022-06-10 12:30:00,89.49,89.52,89.32,89.32,8737.0,89.49,89.52,89.32,89.32,8737.0
2022-06-10 12:35:00,89.31,89.36,89.23,89.27,4606.0,89.31,89.36,89.23,89.27,4606.0
2022-06-10 12:40:00,89.23,89.35,89.23,89.3,3996.0,89.23,89.35,89.23,89.3,3996.0
2022-06-10 12:45:00,89.35,89.41,89.35,89.4,4943.0,89.35,89.41,89.35,89.4,4943.0
2022-06-10 12:50:00,89.4,89.44,89.32,89.42,11490.0,89.4,89.44,89.32,89.42,11490.0
2022-06-10 12:55:00,89.43,89.77,89.4,89.77,23534.0,89.43,89.77,89.4,89.77,23534.0
2022-06-10 13:00:00,89.76,89.76,89.57,89.58,12202.0,89.76,89.76,89.57,89.58,12202.0
2022-06-10 13:05:00,89.56,89.93,89.51,89.83,51896.0,89.56,89.93,89.51,89.83,51896.0
2022-06-10 13:10:00,89.88,90.22,89.86,90.22,65371.0,89.88,90.22,89.86,90.22,65371.0
2022-06-10 13:15:00,90.21,90.21,90.01,90.1,44836.0,90.21,90.21,90.01,90.1,44836.0
2022-06-10 13:20:00,90.08,90.12,89.8,89.84,53233.0,90.08,90.12,89.8,89.84,53233.0
2022-06-10 13:25:00,89.83,90.0,89.83,89.96,11656.0,89.83,90.0,89.83,89.96,11656.0
2022-06-10 13:30:00,89.97,90.01,89.88,89.98,4036.0,89.97,90.01,89.88,89.98,4036.0
2022-06-10 13:35:00,90.04,90.19,90.0,90.19,9847.0,90.04,90.19,90.0,90.19,9847.0
2022-06-10 13:40:00,90.2,90.24,90.09,90.21,15456.0,90.2,90.24,90.09,90.21,15456.0
2022-06-10 13:45:00,90.21,90.24,90.08,90.09,3964.0,90.21,90.24,90.08,90.09,3964.0
2022-06-10 13:50:00,90.07,90.07,89.87,89.87,8739.0,90.07,90.07,89.87,89.87,8739.0
2022-06-10 13:55:00,89.91,89.98,89.86,89.98,3989.0,89.91,89.98,89.86,89.98,3989.0
2022-06-10 14:00:00,89.96,90.11,89.96,90.05,8210.0,89.96,90.11,89.96,90.05,8210.0
2022-06-10 14:05:00,90.07,90.07,89.9,89.9,5530.0,90.07,90.07,89.9,89.9,5530.0
2022-06-10 14:10:00,89.95,90.03,89.87,90.03,9062.0,89.95,90.03,89.87,90.03,9062.0
2022-06-10 14:15:00,90.0,90.05,89.97,90.04,3205.0,90.0,90.05,89.97,90.04,3205.0
2022-06-10 14:20:00,90.09,90.13,90.01,90.1,14684.0,90.09,90.13,90.01,90.1,14684.0
2022-06-10 14:25:00,90.11,90.49,90.07,90.23,46607.0,90.11,90.49,90.07,90.23,46607.0
2022-06-10 14:30:00,90.2,90.23,90.06,90.14,29375.0,90.2,90.23,90.06,90.14,29375.0
2022-06-10 14:35:00,90.14,90.18,90.12,90.13,9312.0,90.14,90.18,90.12,90.13,9312.0
2022-06-10 14:40:00,90.11,90.15,90.06,90.07,5201.0,90.11,90.15,90.06,90.07,5201.0
2022-06-10 14:45:00,90.06,90.19,89.99,90.15,8207.0,90.06,90.19,89.99,90.15,8207.0
2022-06-10 14:50:00,90.15,90.17,90.08,90.13,9742.0,90.15,90.17,90.08,90.13,9742.0
2022-06-10 14:55:00,90.13,90.17,90.13,90.15,4404.0,90.13,90.17,90.13,90.15,4404.0
2022-06-10 15:00:00,90.15,90.23,90.11,90.12,9461.0,90.15,90.23,90.11,90.12,9461.0
2022-06-10 15:05:00,90.09,90.15,89.98,90.0,10401.0,90.09,90.15,89.98,90.0,10401.0
2022-06-10 15:10:00,90.0,90.03,89.98,90.0,7669.0,90.0,90.03,89.98,90.0,7669.0
2022-06-10 15:15:00,89.98,90.06,89.97,90.05,9685.0,89.98,90.06,89.97,90.05,9685.0
2022-06-10 15:20:00,90.05,90.05,89.87,89.92,13471.0,90.05,90.05,89.87,89.92,13471.0
2022-06-10 15:25:00,89.94,90.15,89.94,90.13,18154.0,89.94,90.15,89.94,90.13,18154.0
2022-06-10 15:30:00,90.12,90.15,90.06,90.14,16043.0,90.12,90.15,90.06,90.14,16043.0
2022-06-10 15:35:00,90.14,90.16,90.09,90.14,12826.0,90.14,90.16,90.09,90.14,12826.0
2022-06-10 15:40:00,90.13,90.14,90.03,90.03,24064.0,90.13,90.14,90.03,90.03,24064.0
2022-06-10 15:45:00,90.04,90.14,89.96,90.1,45257.0,90.04,90.14,89.96,90.1,45257.0
2022-06-10 15:50:00,90.09,90.11,89.99,90.08,76941.0,90.09,90.11,89.99,90.08,76941.0
2022-06-10 15:55:00,90.08,90.2,90.03,90.11,491274.0,90.08,90.2,90.03,90.11,491274.0
2022-06-13 09:30:00,89.28,89.35,89.09,89.15,132805.0,89.28,89.35,89.09,89.15,132805.0
2022-06-13 09:35:00,89.13,89.13,88.8,88.87,109632.0,89.13,89.13,88.8,88.87,109632.0
2022-06-13 09:40:00,88.88,88.94,88.76,88.9,71798.0,88.88,88.94,88.76,88.9,71798.0
2022-06-13 09:45:00,88.89,89.17,88.89,89.16,54042.0,88.89,89.17,88.89,89.16,54042.0
2022-06-13 09:50:00,89.14,89.44,89.05,89.33,72012.0,89.14,89.44,89.05,89.33,72012.0
2022-06-13 09:55:00,89.39,89.55,89.34,89.36,94661.0,89.39,89.55,89.34,89.36,94661.0
2022-06-13 10:00:00,89.37,89.42,89.23,89.25,441005.0,89.37,89.42,89.23,89.25,441005.0
2022-06-13 10:05:00,89.2,89.31,89.09,89.1,30101.0,89.2,89.31,89.09,89.1,30101.0
2022-06-13 10:10:00,89.1,89.14,88.9,88.93,33888.0,89.1,89.14,88.9,88.93,33888.0
2022-06-13 10:15:00,88.91,89.09,88.75,88.79,118133.0,88.91,89.09,88.75,88.79,118133.0
2022-06-13 10:20:00,88.79,88.93,88.59,88.6,71177.0,88.79,88.93,88.59,88.6,71177.0
2022-06-13 10:25:00,88.61,88.68,88.47,88.5,70568.0,88.61,88.68,88.47,88.5,70568.0
2022-06-13 10:30:00,88.52,88.64,88.39,88.57,41098.0,88.52,88.64,88.39,88.57,41098.0
2022-06-13 10:35:00,88.57,88.66,88.28,88.44,54022.0,88.57,88.66,88.28,88.44,54022.0
2022-06-13 10:40:00,88.41,88.48,88.16,88.23,38755.0,88.41,88.48,88.16,88.23,38755.0
2022-06-13 10:45:00,88.18,88.19,87.75,87.75,112461.0,88.18,88.19,87.75,87.75,112461.0
2022-06-13 10:50:00,87.7,88.13,87.68,88.03,72525.0,87.7,88.13,87.68,88.03,72525.0
2022-06-13 10:55:00,88.07,88.08,87.83,87.9,39905.0,88.07,88.08,87.83,87.9,39905.0
2022-06-13 11:00:00,87.91,88.03,87.85,87.92,87087.0,87.91,88.03,87.85,87.92,87087.0
2022-06-13 11:05:00,87.93,88.38,87.93,88.21,80293.0,87.93,88.38,87.93,88.21,80293.0
2022-06-13 11:10:00,88.21,88.4,88.21,88.38,11901.0,88.21,88.4,88.21,88.38,11901.0
2022-06-13 11:15:00,88.38,88.55,88.29,88.55,39659.0,88.38,88.55,88.29,88.55,39659.0
2022-06-13 11:20:00,88.59,88.69,88.56,88.63,116888.0,88.59,88.69,88.56,88.63,116888.0
2022-06-13 11:25:00,88.65,89.09,88.65,89.01,106924.0,88.65,89.09,88.65,89.01,106924.0
2022-06-13 11:30:00,89.01,89.11,88.91,88.94,71597.0,89.01,89.11,88.91,88.94,71597.0
2022-06-13 11:35:00,88.87,88.98,88.87,88.97,9468.0,88.87,88.98,88.87,88.97,9468.0
2022-06-13 11:40:00,88.98,89.53,88.98,89.53,25318.0,88.98,89.53,88.98,89.53,25318.0
2022-06-13 11:45:00,89.47,90.32,89.37,90.24,135517.0,89.47,90.32,89.37,90.24,135517.0
2022-06-13 11:50:00,90.22,90.27,89.98,90.03,75633.0,90.22,90.27,89.98,90.03,75633.0
2022-06-13 11:55:00,90.03,90.56,89.99,90.44,115693.0,90.03,90.56,89.99,90.44,115693.0
2022-06-13 12:00:00,90.43,90.69,90.28,90.4,95942.0,90.43,90.69,90.28,90.4,95942.0
2022-06-13 12:05:00,90.41,90.63,90.41,90.53,44217.0,90.41,90.63,90.41,90.53,44217.0
2022-06-13 12:10:00,90.5,90.64,90.44,90.49,22003.0,90.5,90.64,90.44,90.49,22003.0
2022-06-13 12:15:00,90.51,90.56,90.41,90.45,14914.0,90.51,90.56,90.41,90.45,14914.0
2022-06-13 12:20:00,90.47,90.61,90.45,90.5,38459.0,90.47,90.61,90.45,90.5,38459.0
2022-06-13 12:25:00,90.52,90.61,90.46,90.46,9898.0,90.52,90.61,90.46,90.46,9898.0
2022-06-13 12:30:00,90.49,90.89,90.43,90.87,28230.0,90.49,90.89,90.43,90.87,28230.0
2022-06-13 12:35:00,90.86,91.16,90.58,90.92,470968.0,90.86,91.16,90.58,90.92,470968.0
2022-06-13 12:40:00,90.92,91.03,90.82,90.83,49249.0,90.92,91.03,90.82,90.83,49249.0
2022-06-13 12:45:00,90.82,91.05,90.81,91.0,17287.0,90.82,91.05,90.81,91.0,17287.0
2022-06-13 12:50:00,90.99,91.12,90.82,90.89,38084.0,90.99,91.12,90.82,90.89,38084.0
2022-06-13 12:55:00,90.92,90.97,90.73,90.79,39272.0,90.92,90.97,90.73,90.79,39272.0
2022-06-13 13:00:00,90.79,90.91,90.73,90.73,25260.0,90.79,90.91,90.73,90.73,25260.0
2022-06-13 13:05:00,90.75,90.87,90.72,90.8,44252.0,90.75,90.87,90.72,90.8,44252.0
2022-06-13 13:10:00,90.77,90.81,90.56,90.65,26234.0,90.77,90.81,90.56,90.65,26234.0
2022-06-13 13:15:00,90.64,90.65,90.39,90.41,26486.0,90.64,90.65,90.39,90.41,26486.0
2022-06-13 13:20:00,90.41,90.49,90.36,90.36,7206.0,90.41,90.49,90.36,90.36,7206.0
2022-06-13 13:25:00,90.37,90.44,90.09,90.09,35120.0,90.37,90.44,90.09,90.09,35120.0
2022-06-13 13:30:00,90.11,90.13,89.98,90.11,22890.0,90.11,90.13,89.98,90.11,22890.0
2022-06-13 13:35:00,90.08,90.36,90.08,90.3,23313.0,90.08,90.36,90.08,90.3,23313.0
2022-06-13 13:40:00,90.3,90.4,90.11,90.4,18261.0,90.3,90.4,90.11,90.4,18261.0
2022-06-13 13:45:00,90.41,90.49,90.38,90.44,12301.0,90.41,90.49,90.38,90.44,12301.0
2022-06-13 13:50:00,90.42,90.42,90.25,90.34,11361.0,90.42,90.42,90.25,90.34,11361.0
2022-06-13 13:55:00,90.37,90.55,90.36,90.39,23923.0,90.37,90.55,90.36,90.39,23923.0
2022-06-13 14:00:00,90.39,90.41,90.06,90.1,24739.0,90.39,90.41,90.06,90.1,24739.0
2022-06-13 14:05:00,90.04,90.21,90.0,90.16,33710.0,90.04,90.21,90.0,90.16,33710.0
2022-06-13 14:10:00,90.17,90.17,90.02,90.05,15374.0,90.17,90.17,90.02,90.05,15374.0
2022-06-13 14:15:00,90.03,90.32,90.03,90.29,24292.0,90.03,90.32,90.03,90.29,24292.0
2022-06-13 14:20:00,90.25,90.35,90.16,90.19,20940.0,90.25,90.35,90.16,90.19,20940.0
2022-06-13 14:25:00,90.16,90.27,90.02,90.23,47477.0,90.16,90.27,90.02,90.23,47477.0
2022-06-13 14:30:00,90.22,90.22,89.98,89.98,20357.0,90.22,90.22,89.98,89.98,20357.0
2022-06-13 14:35:00,89.96,90.16,89.89,90.07,18130.0,89.96,90.16,89.89,90.07,18130.0
2022-06-13 14:40:00,90.08,90.12,90.01,90.04,6804.0,90.08,90.12,90.01,90.04,6804.0
2022-06-13 14:45:00,90.03,90.03,89.7,89.78,17601.0,90.03,90.03,89.7,89.78,17601.0
2022-06-13 14:50:00,89.78,89.87,89.7,89.86,33040.0,89.78,89.87,89.7,89.86,33040.0
2022-06-13 14:55:00,89.83,89.99,89.83,89.9,79989.0,89.83,89.99,89.83,89.9,79989.0
2022-06-13 15:00:00,89.84,89.9,89.75,89.9,10343.0,89.84,89.9,89.75,89.9,10343.0
2022-06-13 15:05:00,89.91,89.91,89.71,89.73,32155.0,89.91,89.91,89.71,89.73,32155.0
2022-06-13 15:10:00,89.75,89.83,89.71,89.83,22309.0,89.75,89.83,89.71,89.83,22309.0
2022-06-13 15:15:00,89.84,89.92,89.6,89.6,58334.0,89.84,89.92,89.6,89.6,58334.0
2022-06-13 15:20:00,89.61,89.77,89.61,89.71,21466.0,89.61,89.77,89.61,89.71,21466.0
2022-06-13 15:25:00,89.72,89.74,89.6,89.65,44132.0,89.72,89.74,89.6,89.65,44132.0
2022-06-13 15:30:00,89.67,89.75,89.53,89.7,65515.0,89.67,89.75,89.53,89.7,65515.0
2022-06-13 15:35:00,89.7,89.79,89.52,89.52,65140.0,89.7,89.79,89.52,89.52,65140.0
2022-06-13 15:40:00,89.52,89.7,89.49,89.7,59895.0,89.52,89.7,89.49,89.7,59895.0
2022-06-13 15:45:00,89.7,89.78,89.67,89.7,38751.0,89.7,89.78,89.67,89.7,38751.0
2022-06-13 15:50:00,89.72,90.01,89.7,90.01,77984.0,89.72,90.01,89.7,90.01,77984.0
2022-06-13 15:55:00,90.01,90.38,89.98,90.36,894244.0,90.01,90.38,89.98,90.36,894244.0
2022-06-14 09:30:00,90.98,91.16,90.89,91.02,133236.0,90.98,91.16,90.89,91.02,133236.0
2022-06-14 09:35:00,91.03,91.25,90.81,91.2,130882.0,91.03,91.25,90.81,91.2,130882.0
2022-06-14 09:40:00,91.18,91.33,91.11,91.3,27451.0,91.18,91.33,91.11,91.3,27451.0
2022-06-14 09:45:00,91.3,91.88,91.29,91.79,114846.0,91.3,91.88,91.29,91.79,114846.0
2022-06-14 09:50:00,91.8,91.84,91.64,91.79,63839.0,91.8,91.84,91.64,91.79,63839.0
2022-06-14 09:55:00,91.81,91.83,91.64,91.72,36643.0,91.81,91.83,91.64,91.72,36643.0
2022-06-14 10:00:00,91.73,91.92,91.64,91.77,27346.0,91.73,91.92,91.64,91.77,27346.0
2022-06-14 10:05:00,91.75,91.86,91.54,91.82,24224.0,91.75,91.86,91.54,91.82,24224.0
2022-06-14 10:10:00,91.8,91.87,91.6,91.61,38591.0,91.8,91.87,91.6,91.61,38591.0
2022-06-14 10:15:00,91.59,91.71,91.46,91.63,225523.0,91.59,91.71,91.46,91.63,225523.0
2022-06-14 10:20:00,91.67,91.72,91.54,91.68,15237.0,91.67,91.72,91.54,91.68,15237.0
2022-06-14 10:25:00,91.67,91.79,91.6,91.66,33274.0,91.67,91.79,91.6,91.66,33274.0
2022-06-14 10:30:00,91.68,91.86,91.67,91.81,23682.0,91.68,91.86,91.67,91.81,23682.0
2022-06-14 10:35:00,91.8,91.89,91.72,91.72,43870.0,91.8,91.89,91.72,91.72,43870.0
2022-06-14 10:40:00,91.72,91.73,91.28,91.49,50397.0,91.72,91.73,91.28,91.49,50397.0
2022-06-14 10:45:00,91.5,91.83,91.49,91.73,36732.0,91.5,91.83,91.49,91.73,36732.0
2022-06-14 10:50:00,91.75,91.82,91.68,91.68,19758.0,91.75,91.82,91.68,91.68,19758.0
2022-06-14 10:55:00,91.68,91.7,91.58,91.69,17200.0,91.68,91.7,91.58,91.69,17200.0
2022-06-14 11:00:00,91.68,91.79,91.65,91.68,17581.0,91.68,91.79,91.65,91.68,17581.0
2022-06-14 11:05:00,91.68,91.69,91.43,91.49,45745.0,91.68,91.69,91.43,91.49,45745.0
2022-06-14 11:10:00,91.48,91.51,91.38,91.44,18043.0,91.48,91.51,91.38,91.44,18043.0
2022-06-14 11:15:00,91.43,91.56,91.36,91.47,14014.0,91.43,91.56,91.36,91.47,14014.0
2022-06-14 11:20:00,91.41,91.53,91.34,91.48,12457.0,91.41,91.53,91.34,91.48,12457.0
2022-06-14 11:25:00,91.48,91.53,91.33,91.34,25579.0,91.48,91.53,91.33,91.34,25579.0
2022-06-14 11:30:00,91.31,91.39,91.13,91.27,24183.0,91.31,91.39,91.13,91.27,24183.0
2022-06-14 11:35:00,91.27,91.3,91.08,91.09,20113.0,91.27,91.3,91.08,91.09,20113.0
2022-06-14 11:40:00,91.12,91.32,91.12,91.32,8498.0,91.12,91.32,91.12,91.32,8498.0
2022-06-14 11:45:00,91.3,91.31,90.97,90.99,22739.0,91.3,91.31,90.97,90.99,22739.0
2022-06-14 11:50:00,90.95,90.97,90.82,90.82,16563.0,90.95,90.97,90.82,90.82,16563.0
2022-06-14 11:55:00,90.8,91.07,90.77,91.07,14021.0,90.8,91.07,90.77,91.07,14021.0
2022-06-14 12:00:00,90.98,90.98,90.61,90.84,18436.0,90.98,90.98,90.61,90.84,18436.0
2022-06-14 12:05:00,90.81,90.82,90.64,90.73,13209.0,90.81,90.82,90.64,90.73,13209.0
2022-06-14 12:10:00,90.72,90.85,90.71,90.74,23112.0,90.72,90.85,90.71,90.74,23112.0
2022-06-14 12:15:00,90.72,90.89,90.64,90.86,15414.0,90.72,90.89,90.64,90.86,15414.0
2022-06-14 12:20:00,90.82,90.86,90.67,90.86,6940.0,90.82,90.86,90.67,90.86,6940.0
2022-06-14 12:25:00,90.84,90.96,90.83,90.96,6148.0,90.84,90.96,90.83,90.96,6148.0
2022-06-14 12:30:00,90.94,91.01,90.82,91.01,12577.0,90.94,91.01,90.82,91.01,12577.0
2022-06-14 12:35:00,91.0,91.0,90.69,90.85,24290.0,91.0,91.0,90.69,90.85,24290.0
2022-06-14 12:40:00,90.83,90.84,90.67,90.76,6365.0,90.83,90.84,90.67,90.76,6365.0
2022-06-14 12:45:00,90.73,90.85,90.71,90.71,4239.0,90.73,90.85,90.71,90.71,4239.0
2022-06-14 12:50:00,90.75,90.93,90.67,90.92,12050.0,90.75,90.93,90.67,90.92,12050.0
2022-06-14 12:55:00,90.84,90.88,90.66,90.7,6495.0,90.84,90.88,90.66,90.7,6495.0
2022-06-14 13:00:00,90.7,90.8,90.64,90.72,2450.0,90.7,90.8,90.64,90.72,2450.0
2022-06-14 13:05:00,90.72,90.73,90.05,90.08,153954.0,90.72,90.73,90.05,90.08,153954.0
2022-06-14 13:10:00,90.05,90.05,89.67,89.69,169496.0,90.05,90.05,89.67,89.69,169496.0
2022-06-14 13:15:00,89.68,89.99,89.27,89.82,128998.0,89.68,89.99,89.27,89.82,128998.0
2022-06-14 13:20:00,89.84,90.13,89.82,89.83,81789.0,89.84,90.13,89.82,89.83,81789.0
2022-06-14 13:25:00,89.83,89.84,89.49,89.65,41506.0,89.83,89.84,89.49,89.65,41506.0
2022-06-14 13:30:00,89.67,89.86,89.61,89.62,20596.0,89.67,89.86,89.61,89.62,20596.0
2022-06-14 13:35:00,89.61,89.77,89.53,89.61,19562.0,89.61,89.77,89.53,89.61,19562.0
2022-06-14 13:40:00,89.57,89.8,89.44,89.72,40558.0,89.57,89.8,89.44,89.72,40558.0
2022-06-14 13:45:00,89.74,89.74,89.46,89.49,22530.0,89.74,89.74,89.46,89.49,22530.0
2022-06-14 13:50:00,89.45,89.67,89.4,89.59,10690.0,89.45,89.67,89.4,89.59,10690.0
2022-06-14 13:55:00,89.64,89.74,89.64,89.69,3976.0,89.64,89.74,89.64,89.69,3976.0
2022-06-14 14:00:00,89.68,89.74,89.31,89.44,51840.0,89.68,89.74,89.31,89.44,51840.0
2022-06-14 14:05:00,89.4,89.61,89.08,89.13,70272.0,89.4,89.61,89.08,89.13,70272.0
2022-06-14 14:10:00,89.13,89.15,88.8,88.92,58535.0,89.13,89.15,88.8,88.92,58535.0
2022-06-14 14:15:00,89.01,89.18,88.93,89.02,69923.0,89.01,89.18,88.93,89.02,69923.0
2022-06-14 14:20:00,89.02,89.5,88.84,88.86,82407.0,89.02,89.5,88.84,88.86,82407.0
2022-06-14 14:25:00,88.85,89.24,88.4,88.72,131900.0,88.85,89.24,88.4,88.72,131900.0
2022-06-14 14:30:00,88.69,88.74,88.47,88.54,42306.0,88.69,88.74,88.47,88.54,42306.0
2022-06-14 14:35:00,88.56,88.66,88.39,88.62,50534.0,88.56,88.66,88.39,88.62,50534.0
2022-06-14 14:40:00,88.62,88.77,88.51,88.77,21158.0,88.62,88.77,88.51,88.77,21158.0
2022-06-14 14:45:00,88.78,88.83,88.7,88.72,15551.0,88.78,88.83,88.7,88.72,15551.0
2022-06-14 14:50:00,88.71,88.77,88.41,88.44,28283.0,88.71,88.77,88.41,88.44,28283.0
2022-06-14 14:55:00,88.41,88.49,88.31,88.4,17167.0,88.41,88.49,88.31,88.4,17167.0
2022-06-14 15:00:00,88.34,88.36,88.03,88.07,49238.0,88.34,88.36,88.03,88.07,49238.0
2022-06-14 15:05:00,88.06,88.29,87.87,88.28,135608.0,88.06,88.29,87.87,88.28,135608.0
2022-06-14 15:10:00,88.27,88.27,87.52,87.59,82044.0,88.27,88.27,87.52,87.59,82044.0
2022-06-14 15:15:00,87.6,87.9,87.36,87.89,90927.0,87.6,87.9,87.36,87.89,90927.0
2022-06-14 15:20:00,87.9,88.26,87.86,88.23,76609.0,87.9,88.26,87.86,88.23,76609.0
2022-06-14 15:25:00,88.22,88.42,88.12,88.27,76295.0,88.22,88.42,88.12,88.27,76295.0
2022-06-14 15:30:00,88.23,88.52,88.17,88.5,104519.0,88.23,88.52,88.17,88.5,104519.0
2022-06-14 15:35:00,88.52,88.77,87.93,88.51,98854.0,88.52,88.77,87.93,88.51,98854.0
2022-06-14 15:40:00,88.53,88.66,88.28,88.3,51378.0,88.53,88.66,88.28,88.3,51378.0
2022-06-14 15:45:00,88.3,88.52,88.29,88.42,46385.0,88.3,88.52,88.29,88.42,46385.0
2022-06-14 15:50:00,88.44,88.47,88.29,88.3,60440.0,88.44,88.47,88.29,88.3,60440.0
2022-06-14 15:55:00,88.31,88.62,88.3,88.51,138942.0,88.31,88.62,88.3,88.51,138942.0
2022-06-15 09:30:00,88.05,88.35,87.7,88.19,104295.0,88.05,88.35,87.7,88.19,104295.0
2022-06-15 09:35:00,88.22,88.26,88.01,88.23,56783.0,88.22,88.26,88.01,88.23,56783.0
2022-06-15 09:40:00,88.22,88.37,88.09,88.16,52780.0,88.22,88.37,88.09,88.16,52780.0
2022-06-15 09:45:00,88.16,88.26,88.1,88.11,8275.0,88.16,88.26,88.1,88.11,8275.0
2022-06-15 09:50:00,88.17,88.31,88.1,88.1,31112.0,88.17,88.31,88.1,88.1,31112.0
2022-06-15 09:55:00,88.12,88.25,88.1,88.25,27736.0,88.12,88.25,88.1,88.25,27736.0
2022-06-15 10:00:00,88.26,88.49,88.16,88.38,37105.0,88.26,88.49,88.16,88.38,37105.0
2022-06-15 10:05:00,88.38,88.44,87.96,88.0,25856.0,88.38,88.44,87.96,88.0,25856.0
2022-06-15 10:10:00,88.04,88.21,87.96,88.21,14355.0,88.04,88.21,87.96,88.21,14355.0
2022-06-15 10:15:00,88.05,88.14,88.01,88.1,41566.0,88.05,88.14,88.01,88.1,41566.0
2022-06-15 10:20:00,88.02,88.27,88.02,88.27,9242.0,88.02,88.27,88.02,88.27,9242.0
2022-06-15 10:25:00,88.28,88.31,88.06,88.16,62525.0,88.28,88.31,88.06,88.16,62525.0
2022-06-15 10:30:00,88.16,88.28,87.78,88.03,132612.0,88.16,88.28,87.78,88.03,132612.0
2022-06-15 10:35:00,87.99,88.07,87.38,87.57,74204.0,87.99,88.07,87.38,87.57,74204.0
2022-06-15 10:40:00,87.57,87.91,87.2,87.9,97672.0,87.57,87.91,87.2,87.9,97672.0
2022-06-15 10:45:00,87.9,88.07,87.82,87.88,33632.0,87.9,88.07,87.82,87.88,33632.0
2022-06-15 10:50:00,87.89,87.95,87.79,87.95,28992.0,87.89,87.95,87.79,87.95,28992.0
2022-06-15 10:55:00,88.0,88.0,87.76,87.84,24884.0,88.0,88.0,87.76,87.84,24884.0
2022-06-15 11:00:00,87.77,87.94,87.73,87.94,8510.0,87.77,87.94,87.73,87.94,8510.0
2022-06-15 11:05:00,87.93,88.26,87.85,87.98,23189.0,87.93,88.26,87.85,87.98,23189.0
2022-06-15 11:10:00,88.04,88.3,88.04,88.21,21205.0,88.04,88.3,88.04,88.21,21205.0
2022-06-15 11:15:00,88.2,88.43,88.15,88.28,12952.0,88.2,88.43,88.15,88.28,12952.0
2022-06-15 11:20:00,88.29,88.34,88.21,88.31,19410.0,88.29,88.34,88.21,88.31,19410.0
2022-06-15 11:25:00,88.34,88.43,88.15,88.16,20557.0,88.34,88.43,88.15,88.16,20557.0
2022-06-15 11:30:00,88.14,88.32,87.95,88.0,12467.0,88.14,88.32,87.95,88.0,12467.0
2022-06-15 11:35:00,87.97,88.17,87.97,88.11,13940.0,87.97,88.17,87.97,88.11,13940.0
2022-06-15 11:40:00,88.05,88.15,87.98,88.14,15222.0,88.05,88.15,87.98,88.14,15222.0
2022-06-15 11:45:00,88.11,88.41,88.09,88.15,20838.0,88.11,88.41,88.09,88.15,20838.0
2022-06-15 11:50:00,88.1,88.13,87.81,87.81,26134.0,88.1,88.13,87.81,87.81,26134.0
2022-06-15 11:55:00,87.86,87.86,87.75,87.79,23421.0,87.86,87.86,87.75,87.79,23421.0
2022-06-15 12:00:00,87.87,87.94,87.75,87.91,10936.0,87.87,87.94,87.75,87.91,10936.0
2022-06-15 12:05:00,87.96,88.02,87.85,88.02,7916.0,87.96,88.02,87.85,88.02,7916.0
2022-06-15 12:10:00,88.02,88.1,87.8,87.91,15815.0,88.02,88.1,87.8,87.91,15815.0
2022-06-15 12:15:00,87.91,87.92,87.76,87.77,20918.0,87.91,87.92,87.76,87.77,20918.0
2022-06-15 12:20:00,87.73,87.77,87.58,87.77,33454.0,87.73,87.77,87.58,87.77,33454.0
2022-06-15 12:25:00,87.7,87.79,87.68,87.76,7864.0,87.7,87.79,87.68,87.76,7864.0
2022-06-15 12:30:00,87.74,88.04,87.72,88.03,20199.0,87.74,88.04,87.72,88.03,20199.0
2022-06-15 12:35:00,88.05,88.23,88.05,88.09,17329.0,88.05,88.23,88.05,88.09,17329.0
2022-06-15 12:40:00,88.08,88.11,87.97,88.02,5604.0,88.08,88.11,87.97,88.02,5604.0
2022-06-15 12:45:00,88.02,88.19,88.02,88.03,4329.0,88.02,88.19,88.02,88.03,4329.0
2022-06-15 12:50:00,88.02,88.11,87.93,87.94,8290.0,88.02,88.11,87.93,87.94,8290.0
2022-06-15 12:55:00,87.96,87.96,87.83,87.84,12106.0,87.96,87.96,87.83,87.84,12106.0
2022-06-15 13:00:00,87.83,87.88,87.4,87.45,33852.0,87.83,87.88,87.4,87.45,33852.0
2022-06-15 13:05:00,87.46,87.5,87.29,87.47,19738.0,87.46,87.5,87.29,87.47,19738.0
2022-06-15 13:10:00,87.45,87.45,87.24,87.34,40503.0,87.45,87.45,87.24,87.34,40503.0
2022-06-15 13:15:00,87.32,87.54,87.27,87.48,36911.0,87.32,87.54,87.27,87.48,36911.0
2022-06-15 13:20:00,87.45,87.82,87.45,87.82,22282.0,87.45,87.82,87.45,87.82,22282.0
2022-06-15 13:25:00,87.77,88.07,87.75,87.95,77790.0,87.77,88.07,87.75,87.95,77790.0
2022-06-15 13:30:00,87.94,87.94,87.81,87.9,81527.0,87.94,87.94,87.81,87.9,81527.0
2022-06-15 13:35:00,87.9,87.9,87.77,87.82,14081.0,87.9,87.9,87.77,87.82,14081.0
2022-06-15 13:40:00,87.81,87.98,87.8,87.8,17130.0,87.81,87.98,87.8,87.8,17130.0
2022-06-15 13:45:00,87.79,87.8,87.68,87.73,9746.0,87.79,87.8,87.68,87.73,9746.0
2022-06-15 13:50:00,87.73,87.84,87.66,87.83,10390.0,87.73,87.84,87.66,87.83,10390.0
2022-06-15 13:55:00,87.9,88.15,87.88,88.09,22852.0,87.9,88.15,87.88,88.09,22852.0
2022-06-15 14:00:00,88.02,88.81,87.64,87.64,104533.0,88.02,88.81,87.64,87.64,104533.0
2022-06-15 14:05:00,87.63,87.98,87.45,87.64,32370.0,87.63,87.98,87.45,87.64,32370.0
2022-06-15 14:10:00,87.54,87.7,87.38,87.53,26618.0,87.54,87.7,87.38,87.53,26618.0
2022-06-15 14:15:00,87.56,87.77,87.46,87.65,13255.0,87.56,87.77,87.46,87.65,13255.0
2022-06-15 14:20:00,87.7,87.85,87.42,87.44,32957.0,87.7,87.85,87.42,87.44,32957.0
2022-06-15 14:25:00,87.53,87.54,86.6,86.68,126939.0,87.53,87.54,86.6,86.68,126939.0
2022-06-15 14:30:00,86.76,86.8,86.24,86.66,139098.0,86.76,86.8,86.24,86.66,139098.0
2022-06-15 14:35:00,86.64,87.22,86.58,87.17,73643.0,86.64,87.22,86.58,87.17,73643.0
2022-06-15 14:40:00,87.2,87.43,87.09,87.33,78504.0,87.2,87.43,87.09,87.33,78504.0
2022-06-15 14:45:00,87.37,87.53,87.15,87.4,341467.0,87.37,87.53,87.15,87.4,341467.0
2022-06-15 14:50:00,87.46,87.47,86.77,86.86,31336.0,87.46,87.47,86.77,86.86,31336.0
2022-06-15 14:55:00,86.94,87.2,86.91,86.99,14691.0,86.94,87.2,86.91,86.99,14691.0
2022-06-15 15:00:00,87.05,87.32,87.05,87.31,10593.0,87.05,87.32,87.05,87.31,10593.0
2022-06-15 15:05:00,87.38,87.67,87.38,87.52,29389.0,87.38,87.67,87.38,87.52,29389.0
2022-06-15 15:10:00,87.62,87.79,87.61,87.69,9455.0,87.62,87.79,87.61,87.69,9455.0
2022-06-15 15:15:00,87.71,87.79,87.63,87.74,41802.0,87.71,87.79,87.63,87.74,41802.0
2022-06-15 15:20:00,87.74,87.93,87.55,87.6,53725.0,87.74,87.93,87.55,87.6,53725.0
2022-06-15 15:25:00,87.65,87.68,87.39,87.4,24743.0,87.65,87.68,87.39,87.4,24743.0
2022-06-15 15:30:00,87.4,87.42,87.16,87.23,37306.0,87.4,87.42,87.16,87.23,37306.0
2022-06-15 15:35:00,87.17,87.24,87.07,87.09,13964.0,87.17,87.24,87.07,87.09,13964.0
2022-06-15 15:40:00,87.04,87.18,86.96,87.17,43617.0,87.04,87.18,86.96,87.17,43617.0
2022-06-15 15:45:00,87.19,87.19,86.92,87.13,116062.0,87.19,87.19,86.92,87.13,116062.0
2022-06-15 15:50:00,87.1,87.11,86.86,86.96,236898.0,87.1,87.11,86.86,86.96,236898.0
2022-06-15 15:55:00,86.96,87.07,86.86,86.88,198859.0,86.96,87.07,86.86,86.88,198859.0
2022-06-16 09:30:00,86.44,86.61,86.28,86.39,108603.0,86.44,86.61,86.28,86.39,108603.0
2022-06-16 09:35:00,86.37,86.37,85.7,85.71,66283.0,86.37,86.37,85.7,85.71,66283.0
2022-06-16 09:40:00,85.8,85.89,85.67,85.75,64036.0,85.8,85.89,85.67,85.75,64036.0
2022-06-16 09:45:00,85.75,85.82,85.47,85.75,119163.0,85.75,85.82,85.47,85.75,119163.0
2022-06-16 09:50:00,85.75,85.81,85.42,85.42,61421.0,85.75,85.81,85.42,85.42,61421.0
2022-06-16 09:55:00,85.44,85.72,85.25,85.53,196016.0,85.44,85.72,85.25,85.53,196016.0
2022-06-16 10:00:00,85.54,85.66,85.24,85.26,27450.0,85.54,85.66,85.24,85.26,27450.0
2022-06-16 10:05:00,85.26,85.5,85.05,85.45,119042.0,85.26,85.5,85.05,85.45,119042.0
2022-06-16 10:10:00,85.44,85.5,85.13,85.2,64925.0,85.44,85.5,85.13,85.2,64925.0
2022-06-16 10:15:00,85.19,85.68,85.16,85.6,81904.0,85.19,85.68,85.16,85.6,81904.0
2022-06-16 10:20:00,85.59,86.29,85.59,86.26,83514.0,85.59,86.29,85.59,86.26,83514.0
2022-06-16 10:25:00,86.31,86.68,86.29,86.65,70420.0,86.31,86.68,86.29,86.65,70420.0
2022-06-16 10:30:00,86.69,86.69,86.43,86.48,74484.0,86.69,86.69,86.43,86.48,74484.0
2022-06-16 10:35:00,86.46,86.9,86.42,86.81,150390.0,86.46,86.9,86.42,86.81,150390.0
2022-06-16 10:40:00,86.8,87.08,86.78,87.04,245709.0,86.8,87.08,86.78,87.04,245709.0
2022-06-16 10:45:00,87.05,87.08,86.7,86.71,57973.0,87.05,87.08,86.7,86.71,57973.0
2022-06-16 10:50:00,86.66,86.71,86.4,86.67,21019.0,86.66,86.71,86.4,86.67,21019.0
2022-06-16 10:55:00,86.71,86.97,86.67,86.72,37407.0,86.71,86.97,86.67,86.72,37407.0
2022-06-16 11:00:00,86.73,87.18,86.65,87.15,29297.0,86.73,87.18,86.65,87.15,29297.0
2022-06-16 11:05:00,87.17,87.2,86.94,87.17,26355.0,87.17,87.2,86.94,87.17,26355.0
2022-06-16 11:10:00,87.15,87.28,87.04,87.1,49916.0,87.15,87.28,87.04,87.1,49916.0
2022-06-16 11:15:00,87.13,87.14,86.89,86.92,78178.0,87.13,87.14,86.89,86.92,78178.0
2022-06-16 11:20:00,86.93,86.97,86.58,86.71,75653.0,86.93,86.97,86.58,86.71,75653.0
2022-06-16 11:25:00,86.63,86.72,86.5,86.63,66742.0,86.63,86.72,86.5,86.63,66742.0
2022-06-16 11:30:00,86.63,86.68,86.26,86.62,29887.0,86.63,86.68,86.26,86.62,29887.0
2022-06-16 11:35:00,86.56,86.95,86.54,86.87,38873.0,86.56,86.95,86.54,86.87,38873.0
2022-06-16 11:40:00,86.82,86.82,86.58,86.74,33861.0,86.82,86.82,86.58,86.74,33861.0
2022-06-16 11:45:00,86.82,87.17,86.79,87.16,30093.0,86.82,87.17,86.79,87.16,30093.0
2022-06-16 11:50:00,87.17,87.28,86.87,86.9,49052.0,87.17,87.28,86.87,86.9,49052.0
2022-06-16 11:55:00,86.9,87.18,86.88,86.99,25739.0,86.9,87.18,86.88,86.99,25739.0
2022-06-16 12:00:00,87.02,87.26,87.01,87.18,26636.0,87.02,87.26,87.01,87.18,26636.0
2022-06-16 12:05:00,87.2,87.24,86.88,86.94,29678.0,87.2,87.24,86.88,86.94,29678.0
2022-06-16 12:10:00,86.94,87.11,86.81,87.0,28494.0,86.94,87.11,86.81,87.0,28494.0
2022-06-16 12:15:00,87.1,87.27,87.01,87.02,28098.0,87.1,87.27,87.01,87.02,28098.0
2022-06-16 12:20:00,87.01,87.1,86.96,87.1,24158.0,87.01,87.1,86.96,87.1,24158.0
2022-06-16 12:25:00,87.12,87.12,86.9,87.03,15931.0,87.12,87.12,86.9,87.03,15931.0
2022-06-16 12:30:00,87.03,87.58,87.01,87.47,60334.0,87.03,87.58,87.01,87.47,60334.0
2022-06-16 12:35:00,87.51,87.54,87.38,87.4,23201.0,87.51,87.54,87.38,87.4,23201.0
2022-06-16 12:40:00,87.38,87.57,87.24,87.5,32875.0,87.38,87.57,87.24,87.5,32875.0
2022-06-16 12:45:00,87.52,87.6,87.51,87.57,18430.0,87.52,87.6,87.51,87.57,18430.0
2022-06-16 12:50:00,87.56,87.61,87.44,87.56,12149.0,87.56,87.61,87.44,87.56,12149.0
2022-06-16 12:55:00,87.51,87.72,87.47,87.69,33351.0,87.51,87.72,87.47,87.69,33351.0
2022-06-16 13:00:00,87.7,87.85,87.7,87.8,171025.0,87.7,87.85,87.7,87.8,171025.0
2022-06-16 13:05:00,87.82,88.04,87.79,87.99,32108.0,87.82,88.04,87.79,87.99,32108.0
2022-06-16 13:10:00,88.0,88.0,87.77,87.88,18089.0,88.0,88.0,87.77,87.88,18089.0
2022-06-16 13:15:00,87.93,88.04,87.79,88.04,10599.0,87.93,88.04,87.79,88.04,10599.0
2022-06-16 13:20:00,88.0,88.12,87.98,88.08,50112.0,88.0,88.12,87.98,88.08,50112.0
2022-06-16 13:25:00,88.04,88.32,88.03,88.23,35087.0,88.04,88.32,88.03,88.23,35087.0
2022-06-16 13:30:00,88.24,88.38,88.2,88.34,33824.0,88.24,88.38,88.2,88.34,33824.0
2022-06-16 13:35:00,88.35,88.37,88.1,88.19,50269.0,88.35,88.37,88.1,88.19,50269.0
2022-06-16 13:40:00,88.2,88.2,88.09,88.1,20590.0,88.2,88.2,88.09,88.1,20590.0
2022-06-16 13:45:00,88.08,88.31,88.08,88.31,36081.0,88.08,88.31,88.08,88.31,36081.0
2022-06-16 13:50:00,88.36,88.55,88.31,88.42,49297.0,88.36,88.55,88.31,88.42,49297.0
2022-06-16 13:55:00,88.43,88.43,88.2,88.24,17669.0,88.43,88.43,88.2,88.24,17669.0
2022-06-16 14:00:00,88.31,88.31,87.97,88.0,49966.0,88.31,88.31,87.97,88.0,49966.0
2022-06-16 14:05:00,88.01,88.23,87.9,88.08,43751.0,88.01,88.23,87.9,88.08,43751.0
2022-06-16 14:10:00,88.1,88.17,87.97,88.02,44666.0,88.1,88.17,87.97,88.02,44666.0
2022-06-16 14:15:00,88.02,88.17,87.84,88.12,48817.0,88.02,88.17,87.84,88.12,48817.0
2022-06-16 14:20:00,88.21,88.28,88.07,88.15,36389.0,88.21,88.28,88.07,88.15,36389.0
2022-06-16 14:25:00,88.21,88.31,88.01,88.24,102712.0,88.21,88.31,88.01,88.24,102712.0
2022-06-16 14:30:00,88.24,88.46,88.22,88.42,38856.0,88.24,88.46,88.22,88.42,38856.0
2022-06-16 14:35:00,88.43,88.53,88.35,88.37,23003.0,88.43,88.53,88.35,88.37,23003.0
2022-06-16 14:40:00,88.38,88.48,88.36,88.42,17584.0,88.38,88.48,88.36,88.42,17584.0
2022-06-16 14:45:00,88.42,88.51,88.24,88.3,29055.0,88.42,88.51,88.24,88.3,29055.0
2022-06-16 14:50:00,88.31,88.39,88.28,88.36,22637.0,88.31,88.39,88.28,88.36,22637.0
2022-06-16 14:55:00,88.41,88.45,88.32,88.37,22170.0,88.41,88.45,88.32,88.37,22170.0
2022-06-16 15:00:00,88.39,88.45,88.32,88.39,49580.0,88.39,88.45,88.32,88.39,49580.0
2022-06-16 15:05:00,88.37,88.45,88.37,88.41,12241.0,88.37,88.45,88.37,88.41,12241.0
2022-06-16 15:10:00,88.43,88.5,88.35,88.4,13341.0,88.43,88.5,88.35,88.4,13341.0
2022-06-16 15:15:00,88.37,88.37,88.19,88.21,23243.0,88.37,88.37,88.19,88.21,23243.0
2022-06-16 15:20:00,88.22,88.22,88.04,88.04,15451.0,88.22,88.22,88.04,88.04,15451.0
2022-06-16 15:25:00,88.02,88.08,87.91,88.01,31046.0,88.02,88.08,87.91,88.01,31046.0
2022-06-16 15:30:00,87.97,88.01,87.9,87.98,16816.0,87.97,88.01,87.9,87.98,16816.0
2022-06-16 15:35:00,87.99,88.01,87.91,87.91,27715.0,87.99,88.01,87.91,87.91,27715.0
2022-06-16 15:40:00,87.92,88.01,87.79,87.8,51794.0,87.92,88.01,87.79,87.8,51794.0
2022-06-16 15:45:00,87.81,87.84,87.73,87.73,64968.0,87.81,87.84,87.73,87.73,64968.0
2022-06-16 15:50:00,87.76,87.93,87.64,87.75,56463.0,87.76,87.93,87.64,87.75,56463.0
2022-06-16 15:55:00,87.75,87.79,87.6,87.64,218718.0,87.75,87.79,87.6,87.64,218718.0
2022-06-17 09:30:00,86.5,86.78,86.13,86.21,206674.0,86.5,86.78,86.13,86.21,206674.0
2022-06-17 09:35:00,86.22,86.22,85.81,86.05,94555.0,86.22,86.22,85.81,86.05,94555.0
2022-06-17 09:40:00,86.09,86.29,86.0,86.25,34381.0,86.09,86.29,86.0,86.25,34381.0
2022-06-17 09:45:00,86.29,86.31,85.95,86.03,36444.0,86.29,86.31,85.95,86.03,36444.0
2022-06-17 09:50:00,86.0,86.04,85.77,85.92,46197.0,86.0,86.04,85.77,85.92,46197.0
2022-06-17 09:55:00,85.91,86.07,85.77,85.77,37147.0,85.91,86.07,85.77,85.77,37147.0
2022-06-17 10:00:00,85.81,85.96,85.63,85.77,57851.0,85.81,85.96,85.63,85.77,57851.0
2022-06-17 10:05:00,85.79,85.79,85.53,85.61,55037.0,85.79,85.79,85.53,85.61,55037.0
2022-06-17 10:10:00,85.59,85.69,85.13,85.24,77343.0,85.59,85.69,85.13,85.24,77343.0
2022-06-17 10:15:00,85.17,85.23,85.05,85.14,56313.0,85.17,85.23,85.05,85.14,56313.0
2022-06-17 10:20:00,85.13,85.13,84.85,85.0,111866.0,85.13,85.13,84.85,85.0,111866.0
2022-06-17 10:25:00,84.97,85.15,84.86,84.93,54097.0,84.97,85.15,84.86,84.93,54097.0
2022-06-17 10:30:00,84.93,84.97,84.6,84.69,70492.0,84.93,84.97,84.6,84.69,70492.0
2022-06-17 10:35:00,84.65,84.84,84.51,84.52,34108.0,84.65,84.84,84.51,84.52,34108.0
2022-06-17 10:40:00,84.51,84.65,84.16,84.3,306647.0,84.51,84.65,84.16,84.3,306647.0
2022-06-17 10:45:00,84.27,84.28,83.92,83.92,97743.0,84.27,84.28,83.92,83.92,97743.0
2022-06-17 10:50:00,83.91,83.91,83.37,83.71,140445.0,83.91,83.91,83.37,83.71,140445.0
2022-06-17 10:55:00,83.7,84.09,83.63,83.79,124709.0,83.7,84.09,83.63,83.79,124709.0
2022-06-17 11:00:00,83.82,83.93,83.59,83.83,124866.0,83.82,83.93,83.59,83.83,124866.0
2022-06-17 11:05:00,83.71,84.19,83.57,83.91,133545.0,83.71,84.19,83.57,83.91,133545.0
2022-06-17 11:10:00,83.91,83.91,83.21,83.33,243620.0,83.91,83.91,83.21,83.33,243620.0
2022-06-17 11:15:00,83.29,83.77,83.29,83.4,81439.0,83.29,83.77,83.29,83.4,81439.0
2022-06-17 11:20:00,83.46,83.61,83.29,83.34,56696.0,83.46,83.61,83.29,83.34,56696.0
2022-06-17 11:25:00,83.36,83.84,83.21,83.76,132789.0,83.36,83.84,83.21,83.76,132789.0
2022-06-17 11:30:00,83.76,83.76,83.44,83.56,54167.0,83.76,83.76,83.44,83.56,54167.0
2022-06-17 11:35:00,83.58,83.81,83.54,83.68,55491.0,83.58,83.81,83.54,83.68,55491.0
2022-06-17 11:40:00,83.68,84.34,83.67,84.21,157788.0,83.68,84.34,83.67,84.21,157788.0
2022-06-17 11:45:00,84.22,84.26,84.0,84.11,142809.0,84.22,84.26,84.0,84.11,142809.0
2022-06-17 11:50:00,84.11,84.17,83.83,83.89,57454.0,84.11,84.17,83.83,83.89,57454.0
2022-06-17 11:55:00,83.89,84.14,83.78,83.99,23261.0,83.89,84.14,83.78,83.99,23261.0
2022-06-17 12:00:00,84.02,84.16,83.61,83.93,36365.0,84.02,84.16,83.61,83.93,36365.0
2022-06-17 12:05:00,83.93,83.94,83.78,83.82,29476.0,83.93,83.94,83.78,83.82,29476.0
2022-06-17 12:10:00,83.84,83.92,83.73,83.87,5701.0,83.84,83.92,83.73,83.87,5701.0
2022-06-17 12:15:00,83.83,83.84,83.62,83.64,14528.0,83.83,83.84,83.62,83.64,14528.0
2022-06-17 12:20:00,83.66,83.68,83.52,83.55,16978.0,83.66,83.68,83.52,83.55,16978.0
2022-06-17 12:25:00,83.59,83.83,83.56,83.78,32503.0,83.59,83.83,83.56,83.78,32503.0
2022-06-17 12:30:00,83.78,83.8,83.55,83.55,25293.0,83.78,83.8,83.55,83.55,25293.0
2022-06-17 12:35:00,83.53,83.53,82.99,83.06,144656.0,83.53,83.53,82.99,83.06,144656.0
2022-06-17 12:40:00,83.1,83.26,82.95,83.06,52513.0,83.1,83.26,82.95,83.06,52513.0
2022-06-17 12:45:00,83.15,83.15,82.59,82.69,71720.0,83.15,83.15,82.59,82.69,71720.0
2022-06-17 12:50:00,82.69,82.85,82.58,82.76,45509.0,82.69,82.85,82.58,82.76,45509.0
2022-06-17 12:55:00,82.83,83.22,82.82,83.14,69557.0,82.83,83.22,82.82,83.14,69557.0
2022-06-17 13:00:00,83.13,83.2,82.94,82.98,24080.0,83.13,83.2,82.94,82.98,24080.0
2022-06-17 13:05:00,83.04,83.24,82.97,83.18,57776.0,83.04,83.24,82.97,83.18,57776.0
2022-06-17 13:10:00,83.19,83.2,82.87,82.98,83771.0,83.19,83.2,82.87,82.98,83771.0
2022-06-17 13:15:00,82.98,83.43,82.91,83.32,80243.0,82.98,83.43,82.91,83.32,80243.0
2022-06-17 13:20:00,83.3,83.31,82.87,83.09,77734.0,83.3,83.31,82.87,83.09,77734.0
2022-06-17 13:25:00,83.11,83.13,82.88,82.98,37471.0,83.11,83.13,82.88,82.98,37471.0
2022-06-17 13:30:00,82.97,83.02,82.54,82.71,77639.0,82.97,83.02,82.54,82.71,77639.0
2022-06-17 13:35:00,82.75,82.84,82.34,82.37,98476.0,82.75,82.84,82.34,82.37,98476.0
2022-06-17 13:40:00,82.37,82.49,82.28,82.37,49057.0,82.37,82.49,82.28,82.37,49057.0
2022-06-17 13:45:00,82.34,82.46,82.21,82.23,120755.0,82.34,82.46,82.21,82.23,120755.0
2022-06-17 13:50:00,82.25,82.31,82.04,82.06,97976.0,82.25,82.31,82.04,82.06,97976.0
2022-06-17 13:55:00,82.08,82.23,82.02,82.17,232656.0,82.08,82.23,82.02,82.17,232656.0
2022-06-17 14:00:00,82.17,82.17,81.94,82.03,187481.0,82.17,82.17,81.94,82.03,187481.0
2022-06-17 14:05:00,82.06,82.21,82.04,82.18,88167.0,82.06,82.21,82.04,82.18,88167.0
2022-06-17 14:10:00,82.17,82.53,82.17,82.5,110895.0,82.17,82.53,82.17,82.5,110895.0
2022-06-17 14:15:00,82.5,82.64,82.37,82.43,193114.0,82.5,82.64,82.37,82.43,193114.0
2022-06-17 14:20:00,82.47,82.63,82.43,82.57,130368.0,82.47,82.63,82.43,82.57,130368.0
2022-06-17 14:25:00,82.58,83.1,82.58,82.94,149719.0,82.58,83.1,82.58,82.94,149719.0
2022-06-17 14:30:00,82.93,83.0,82.79,82.94,195666.0,82.93,83.0,82.79,82.94,195666.0
2022-06-17 14:35:00,82.94,82.98,82.69,82.92,34199.0,82.94,82.98,82.69,82.92,34199.0
2022-06-17 14:40:00,82.95,82.98,82.81,82.83,52679.0,82.95,82.98,82.81,82.83,52679.0
2022-06-17 14:45:00,82.82,82.92,82.66,82.66,34439.0,82.82,82.92,82.66,82.66,34439.0
2022-06-17 14:50:00,82.66,82.72,82.6,82.7,31495.0,82.66,82.72,82.6,82.7,31495.0
2022-06-17 14:55:00,82.69,82.94,82.68,82.94,17410.0,82.69,82.94,82.68,82.94,17410.0
2022-06-17 15:00:00,82.94,83.28,82.93,83.27,57156.0,82.94,83.28,82.93,83.27,57156.0
2022-06-17 15:05:00,83.27,83.45,83.15,83.37,34003.0,83.27,83.45,83.15,83.37,34003.0
2022-06-17 15:10:00,83.39,83.59,83.33,83.42,27993.0,83.39,83.59,83.33,83.42,27993.0
2022-06-17 15:15:00,83.41,83.59,83.38,83.51,41867.0,83.41,83.59,83.38,83.51,41867.0
2022-06-17 15:20:00,83.51,83.55,83.37,83.38,34166.0,83.51,83.55,83.37,83.38,34166.0
2022-06-17 15:25:00,83.4,83.56,83.39,83.41,168379.0,83.4,83.56,83.39,83.41,168379.0
2022-06-17 15:30:00,83.43,83.59,83.39,83.42,37049.0,83.43,83.59,83.39,83.42,37049.0
2022-06-17 15:35:00,83.42,83.58,83.42,83.5,32886.0,83.42,83.58,83.42,83.5,32886.0
2022-06-17 15:40:00,83.5,83.53,83.39,83.5,53013.0,83.5,83.53,83.39,83.5,53013.0
2022-06-17 15:45:00,83.52,83.59,83.45,83.55,57642.0,83.52,83.59,83.45,83.55,57642.0
2022-06-17 15:50:00,83.54,83.56,83.38,83.48,51565.0,83.54,83.56,83.38,83.48,51565.0
2022-06-17 15:55:00,83.47,83.57,83.26,83.3,198552.0,83.47,83.57,83.26,83.3,198552.0
2022-06-21 09:30:00,84.47,84.6,84.43,84.51,123191.0,84.47,84.6,84.43,84.51,123191.0
2022-06-21 09:35:00,84.51,84.96,84.47,84.89,78633.0,84.51,84.96,84.47,84.89,78633.0
2022-06-21 09:40:00,84.89,84.91,84.72,84.85,50684.0,84.89,84.91,84.72,84.85,50684.0
2022-06-21 09:45:00,84.85,84.86,84.54,84.6,95832.0,84.85,84.86,84.54,84.6,95832.0
2022-06-21 09:50:00,84.68,84.69,84.52,84.62,28336.0,84.68,84.69,84.52,84.62,28336.0
2022-06-21 09:55:00,84.65,84.68,84.55,84.67,40919.0,84.65,84.68,84.55,84.67,40919.0
2022-06-21 10:00:00,84.63,84.81,84.58,84.67,74046.0,84.63,84.81,84.58,84.67,74046.0
2022-06-21 10:05:00,84.68,84.73,84.5,84.53,28285.0,84.68,84.73,84.5,84.53,28285.0
2022-06-21 10:10:00,84.53,84.63,84.52,84.61,43384.0,84.53,84.63,84.52,84.61,43384.0
2022-06-21 10:15:00,84.6,84.62,84.34,84.41,66384.0,84.6,84.62,84.34,84.41,66384.0
2022-06-21 10:20:00,84.4,84.69,84.33,84.51,58752.0,84.4,84.69,84.33,84.51,58752.0
2022-06-21 10:25:00,84.49,84.51,84.38,84.44,31824.0,84.49,84.51,84.38,84.44,31824.0
2022-06-21 10:30:00,84.5,84.63,84.5,84.55,30345.0,84.5,84.63,84.5,84.55,30345.0
2022-06-21 10:35:00,84.62,85.28,84.62,85.17,104366.0,84.62,85.28,84.62,85.17,104366.0
2022-06-21 10:40:00,85.23,85.3,84.98,85.07,29137.0,85.23,85.3,84.98,85.07,29137.0
2022-06-21 10:45:00,85.03,85.26,84.98,85.15,52739.0,85.03,85.26,84.98,85.15,52739.0
2022-06-21 10:50:00,85.15,85.16,85.05,85.08,30973.0,85.15,85.16,85.05,85.08,30973.0
2022-06-21 10:55:00,85.07,85.12,84.91,84.95,21828.0,85.07,85.12,84.91,84.95,21828.0
2022-06-21 11:00:00,84.96,84.96,84.77,84.82,27214.0,84.96,84.96,84.77,84.82,27214.0
2022-06-21 11:05:00,84.8,84.85,84.62,84.63,35396.0,84.8,84.85,84.62,84.63,35396.0
2022-06-21 11:10:00,84.65,84.71,84.52,84.61,23875.0,84.65,84.71,84.52,84.61,23875.0
2022-06-21 11:15:00,84.58,84.6,84.39,84.52,28787.0,84.58,84.6,84.39,84.52,28787.0
2022-06-21 11:20:00,84.47,84.55,84.4,84.51,39193.0,84.47,84.55,84.4,84.51,39193.0
2022-06-21 11:25:00,84.48,84.49,84.03,84.03,44928.0,84.48,84.49,84.03,84.03,44928.0
2022-06-21 11:30:00,84.03,84.27,83.93,83.95,43962.0,84.03,84.27,83.93,83.95,43962.0
2022-06-21 11:35:00,83.9,84.08,83.87,83.92,25492.0,83.9,84.08,83.87,83.92,25492.0
2022-06-21 11:40:00,83.95,84.14,83.94,83.96,18573.0,83.95,84.14,83.94,83.96,18573.0
2022-06-21 11:45:00,83.98,83.98,83.7,83.86,59157.0,83.98,83.98,83.7,83.86,59157.0
2022-06-21 11:50:00,83.94,84.0,83.88,83.95,25574.0,83.94,84.0,83.88,83.95,25574.0
2022-06-21 11:55:00,83.93,84.05,83.86,84.02,146192.0,83.93,84.05,83.86,84.02,146192.0
2022-06-21 12:00:00,84.0,84.0,83.86,84.0,11954.0,84.0,84.0,83.86,84.0,11954.0
2022-06-21 12:05:00,83.98,83.98,83.83,83.88,12829.0,83.98,83.98,83.83,83.88,12829.0
2022-06-21 12:10:00,83.92,83.94,83.73,83.74,16226.0,83.92,83.94,83.73,83.74,16226.0
2022-06-21 12:15:00,83.79,84.04,83.74,84.0,20866.0,83.79,84.04,83.74,84.0,20866.0
2022-06-21 12:20:00,84.0,84.02,83.94,84.0,13161.0,84.0,84.02,83.94,84.0,13161.0
2022-06-21 12:25:00,84.0,84.16,84.0,84.12,16092.0,84.0,84.16,84.0,84.12,16092.0
2022-06-21 12:30:00,84.12,84.24,84.04,84.23,23143.0,84.12,84.24,84.04,84.23,23143.0
2022-06-21 12:35:00,84.23,84.24,84.1,84.1,18398.0,84.23,84.24,84.1,84.1,18398.0
2022-06-21 12:40:00,84.07,84.07,83.8,83.8,18314.0,84.07,84.07,83.8,83.8,18314.0
2022-06-21 12:45:00,83.83,84.04,83.82,84.03,13116.0,83.83,84.04,83.82,84.03,13116.0
2022-06-21 12:50:00,84.06,84.17,84.04,84.09,6168.0,84.06,84.17,84.04,84.09,6168.0
2022-06-21 12:55:00,84.09,84.18,84.06,84.1,7170.0,84.09,84.18,84.06,84.1,7170.0
2022-06-21 13:00:00,84.12,84.23,84.09,84.21,17638.0,84.12,84.23,84.09,84.21,17638.0
2022-06-21 13:05:00,84.23,84.25,84.04,84.11,11200.0,84.23,84.25,84.04,84.11,11200.0
2022-06-21 13:10:00,84.11,84.35,84.1,84.3,45896.0,84.11,84.35,84.1,84.3,45896.0
2022-06-21 13:15:00,84.28,84.38,84.24,84.24,8314.0,84.28,84.38,84.24,84.24,8314.0
2022-06-21 13:20:00,84.28,84.28,84.12,84.12,11764.0,84.28,84.28,84.12,84.12,11764.0
2022-06-21 13:25:00,84.16,84.3,84.16,84.26,13878.0,84.16,84.3,84.16,84.26,13878.0
2022-06-21 13:30:00,84.24,84.27,84.17,84.2,5811.0,84.24,84.27,84.17,84.2,5811.0
2022-06-21 13:35:00,84.25,84.37,84.18,84.18,8011.0,84.25,84.37,84.18,84.18,8011.0
2022-06-21 13:40:00,84.16,84.17,84.01,84.05,25142.0,84.16,84.17,84.01,84.05,25142.0
2022-06-21 13:45:00,84.09,84.13,83.78,83.8,22454.0,84.09,84.13,83.78,83.8,22454.0
2022-06-21 13:50:00,83.79,83.87,83.71,83.76,14258.0,83.79,83.87,83.71,83.76,14258.0
2022-06-21 13:55:00,83.79,83.97,83.77,83.93,21645.0,83.79,83.97,83.77,83.93,21645.0
2022-06-21 14:00:00,83.93,83.94,83.64,83.9,88525.0,83.93,83.94,83.64,83.9,88525.0
2022-06-21 14:05:00,83.91,84.49,83.91,84.26,55127.0,83.91,84.49,83.91,84.26,55127.0
2022-06-21 14:10:00,84.25,84.27,84.18,84.2,7888.0,84.25,84.27,84.18,84.2,7888.0
2022-06-21 14:15:00,84.17,84.28,83.94,84.02,26317.0,84.17,84.28,83.94,84.02,26317.0
2022-06-21 14:20:00,84.0,84.21,83.96,84.21,37172.0,84.0,84.21,83.96,84.21,37172.0
2022-06-21 14:25:00,84.2,84.43,83.97,84.06,54925.0,84.2,84.43,83.97,84.06,54925.0
2022-06-21 14:30:00,84.07,84.12,83.99,84.08,30549.0,84.07,84.12,83.99,84.08,30549.0
2022-06-21 14:35:00,84.12,84.15,83.98,84.04,11289.0,84.12,84.15,83.98,84.04,11289.0
2022-06-21 14:40:00,84.09,84.09,83.81,83.82,20101.0,84.09,84.09,83.81,83.82,20101.0
2022-06-21 14:45:00,83.82,83.9,83.78,83.8,21932.0,83.82,83.9,83.78,83.8,21932.0
2022-06-21 14:50:00,83.81,84.01,83.81,83.95,8745.0,83.81,84.01,83.81,83.95,8745.0
2022-06-21 14:55:00,83.98,83.99,83.87,83.87,9064.0,83.98,83.99,83.87,83.87,9064.0
2022-06-21 15:00:00,83.92,84.07,83.92,84.02,41600.0,83.92,84.07,83.92,84.02,41600.0
2022-06-21 15:05:00,84.04,84.11,84.0,84.08,16737.0,84.04,84.11,84.0,84.08,16737.0
2022-06-21 15:10:00,84.08,84.14,84.0,84.0,32765.0,84.08,84.14,84.0,84.0,32765.0
2022-06-21 15:15:00,84.01,84.01,83.95,83.96,29763.0,84.01,84.01,83.95,83.96,29763.0
2022-06-21 15:20:00,83.95,83.98,83.91,83.94,16896.0,83.95,83.98,83.91,83.94,16896.0
2022-06-21 15:25:00,83.93,83.95,83.89,83.92,11232.0,83.93,83.95,83.89,83.92,11232.0
2022-06-21 15:30:00,83.91,84.02,83.87,84.01,28372.0,83.91,84.02,83.87,84.01,28372.0
2022-06-21 15:35:00,84.0,84.02,83.93,83.93,18395.0,84.0,84.02,83.93,83.93,18395.0
2022-06-21 15:40:00,83.93,84.04,83.91,84.04,22465.0,83.93,84.04,83.91,84.04,22465.0
2022-06-21 15:45:00,84.04,84.15,84.03,84.06,68139.0,84.04,84.15,84.03,84.06,68139.0
2022-06-21 15:50:00,84.07,84.1,84.03,84.09,146580.0,84.07,84.1,84.03,84.09,146580.0
2022-06-21 15:55:00,84.09,84.18,84.04,84.05,161045.0,84.09,84.18,84.04,84.05,161045.0
2022-06-22 09:30:00,78.83,79.12,78.49,79.02,440143.0,78.83,79.12,78.49,79.02,440143.0
2022-06-22 09:35:00,79.04,79.06,78.65,78.84,180014.0,79.04,79.06,78.65,78.84,180014.0
2022-06-22 09:40:00,78.81,79.33,78.75,79.29,108147.0,78.81,79.33,78.75,79.29,108147.0
2022-06-22 09:45:00,79.29,79.4,78.97,79.01,91618.0,79.29,79.4,78.97,79.01,91618.0
2022-06-22 09:50:00,78.98,79.36,78.85,79.24,99708.0,78.98,79.36,78.85,79.24,99708.0
2022-06-22 09:55:00,79.28,79.48,79.06,79.38,64498.0,79.28,79.48,79.06,79.38,64498.0
2022-06-22 10:00:00,79.28,79.36,78.8,79.0,62553.0,79.28,79.36,78.8,79.0,62553.0
2022-06-22 10:05:00,78.99,79.21,78.86,79.06,36361.0,78.99,79.21,78.86,79.06,36361.0
2022-06-22 10:10:00,79.01,79.58,78.98,79.45,50671.0,79.01,79.58,78.98,79.45,50671.0
2022-06-22 10:15:00,79.43,79.56,79.27,79.28,63822.0,79.43,79.56,79.27,79.28,63822.0
2022-06-22 10:20:00,79.31,79.72,79.31,79.71,55221.0,79.31,79.72,79.31,79.71,55221.0
2022-06-22 10:25:00,79.72,79.98,79.58,79.92,98537.0,79.72,79.98,79.58,79.92,98537.0
2022-06-22 10:30:00,79.91,80.45,79.67,80.27,124010.0,79.91,80.45,79.67,80.27,124010.0
2022-06-22 10:35:00,80.25,80.52,80.11,80.34,67156.0,80.25,80.52,80.11,80.34,67156.0
2022-06-22 10:40:00,80.33,80.36,80.13,80.34,54606.0,80.33,80.36,80.13,80.34,54606.0
2022-06-22 10:45:00,80.38,80.49,80.16,80.19,62553.0,80.38,80.49,80.16,80.19,62553.0
2022-06-22 10:50:00,80.17,80.62,80.14,80.57,27859.0,80.17,80.62,80.14,80.57,27859.0
2022-06-22 10:55:00,80.53,80.72,80.38,80.58,35945.0,80.53,80.72,80.38,80.58,35945.0
2022-06-22 11:00:00,80.6,80.63,80.01,80.3,29636.0,80.6,80.63,80.01,80.3,29636.0
2022-06-22 11:05:00,80.3,80.55,80.16,80.54,24478.0,80.3,80.55,80.16,80.54,24478.0
2022-06-22 11:10:00,80.53,80.56,80.4,80.48,18094.0,80.53,80.56,80.4,80.48,18094.0
2022-06-22 11:15:00,80.5,80.74,80.43,80.59,40696.0,80.5,80.74,80.43,80.59,40696.0
2022-06-22 11:20:00,80.6,80.75,80.44,80.74,32030.0,80.6,80.75,80.44,80.74,32030.0
2022-06-22 11:25:00,80.75,81.15,80.75,81.03,96404.0,80.75,81.15,80.75,81.03,96404.0
2022-06-22 11:30:00,81.02,81.31,81.02,81.11,63093.0,81.02,81.31,81.02,81.11,63093.0
2022-06-22 11:35:00,81.17,81.43,81.15,81.41,72471.0,81.17,81.43,81.15,81.41,72471.0
2022-06-22 11:40:00,81.37,81.48,81.26,81.31,78314.0,81.37,81.48,81.26,81.31,78314.0
2022-06-22 11:45:00,81.31,81.47,81.31,81.45,24506.0,81.31,81.47,81.31,81.45,24506.0
2022-06-22 11:50:00,81.44,81.48,81.17,81.21,107778.0,81.44,81.48,81.17,81.21,107778.0
2022-06-22 11:55:00,81.23,81.4,81.2,81.35,33185.0,81.23,81.4,81.2,81.35,33185.0
2022-06-22 12:00:00,81.41,81.77,81.41,81.74,76637.0,81.41,81.77,81.41,81.74,76637.0
2022-06-22 12:05:00,81.67,81.72,81.55,81.62,27696.0,81.67,81.72,81.55,81.62,27696.0
2022-06-22 12:10:00,81.64,81.87,81.52,81.56,159924.0,81.64,81.87,81.52,81.56,159924.0
2022-06-22 12:15:00,81.56,81.64,81.42,81.46,13600.0,81.56,81.64,81.42,81.46,13600.0
2022-06-22 12:20:00,81.46,81.61,81.34,81.44,22184.0,81.46,81.61,81.34,81.44,22184.0
2022-06-22 12:25:00,81.44,81.58,81.44,81.53,29281.0,81.44,81.58,81.44,81.53,29281.0
2022-06-22 12:30:00,81.48,81.48,81.3,81.4,27254.0,81.48,81.48,81.3,81.4,27254.0
2022-06-22 12:35:00,81.4,81.54,81.4,81.42,9924.0,81.4,81.54,81.4,81.42,9924.0
2022-06-22 12:40:00,81.45,81.71,81.45,81.71,21131.0,81.45,81.71,81.45,81.71,21131.0
2022-06-22 12:45:00,81.72,81.88,81.58,81.88,17598.0,81.72,81.88,81.58,81.88,17598.0
2022-06-22 12:50:00,81.85,81.86,81.54,81.55,36106.0,81.85,81.86,81.54,81.55,36106.0
2022-06-22 12:55:00,81.56,81.79,81.39,81.79,37771.0,81.56,81.79,81.39,81.79,37771.0
2022-06-22 13:00:00,81.67,81.67,81.19,81.25,58989.0,81.67,81.67,81.19,81.25,58989.0
2022-06-22 13:05:00,81.23,81.27,81.11,81.13,168166.0,81.23,81.27,81.11,81.13,168166.0
2022-06-22 13:10:00,81.15,81.15,80.96,81.07,38749.0,81.15,81.15,80.96,81.07,38749.0
2022-06-22 13:15:00,81.1,81.13,80.92,80.99,18677.0,81.1,81.13,80.92,80.99,18677.0
2022-06-22 13:20:00,81.0,81.4,81.0,81.38,25673.0,81.0,81.4,81.0,81.38,25673.0
2022-06-22 13:25:00,81.41,81.45,81.27,81.33,24325.0,81.41,81.45,81.27,81.33,24325.0
2022-06-22 13:30:00,81.3,81.57,81.3,81.48,22867.0,81.3,81.57,81.3,81.48,22867.0
2022-06-22 13:35:00,81.43,81.55,81.42,81.54,9036.0,81.43,81.55,81.42,81.54,9036.0
2022-06-22 13:40:00,81.49,81.65,81.44,81.65,13168.0,81.49,81.65,81.44,81.65,13168.0
2022-06-22 13:45:00,81.65,82.08,81.63,82.05,41555.0,81.65,82.08,81.63,82.05,41555.0
2022-06-22 13:50:00,82.03,82.31,82.02,82.12,36535.0,82.03,82.31,82.02,82.12,36535.0
2022-06-22 13:55:00,82.14,82.25,82.1,82.2,34761.0,82.14,82.25,82.1,82.2,34761.0
2022-06-22 14:00:00,82.19,82.19,82.05,82.15,8396.0,82.19,82.19,82.05,82.15,8396.0
2022-06-22 14:05:00,82.13,82.31,82.13,82.28,26817.0,82.13,82.31,82.13,82.28,26817.0
2022-06-22 14:10:00,82.26,82.32,82.1,82.11,15919.0,82.26,82.32,82.1,82.11,15919.0
2022-06-22 14:15:00,82.15,82.33,82.15,82.29,13625.0,82.15,82.33,82.15,82.29,13625.0
2022-06-22 14:20:00,82.3,82.32,81.75,81.94,53776.0,82.3,82.32,81.75,81.94,53776.0
2022-06-22 14:25:00,81.97,82.12,81.49,81.5,66571.0,81.97,82.12,81.49,81.5,66571.0
2022-06-22 14:30:00,81.49,81.68,81.43,81.51,52502.0,81.49,81.68,81.43,81.51,52502.0
2022-06-22 14:35:00,81.48,81.48,81.14,81.34,26509.0,81.48,81.48,81.14,81.34,26509.0
2022-06-22 14:40:00,81.33,81.33,81.0,81.23,22593.0,81.33,81.33,81.0,81.23,22593.0
2022-06-22 14:45:00,81.23,81.35,81.2,81.27,11970.0,81.23,81.35,81.2,81.27,11970.0
2022-06-22 14:50:00,81.28,81.29,81.21,81.28,13354.0,81.28,81.29,81.21,81.28,13354.0
2022-06-22 14:55:00,81.3,81.57,81.29,81.55,31782.0,81.3,81.57,81.29,81.55,31782.0
2022-06-22 15:00:00,81.53,81.53,81.33,81.35,15735.0,81.53,81.53,81.33,81.35,15735.0
2022-06-22 15:05:00,81.37,81.4,81.25,81.25,26245.0,81.37,81.4,81.25,81.25,26245.0
2022-06-22 15:10:00,81.26,81.39,81.25,81.3,11896.0,81.26,81.39,81.25,81.3,11896.0
2022-06-22 15:15:00,81.31,81.32,81.24,81.26,13092.0,81.31,81.32,81.24,81.26,13092.0
2022-06-22 15:20:00,81.25,81.31,81.24,81.28,24237.0,81.25,81.31,81.24,81.28,24237.0
2022-06-22 15:25:00,81.26,81.43,81.16,81.43,18008.0,81.26,81.43,81.16,81.43,18008.0
2022-06-22 15:30:00,81.42,81.42,81.18,81.21,37050.0,81.42,81.42,81.18,81.21,37050.0
2022-06-22 15:35:00,81.22,81.23,81.04,81.05,47503.0,81.22,81.23,81.04,81.05,47503.0
2022-06-22 15:40:00,81.06,81.2,81.03,81.15,84080.0,81.06,81.2,81.03,81.15,84080.0
2022-06-22 15:45:00,81.15,81.16,81.01,81.04,51046.0,81.15,81.16,81.01,81.04,51046.0
2022-06-22 15:50:00,81.03,81.07,80.94,80.95,105658.0,81.03,81.07,80.94,80.95,105658.0
2022-06-22 15:55:00,80.96,80.98,80.85,80.91,176170.0,80.96,80.98,80.85,80.91,176170.0
2022-06-23 09:30:00,81.63,81.9,81.63,81.67,82306.0,81.63,81.9,81.63,81.67,82306.0
2022-06-23 09:35:00,81.7,81.72,81.49,81.56,24442.0,81.7,81.72,81.49,81.56,24442.0
2022-06-23 09:40:00,81.54,81.63,81.39,81.55,40556.0,81.54,81.63,81.39,81.55,40556.0
2022-06-23 09:45:00,81.5,81.55,81.06,81.07,177809.0,81.5,81.55,81.06,81.07,177809.0
2022-06-23 09:50:00,81.03,81.09,80.65,80.69,121184.0,81.03,81.09,80.65,80.69,121184.0
2022-06-23 09:55:00,80.7,80.94,80.62,80.82,32375.0,80.7,80.94,80.62,80.82,32375.0
2022-06-23 10:00:00,80.84,80.99,80.79,80.87,18347.0,80.84,80.99,80.79,80.87,18347.0
2022-06-23 10:05:00,80.83,80.86,80.31,80.32,89751.0,80.83,80.86,80.31,80.32,89751.0
2022-06-23 10:10:00,80.38,80.59,80.35,80.41,51473.0,80.38,80.59,80.35,80.41,51473.0
2022-06-23 10:15:00,80.43,80.78,80.35,80.73,23174.0,80.43,80.78,80.35,80.73,23174.0
2022-06-23 10:20:00,80.67,80.87,80.66,80.79,10542.0,80.67,80.87,80.66,80.79,10542.0
2022-06-23 10:25:00,80.7,81.05,80.69,80.98,30359.0,80.7,81.05,80.69,80.98,30359.0
2022-06-23 10:30:00,81.0,81.04,80.56,80.7,18946.0,81.0,81.04,80.56,80.7,18946.0
2022-06-23 10:35:00,80.59,80.8,80.59,80.67,19114.0,80.59,80.8,80.59,80.67,19114.0
2022-06-23 10:40:00,80.62,80.76,80.35,80.4,38028.0,80.62,80.76,80.35,80.4,38028.0
2022-06-23 10:45:00,80.39,80.6,80.11,80.15,42702.0,80.39,80.6,80.11,80.15,42702.0
2022-06-23 10:50:00,80.13,80.58,80.02,80.48,41884.0,80.13,80.58,80.02,80.48,41884.0
2022-06-23 10:55:00,80.5,80.8,80.41,80.54,37538.0,80.5,80.8,80.41,80.54,37538.0
2022-06-23 11:00:00,80.58,80.67,80.3,80.33,37726.0,80.58,80.67,80.3,80.33,37726.0
2022-06-23 11:05:00,80.4,80.44,80.22,80.37,32954.0,80.4,80.44,80.22,80.37,32954.0
2022-06-23 11:10:00,80.38,80.43,80.23,80.24,28212.0,80.38,80.43,80.23,80.24,28212.0
2022-06-23 11:15:00,80.16,80.36,80.11,80.3,41944.0,80.16,80.36,80.11,80.3,41944.0
2022-06-23 11:20:00,80.25,80.45,80.12,80.21,44575.0,80.25,80.45,80.12,80.21,44575.0
2022-06-23 11:25:00,80.17,80.66,80.17,80.57,50084.0,80.17,80.66,80.17,80.57,50084.0
2022-06-23 11:30:00,80.56,80.65,80.32,80.51,15808.0,80.56,80.65,80.32,80.51,15808.0
2022-06-23 11:35:00,80.42,80.44,80.23,80.23,39331.0,80.42,80.44,80.23,80.23,39331.0
2022-06-23 11:40:00,80.27,80.44,80.15,80.38,26387.0,80.27,80.44,80.15,80.38,26387.0
2022-06-23 11:45:00,80.38,80.59,80.38,80.45,20928.0,80.38,80.59,80.38,80.45,20928.0
2022-06-23 11:50:00,80.4,80.52,80.27,80.33,7161.0,80.4,80.52,80.27,80.33,7161.0
2022-06-23 11:55:00,80.34,80.46,80.26,80.31,36686.0,80.34,80.46,80.26,80.31,36686.0
2022-06-23 12:00:00,80.31,80.4,79.83,79.89,84055.0,80.31,80.4,79.83,79.89,84055.0
2022-06-23 12:05:00,79.81,79.81,79.4,79.41,105219.0,79.81,79.81,79.4,79.41,105219.0
2022-06-23 12:10:00,79.41,79.6,79.32,79.39,39473.0,79.41,79.6,79.32,79.39,39473.0
2022-06-23 12:15:00,79.4,79.69,79.38,79.59,31733.0,79.4,79.69,79.38,79.59,31733.0
2022-06-23 12:20:00,79.64,79.77,79.61,79.75,42073.0,79.64,79.77,79.61,79.75,42073.0
2022-06-23 12:25:00,79.68,79.99,79.68,79.91,32113.0,79.68,79.99,79.68,79.91,32113.0
2022-06-23 12:30:00,79.89,79.95,79.56,79.63,27813.0,79.89,79.95,79.56,79.63,27813.0
2022-06-23 12:35:00,79.58,79.58,79.34,79.44,30902.0,79.58,79.58,79.34,79.44,30902.0
2022-06-23 12:40:00,79.49,79.61,79.4,79.49,34109.0,79.49,79.61,79.4,79.49,34109.0
2022-06-23 12:45:00,79.46,79.52,79.09,79.12,86253.0,79.46,79.52,79.09,79.12,86253.0
2022-06-23 12:50:00,79.14,79.3,79.1,79.17,30889.0,79.14,79.3,79.1,79.17,30889.0
2022-06-23 12:55:00,79.16,79.27,79.07,79.16,26811.0,79.16,79.27,79.07,79.16,26811.0
2022-06-23 13:00:00,79.09,79.24,78.98,79.16,30029.0,79.09,79.24,78.98,79.16,30029.0
2022-06-23 13:05:00,79.16,79.41,79.14,79.2,22110.0,79.16,79.41,79.14,79.2,22110.0
2022-06-23 13:10:00,79.25,79.72,79.22,79.6,44672.0,79.25,79.72,79.22,79.6,44672.0
2022-06-23 13:15:00,79.61,79.85,79.6,79.72,25153.0,79.61,79.85,79.6,79.72,25153.0
2022-06-23 13:20:00,79.73,80.02,79.73,79.79,35265.0,79.73,80.02,79.73,79.79,35265.0
2022-06-23 13:25:00,79.74,79.86,79.72,79.8,111279.0,79.74,79.86,79.72,79.8,111279.0
2022-06-23 13:30:00,79.81,80.1,79.81,80.08,21300.0,79.81,80.1,79.81,80.08,21300.0
2022-06-23 13:35:00,80.03,80.24,80.01,80.12,20643.0,80.03,80.24,80.01,80.12,20643.0
2022-06-23 13:40:00,80.11,80.16,79.83,79.88,43211.0,80.11,80.16,79.83,79.88,43211.0
2022-06-23 13:45:00,79.97,80.0,79.92,79.97,6861.0,79.97,80.0,79.92,79.97,6861.0
2022-06-23 13:50:00,80.01,80.12,79.84,79.87,10291.0,80.01,80.12,79.84,79.87,10291.0
2022-06-23 13:55:00,79.87,79.9,79.64,79.83,74171.0,79.87,79.9,79.64,79.83,74171.0
2022-06-23 14:00:00,79.97,79.97,79.79,79.85,26800.0,79.97,79.97,79.79,79.85,26800.0
2022-06-23 14:05:00,79.87,80.01,79.8,79.93,15961.0,79.87,80.01,79.8,79.93,15961.0
2022-06-23 14:10:00,79.94,79.95,79.7,79.77,11245.0,79.94,79.95,79.7,79.77,11245.0
2022-06-23 14:15:00,79.78,79.79,79.69,79.76,22411.0,79.78,79.79,79.69,79.76,22411.0
2022-06-23 14:20:00,79.73,79.83,79.68,79.77,56537.0,79.73,79.83,79.68,79.77,56537.0
2022-06-23 14:25:00,79.77,79.8,79.29,79.33,48355.0,79.77,79.8,79.29,79.33,48355.0
2022-06-23 14:30:00,79.31,79.53,79.3,79.35,61961.0,79.31,79.53,79.3,79.35,61961.0
2022-06-23 14:35:00,79.36,79.44,79.34,79.36,35751.0,79.36,79.44,79.34,79.36,35751.0
2022-06-23 14:40:00,79.38,79.43,79.13,79.32,19581.0,79.38,79.43,79.13,79.32,19581.0
2022-06-23 14:45:00,79.32,79.32,79.13,79.14,4612.0,79.32,79.32,79.13,79.14,4612.0
2022-06-23 14:50:00,79.16,79.27,79.09,79.24,12225.0,79.16,79.27,79.09,79.24,12225.0
2022-06-23 14:55:00,79.24,79.24,79.15,79.22,12692.0,79.24,79.24,79.15,79.22,12692.0
2022-06-23 15:00:00,79.23,79.3,79.17,79.28,11542.0,79.23,79.3,79.17,79.28,11542.0
2022-06-23 15:05:00,79.29,79.3,79.15,79.18,11528.0,79.29,79.3,79.15,79.18,11528.0
2022-06-23 15:10:00,79.17,79.23,79.16,79.17,13629.0,79.17,79.23,79.16,79.17,13629.0
2022-06-23 15:15:00,79.16,79.19,79.14,79.19,12128.0,79.16,79.19,79.14,79.19,12128.0
2022-06-23 15:20:00,79.2,79.43,79.19,79.36,18057.0,79.2,79.43,79.19,79.36,18057.0
2022-06-23 15:25:00,79.36,79.44,79.33,79.33,11730.0,79.36,79.44,79.33,79.33,11730.0
2022-06-23 15:30:00,79.32,79.32,79.23,79.3,31392.0,79.32,79.32,79.23,79.3,31392.0
2022-06-23 15:35:00,79.3,79.39,79.29,79.36,17683.0,79.3,79.39,79.29,79.36,17683.0
2022-06-23 15:40:00,79.37,79.48,79.32,79.32,19143.0,79.37,79.48,79.32,79.32,19143.0
2022-06-23 15:45:00,79.32,79.36,79.13,79.14,39689.0,79.32,79.36,79.13,79.14,39689.0
2022-06-23 15:50:00,79.13,79.17,79.05,79.08,88511.0,79.13,79.17,79.05,79.08,88511.0
2022-06-23 15:55:00,79.08,79.11,78.96,79.01,171790.0,79.08,79.11,78.96,79.01,171790.0
2022-06-24 09:30:00,80.19,80.24,79.93,80.14,94455.0,80.19,80.24,79.93,80.14,94455.0
2022-06-24 09:35:00,80.14,80.26,79.85,79.99,49078.0,80.14,80.26,79.85,79.99,49078.0
2022-06-24 09:40:00,79.98,80.25,79.91,80.2,32574.0,79.98,80.25,79.91,80.2,32574.0
2022-06-24 09:45:00,80.11,80.33,79.95,80.29,24708.0,80.11,80.33,79.95,80.29,24708.0
2022-06-24 09:50:00,80.32,80.32,79.89,79.95,22128.0,80.32,80.32,79.89,79.95,22128.0
2022-06-24 09:55:00,79.95,79.96,79.63,79.77,32805.0,79.95,79.96,79.63,79.77,32805.0
2022-06-24 10:00:00,79.78,80.21,79.78,80.16,32169.0,79.78,80.21,79.78,80.16,32169.0
2022-06-24 10:05:00,80.13,80.57,80.13,80.56,52927.0,80.13,80.57,80.13,80.56,52927.0
2022-06-24 10:10:00,80.54,80.79,80.5,80.71,41452.0,80.54,80.79,80.5,80.71,41452.0
2022-06-24 10:15:00,80.73,81.05,80.73,81.01,78842.0,80.73,81.05,80.73,81.01,78842.0
2022-06-24 10:20:00,81.02,81.54,81.0,81.52,114859.0,81.02,81.54,81.0,81.52,114859.0
2022-06-24 10:25:00,81.46,81.59,81.32,81.47,70374.0,81.46,81.59,81.32,81.47,70374.0
2022-06-24 10:30:00,81.42,81.85,81.3,81.76,41172.0,81.42,81.85,81.3,81.76,41172.0
2022-06-24 10:35:00,81.76,81.86,81.58,81.66,45968.0,81.76,81.86,81.58,81.66,45968.0
2022-06-24 10:40:00,81.68,81.87,81.64,81.81,43341.0,81.68,81.87,81.64,81.81,43341.0
2022-06-24 10:45:00,81.81,81.92,81.69,81.84,112101.0,81.81,81.92,81.69,81.84,112101.0
2022-06-24 10:50:00,81.85,81.92,81.8,81.88,105742.0,81.85,81.92,81.8,81.88,105742.0
2022-06-24 10:55:00,81.88,82.1,81.81,82.05,37430.0,81.88,82.1,81.81,82.05,37430.0
2022-06-24 11:00:00,82.0,82.02,81.8,81.9,36247.0,82.0,82.02,81.8,81.9,36247.0
2022-06-24 11:05:00,81.86,82.03,81.82,81.96,22050.0,81.86,82.03,81.82,81.96,22050.0
2022-06-24 11:10:00,82.0,82.07,81.85,81.85,36595.0,82.0,82.07,81.85,81.85,36595.0
2022-06-24 11:15:00,81.89,82.05,81.78,81.95,30935.0,81.89,82.05,81.78,81.95,30935.0
2022-06-24 11:20:00,81.97,82.1,81.96,82.06,273785.0,81.97,82.1,81.96,82.06,273785.0
2022-06-24 11:25:00,82.07,82.17,82.02,82.07,49890.0,82.07,82.17,82.02,82.07,49890.0
2022-06-24 11:30:00,82.06,82.12,81.74,81.74,36712.0,82.06,82.12,81.74,81.74,36712.0
2022-06-24 11:35:00,81.72,81.86,81.63,81.85,26614.0,81.72,81.86,81.63,81.85,26614.0
2022-06-24 11:40:00,81.82,81.82,81.64,81.65,41736.0,81.82,81.82,81.64,81.65,41736.0
2022-06-24 11:45:00,81.63,81.83,81.57,81.71,33123.0,81.63,81.83,81.57,81.71,33123.0
2022-06-24 11:50:00,81.7,81.7,81.58,81.67,14341.0,81.7,81.7,81.58,81.67,14341.0
2022-06-24 11:55:00,81.62,81.65,81.44,81.55,10174.0,81.62,81.65,81.44,81.55,10174.0
2022-06-24 12:00:00,81.58,81.68,81.56,81.56,11694.0,81.58,81.68,81.56,81.56,11694.0
2022-06-24 12:05:00,81.54,81.63,81.38,81.38,16775.0,81.54,81.63,81.38,81.38,16775.0
2022-06-24 12:10:00,81.38,81.42,81.22,81.26,72374.0,81.38,81.42,81.22,81.26,72374.0
2022-06-24 12:15:00,81.27,81.3,81.07,81.27,16442.0,81.27,81.3,81.07,81.27,16442.0
2022-06-24 12:20:00,81.24,81.27,81.12,81.14,18745.0,81.24,81.27,81.12,81.14,18745.0
2022-06-24 12:25:00,81.19,81.19,80.96,81.01,62953.0,81.19,81.19,80.96,81.01,62953.0
2022-06-24 12:30:00,81.01,81.04,80.75,80.79,53398.0,81.01,81.04,80.75,80.79,53398.0
2022-06-24 12:35:00,80.83,80.83,80.63,80.72,40187.0,80.83,80.83,80.63,80.72,40187.0
2022-06-24 12:40:00,80.71,80.78,80.47,80.78,48059.0,80.71,80.78,80.47,80.78,48059.0
2022-06-24 12:45:00,80.77,80.88,80.7,80.84,18137.0,80.77,80.88,80.7,80.84,18137.0
2022-06-24 12:50:00,80.88,80.9,80.74,80.88,17110.0,80.88,80.9,80.74,80.88,17110.0
2022-06-24 12:55:00,80.87,80.97,80.87,80.97,2865.0,80.87,80.97,80.87,80.97,2865.0
2022-06-24 13:00:00,80.87,81.02,80.84,80.86,18496.0,80.87,81.02,80.84,80.86,18496.0
2022-06-24 13:05:00,80.86,80.86,80.43,80.59,59256.0,80.86,80.86,80.43,80.59,59256.0
2022-06-24 13:10:00,80.58,80.83,80.51,80.77,57293.0,80.58,80.83,80.51,80.77,57293.0
2022-06-24 13:15:00,80.76,80.85,80.55,80.56,11640.0,80.76,80.85,80.55,80.56,11640.0
2022-06-24 13:20:00,80.55,80.75,80.55,80.69,24078.0,80.55,80.75,80.55,80.69,24078.0
2022-06-24 13:25:00,80.72,80.81,80.61,80.74,16075.0,80.72,80.81,80.61,80.74,16075.0
2022-06-24 13:30:00,80.7,80.92,80.69,80.84,21014.0,80.7,80.92,80.69,80.84,21014.0
2022-06-24 13:35:00,80.85,80.9,80.78,80.8,12841.0,80.85,80.9,80.78,80.8,12841.0
2022-06-24 13:40:00,80.82,81.01,80.82,80.94,26318.0,80.82,81.01,80.82,80.94,26318.0
2022-06-24 13:45:00,80.96,81.1,80.92,81.06,22374.0,80.96,81.1,80.92,81.06,22374.0
2022-06-24 13:50:00,81.06,81.1,80.95,80.97,14910.0,81.06,81.1,80.95,80.97,14910.0
2022-06-24 13:55:00,80.96,80.96,80.84,80.93,15011.0,80.96,80.96,80.84,80.93,15011.0
2022-06-24 14:00:00,80.89,80.91,80.73,80.73,18954.0,80.89,80.91,80.73,80.73,18954.0
2022-06-24 14:05:00,80.69,80.95,80.69,80.95,10430.0,80.69,80.95,80.69,80.95,10430.0
2022-06-24 14:10:00,80.94,81.02,80.89,80.96,5498.0,80.94,81.02,80.89,80.96,5498.0
2022-06-24 14:15:00,80.95,81.04,80.95,81.03,4398.0,80.95,81.04,80.95,81.03,4398.0
2022-06-24 14:20:00,81.05,81.2,81.05,81.17,48086.0,81.05,81.2,81.05,81.17,48086.0
2022-06-24 14:25:00,81.2,81.41,81.14,81.32,70220.0,81.2,81.41,81.14,81.32,70220.0
2022-06-24 14:30:00,81.31,81.46,81.24,81.28,45394.0,81.31,81.46,81.24,81.28,45394.0
2022-06-24 14:35:00,81.28,81.36,81.26,81.29,4675.0,81.28,81.36,81.26,81.29,4675.0
2022-06-24 14:40:00,81.28,81.32,81.24,81.24,45634.0,81.28,81.32,81.24,81.24,45634.0
2022-06-24 14:45:00,81.27,81.33,81.18,81.23,15694.0,81.27,81.33,81.18,81.23,15694.0
2022-06-24 14:50:00,81.24,81.24,81.12,81.13,14616.0,81.24,81.24,81.12,81.13,14616.0
2022-06-24 14:55:00,81.1,81.23,81.09,81.2,13292.0,81.1,81.23,81.09,81.2,13292.0
2022-06-24 15:00:00,81.18,81.23,81.17,81.21,5905.0,81.18,81.23,81.17,81.21,5905.0
2022-06-24 15:05:00,81.19,81.21,81.14,81.19,10168.0,81.19,81.21,81.14,81.19,10168.0
2022-06-24 15:10:00,81.19,81.2,81.12,81.15,5402.0,81.19,81.2,81.12,81.15,5402.0
2022-06-24 15:15:00,81.16,81.21,81.15,81.18,24295.0,81.16,81.21,81.15,81.18,24295.0
2022-06-24 15:20:00,81.11,81.24,81.11,81.21,5360.0,81.11,81.24,81.11,81.21,5360.0
2022-06-24 15:25:00,81.21,81.28,81.18,81.27,3857.0,81.21,81.28,81.18,81.27,3857.0
2022-06-24 15:30:00,81.27,81.27,81.14,81.14,13875.0,81.27,81.27,81.14,81.14,13875.0
2022-06-24 15:35:00,81.13,81.16,81.08,81.13,15173.0,81.13,81.16,81.08,81.13,15173.0
2022-06-24 15:40:00,81.12,81.19,81.04,81.15,25619.0,81.12,81.19,81.04,81.15,25619.0
2022-06-24 15:45:00,81.14,81.14,81.07,81.08,17294.0,81.14,81.14,81.07,81.08,17294.0
2022-06-24 15:50:00,81.09,81.16,81.06,81.14,49753.0,81.09,81.16,81.06,81.14,49753.0
2022-06-24 15:55:00,81.14,81.26,81.12,81.24,148128.0,81.14,81.26,81.12,81.24,148128.0
2022-06-27 09:30:00,81.29,81.5,81.01,81.03,101080.0,81.29,81.5,81.01,81.03,101080.0
2022-06-27 09:35:00,81.05,81.17,80.8,81.01,50766.0,81.05,81.17,80.8,81.01,50766.0
2022-06-27 09:40:00,80.99,81.06,80.82,80.85,63138.0,80.99,81.06,80.82,80.85,63138.0
2022-06-27 09:45:00,80.84,80.85,80.4,80.5,60936.0,80.84,80.85,80.4,80.5,60936.0
2022-06-27 09:50:00,80.52,80.92,80.51,80.86,39490.0,80.52,80.92,80.51,80.86,39490.0
2022-06-27 09:55:00,80.82,81.02,80.7,80.74,81733.0,80.82,81.02,80.7,80.74,81733.0
2022-06-27 10:00:00,80.73,81.42,80.73,81.38,89276.0,80.73,81.42,80.73,81.38,89276.0
2022-06-27 10:05:00,81.39,81.42,81.04,81.15,32821.0,81.39,81.42,81.04,81.15,32821.0
2022-06-27 10:10:00,81.13,81.52,81.05,81.52,26091.0,81.13,81.52,81.05,81.52,26091.0
2022-06-27 10:15:00,81.52,81.79,81.52,81.77,53556.0,81.52,81.79,81.52,81.77,53556.0
2022-06-27 10:20:00,81.74,81.82,81.54,81.67,45746.0,81.74,81.82,81.54,81.67,45746.0
2022-06-27 10:25:00,81.6,81.77,81.51,81.72,26428.0,81.6,81.77,81.51,81.72,26428.0
2022-06-27 10:30:00,81.75,82.08,81.63,82.08,51121.0,81.75,82.08,81.63,82.08,51121.0
2022-06-27 10:35:00,82.06,82.06,81.75,81.84,57022.0,82.06,82.06,81.75,81.84,57022.0
2022-06-27 10:40:00,81.9,82.22,81.86,82.2,38166.0,81.9,82.22,81.86,82.2,38166.0
2022-06-27 10:45:00,82.19,82.39,82.08,82.31,42985.0,82.19,82.39,82.08,82.31,42985.0
2022-06-27 10:50:00,82.3,82.38,82.19,82.33,27467.0,82.3,82.38,82.19,82.33,27467.0
2022-06-27 10:55:00,82.32,82.6,82.32,82.57,37266.0,82.32,82.6,82.32,82.57,37266.0
2022-06-27 11:00:00,82.58,82.64,82.47,82.56,42209.0,82.58,82.64,82.47,82.56,42209.0
2022-06-27 11:05:00,82.58,82.67,82.48,82.48,33635.0,82.58,82.67,82.48,82.48,33635.0
2022-06-27 11:10:00,82.48,82.57,82.41,82.56,25560.0,82.48,82.57,82.41,82.56,25560.0
2022-06-27 11:15:00,82.58,82.59,82.45,82.45,19812.0,82.58,82.59,82.45,82.45,19812.0
2022-06-27 11:20:00,82.44,82.62,82.42,82.54,50628.0,82.44,82.62,82.42,82.54,50628.0
2022-06-27 11:25:00,82.52,82.57,82.27,82.48,56162.0,82.52,82.57,82.27,82.48,56162.0
2022-06-27 11:30:00,82.5,82.65,82.42,82.53,76139.0,82.5,82.65,82.42,82.53,76139.0
2022-06-27 11:35:00,82.56,82.6,82.49,82.53,7224.0,82.56,82.6,82.49,82.53,7224.0
2022-06-27 11:40:00,82.59,82.76,82.57,82.62,36303.0,82.59,82.76,82.57,82.62,36303.0
2022-06-27 11:45:00,82.6,82.61,82.38,82.44,9891.0,82.6,82.61,82.38,82.44,9891.0
2022-06-27 11:50:00,82.43,82.43,82.23,82.35,15370.0,82.43,82.43,82.23,82.35,15370.0
2022-06-27 11:55:00,82.36,82.45,82.14,82.32,467964.0,82.36,82.45,82.14,82.32,467964.0
2022-06-27 12:00:00,82.26,82.41,82.23,82.3,69553.0,82.26,82.41,82.23,82.3,69553.0
2022-06-27 12:05:00,82.33,82.35,82.24,82.26,26797.0,82.33,82.35,82.24,82.26,26797.0
2022-06-27 12:10:00,82.29,82.56,82.22,82.56,31670.0,82.29,82.56,82.22,82.56,31670.0
2022-06-27 12:15:00,82.58,82.69,82.44,82.46,58895.0,82.58,82.69,82.44,82.46,58895.0
2022-06-27 12:20:00,82.49,82.54,82.29,82.4,58785.0,82.49,82.54,82.29,82.4,58785.0
2022-06-27 12:25:00,82.38,82.48,82.28,82.47,33331.0,82.38,82.48,82.28,82.47,33331.0
2022-06-27 12:30:00,82.46,82.46,82.07,82.39,278609.0,82.46,82.46,82.07,82.39,278609.0
2022-06-27 12:35:00,82.4,82.56,82.28,82.49,174649.0,82.4,82.56,82.28,82.49,174649.0
2022-06-27 12:40:00,82.54,82.66,82.42,82.65,19260.0,82.54,82.66,82.42,82.65,19260.0
2022-06-27 12:45:00,82.7,83.07,82.7,83.05,122115.0,82.7,83.07,82.7,83.05,122115.0
2022-06-27 12:50:00,83.02,83.29,82.93,83.26,65215.0,83.02,83.29,82.93,83.26,65215.0
2022-06-27 12:55:00,83.27,83.35,83.11,83.23,138886.0,83.27,83.35,83.11,83.23,138886.0
2022-06-27 13:00:00,83.27,83.31,83.16,83.31,103017.0,83.27,83.31,83.16,83.31,103017.0
2022-06-27 13:05:00,83.34,83.4,83.15,83.19,23833.0,83.34,83.4,83.15,83.19,23833.0
2022-06-27 13:10:00,83.21,83.23,83.06,83.08,8450.0,83.21,83.23,83.06,83.08,8450.0
2022-06-27 13:15:00,83.05,83.1,82.93,83.0,7446.0,83.05,83.1,82.93,83.0,7446.0
2022-06-27 13:20:00,83.0,83.1,82.93,83.01,21370.0,83.0,83.1,82.93,83.01,21370.0
2022-06-27 13:25:00,83.07,83.09,82.96,82.96,17411.0,83.07,83.09,82.96,82.96,17411.0
2022-06-27 13:30:00,82.97,83.04,82.83,82.94,84526.0,82.97,83.04,82.83,82.94,84526.0
2022-06-27 13:35:00,82.94,82.98,82.91,82.93,9294.0,82.94,82.98,82.91,82.93,9294.0
2022-06-27 13:40:00,82.92,82.93,82.84,82.89,5736.0,82.92,82.93,82.84,82.89,5736.0
2022-06-27 13:45:00,82.92,83.01,82.84,82.99,15497.0,82.92,83.01,82.84,82.99,15497.0
2022-06-27 13:50:00,83.0,83.18,83.0,83.16,40802.0,83.0,83.18,83.0,83.16,40802.0
2022-06-27 13:55:00,83.15,83.27,83.06,83.16,30248.0,83.15,83.27,83.06,83.16,30248.0
2022-06-27 14:00:00,83.18,83.19,82.94,82.94,10374.0,83.18,83.19,82.94,82.94,10374.0
2022-06-27 14:05:00,82.93,82.98,82.82,82.86,34711.0,82.93,82.98,82.82,82.86,34711.0
2022-06-27 14:10:00,82.88,83.04,82.88,82.95,23089.0,82.88,83.04,82.88,82.95,23089.0
2022-06-27 14:15:00,82.95,82.95,82.73,82.8,18351.0,82.95,82.95,82.73,82.8,18351.0
2022-06-27 14:20:00,82.81,82.82,82.66,82.69,46785.0,82.81,82.82,82.66,82.69,46785.0
2022-06-27 14:25:00,82.68,82.87,82.57,82.81,128666.0,82.68,82.87,82.57,82.81,128666.0
2022-06-27 14:30:00,82.82,82.83,82.55,82.68,56248.0,82.82,82.83,82.55,82.68,56248.0
2022-06-27 14:35:00,82.68,82.75,82.63,82.66,6078.0,82.68,82.75,82.63,82.66,6078.0
2022-06-27 14:40:00,82.66,82.71,82.59,82.68,5092.0,82.66,82.71,82.59,82.68,5092.0
2022-06-27 14:45:00,82.68,82.73,82.68,82.7,8573.0,82.68,82.73,82.68,82.7,8573.0
2022-06-27 14:50:00,82.66,82.68,82.57,82.6,5700.0,82.66,82.68,82.57,82.6,5700.0
2022-06-27 14:55:00,82.58,82.72,82.53,82.57,10984.0,82.58,82.72,82.53,82.57,10984.0
2022-06-27 15:00:00,82.56,82.62,82.55,82.59,12577.0,82.56,82.62,82.55,82.59,12577.0
2022-06-27 15:05:00,82.6,82.68,82.56,82.65,12480.0,82.6,82.68,82.56,82.65,12480.0
2022-06-27 15:10:00,82.64,82.75,82.64,82.72,24864.0,82.64,82.75,82.64,82.72,24864.0
2022-06-27 15:15:00,82.75,82.75,82.69,82.69,15323.0,82.75,82.75,82.69,82.69,15323.0
2022-06-27 15:20:00,82.67,82.82,82.64,82.82,14825.0,82.67,82.82,82.64,82.82,14825.0
2022-06-27 15:25:00,82.83,82.9,82.81,82.83,29534.0,82.83,82.9,82.81,82.83,29534.0
2022-06-27 15:30:00,82.79,82.86,82.77,82.79,30836.0,82.79,82.86,82.77,82.79,30836.0
2022-06-27 15:35:00,82.79,82.94,82.79,82.86,51233.0,82.79,82.94,82.79,82.86,51233.0
2022-06-27 15:40:00,82.86,82.92,82.84,82.91,39481.0,82.86,82.92,82.84,82.91,39481.0
2022-06-27 15:45:00,82.91,83.06,82.91,83.04,57257.0,82.91,83.06,82.91,83.04,57257.0
2022-06-27 15:50:00,83.03,83.03,82.88,82.91,83875.0,83.03,83.03,82.88,82.91,83875.0
2022-06-27 15:55:00,82.91,82.95,82.88,82.91,137598.0,82.91,82.95,82.88,82.91,137598.0
2022-06-28 09:30:00,83.99,84.04,83.69,83.9,184711.0,83.99,84.04,83.69,83.9,184711.0
2022-06-28 09:35:00,83.91,83.95,83.76,83.9,59688.0,83.91,83.95,83.76,83.9,59688.0
2022-06-28 09:40:00,83.89,84.06,83.73,84.06,27717.0,83.89,84.06,83.73,84.06,27717.0
2022-06-28 09:45:00,84.06,84.12,83.87,83.94,39253.0,84.06,84.12,83.87,83.94,39253.0
2022-06-28 09:50:00,83.97,84.0,83.66,83.81,54409.0,83.97,84.0,83.66,83.81,54409.0
2022-06-28 09:55:00,83.85,83.92,83.82,83.91,28611.0,83.85,83.92,83.82,83.91,28611.0
2022-06-28 10:00:00,83.87,84.4,83.8,84.31,64846.0,83.87,84.4,83.8,84.31,64846.0
2022-06-28 10:05:00,84.33,84.5,84.3,84.38,44638.0,84.33,84.5,84.3,84.38,44638.0
2022-06-28 10:10:00,84.43,84.54,84.32,84.4,21928.0,84.43,84.54,84.32,84.4,21928.0
2022-06-28 10:15:00,84.41,84.42,84.08,84.11,29086.0,84.41,84.42,84.08,84.11,29086.0
2022-06-28 10:20:00,84.09,84.1,83.79,83.93,39833.0,84.09,84.1,83.79,83.93,39833.0
2022-06-28 10:25:00,83.84,84.03,83.67,83.99,41497.0,83.84,84.03,83.67,83.99,41497.0
2022-06-28 10:30:00,83.93,83.93,83.44,83.49,28842.0,83.93,83.93,83.44,83.49,28842.0
2022-06-28 10:35:00,83.53,83.65,83.44,83.58,55234.0,83.53,83.65,83.44,83.58,55234.0
2022-06-28 10:40:00,83.56,83.63,83.38,83.58,33493.0,83.56,83.63,83.38,83.58,33493.0
2022-06-28 10:45:00,83.58,83.69,83.33,83.43,25272.0,83.58,83.69,83.33,83.43,25272.0
2022-06-28 10:50:00,83.42,83.89,83.42,83.81,37038.0,83.42,83.89,83.42,83.81,37038.0
2022-06-28 10:55:00,83.84,83.96,83.72,83.79,42779.0,83.84,83.96,83.72,83.79,42779.0
2022-06-28 11:00:00,83.76,84.04,83.73,83.92,15887.0,83.76,84.04,83.73,83.92,15887.0
2022-06-28 11:05:00,83.96,84.3,83.95,84.15,34010.0,83.96,84.3,83.95,84.15,34010.0
2022-06-28 11:10:00,84.17,84.37,84.17,84.33,32983.0,84.17,84.37,84.17,84.33,32983.0
2022-06-28 11:15:00,84.33,84.48,84.26,84.42,22715.0,84.33,84.48,84.26,84.42,22715.0
2022-06-28 11:20:00,84.42,84.5,84.17,84.19,49806.0,84.42,84.5,84.17,84.19,49806.0
2022-06-28 11:25:00,84.2,84.43,84.05,84.13,80169.0,84.2,84.43,84.05,84.13,80169.0
2022-06-28 11:30:00,84.1,84.24,84.04,84.18,60995.0,84.1,84.24,84.04,84.18,60995.0
2022-06-28 11:35:00,84.19,84.4,84.16,84.22,23177.0,84.19,84.4,84.16,84.22,23177.0
2022-06-28 11:40:00,84.21,84.26,84.14,84.15,19934.0,84.21,84.26,84.14,84.15,19934.0
2022-06-28 11:45:00,84.12,84.24,84.04,84.17,19892.0,84.12,84.24,84.04,84.17,19892.0
2022-06-28 11:50:00,84.12,84.36,84.1,84.36,32792.0,84.12,84.36,84.1,84.36,32792.0
2022-06-28 11:55:00,84.27,84.44,84.27,84.28,16094.0,84.27,84.44,84.27,84.28,16094.0
2022-06-28 12:00:00,84.22,84.22,84.0,84.06,42582.0,84.22,84.22,84.0,84.06,42582.0
2022-06-28 12:05:00,84.09,84.25,84.09,84.2,22502.0,84.09,84.25,84.09,84.2,22502.0
2022-06-28 12:10:00,84.19,84.53,84.19,84.46,94415.0,84.19,84.53,84.19,84.46,94415.0
2022-06-28 12:15:00,84.34,84.66,84.34,84.61,53101.0,84.34,84.66,84.34,84.61,53101.0
2022-06-28 12:20:00,84.61,84.67,84.5,84.62,26800.0,84.61,84.67,84.5,84.62,26800.0
2022-06-28 12:25:00,84.61,85.02,84.57,85.01,129766.0,84.61,85.02,84.57,85.01,129766.0
2022-06-28 12:30:00,85.01,85.09,84.87,85.06,51859.0,85.01,85.09,84.87,85.06,51859.0
2022-06-28 12:35:00,85.07,85.17,84.98,84.98,55957.0,85.07,85.17,84.98,84.98,55957.0
2022-06-28 12:40:00,84.96,84.97,84.76,84.84,34418.0,84.96,84.97,84.76,84.84,34418.0
2022-06-28 12:45:00,84.98,84.99,84.72,84.78,55343.0,84.98,84.99,84.72,84.78,55343.0
2022-06-28 12:50:00,84.8,84.89,84.78,84.83,66978.0,84.8,84.89,84.78,84.83,66978.0
2022-06-28 12:55:00,84.82,85.0,84.8,84.98,54575.0,84.82,85.0,84.8,84.98,54575.0
2022-06-28 13:00:00,85.01,85.06,84.89,85.0,18130.0,85.01,85.06,84.89,85.0,18130.0
2022-06-28 13:05:00,84.99,84.99,84.88,84.88,9291.0,84.99,84.99,84.88,84.88,9291.0
2022-06-28 13:10:00,84.87,84.87,84.62,84.66,52452.0,84.87,84.87,84.62,84.66,52452.0
2022-06-28 13:15:00,84.66,84.76,84.65,84.67,16466.0,84.66,84.76,84.65,84.67,16466.0
2022-06-28 13:20:00,84.64,84.69,84.6,84.65,7350.0,84.64,84.69,84.6,84.65,7350.0
2022-06-28 13:25:00,84.64,84.84,84.64,84.75,29694.0,84.64,84.84,84.64,84.75,29694.0
2022-06-28 13:30:00,84.72,84.78,84.71,84.72,19181.0,84.72,84.78,84.71,84.72,19181.0
2022-06-28 13:35:00,84.7,84.72,84.48,84.49,24643.0,84.7,84.72,84.48,84.49,24643.0
2022-06-28 13:40:00,84.47,84.68,84.45,84.56,14639.0,84.47,84.68,84.45,84.56,14639.0
2022-06-28 13:45:00,84.56,84.74,84.56,84.7,35316.0,84.56,84.74,84.56,84.7,35316.0
2022-06-28 13:50:00,84.68,84.84,84.66,84.77,70525.0,84.68,84.84,84.66,84.77,70525.0
2022-06-28 13:55:00,84.77,84.84,84.72,84.83,21134.0,84.77,84.84,84.72,84.83,21134.0
2022-06-28 14:00:00,84.83,84.84,84.66,84.67,17964.0,84.83,84.84,84.66,84.67,17964.0
2022-06-28 14:05:00,84.68,84.73,84.5,84.52,32689.0,84.68,84.73,84.5,84.52,32689.0
2022-06-28 14:10:00,84.54,84.67,84.54,84.61,13964.0,84.54,84.67,84.54,84.61,13964.0
2022-06-28 14:15:00,84.58,84.78,84.57,84.7,38678.0,84.58,84.78,84.57,84.7,38678.0
2022-06-28 14:20:00,84.72,84.78,84.56,84.59,38849.0,84.72,84.78,84.56,84.59,38849.0
2022-06-28 14:25:00,84.59,84.92,84.59,84.82,58964.0,84.59,84.92,84.59,84.82,58964.0
2022-06-28 14:30:00,84.83,85.03,84.82,84.97,66410.0,84.83,85.03,84.82,84.97,66410.0
2022-06-28 14:35:00,84.95,84.99,84.91,84.94,16038.0,84.95,84.99,84.91,84.94,16038.0
2022-06-28 14:40:00,84.93,84.97,84.91,84.92,26020.0,84.93,84.97,84.91,84.92,26020.0
2022-06-28 14:45:00,84.91,84.94,84.87,84.92,15816.0,84.91,84.94,84.87,84.92,15816.0
2022-06-28 14:50:00,84.91,84.96,84.79,84.85,21126.0,84.91,84.96,84.79,84.85,21126.0
2022-06-28 14:55:00,84.84,84.84,84.75,84.81,17999.0,84.84,84.84,84.75,84.81,17999.0
2022-06-28 15:00:00,84.81,84.86,84.78,84.81,8422.0,84.81,84.86,84.78,84.81,8422.0
2022-06-28 15:05:00,84.83,84.85,84.79,84.79,8114.0,84.83,84.85,84.79,84.79,8114.0
2022-06-28 15:10:00,84.78,84.85,84.78,84.83,11079.0,84.78,84.85,84.78,84.83,11079.0
2022-06-28 15:15:00,84.82,84.87,84.8,84.82,10293.0,84.82,84.87,84.8,84.82,10293.0
2022-06-28 15:20:00,84.81,84.82,84.77,84.81,13012.0,84.81,84.82,84.77,84.81,13012.0
2022-06-28 15:25:00,84.81,84.82,84.76,84.81,20394.0,84.81,84.82,84.76,84.81,20394.0
2022-06-28 15:30:00,84.8,84.82,84.7,84.72,15032.0,84.8,84.82,84.7,84.72,15032.0
2022-06-28 15:35:00,84.72,84.74,84.67,84.73,16687.0,84.72,84.74,84.67,84.73,16687.0
2022-06-28 15:40:00,84.73,84.73,84.66,84.68,28217.0,84.73,84.73,84.66,84.68,28217.0
2022-06-28 15:45:00,84.67,84.79,84.66,84.68,87787.0,84.67,84.79,84.66,84.68,87787.0
2022-06-28 15:50:00,84.68,84.77,84.64,84.72,63764.0,84.68,84.77,84.64,84.72,63764.0
2022-06-28 15:55:00,84.72,84.78,84.67,84.75,201779.0,84.72,84.78,84.67,84.75,201779.0
2022-06-29 09:30:00,85.87,85.9,85.55,85.7,111932.0,85.87,85.9,85.55,85.7,111932.0
2022-06-29 09:35:00,85.69,85.8,85.53,85.75,49005.0,85.69,85.8,85.53,85.75,49005.0
2022-06-29 09:40:00,85.69,85.91,85.59,85.87,34934.0,85.69,85.91,85.59,85.87,34934.0
2022-06-29 09:45:00,85.83,85.89,85.65,85.7,35787.0,85.83,85.89,85.65,85.7,35787.0
2022-06-29 09:50:00,85.68,86.05,85.68,86.03,44063.0,85.68,86.05,85.68,86.03,44063.0
2022-06-29 09:55:00,86.02,86.28,86.02,86.19,29881.0,86.02,86.28,86.02,86.19,29881.0
2022-06-29 10:00:00,86.16,86.4,86.16,86.27,80708.0,86.16,86.4,86.16,86.27,80708.0
2022-06-29 10:05:00,86.26,86.26,85.98,86.09,35803.0,86.26,86.26,85.98,86.09,35803.0
2022-06-29 10:10:00,86.13,86.19,86.06,86.15,26381.0,86.13,86.19,86.06,86.15,26381.0
2022-06-29 10:15:00,86.18,86.2,86.01,86.06,20863.0,86.18,86.2,86.01,86.06,20863.0
2022-06-29 10:20:00,86.07,86.22,85.99,86.22,36730.0,86.07,86.22,85.99,86.22,36730.0
2022-06-29 10:25:00,86.25,86.37,86.12,86.13,31330.0,86.25,86.37,86.12,86.13,31330.0
2022-06-29 10:30:00,86.17,86.37,86.05,86.22,64952.0,86.17,86.37,86.05,86.22,64952.0
2022-06-29 10:35:00,86.17,86.18,85.73,85.77,62670.0,86.17,86.18,85.73,85.77,62670.0
2022-06-29 10:40:00,85.72,85.73,85.44,85.46,120054.0,85.72,85.73,85.44,85.46,120054.0
2022-06-29 10:45:00,85.48,85.53,84.5,85.36,166141.0,85.48,85.53,84.5,85.36,166141.0
2022-06-29 10:50:00,85.36,85.53,85.29,85.44,106274.0,85.36,85.53,85.29,85.44,106274.0
2022-06-29 10:55:00,85.44,85.68,85.43,85.57,57420.0,85.44,85.68,85.43,85.57,57420.0
2022-06-29 11:00:00,85.51,85.51,85.2,85.27,23274.0,85.51,85.51,85.2,85.27,23274.0
2022-06-29 11:05:00,85.29,85.41,85.26,85.34,17440.0,85.29,85.41,85.26,85.34,17440.0
2022-06-29 11:10:00,85.4,85.47,85.29,85.32,16687.0,85.4,85.47,85.29,85.32,16687.0
2022-06-29 11:15:00,85.34,85.4,85.11,85.23,29938.0,85.34,85.4,85.11,85.23,29938.0
2022-06-29 11:20:00,85.21,85.29,85.02,85.16,86194.0,85.21,85.29,85.02,85.16,86194.0
2022-06-29 11:25:00,85.11,85.18,84.82,84.92,138234.0,85.11,85.18,84.82,84.92,138234.0
2022-06-29 11:30:00,84.91,85.01,84.61,84.67,152035.0,84.91,85.01,84.61,84.67,152035.0
2022-06-29 11:35:00,84.68,84.83,84.59,84.78,118878.0,84.68,84.83,84.59,84.78,118878.0
2022-06-29 11:40:00,84.78,84.9,84.59,84.61,70265.0,84.78,84.9,84.59,84.61,70265.0
2022-06-29 11:45:00,84.61,84.8,84.56,84.72,39456.0,84.61,84.8,84.56,84.72,39456.0
2022-06-29 11:50:00,84.73,84.93,84.73,84.85,23537.0,84.73,84.93,84.73,84.85,23537.0
2022-06-29 11:55:00,84.83,84.94,84.78,84.94,20616.0,84.83,84.94,84.78,84.94,20616.0
2022-06-29 12:00:00,84.9,84.98,84.82,84.93,41151.0,84.9,84.98,84.82,84.93,41151.0
2022-06-29 12:05:00,84.9,84.92,84.63,84.64,26699.0,84.9,84.92,84.63,84.64,26699.0
2022-06-29 12:10:00,84.7,84.71,84.53,84.68,38194.0,84.7,84.71,84.53,84.68,38194.0
2022-06-29 12:15:00,84.69,84.71,84.53,84.54,51263.0,84.69,84.71,84.53,84.54,51263.0
2022-06-29 12:20:00,84.57,84.73,84.57,84.61,7597.0,84.57,84.73,84.57,84.61,7597.0
2022-06-29 12:25:00,84.54,84.6,84.45,84.52,29848.0,84.54,84.6,84.45,84.52,29848.0
2022-06-29 12:30:00,84.51,84.51,84.26,84.42,35429.0,84.51,84.51,84.26,84.42,35429.0
2022-06-29 12:35:00,84.43,84.56,84.33,84.54,17989.0,84.43,84.56,84.33,84.54,17989.0
2022-06-29 12:40:00,84.62,84.63,84.52,84.56,9100.0,84.62,84.63,84.52,84.56,9100.0
2022-06-29 12:45:00,84.5,84.57,84.5,84.53,3795.0,84.5,84.57,84.5,84.53,3795.0
2022-06-29 12:50:00,84.52,84.76,84.51,84.76,17557.0,84.52,84.76,84.51,84.76,17557.0
2022-06-29 12:55:00,84.7,84.81,84.68,84.69,37168.0,84.7,84.81,84.68,84.69,37168.0
2022-06-29 13:00:00,84.68,84.69,84.46,84.55,40589.0,84.68,84.69,84.46,84.55,40589.0
2022-06-29 13:05:00,84.52,84.57,84.33,84.34,15888.0,84.52,84.57,84.33,84.34,15888.0
2022-06-29 13:10:00,84.34,84.42,84.26,84.3,20111.0,84.34,84.42,84.26,84.3,20111.0
2022-06-29 13:15:00,84.26,84.26,83.87,84.06,143798.0,84.26,84.26,83.87,84.06,143798.0
2022-06-29 13:20:00,84.03,84.26,83.98,84.21,26830.0,84.03,84.26,83.98,84.21,26830.0
2022-06-29 13:25:00,84.19,84.21,83.96,84.19,23021.0,84.19,84.21,83.96,84.19,23021.0
2022-06-29 13:30:00,84.18,84.38,84.17,84.2,27815.0,84.18,84.38,84.17,84.2,27815.0
2022-06-29 13:35:00,84.16,84.21,84.12,84.19,27479.0,84.16,84.21,84.12,84.19,27479.0
2022-06-29 13:40:00,84.16,84.32,84.08,84.28,12300.0,84.16,84.32,84.08,84.28,12300.0
2022-06-29 13:45:00,84.27,84.33,84.18,84.33,9824.0,84.27,84.33,84.18,84.33,9824.0
2022-06-29 13:50:00,84.33,84.36,84.05,84.07,15827.0,84.33,84.36,84.05,84.07,15827.0
2022-06-29 13:55:00,84.05,84.3,83.97,84.19,7044.0,84.05,84.3,83.97,84.19,7044.0
2022-06-29 14:00:00,84.19,84.31,84.1,84.25,7047.0,84.19,84.31,84.1,84.25,7047.0
2022-06-29 14:05:00,84.25,84.34,84.02,84.03,31121.0,84.25,84.34,84.02,84.03,31121.0
2022-06-29 14:10:00,83.97,84.15,83.91,84.05,48612.0,83.97,84.15,83.91,84.05,48612.0
2022-06-29 14:15:00,83.98,84.08,83.91,84.02,11652.0,83.98,84.08,83.91,84.02,11652.0
2022-06-29 14:20:00,83.97,84.02,83.69,84.0,49615.0,83.97,84.02,83.69,84.0,49615.0
2022-06-29 14:25:00,83.99,84.05,83.09,83.24,173786.0,83.99,84.05,83.09,83.24,173786.0
2022-06-29 14:30:00,83.25,83.48,83.24,83.39,123436.0,83.25,83.48,83.24,83.39,123436.0
2022-06-29 14:35:00,83.42,83.45,83.33,83.43,106996.0,83.42,83.45,83.33,83.43,106996.0
2022-06-29 14:40:00,83.36,83.39,83.15,83.16,54096.0,83.36,83.39,83.15,83.16,54096.0
2022-06-29 14:45:00,83.12,83.28,83.01,83.2,47758.0,83.12,83.28,83.01,83.2,47758.0
2022-06-29 14:50:00,83.19,83.28,83.18,83.27,6002.0,83.19,83.28,83.18,83.27,6002.0
2022-06-29 14:55:00,83.28,83.33,83.16,83.22,14142.0,83.28,83.33,83.16,83.22,14142.0
2022-06-29 15:00:00,83.15,83.16,83.02,83.1,11099.0,83.15,83.16,83.02,83.1,11099.0
2022-06-29 15:05:00,83.1,83.14,82.96,83.14,19352.0,83.1,83.14,82.96,83.14,19352.0
2022-06-29 15:10:00,83.13,83.19,83.04,83.14,32856.0,83.13,83.19,83.04,83.14,32856.0
2022-06-29 15:15:00,83.12,83.22,83.05,83.05,24951.0,83.12,83.22,83.05,83.05,24951.0
2022-06-29 15:20:00,83.04,83.2,83.02,83.18,23718.0,83.04,83.2,83.02,83.18,23718.0
2022-06-29 15:25:00,83.18,83.25,83.08,83.22,20032.0,83.18,83.25,83.08,83.22,20032.0
2022-06-29 15:30:00,83.21,83.23,83.09,83.09,7375.0,83.21,83.23,83.09,83.09,7375.0
2022-06-29 15:35:00,83.11,83.15,83.02,83.06,18271.0,83.11,83.15,83.02,83.06,18271.0
2022-06-29 15:40:00,83.05,83.12,82.99,83.07,35414.0,83.05,83.12,82.99,83.07,35414.0
2022-06-29 15:45:00,83.09,83.14,83.03,83.07,55753.0,83.09,83.14,83.03,83.07,55753.0
2022-06-29 15:50:00,83.1,83.17,83.05,83.08,62047.0,83.1,83.17,83.05,83.08,62047.0
2022-06-29 15:55:00,83.06,83.08,82.91,82.93,101571.0,83.06,83.08,82.91,82.93,101571.0
2022-06-30 09:30:00,82.09,82.1,81.73,81.98,118243.0,82.09,82.1,81.73,81.98,118243.0
2022-06-30 09:35:00,82.0,82.09,81.85,82.01,54405.0,82.0,82.09,81.85,82.01,54405.0
2022-06-30 09:40:00,82.01,82.3,82.01,82.17,40255.0,82.01,82.3,82.01,82.17,40255.0
2022-06-30 09:45:00,82.17,82.25,82.07,82.19,17825.0,82.17,82.25,82.07,82.19,17825.0
2022-06-30 09:50:00,82.17,82.21,81.84,81.84,17416.0,82.17,82.21,81.84,81.84,17416.0
2022-06-30 09:55:00,81.83,81.84,81.6,81.7,44411.0,81.83,81.84,81.6,81.7,44411.0
2022-06-30 10:00:00,81.65,81.75,81.5,81.5,53372.0,81.65,81.75,81.5,81.5,53372.0
2022-06-30 10:05:00,81.5,81.7,81.35,81.7,48319.0,81.5,81.7,81.35,81.7,48319.0
2022-06-30 10:10:00,81.73,81.75,81.21,81.36,38942.0,81.73,81.75,81.21,81.36,38942.0
2022-06-30 10:15:00,81.32,81.46,81.2,81.2,40864.0,81.32,81.46,81.2,81.2,40864.0
2022-06-30 10:20:00,81.21,81.26,81.05,81.11,46603.0,81.21,81.26,81.05,81.11,46603.0
2022-06-30 10:25:00,81.1,81.1,80.81,80.94,49514.0,81.1,81.1,80.81,80.94,49514.0
2022-06-30 10:30:00,80.98,80.98,80.49,80.61,183246.0,80.98,80.98,80.49,80.61,183246.0
2022-06-30 10:35:00,80.6,80.62,80.06,80.09,105599.0,80.6,80.62,80.06,80.09,105599.0
2022-06-30 10:40:00,80.07,80.36,80.06,80.22,138438.0,80.07,80.36,80.06,80.22,138438.0
2022-06-30 10:45:00,80.34,80.38,79.93,80.06,193404.0,80.34,80.38,79.93,80.06,193404.0
2022-06-30 10:50:00,80.18,80.57,80.12,80.55,78868.0,80.18,80.57,80.12,80.55,78868.0
2022-06-30 10:55:00,80.51,80.72,80.5,80.62,66134.0,80.51,80.72,80.5,80.62,66134.0
2022-06-30 11:00:00,80.58,80.62,80.2,80.4,68070.0,80.58,80.62,80.2,80.4,68070.0
2022-06-30 11:05:00,80.41,80.55,80.09,80.25,127734.0,80.41,80.55,80.09,80.25,127734.0
2022-06-30 11:10:00,80.36,80.36,80.12,80.25,10416.0,80.36,80.36,80.12,80.25,10416.0
2022-06-30 11:15:00,80.21,80.67,80.2,80.55,71207.0,80.21,80.67,80.2,80.55,71207.0
2022-06-30 11:20:00,80.54,81.02,80.51,81.01,97093.0,80.54,81.02,80.51,81.01,97093.0
2022-06-30 11:25:00,80.98,81.37,80.95,81.36,109893.0,80.98,81.37,80.95,81.36,109893.0
2022-06-30 11:30:00,81.41,81.41,80.93,80.94,42712.0,81.41,81.41,80.93,80.94,42712.0
2022-06-30 11:35:00,80.95,81.08,80.83,80.96,42674.0,80.95,81.08,80.83,80.96,42674.0
2022-06-30 11:40:00,80.92,81.08,80.92,81.05,12041.0,80.92,81.08,80.92,81.05,12041.0
2022-06-30 11:45:00,81.09,81.28,81.09,81.19,14017.0,81.09,81.28,81.09,81.19,14017.0
2022-06-30 11:50:00,81.22,81.33,81.12,81.25,20037.0,81.22,81.33,81.12,81.25,20037.0
2022-06-30 11:55:00,81.23,81.31,81.16,81.27,9911.0,81.23,81.31,81.16,81.27,9911.0
2022-06-30 12:00:00,81.29,81.32,81.06,81.31,34371.0,81.29,81.32,81.06,81.31,34371.0
2022-06-30 12:05:00,81.31,81.32,80.9,80.9,24531.0,81.31,81.32,80.9,80.9,24531.0
2022-06-30 12:10:00,80.87,81.03,80.8,81.01,24407.0,80.87,81.03,80.8,81.01,24407.0
2022-06-30 12:15:00,80.99,81.21,80.92,81.18,11445.0,80.99,81.21,80.92,81.18,11445.0
2022-06-30 12:20:00,81.2,81.31,81.16,81.27,10903.0,81.2,81.31,81.16,81.27,10903.0
2022-06-30 12:25:00,81.29,81.54,81.28,81.5,22928.0,81.29,81.54,81.28,81.5,22928.0
2022-06-30 12:30:00,81.43,81.74,81.43,81.64,17193.0,81.43,81.74,81.43,81.64,17193.0
2022-06-30 12:35:00,81.67,81.78,81.63,81.71,26415.0,81.67,81.78,81.63,81.71,26415.0
2022-06-30 12:40:00,81.71,81.73,81.56,81.56,150004.0,81.71,81.73,81.56,81.56,150004.0
2022-06-30 12:45:00,81.57,81.7,81.47,81.58,77579.0,81.57,81.7,81.47,81.58,77579.0
2022-06-30 12:50:00,81.57,81.59,81.38,81.39,13933.0,81.57,81.59,81.38,81.39,13933.0
2022-06-30 12:55:00,81.41,81.41,81.17,81.29,146223.0,81.41,81.41,81.17,81.29,146223.0
2022-06-30 13:00:00,81.25,81.26,80.95,81.08,18767.0,81.25,81.26,80.95,81.08,18767.0
2022-06-30 13:05:00,81.07,81.24,80.85,80.85,11508.0,81.07,81.24,80.85,80.85,11508.0
2022-06-30 13:10:00,80.92,80.94,80.74,80.79,17181.0,80.92,80.94,80.74,80.79,17181.0
2022-06-30 13:15:00,80.8,80.88,80.64,80.64,13253.0,80.8,80.88,80.64,80.64,13253.0
2022-06-30 13:20:00,80.67,80.85,80.67,80.72,13034.0,80.67,80.85,80.67,80.72,13034.0
2022-06-30 13:25:00,80.71,80.76,80.58,80.6,30521.0,80.71,80.76,80.58,80.6,30521.0
2022-06-30 13:30:00,80.55,80.67,80.5,80.5,8209.0,80.55,80.67,80.5,80.5,8209.0
2022-06-30 13:35:00,80.5,80.67,80.43,80.46,16932.0,80.5,80.67,80.43,80.46,16932.0
2022-06-30 13:40:00,80.55,80.55,80.3,80.38,10154.0,80.55,80.55,80.3,80.38,10154.0
2022-06-30 13:45:00,80.42,80.5,80.35,80.49,14700.0,80.42,80.5,80.35,80.49,14700.0
2022-06-30 13:50:00,80.54,80.54,80.26,80.27,19428.0,80.54,80.54,80.26,80.27,19428.0
2022-06-30 13:55:00,80.31,80.54,80.24,80.42,21845.0,80.31,80.54,80.24,80.42,21845.0
2022-06-30 14:00:00,80.41,80.55,80.36,80.44,8573.0,80.41,80.55,80.36,80.44,8573.0
2022-06-30 14:05:00,80.42,80.47,80.37,80.4,5462.0,80.42,80.47,80.37,80.4,5462.0
2022-06-30 14:10:00,80.45,80.54,80.4,80.4,4918.0,80.45,80.54,80.4,80.4,4918.0
2022-06-30 14:15:00,80.43,80.66,80.32,80.62,22269.0,80.43,80.66,80.32,80.62,22269.0
2022-06-30 14:20:00,80.59,80.59,80.3,80.3,10848.0,80.59,80.59,80.3,80.3,10848.0
2022-06-30 14:25:00,80.35,80.35,80.08,80.21,48259.0,80.35,80.35,80.08,80.21,48259.0
2022-06-30 14:30:00,80.21,80.34,80.2,80.24,26230.0,80.21,80.34,80.2,80.24,26230.0
2022-06-30 14:35:00,80.22,80.24,80.16,80.16,7311.0,80.22,80.24,80.16,80.16,7311.0
2022-06-30 14:40:00,80.15,80.21,80.1,80.18,7683.0,80.15,80.21,80.1,80.18,7683.0
2022-06-30 14:45:00,80.2,80.23,80.2,80.22,4588.0,80.2,80.23,80.2,80.22,4588.0
2022-06-30 14:50:00,80.18,80.2,80.13,80.16,84145.0,80.18,80.2,80.13,80.16,84145.0
2022-06-30 14:55:00,80.14,80.23,80.14,80.19,21619.0,80.14,80.23,80.14,80.19,21619.0
2022-06-30 15:00:00,80.24,80.24,80.18,80.19,3869.0,80.24,80.24,80.18,80.19,3869.0
2022-06-30 15:05:00,80.2,80.25,80.12,80.21,18916.0,80.2,80.25,80.12,80.21,18916.0
2022-06-30 15:10:00,80.17,80.23,80.14,80.22,19534.0,80.17,80.23,80.14,80.22,19534.0
2022-06-30 15:15:00,80.21,80.21,80.12,80.15,7562.0,80.21,80.21,80.12,80.15,7562.0
2022-06-30 15:20:00,80.13,80.29,80.04,80.27,57269.0,80.13,80.29,80.04,80.27,57269.0
2022-06-30 15:25:00,80.28,80.37,80.23,80.35,21172.0,80.28,80.37,80.23,80.35,21172.0
2022-06-30 15:30:00,80.34,80.36,80.25,80.33,26088.0,80.34,80.36,80.25,80.33,26088.0
2022-06-30 15:35:00,80.31,80.43,80.26,80.31,33355.0,80.31,80.43,80.26,80.31,33355.0
2022-06-30 15:40:00,80.3,80.31,80.25,80.27,19356.0,80.3,80.31,80.25,80.27,19356.0
2022-06-30 15:45:00,80.26,80.36,80.25,80.31,19894.0,80.26,80.36,80.25,80.31,19894.0
2022-06-30 15:50:00,80.27,80.41,80.18,80.24,97759.0,80.27,80.41,80.18,80.24,97759.0
2022-06-30 15:55:00,80.23,80.41,80.21,80.36,261277.0,80.23,80.41,80.21,80.36,261277.0
2022-07-01 09:30:00,82.1,82.19,81.85,81.89,97324.0,82.1,82.19,81.85,81.89,97324.0
2022-07-01 09:35:00,81.85,81.98,81.68,81.85,45450.0,81.85,81.98,81.68,81.85,45450.0
2022-07-01 09:40:00,81.88,81.92,81.43,81.5,104603.0,81.88,81.92,81.43,81.5,104603.0
2022-07-01 09:45:00,81.49,81.82,81.49,81.66,47280.0,81.49,81.82,81.49,81.66,47280.0
2022-07-01 09:50:00,81.66,81.79,81.49,81.49,44722.0,81.66,81.79,81.49,81.49,44722.0
2022-07-01 09:55:00,81.49,81.6,81.3,81.43,311269.0,81.49,81.6,81.3,81.43,311269.0
2022-07-01 10:00:00,81.47,81.62,81.26,81.31,49588.0,81.47,81.62,81.26,81.31,49588.0
2022-07-01 10:05:00,81.32,81.39,81.09,81.22,35866.0,81.32,81.39,81.09,81.22,35866.0
2022-07-01 10:10:00,81.19,81.24,81.06,81.09,45458.0,81.19,81.24,81.06,81.09,45458.0
2022-07-01 10:15:00,81.08,81.32,81.03,81.11,88831.0,81.08,81.32,81.03,81.11,88831.0
2022-07-01 10:20:00,81.09,81.41,81.01,81.41,74467.0,81.09,81.41,81.01,81.41,74467.0
2022-07-01 10:25:00,81.38,81.47,81.06,81.1,97154.0,81.38,81.47,81.06,81.1,97154.0
2022-07-01 10:30:00,81.08,81.25,80.84,80.93,47814.0,81.08,81.25,80.84,80.93,47814.0
2022-07-01 10:35:00,80.94,81.13,80.9,81.11,70121.0,80.94,81.13,80.9,81.11,70121.0
2022-07-01 10:40:00,81.1,81.36,81.09,81.26,131470.0,81.1,81.36,81.09,81.26,131470.0
2022-07-01 10:45:00,81.24,81.58,81.15,81.5,127241.0,81.24,81.58,81.15,81.5,127241.0
2022-07-01 10:50:00,81.47,81.56,81.32,81.45,39143.0,81.47,81.56,81.32,81.45,39143.0
2022-07-01 10:55:00,81.45,81.55,81.29,81.34,72292.0,81.45,81.55,81.29,81.34,72292.0
2022-07-01 11:00:00,81.33,81.35,81.14,81.26,31762.0,81.33,81.35,81.14,81.26,31762.0
2022-07-01 11:05:00,81.24,81.72,81.2,81.64,55605.0,81.24,81.72,81.2,81.64,55605.0
2022-07-01 11:10:00,81.67,81.68,81.44,81.44,42751.0,81.67,81.68,81.44,81.44,42751.0
2022-07-01 11:15:00,81.42,81.6,81.42,81.55,41141.0,81.42,81.6,81.42,81.55,41141.0
2022-07-01 11:20:00,81.59,81.73,81.55,81.64,143178.0,81.59,81.73,81.55,81.64,143178.0
2022-07-01 11:25:00,81.67,81.78,81.41,81.43,240181.0,81.67,81.78,81.41,81.43,240181.0
2022-07-01 11:30:00,81.44,81.57,81.36,81.39,176908.0,81.44,81.57,81.36,81.39,176908.0
2022-07-01 11:35:00,81.45,81.52,81.36,81.43,36714.0,81.45,81.52,81.36,81.43,36714.0
2022-07-01 11:40:00,81.43,81.56,81.4,81.4,41800.0,81.43,81.56,81.4,81.4,41800.0
2022-07-01 11:45:00,81.35,81.46,81.21,81.4,182824.0,81.35,81.46,81.21,81.4,182824.0
2022-07-01 11:50:00,81.38,81.38,81.28,81.32,8163.0,81.38,81.38,81.28,81.32,8163.0
2022-07-01 11:55:00,81.33,81.51,81.32,81.45,17859.0,81.33,81.51,81.32,81.45,17859.0
2022-07-01 12:00:00,81.47,81.64,81.47,81.64,22963.0,81.47,81.64,81.47,81.64,22963.0
2022-07-01 12:05:00,81.62,81.82,81.57,81.82,13300.0,81.62,81.82,81.57,81.82,13300.0
2022-07-01 12:10:00,81.82,81.92,81.78,81.85,10311.0,81.82,81.92,81.78,81.85,10311.0
2022-07-01 12:15:00,81.83,82.01,81.79,81.85,31317.0,81.83,82.01,81.79,81.85,31317.0
2022-07-01 12:20:00,81.86,82.0,81.85,81.99,12781.0,81.86,82.0,81.85,81.99,12781.0
2022-07-01 12:25:00,82.01,82.03,81.93,81.94,6754.0,82.01,82.03,81.93,81.94,6754.0
2022-07-01 12:30:00,82.0,82.1,81.97,82.03,16443.0,82.0,82.1,81.97,82.03,16443.0
2022-07-01 12:35:00,82.03,82.18,81.98,81.99,30777.0,82.03,82.18,81.98,81.99,30777.0
2022-07-01 12:40:00,81.97,81.99,81.71,81.74,34853.0,81.97,81.99,81.71,81.74,34853.0
2022-07-01 12:45:00,81.72,81.72,81.48,81.6,117821.0,81.72,81.72,81.48,81.6,117821.0
2022-07-01 12:50:00,81.62,81.72,81.55,81.63,8167.0,81.62,81.72,81.55,81.63,8167.0
2022-07-01 12:55:00,81.65,81.67,81.53,81.6,22804.0,81.65,81.67,81.53,81.6,22804.0
2022-07-01 13:00:00,81.66,81.66,81.51,81.6,25865.0,81.66,81.66,81.51,81.6,25865.0
2022-07-01 13:05:00,81.63,81.82,81.6,81.82,9433.0,81.63,81.82,81.6,81.82,9433.0
2022-07-01 13:10:00,81.79,81.8,81.69,81.69,8684.0,81.79,81.8,81.69,81.69,8684.0
2022-07-01 13:15:00,81.77,81.95,81.76,81.9,5185.0,81.77,81.95,81.76,81.9,5185.0
2022-07-01 13:20:00,81.91,82.02,81.89,81.95,29009.0,81.91,82.02,81.89,81.95,29009.0
2022-07-01 13:25:00,81.95,81.97,81.82,81.91,41095.0,81.95,81.97,81.82,81.91,41095.0
2022-07-01 13:30:00,81.89,82.06,81.85,82.02,32616.0,81.89,82.06,81.85,82.02,32616.0
2022-07-01 13:35:00,82.05,82.08,81.98,82.06,12956.0,82.05,82.08,81.98,82.06,12956.0
2022-07-01 13:40:00,82.08,82.42,82.08,82.4,31358.0,82.08,82.42,82.08,82.4,31358.0
2022-07-01 13:45:00,82.39,82.45,82.34,82.39,88422.0,82.39,82.45,82.34,82.39,88422.0
2022-07-01 13:50:00,82.41,82.46,82.3,82.3,62996.0,82.41,82.46,82.3,82.3,62996.0
2022-07-01 13:55:00,82.27,82.29,82.06,82.17,21357.0,82.27,82.29,82.06,82.17,21357.0
2022-07-01 14:00:00,82.16,82.29,82.11,82.24,18888.0,82.16,82.29,82.11,82.24,18888.0
2022-07-01 14:05:00,82.24,82.3,81.8,81.88,75868.0,82.24,82.3,81.8,81.88,75868.0
2022-07-01 14:10:00,81.9,82.01,81.78,81.98,32876.0,81.9,82.01,81.78,81.98,32876.0
2022-07-01 14:15:00,82.01,82.05,81.95,81.97,6226.0,82.01,82.05,81.95,81.97,6226.0
2022-07-01 14:20:00,81.99,82.0,81.83,81.9,36583.0,81.99,82.0,81.83,81.9,36583.0
2022-07-01 14:25:00,81.93,82.07,81.74,81.84,44676.0,81.93,82.07,81.74,81.84,44676.0
2022-07-01 14:30:00,81.81,81.86,81.57,81.57,48168.0,81.81,81.86,81.57,81.57,48168.0
2022-07-01 14:35:00,81.57,81.68,81.46,81.66,14201.0,81.57,81.68,81.46,81.66,14201.0
2022-07-01 14:40:00,81.66,81.75,81.64,81.7,13394.0,81.66,81.75,81.64,81.7,13394.0
2022-07-01 14:45:00,81.69,81.75,81.67,81.73,16462.0,81.69,81.75,81.67,81.73,16462.0
2022-07-01 14:50:00,81.75,81.79,81.68,81.69,6113.0,81.75,81.79,81.68,81.69,6113.0
2022-07-01 14:55:00,81.71,81.8,81.69,81.8,5728.0,81.71,81.8,81.69,81.8,5728.0
2022-07-01 15:00:00,81.78,81.79,81.69,81.69,5437.0,81.78,81.79,81.69,81.69,5437.0
2022-07-01 15:05:00,81.72,81.73,81.62,81.71,14586.0,81.72,81.73,81.62,81.71,14586.0
2022-07-01 15:10:00,81.73,81.76,81.68,81.73,5852.0,81.73,81.76,81.68,81.73,5852.0
2022-07-01 15:15:00,81.75,81.77,81.68,81.73,20552.0,81.75,81.77,81.68,81.73,20552.0
2022-07-01 15:20:00,81.75,81.84,81.74,81.81,7479.0,81.75,81.84,81.74,81.81,7479.0
2022-07-01 15:25:00,81.81,81.81,81.74,81.78,7402.0,81.81,81.81,81.74,81.78,7402.0
2022-07-01 15:30:00,81.8,81.83,81.75,81.75,13200.0,81.8,81.83,81.75,81.75,13200.0
2022-07-01 15:35:00,81.76,81.76,81.65,81.69,22416.0,81.76,81.76,81.65,81.69,22416.0
2022-07-01 15:40:00,81.72,81.76,81.67,81.7,14760.0,81.72,81.76,81.67,81.7,14760.0
2022-07-01 15:45:00,81.72,81.82,81.72,81.81,82851.0,81.72,81.82,81.72,81.81,82851.0
2022-07-01 15:50:00,81.81,81.83,81.48,81.58,49677.0,81.81,81.83,81.48,81.58,49677.0
2022-07-01 15:55:00,81.58,81.72,81.57,81.68,144004.0,81.58,81.72,81.57,81.68,144004.0
2022-07-05 09:30:00,78.47,78.52,77.83,77.83,420220.0,78.47,78.52,77.83,77.83,420220.0
2022-07-05 09:35:00,77.84,77.94,77.08,77.38,257913.0,77.84,77.94,77.08,77.38,257913.0
2022-07-05 09:40:00,77.4,77.68,77.22,77.34,203988.0,77.4,77.68,77.22,77.34,203988.0
2022-07-05 09:45:00,77.29,77.56,77.03,77.52,267016.0,77.29,77.56,77.03,77.52,267016.0
2022-07-05 09:50:00,77.54,77.78,77.49,77.5,127289.0,77.54,77.78,77.49,77.5,127289.0
2022-07-05 09:55:00,77.49,77.72,77.34,77.69,103009.0,77.49,77.72,77.34,77.69,103009.0
2022-07-05 10:00:00,77.61,77.75,77.35,77.72,82362.0,77.61,77.75,77.35,77.72,82362.0
2022-07-05 10:05:00,77.71,77.76,77.5,77.63,73671.0,77.71,77.76,77.5,77.63,73671.0
2022-07-05 10:10:00,77.59,78.28,77.54,77.9,245676.0,77.59,78.28,77.54,77.9,245676.0
2022-07-05 10:15:00,77.94,78.12,77.8,77.94,110335.0,77.94,78.12,77.8,77.94,110335.0
2022-07-05 10:20:00,77.94,78.15,77.87,78.12,37279.0,77.94,78.15,77.87,78.12,37279.0
2022-07-05 10:25:00,78.14,78.21,77.7,77.73,92854.0,78.14,78.21,77.7,77.73,92854.0
2022-07-05 10:30:00,77.73,77.79,77.54,77.55,84722.0,77.73,77.79,77.54,77.55,84722.0
2022-07-05 10:35:00,77.56,78.05,77.56,77.91,91860.0,77.56,78.05,77.56,77.91,91860.0
2022-07-05 10:40:00,77.88,77.9,77.53,77.6,25998.0,77.88,77.9,77.53,77.6,25998.0
2022-07-05 10:45:00,77.57,77.57,77.1,77.17,111624.0,77.57,77.57,77.1,77.17,111624.0
2022-07-05 10:50:00,77.14,77.23,76.53,76.63,148528.0,77.14,77.23,76.53,76.63,148528.0
2022-07-05 10:55:00,76.63,76.66,76.16,76.32,203400.0,76.63,76.66,76.16,76.32,203400.0
2022-07-05 11:00:00,76.34,76.43,76.15,76.26,58842.0,76.34,76.43,76.15,76.26,58842.0
2022-07-05 11:05:00,76.25,76.26,75.69,75.83,126848.0,76.25,76.26,75.69,75.83,126848.0
2022-07-05 11:10:00,75.81,76.03,75.67,76.0,122690.0,75.81,76.03,75.67,76.0,122690.0
2022-07-05 11:15:00,76.0,76.2,75.7,75.74,124729.0,76.0,76.2,75.7,75.74,124729.0
2022-07-05 11:20:00,75.72,76.05,75.45,75.53,100351.0,75.72,76.05,75.45,75.53,100351.0
2022-07-05 11:25:00,75.59,75.69,74.65,75.0,305727.0,75.59,75.69,74.65,75.0,305727.0
2022-07-05 11:30:00,75.02,75.24,74.78,74.8,129748.0,75.02,75.24,74.78,74.8,129748.0
2022-07-05 11:35:00,74.83,74.91,74.19,74.23,454135.0,74.83,74.91,74.19,74.23,454135.0
2022-07-05 11:40:00,74.24,74.94,74.23,74.86,201720.0,74.24,74.94,74.23,74.86,201720.0
2022-07-05 11:45:00,74.87,75.07,74.66,75.04,71688.0,74.87,75.07,74.66,75.04,71688.0
2022-07-05 11:50:00,75.03,75.19,74.77,74.98,82675.0,75.03,75.19,74.77,74.98,82675.0
2022-07-05 11:55:00,74.94,75.17,74.86,75.11,99252.0,74.94,75.17,74.86,75.11,99252.0
2022-07-05 12:00:00,75.12,75.28,74.73,74.81,118700.0,75.12,75.28,74.73,74.81,118700.0
2022-07-05 12:05:00,74.79,75.05,74.73,74.9,47699.0,74.79,75.05,74.73,74.9,47699.0
2022-07-05 12:10:00,74.86,75.2,74.85,74.94,37679.0,74.86,75.2,74.85,74.94,37679.0
2022-07-05 12:15:00,74.95,75.0,74.77,74.94,64288.0,74.95,75.0,74.77,74.94,64288.0
2022-07-05 12:20:00,74.91,75.17,74.9,75.0,46889.0,74.91,75.17,74.9,75.0,46889.0
2022-07-05 12:25:00,75.02,75.23,74.86,75.15,51363.0,75.02,75.23,74.86,75.15,51363.0
2022-07-05 12:30:00,75.18,75.28,74.98,75.16,65440.0,75.18,75.28,74.98,75.16,65440.0
2022-07-05 12:35:00,75.14,75.42,75.12,75.35,89914.0,75.14,75.42,75.12,75.35,89914.0
2022-07-05 12:40:00,75.35,75.35,74.73,74.82,76661.0,75.35,75.35,74.73,74.82,76661.0
2022-07-05 12:45:00,74.78,74.79,74.36,74.49,181196.0,74.78,74.79,74.36,74.49,181196.0
2022-07-05 12:50:00,74.46,74.51,74.14,74.17,110421.0,74.46,74.51,74.14,74.17,110421.0
2022-07-05 12:55:00,74.2,74.31,74.12,74.15,58747.0,74.2,74.31,74.12,74.15,58747.0
2022-07-05 13:00:00,74.17,74.24,73.73,74.01,225500.0,74.17,74.24,73.73,74.01,225500.0
2022-07-05 13:05:00,74.01,74.03,73.67,73.82,85760.0,74.01,74.03,73.67,73.82,85760.0
2022-07-05 13:10:00,73.8,74.11,73.67,74.11,70673.0,73.8,74.11,73.67,74.11,70673.0
2022-07-05 13:15:00,74.14,74.26,73.85,73.88,38610.0,74.14,74.26,73.85,73.88,38610.0
2022-07-05 13:20:00,73.89,74.19,73.79,73.96,49050.0,73.89,74.19,73.79,73.96,49050.0
2022-07-05 13:25:00,73.94,74.19,73.91,73.98,50243.0,73.94,74.19,73.91,73.98,50243.0
2022-07-05 13:30:00,73.98,74.11,73.77,74.03,57407.0,73.98,74.11,73.77,74.03,57407.0
2022-07-05 13:35:00,74.04,74.06,73.42,73.75,118634.0,74.04,74.06,73.42,73.75,118634.0
2022-07-05 13:40:00,73.73,74.06,73.55,74.01,72254.0,73.73,74.06,73.55,74.01,72254.0
2022-07-05 13:45:00,74.03,74.03,73.72,73.99,58538.0,74.03,74.03,73.72,73.99,58538.0
2022-07-05 13:50:00,73.99,74.18,73.8,73.9,50259.0,73.99,74.18,73.8,73.9,50259.0
2022-07-05 13:55:00,73.89,73.89,73.43,73.51,70501.0,73.89,73.89,73.43,73.51,70501.0
2022-07-05 14:00:00,73.54,74.0,73.47,73.75,93598.0,73.54,74.0,73.47,73.75,93598.0
2022-07-05 14:05:00,73.77,74.0,73.59,73.87,72524.0,73.77,74.0,73.59,73.87,72524.0
2022-07-05 14:10:00,73.87,74.25,73.81,74.2,174781.0,73.87,74.25,73.81,74.2,174781.0
2022-07-05 14:15:00,74.2,74.28,74.05,74.27,112912.0,74.2,74.28,74.05,74.27,112912.0
2022-07-05 14:20:00,74.24,74.38,74.03,74.38,124202.0,74.24,74.38,74.03,74.38,124202.0
2022-07-05 14:25:00,74.39,74.92,74.3,74.83,208372.0,74.39,74.92,74.3,74.83,208372.0
2022-07-05 14:30:00,74.87,75.07,74.75,74.98,83622.0,74.87,75.07,74.75,74.98,83622.0
2022-07-05 14:35:00,74.94,75.04,74.5,74.63,108806.0,74.94,75.04,74.5,74.63,108806.0
2022-07-05 14:40:00,74.65,74.74,74.47,74.49,56605.0,74.65,74.74,74.47,74.49,56605.0
2022-07-05 14:45:00,74.48,74.75,74.47,74.71,41069.0,74.48,74.75,74.47,74.71,41069.0
2022-07-05 14:50:00,74.75,74.79,74.56,74.69,42767.0,74.75,74.79,74.56,74.69,42767.0
2022-07-05 14:55:00,74.72,74.79,74.53,74.54,83193.0,74.72,74.79,74.53,74.54,83193.0
2022-07-05 15:00:00,74.55,74.91,74.5,74.87,123593.0,74.55,74.91,74.5,74.87,123593.0
2022-07-05 15:05:00,74.85,75.08,74.83,75.03,202678.0,74.85,75.08,74.83,75.03,202678.0
2022-07-05 15:10:00,74.98,75.09,74.86,75.06,101198.0,74.98,75.09,74.86,75.06,101198.0
2022-07-05 15:15:00,75.05,75.09,74.94,75.03,62796.0,75.05,75.09,74.94,75.03,62796.0
2022-07-05 15:20:00,75.03,75.14,74.98,75.02,45790.0,75.03,75.14,74.98,75.02,45790.0
2022-07-05 15:25:00,75.02,75.15,75.02,75.1,44617.0,75.02,75.15,75.02,75.1,44617.0
2022-07-05 15:30:00,75.1,75.12,74.96,75.01,35026.0,75.1,75.12,74.96,75.01,35026.0
2022-07-05 15:35:00,75.01,75.01,74.87,74.91,51503.0,75.01,75.01,74.87,74.91,51503.0
2022-07-05 15:40:00,74.91,74.98,74.8,74.85,31989.0,74.91,74.98,74.8,74.85,31989.0
2022-07-05 15:45:00,74.84,74.96,74.84,74.88,39720.0,74.84,74.96,74.84,74.88,39720.0
2022-07-05 15:50:00,74.87,74.96,74.85,74.95,117709.0,74.87,74.96,74.85,74.95,117709.0
2022-07-05 15:55:00,74.94,75.01,74.77,74.8,254751.0,74.94,75.01,74.77,74.8,254751.0
2022-07-06 09:30:00,73.49,74.24,73.3,73.72,254897.0,73.49,74.24,73.3,73.72,254897.0
2022-07-06 09:35:00,73.76,74.14,73.74,73.85,96609.0,73.76,74.14,73.74,73.85,96609.0
2022-07-06 09:40:00,73.92,73.97,73.5,73.59,107188.0,73.92,73.97,73.5,73.59,107188.0
2022-07-06 09:45:00,73.59,73.75,73.53,73.59,101865.0,73.59,73.75,73.53,73.59,101865.0
2022-07-06 09:50:00,73.59,73.79,73.19,73.39,129528.0,73.59,73.79,73.19,73.39,129528.0
2022-07-06 09:55:00,73.37,73.8,73.33,73.36,68190.0,73.37,73.8,73.33,73.36,68190.0
2022-07-06 10:00:00,73.39,73.7,73.38,73.68,64834.0,73.39,73.7,73.38,73.68,64834.0
2022-07-06 10:05:00,73.62,73.77,73.58,73.7,60032.0,73.62,73.77,73.58,73.7,60032.0
2022-07-06 10:10:00,73.68,73.68,72.81,72.84,597954.0,73.68,73.68,72.81,72.84,597954.0
2022-07-06 10:15:00,72.86,72.91,71.84,71.84,461282.0,72.86,72.91,71.84,71.84,461282.0
2022-07-06 10:20:00,71.83,72.16,71.76,72.04,139303.0,71.83,72.16,71.76,72.04,139303.0
2022-07-06 10:25:00,72.05,72.47,72.02,72.42,145053.0,72.05,72.47,72.02,72.42,145053.0
2022-07-06 10:30:00,72.4,72.67,72.11,72.11,149475.0,72.4,72.67,72.11,72.11,149475.0
2022-07-06 10:35:00,72.13,72.19,71.78,71.91,321795.0,72.13,72.19,71.78,71.91,321795.0
2022-07-06 10:40:00,71.89,71.92,71.46,71.89,186716.0,71.89,71.92,71.46,71.89,186716.0
2022-07-06 10:45:00,71.89,72.22,71.86,72.14,67926.0,71.89,72.22,71.86,72.14,67926.0
2022-07-06 10:50:00,72.12,72.54,72.12,72.23,92229.0,72.12,72.54,72.12,72.23,92229.0
2022-07-06 10:55:00,72.23,72.44,72.14,72.35,34063.0,72.23,72.44,72.14,72.35,34063.0
2022-07-06 11:00:00,72.36,72.38,71.85,71.9,114400.0,72.36,72.38,71.85,71.9,114400.0
2022-07-06 11:05:00,71.9,72.08,71.67,71.92,63708.0,71.9,72.08,71.67,71.92,63708.0
2022-07-06 11:10:00,71.9,72.01,71.7,71.91,81910.0,71.9,72.01,71.7,71.91,81910.0
2022-07-06 11:15:00,71.89,72.46,71.86,72.07,79228.0,71.89,72.46,71.86,72.07,79228.0
2022-07-06 11:20:00,72.06,72.41,71.97,72.07,148282.0,72.06,72.41,71.97,72.07,148282.0
2022-07-06 11:25:00,72.01,73.04,71.65,73.04,870004.0,72.01,73.04,71.65,73.04,870004.0
2022-07-06 11:30:00,73.07,73.15,72.75,72.91,171347.0,73.07,73.15,72.75,72.91,171347.0
2022-07-06 11:35:00,72.88,72.93,72.48,72.5,61845.0,72.88,72.93,72.48,72.5,61845.0
2022-07-06 11:40:00,72.58,72.79,72.51,72.67,47961.0,72.58,72.79,72.51,72.67,47961.0
2022-07-06 11:45:00,72.65,72.71,72.44,72.47,34170.0,72.65,72.71,72.44,72.47,34170.0
2022-07-06 11:50:00,72.47,72.47,72.13,72.24,43755.0,72.47,72.47,72.13,72.24,43755.0
2022-07-06 11:55:00,72.28,72.33,72.11,72.31,19884.0,72.28,72.33,72.11,72.31,19884.0
2022-07-06 12:00:00,72.33,72.61,72.23,72.51,24492.0,72.33,72.61,72.23,72.51,24492.0
2022-07-06 12:05:00,72.53,72.54,71.98,72.06,43775.0,72.53,72.54,71.98,72.06,43775.0
2022-07-06 12:10:00,72.07,72.5,72.02,72.42,124297.0,72.07,72.5,72.02,72.42,124297.0
2022-07-06 12:15:00,72.41,72.73,72.39,72.59,44280.0,72.41,72.73,72.39,72.59,44280.0
2022-07-06 12:20:00,72.6,72.66,72.33,72.4,71460.0,72.6,72.66,72.33,72.4,71460.0
2022-07-06 12:25:00,72.42,72.63,72.4,72.6,31234.0,72.42,72.63,72.4,72.6,31234.0
2022-07-06 12:30:00,72.56,72.82,72.46,72.58,176819.0,72.56,72.82,72.46,72.58,176819.0
2022-07-06 12:35:00,72.58,72.85,72.55,72.85,82834.0,72.58,72.85,72.55,72.85,82834.0
2022-07-06 12:40:00,72.84,72.91,72.48,72.51,46252.0,72.84,72.91,72.48,72.51,46252.0
2022-07-06 12:45:00,72.51,72.52,72.16,72.2,32545.0,72.51,72.52,72.16,72.2,32545.0
2022-07-06 12:50:00,72.21,72.39,72.13,72.27,17013.0,72.21,72.39,72.13,72.27,17013.0
2022-07-06 12:55:00,72.19,72.46,72.14,72.43,19839.0,72.19,72.46,72.14,72.43,19839.0
2022-07-06 13:00:00,72.41,73.06,72.41,72.9,120429.0,72.41,73.06,72.41,72.9,120429.0
2022-07-06 13:05:00,72.92,73.39,72.89,73.33,166911.0,72.92,73.39,72.89,73.33,166911.0
2022-07-06 13:10:00,73.26,73.66,73.2,73.48,156030.0,73.26,73.66,73.2,73.48,156030.0
2022-07-06 13:15:00,73.44,73.61,73.36,73.48,125668.0,73.44,73.61,73.36,73.48,125668.0
2022-07-06 13:20:00,73.47,73.62,73.34,73.41,21184.0,73.47,73.62,73.34,73.41,21184.0
2022-07-06 13:25:00,73.42,73.42,73.26,73.33,10956.0,73.42,73.42,73.26,73.33,10956.0
2022-07-06 13:30:00,73.3,73.33,73.05,73.3,73421.0,73.3,73.33,73.05,73.3,73421.0
2022-07-06 13:35:00,73.29,73.7,73.29,73.55,101403.0,73.29,73.7,73.29,73.55,101403.0
2022-07-06 13:40:00,73.57,73.58,73.45,73.5,30677.0,73.57,73.58,73.45,73.5,30677.0
2022-07-06 13:45:00,73.51,73.71,73.48,73.48,109790.0,73.51,73.71,73.48,73.48,109790.0
2022-07-06 13:50:00,73.46,73.49,73.17,73.23,33102.0,73.46,73.49,73.17,73.23,33102.0
2022-07-06 13:55:00,73.25,73.43,73.2,73.42,42327.0,73.25,73.43,73.2,73.42,42327.0
2022-07-06 14:00:00,73.4,73.76,73.25,73.75,52346.0,73.4,73.76,73.25,73.75,52346.0
2022-07-06 14:05:00,73.79,73.82,73.48,73.51,24053.0,73.79,73.82,73.48,73.51,24053.0
2022-07-06 14:10:00,73.54,73.76,73.36,73.68,28563.0,73.54,73.76,73.36,73.68,28563.0
2022-07-06 14:15:00,73.74,73.74,73.48,73.48,18622.0,73.74,73.74,73.48,73.48,18622.0
2022-07-06 14:20:00,73.53,73.59,73.14,73.55,72836.0,73.53,73.59,73.14,73.55,72836.0
2022-07-06 14:25:00,73.53,73.84,73.53,73.63,72163.0,73.53,73.84,73.53,73.63,72163.0
2022-07-06 14:30:00,73.63,73.88,73.45,73.77,58000.0,73.63,73.88,73.45,73.77,58000.0
2022-07-06 14:35:00,73.79,73.9,73.53,73.53,48930.0,73.79,73.9,73.53,73.53,48930.0
2022-07-06 14:40:00,73.55,73.63,73.37,73.54,13855.0,73.55,73.63,73.37,73.54,13855.0
2022-07-06 14:45:00,73.58,73.62,73.49,73.59,34777.0,73.58,73.62,73.49,73.59,34777.0
2022-07-06 14:50:00,73.59,73.6,73.43,73.49,16472.0,73.59,73.6,73.43,73.49,16472.0
2022-07-06 14:55:00,73.47,73.8,73.45,73.74,58488.0,73.47,73.8,73.45,73.74,58488.0
2022-07-06 15:00:00,73.75,73.75,73.5,73.71,25185.0,73.75,73.75,73.5,73.71,25185.0
2022-07-06 15:05:00,73.72,73.75,73.6,73.75,38813.0,73.72,73.75,73.6,73.75,38813.0
2022-07-06 15:10:00,73.74,73.8,73.65,73.65,12244.0,73.74,73.8,73.65,73.65,12244.0
2022-07-06 15:15:00,73.63,73.75,73.63,73.71,6473.0,73.63,73.75,73.63,73.71,6473.0
2022-07-06 15:20:00,73.71,73.74,73.66,73.74,63696.0,73.71,73.74,73.66,73.74,63696.0
2022-07-06 15:25:00,73.74,73.76,73.65,73.66,10815.0,73.74,73.76,73.65,73.66,10815.0
2022-07-06 15:30:00,73.65,73.77,73.63,73.67,13884.0,73.65,73.77,73.63,73.67,13884.0
2022-07-06 15:35:00,73.67,73.72,73.62,73.7,7407.0,73.67,73.72,73.62,73.7,7407.0
2022-07-06 15:40:00,73.69,73.71,73.63,73.71,49771.0,73.69,73.71,73.63,73.71,49771.0
2022-07-06 15:45:00,73.69,73.72,73.5,73.53,64884.0,73.69,73.72,73.5,73.53,64884.0
2022-07-06 15:50:00,73.56,73.73,73.48,73.68,44722.0,73.56,73.73,73.48,73.68,44722.0
2022-07-06 15:55:00,73.69,73.75,73.56,73.75,144511.0,73.69,73.75,73.56,73.75,144511.0
2022-07-07 09:30:00,76.46,76.65,76.27,76.4,307421.0,76.46,76.65,76.27,76.4,307421.0
2022-07-07 09:35:00,76.46,76.76,76.42,76.58,166933.0,76.46,76.76,76.42,76.58,166933.0
2022-07-07 09:40:00,76.61,76.82,76.57,76.64,107658.0,76.61,76.82,76.57,76.64,107658.0
2022-07-07 09:45:00,76.68,76.94,76.58,76.91,274459.0,76.68,76.94,76.58,76.91,274459.0
2022-07-07 09:50:00,76.9,77.1,76.79,77.04,83051.0,76.9,77.1,76.79,77.04,83051.0
2022-07-07 09:55:00,77.01,77.22,76.98,77.09,156682.0,77.01,77.22,76.98,77.09,156682.0
2022-07-07 10:00:00,77.09,77.12,76.81,76.97,99383.0,77.09,77.12,76.81,76.97,99383.0
2022-07-07 10:05:00,76.96,77.01,76.7,76.76,161280.0,76.96,77.01,76.7,76.76,161280.0
2022-07-07 10:10:00,76.69,76.87,76.59,76.71,126103.0,76.69,76.87,76.59,76.71,126103.0
2022-07-07 10:15:00,76.72,76.77,76.53,76.63,150693.0,76.72,76.77,76.53,76.63,150693.0
2022-07-07 10:20:00,76.62,76.89,76.6,76.75,103971.0,76.62,76.89,76.6,76.75,103971.0
2022-07-07 10:25:00,76.73,76.91,76.7,76.88,45838.0,76.73,76.91,76.7,76.88,45838.0
2022-07-07 10:30:00,76.9,77.11,76.9,77.02,71509.0,76.9,77.11,76.9,77.02,71509.0
2022-07-07 10:35:00,76.99,77.56,76.99,77.51,108822.0,76.99,77.56,76.99,77.51,108822.0
2022-07-07 10:40:00,77.5,77.55,77.21,77.34,105796.0,77.5,77.55,77.21,77.34,105796.0
2022-07-07 10:45:00,77.35,77.44,77.26,77.28,34315.0,77.35,77.44,77.26,77.28,34315.0
2022-07-07 10:50:00,77.26,77.56,77.26,77.31,114377.0,77.26,77.56,77.26,77.31,114377.0
2022-07-07 10:55:00,77.31,77.42,76.65,76.95,204680.0,77.31,77.42,76.65,76.95,204680.0
2022-07-07 11:00:00,76.9,77.09,76.46,76.9,353930.0,76.9,77.09,76.46,76.9,353930.0
2022-07-07 11:05:00,76.92,77.29,76.78,77.08,123098.0,76.92,77.29,76.78,77.08,123098.0
2022-07-07 11:10:00,77.05,77.19,76.87,77.15,44770.0,77.05,77.19,76.87,77.15,44770.0
2022-07-07 11:15:00,77.17,77.32,77.09,77.31,43479.0,77.17,77.32,77.09,77.31,43479.0
2022-07-07 11:20:00,77.28,77.49,77.17,77.29,57962.0,77.28,77.49,77.17,77.29,57962.0
2022-07-07 11:25:00,77.27,77.5,77.26,77.35,77005.0,77.27,77.5,77.26,77.35,77005.0
2022-07-07 11:30:00,77.35,77.76,77.35,77.64,108968.0,77.35,77.76,77.35,77.64,108968.0
2022-07-07 11:35:00,77.65,77.79,77.52,77.62,60572.0,77.65,77.79,77.52,77.62,60572.0
2022-07-07 11:40:00,77.62,77.74,77.55,77.7,50311.0,77.62,77.74,77.55,77.7,50311.0
2022-07-07 11:45:00,77.72,77.81,77.65,77.77,47185.0,77.72,77.81,77.65,77.77,47185.0
2022-07-07 11:50:00,77.77,77.79,77.54,77.68,25544.0,77.77,77.79,77.54,77.68,25544.0
2022-07-07 11:55:00,77.67,77.72,77.55,77.64,31966.0,77.67,77.72,77.55,77.64,31966.0
2022-07-07 12:00:00,77.6,77.73,77.6,77.71,12145.0,77.6,77.73,77.6,77.71,12145.0
2022-07-07 12:05:00,77.73,77.84,77.72,77.81,31600.0,77.73,77.84,77.72,77.81,31600.0
2022-07-07 12:10:00,77.81,77.87,77.73,77.8,20564.0,77.81,77.87,77.73,77.8,20564.0
2022-07-07 12:15:00,77.81,77.85,77.71,77.84,33868.0,77.81,77.85,77.71,77.84,33868.0
2022-07-07 12:20:00,77.82,77.83,77.64,77.68,15471.0,77.82,77.83,77.64,77.68,15471.0
2022-07-07 12:25:00,77.73,77.75,77.46,77.57,47574.0,77.73,77.75,77.46,77.57,47574.0
2022-07-07 12:30:00,77.61,77.62,77.45,77.47,11877.0,77.61,77.62,77.45,77.47,11877.0
2022-07-07 12:35:00,77.45,77.53,77.27,77.34,25672.0,77.45,77.53,77.27,77.34,25672.0
2022-07-07 12:40:00,77.37,77.59,77.37,77.54,27210.0,77.37,77.59,77.37,77.54,27210.0
2022-07-07 12:45:00,77.55,77.7,77.5,77.51,26386.0,77.55,77.7,77.5,77.51,26386.0
2022-07-07 12:50:00,77.51,77.51,77.38,77.46,24362.0,77.51,77.51,77.38,77.46,24362.0
2022-07-07 12:55:00,77.42,77.52,77.33,77.46,30676.0,77.42,77.52,77.33,77.46,30676.0
2022-07-07 13:00:00,77.48,77.56,77.38,77.39,22500.0,77.48,77.56,77.38,77.39,22500.0
2022-07-07 13:05:00,77.38,77.55,77.37,77.52,38713.0,77.38,77.55,77.37,77.52,38713.0
2022-07-07 13:10:00,77.53,77.59,77.43,77.51,33442.0,77.53,77.59,77.43,77.51,33442.0
2022-07-07 13:15:00,77.52,77.73,77.51,77.53,41486.0,77.52,77.73,77.51,77.53,41486.0
2022-07-07 13:20:00,77.51,77.53,77.2,77.27,19977.0,77.51,77.53,77.2,77.27,19977.0
2022-07-07 13:25:00,77.25,77.26,77.11,77.14,20896.0,77.25,77.26,77.11,77.14,20896.0
2022-07-07 13:30:00,77.13,77.39,77.13,77.21,25960.0,77.13,77.39,77.13,77.21,25960.0
2022-07-07 13:35:00,77.21,77.35,77.21,77.29,7300.0,77.21,77.35,77.21,77.29,7300.0
2022-07-07 13:40:00,77.25,77.45,77.22,77.33,11828.0,77.25,77.45,77.22,77.33,11828.0
2022-07-07 13:45:00,77.31,77.41,77.28,77.35,9714.0,77.31,77.41,77.28,77.35,9714.0
2022-07-07 13:50:00,77.36,77.43,77.33,77.34,12230.0,77.36,77.43,77.33,77.34,12230.0
2022-07-07 13:55:00,77.32,77.43,77.27,77.27,20014.0,77.32,77.43,77.27,77.27,20014.0
2022-07-07 14:00:00,77.28,77.4,77.24,77.27,14418.0,77.28,77.4,77.24,77.27,14418.0
2022-07-07 14:05:00,77.27,77.33,77.25,77.28,6102.0,77.27,77.33,77.25,77.28,6102.0
2022-07-07 14:10:00,77.27,77.31,77.15,77.2,10680.0,77.27,77.31,77.15,77.2,10680.0
2022-07-07 14:15:00,77.19,77.3,77.11,77.17,19278.0,77.19,77.3,77.11,77.17,19278.0
2022-07-07 14:20:00,77.17,77.32,77.08,77.09,69279.0,77.17,77.32,77.08,77.09,69279.0
2022-07-07 14:25:00,77.09,77.17,76.8,76.89,128565.0,77.09,77.17,76.8,76.89,128565.0
2022-07-07 14:30:00,76.86,76.94,76.81,76.87,11684.0,76.86,76.94,76.81,76.87,11684.0
2022-07-07 14:35:00,76.88,76.97,76.86,76.92,19831.0,76.88,76.97,76.86,76.92,19831.0
2022-07-07 14:40:00,76.9,76.93,76.87,76.89,12911.0,76.9,76.93,76.87,76.89,12911.0
2022-07-07 14:45:00,76.9,76.93,76.85,76.88,25909.0,76.9,76.93,76.85,76.88,25909.0
2022-07-07 14:50:00,76.89,76.96,76.88,76.96,16981.0,76.89,76.96,76.88,76.96,16981.0
2022-07-07 14:55:00,76.95,77.12,76.91,77.1,60406.0,76.95,77.12,76.91,77.1,60406.0
2022-07-07 15:00:00,77.09,77.11,77.02,77.02,15002.0,77.09,77.11,77.02,77.02,15002.0
2022-07-07 15:05:00,76.99,77.0,76.91,76.95,5482.0,76.99,77.0,76.91,76.95,5482.0
2022-07-07 15:10:00,76.95,76.96,76.89,76.96,23596.0,76.95,76.96,76.89,76.96,23596.0
2022-07-07 15:15:00,76.92,76.93,76.86,76.87,43813.0,76.92,76.93,76.86,76.87,43813.0
2022-07-07 15:20:00,76.87,76.95,76.81,76.94,35157.0,76.87,76.95,76.81,76.94,35157.0
2022-07-07 15:25:00,76.92,76.94,76.84,76.93,29836.0,76.92,76.94,76.84,76.93,29836.0
2022-07-07 15:30:00,76.93,76.93,76.84,76.89,25387.0,76.93,76.93,76.84,76.89,25387.0
2022-07-07 15:35:00,76.88,76.89,76.85,76.88,25414.0,76.88,76.89,76.85,76.88,25414.0
2022-07-07 15:40:00,76.88,76.91,76.87,76.89,38713.0,76.88,76.91,76.87,76.89,38713.0
2022-07-07 15:45:00,76.89,76.91,76.86,76.88,117964.0,76.89,76.91,76.86,76.88,117964.0
2022-07-07 15:50:00,76.89,76.91,76.68,76.68,180813.0,76.89,76.91,76.68,76.68,180813.0
2022-07-07 15:55:00,76.69,76.71,76.51,76.52,365108.0,76.69,76.71,76.51,76.52,365108.0
2022-07-08 09:30:00,78.59,78.64,78.33,78.49,131883.0,78.59,78.64,78.33,78.49,131883.0
2022-07-08 09:35:00,78.48,78.54,77.97,78.06,103469.0,78.48,78.54,77.97,78.06,103469.0
2022-07-08 09:40:00,78.04,78.31,78.04,78.14,61271.0,78.04,78.31,78.04,78.14,61271.0
2022-07-08 09:45:00,78.16,78.19,77.58,77.65,254591.0,78.16,78.19,77.58,77.65,254591.0
2022-07-08 09:50:00,77.65,77.7,77.48,77.55,57969.0,77.65,77.7,77.48,77.55,57969.0
2022-07-08 09:55:00,77.54,77.65,77.23,77.36,106950.0,77.54,77.65,77.23,77.36,106950.0
2022-07-08 10:00:00,77.31,77.45,77.08,77.29,50580.0,77.31,77.45,77.08,77.29,50580.0
2022-07-08 10:05:00,77.32,77.49,77.27,77.48,87028.0,77.32,77.49,77.27,77.48,87028.0
2022-07-08 10:10:00,77.47,77.87,77.35,77.76,117694.0,77.47,77.87,77.35,77.76,117694.0
2022-07-08 10:15:00,77.73,77.8,77.5,77.7,107995.0,77.73,77.8,77.5,77.7,107995.0
2022-07-08 10:20:00,77.7,77.93,77.64,77.82,51899.0,77.7,77.93,77.64,77.82,51899.0
2022-07-08 10:25:00,77.8,77.88,77.77,77.83,41424.0,77.8,77.88,77.77,77.83,41424.0
2022-07-08 10:30:00,77.78,77.94,77.5,77.69,91365.0,77.78,77.94,77.5,77.69,91365.0
2022-07-08 10:35:00,77.75,77.88,77.67,77.84,20419.0,77.75,77.88,77.67,77.84,20419.0
2022-07-08 10:40:00,77.86,78.26,77.82,78.2,109555.0,77.86,78.26,77.82,78.2,109555.0
2022-07-08 10:45:00,78.26,78.45,78.25,78.4,93023.0,78.26,78.45,78.25,78.4,93023.0
2022-07-08 10:50:00,78.41,78.49,78.22,78.23,174186.0,78.41,78.49,78.22,78.23,174186.0
2022-07-08 10:55:00,78.25,78.38,78.11,78.3,40481.0,78.25,78.38,78.11,78.3,40481.0
2022-07-08 11:00:00,78.32,78.32,77.91,77.94,35763.0,78.32,78.32,77.91,77.94,35763.0
2022-07-08 11:05:00,77.96,78.08,77.63,78.08,163194.0,77.96,78.08,77.63,78.08,163194.0
2022-07-08 11:10:00,78.07,78.26,77.94,78.09,65773.0,78.07,78.26,77.94,78.09,65773.0
2022-07-08 11:15:00,78.07,78.09,77.83,77.9,29097.0,78.07,78.09,77.83,77.9,29097.0
2022-07-08 11:20:00,77.92,78.18,77.91,78.1,15583.0,77.92,78.18,77.91,78.1,15583.0
2022-07-08 11:25:00,78.14,78.56,78.05,78.56,125964.0,78.14,78.56,78.05,78.56,125964.0
2022-07-08 11:30:00,78.58,78.67,78.37,78.42,62506.0,78.58,78.67,78.37,78.42,62506.0
2022-07-08 11:35:00,78.41,78.54,78.37,78.52,34031.0,78.41,78.54,78.37,78.52,34031.0
2022-07-08 11:40:00,78.55,78.63,78.36,78.59,30780.0,78.55,78.63,78.36,78.59,30780.0
2022-07-08 11:45:00,78.58,78.67,78.55,78.57,9916.0,78.58,78.67,78.55,78.57,9916.0
2022-07-08 11:50:00,78.55,78.63,78.49,78.57,36902.0,78.55,78.63,78.49,78.57,36902.0
2022-07-08 11:55:00,78.55,78.76,78.51,78.75,35024.0,78.55,78.76,78.51,78.75,35024.0
2022-07-08 12:00:00,78.75,78.76,78.62,78.67,52428.0,78.75,78.76,78.62,78.67,52428.0
2022-07-08 12:05:00,78.65,78.65,78.38,78.54,57207.0,78.65,78.65,78.38,78.54,57207.0
2022-07-08 12:10:00,78.53,78.83,78.48,78.83,55950.0,78.53,78.83,78.48,78.83,55950.0
2022-07-08 12:15:00,78.83,78.83,78.64,78.7,13480.0,78.83,78.83,78.64,78.7,13480.0
2022-07-08 12:20:00,78.7,78.76,78.59,78.65,7833.0,78.7,78.76,78.59,78.65,7833.0
2022-07-08 12:25:00,78.65,78.72,78.52,78.53,16617.0,78.65,78.72,78.52,78.53,16617.0
2022-07-08 12:30:00,78.51,78.52,78.36,78.41,35768.0,78.51,78.52,78.36,78.41,35768.0
2022-07-08 12:35:00,78.39,78.5,78.29,78.29,68458.0,78.39,78.5,78.29,78.29,68458.0
2022-07-08 12:40:00,78.3,78.59,78.29,78.59,75338.0,78.3,78.59,78.29,78.59,75338.0
2022-07-08 12:45:00,78.59,78.71,78.58,78.68,62837.0,78.59,78.71,78.58,78.68,62837.0
2022-07-08 12:50:00,78.68,78.68,78.46,78.49,85214.0,78.68,78.68,78.46,78.49,85214.0
2022-07-08 12:55:00,78.54,78.57,78.45,78.52,87642.0,78.54,78.57,78.45,78.52,87642.0
2022-07-08 13:00:00,78.55,78.59,78.29,78.41,49119.0,78.55,78.59,78.29,78.41,49119.0
2022-07-08 13:05:00,78.41,78.48,78.35,78.42,24379.0,78.41,78.48,78.35,78.42,24379.0
2022-07-08 13:10:00,78.42,78.67,78.42,78.62,20858.0,78.42,78.67,78.42,78.62,20858.0
2022-07-08 13:15:00,78.63,78.76,78.6,78.64,59564.0,78.63,78.76,78.6,78.64,59564.0
2022-07-08 13:20:00,78.63,78.69,78.63,78.63,19299.0,78.63,78.69,78.63,78.63,19299.0
2022-07-08 13:25:00,78.64,78.75,78.55,78.6,64052.0,78.64,78.75,78.55,78.6,64052.0
2022-07-08 13:30:00,78.59,78.8,78.59,78.76,22861.0,78.59,78.8,78.59,78.76,22861.0
2022-07-08 13:35:00,78.75,78.77,78.62,78.68,8655.0,78.75,78.77,78.62,78.68,8655.0
2022-07-08 13:40:00,78.68,78.86,78.68,78.83,25605.0,78.68,78.86,78.68,78.83,25605.0
2022-07-08 13:45:00,78.82,78.88,78.75,78.81,25850.0,78.82,78.88,78.75,78.81,25850.0
2022-07-08 13:50:00,78.8,78.93,78.8,78.93,6770.0,78.8,78.93,78.8,78.93,6770.0
2022-07-08 13:55:00,78.9,79.01,78.43,78.53,57599.0,78.9,79.01,78.43,78.53,57599.0
2022-07-08 14:00:00,78.61,78.65,78.36,78.46,41068.0,78.61,78.65,78.36,78.46,41068.0
2022-07-08 14:05:00,78.47,78.52,78.38,78.45,17971.0,78.47,78.52,78.38,78.45,17971.0
2022-07-08 14:10:00,78.45,78.48,78.35,78.41,37449.0,78.45,78.48,78.35,78.41,37449.0
2022-07-08 14:15:00,78.39,78.5,78.31,78.33,40041.0,78.39,78.5,78.31,78.33,40041.0
2022-07-08 14:20:00,78.31,78.5,78.19,78.5,55619.0,78.31,78.5,78.19,78.5,55619.0
2022-07-08 14:25:00,78.52,78.79,78.52,78.79,107652.0,78.52,78.79,78.52,78.79,107652.0
2022-07-08 14:30:00,78.77,78.91,78.76,78.77,43658.0,78.77,78.91,78.76,78.77,43658.0
2022-07-08 14:35:00,78.76,78.95,78.73,78.92,28340.0,78.76,78.95,78.73,78.92,28340.0
2022-07-08 14:40:00,78.92,78.92,78.8,78.81,9580.0,78.92,78.92,78.8,78.81,9580.0
2022-07-08 14:45:00,78.81,78.84,78.76,78.79,16195.0,78.81,78.84,78.76,78.79,16195.0
2022-07-08 14:50:00,78.79,78.85,78.78,78.79,10589.0,78.79,78.85,78.78,78.79,10589.0
2022-07-08 14:55:00,78.78,78.83,78.77,78.8,32133.0,78.78,78.83,78.77,78.8,32133.0
2022-07-08 15:00:00,78.79,78.86,78.78,78.81,66544.0,78.79,78.86,78.78,78.81,66544.0
2022-07-08 15:05:00,78.83,78.85,78.69,78.69,20274.0,78.83,78.85,78.69,78.69,20274.0
2022-07-08 15:10:00,78.71,78.74,78.62,78.72,25221.0,78.71,78.74,78.62,78.72,25221.0
2022-07-08 15:15:00,78.71,78.72,78.65,78.72,11100.0,78.71,78.72,78.65,78.72,11100.0
2022-07-08 15:20:00,78.7,78.7,78.6,78.6,13953.0,78.7,78.7,78.6,78.6,13953.0
2022-07-08 15:25:00,78.6,78.69,78.57,78.69,23171.0,78.6,78.69,78.57,78.69,23171.0
2022-07-08 15:30:00,78.68,78.68,78.5,78.56,32236.0,78.68,78.68,78.5,78.56,32236.0
2022-07-08 15:35:00,78.56,78.59,78.53,78.56,25563.0,78.56,78.59,78.53,78.56,25563.0
2022-07-08 15:40:00,78.57,78.62,78.55,78.58,87202.0,78.57,78.62,78.55,78.58,87202.0
2022-07-08 15:45:00,78.57,78.64,78.56,78.6,48520.0,78.57,78.64,78.56,78.6,48520.0
2022-07-08 15:50:00,78.59,78.71,78.58,78.69,153374.0,78.59,78.71,78.58,78.69,153374.0
2022-07-08 15:55:00,78.69,78.7,78.53,78.53,435024.0,78.69,78.7,78.53,78.53,435024.0
2022-07-11 09:30:00,77.81,77.82,77.59,77.67,94260.0,77.81,77.82,77.59,77.67,94260.0
2022-07-11 09:35:00,77.65,77.71,77.42,77.47,131404.0,77.65,77.71,77.42,77.47,131404.0
2022-07-11 09:40:00,77.46,77.46,76.9,77.1,105427.0,77.46,77.46,76.9,77.1,105427.0
2022-07-11 09:45:00,77.1,77.15,76.62,76.69,119737.0,77.1,77.15,76.62,76.69,119737.0
2022-07-11 09:50:00,76.68,76.99,76.68,76.89,61074.0,76.68,76.99,76.68,76.89,61074.0
2022-07-11 09:55:00,76.89,77.57,76.84,77.46,67183.0,76.89,77.57,76.84,77.46,67183.0
2022-07-11 10:00:00,77.44,77.5,77.27,77.35,15695.0,77.44,77.5,77.27,77.35,15695.0
2022-07-11 10:05:00,77.38,77.39,77.21,77.27,40783.0,77.38,77.39,77.21,77.27,40783.0
2022-07-11 10:10:00,77.22,77.32,76.96,76.96,31256.0,77.22,77.32,76.96,76.96,31256.0
2022-07-11 10:15:00,76.94,77.09,76.81,76.87,64615.0,76.94,77.09,76.81,76.87,64615.0
2022-07-11 10:20:00,76.84,76.98,76.7,76.92,39134.0,76.84,76.98,76.7,76.92,39134.0
2022-07-11 10:25:00,76.97,77.01,76.72,76.79,22504.0,76.97,77.01,76.72,76.79,22504.0
2022-07-11 10:30:00,76.77,77.15,76.77,77.13,18225.0,76.77,77.15,76.77,77.13,18225.0
2022-07-11 10:35:00,77.14,77.5,77.03,77.49,33639.0,77.14,77.5,77.03,77.49,33639.0
2022-07-11 10:40:00,77.48,77.61,77.38,77.59,50732.0,77.48,77.61,77.38,77.59,50732.0
2022-07-11 10:45:00,77.6,77.67,77.4,77.55,41142.0,77.6,77.67,77.4,77.55,41142.0
2022-07-11 10:50:00,77.55,77.6,77.43,77.45,21591.0,77.55,77.6,77.43,77.45,21591.0
2022-07-11 10:55:00,77.47,77.47,77.15,77.15,12566.0,77.47,77.47,77.15,77.15,12566.0
2022-07-11 11:00:00,77.16,77.16,77.02,77.03,26647.0,77.16,77.16,77.02,77.03,26647.0
2022-07-11 11:05:00,77.05,77.27,77.0,77.17,20922.0,77.05,77.27,77.0,77.17,20922.0
2022-07-11 11:10:00,77.11,77.21,77.02,77.03,30988.0,77.11,77.21,77.02,77.03,30988.0
2022-07-11 11:15:00,77.14,77.53,77.12,77.26,57316.0,77.14,77.53,77.12,77.26,57316.0
2022-07-11 11:20:00,77.26,77.57,77.26,77.47,27832.0,77.26,77.57,77.26,77.47,27832.0
2022-07-11 11:25:00,77.47,78.25,77.47,78.13,67360.0,77.47,78.25,77.47,78.13,67360.0
2022-07-11 11:30:00,78.09,78.42,78.02,78.35,35316.0,78.09,78.42,78.02,78.35,35316.0
2022-07-11 11:35:00,78.25,78.34,78.15,78.2,16116.0,78.25,78.34,78.15,78.2,16116.0
2022-07-11 11:40:00,78.19,78.26,78.1,78.2,47616.0,78.19,78.26,78.1,78.2,47616.0
2022-07-11 11:45:00,78.16,78.33,78.13,78.26,31194.0,78.16,78.33,78.13,78.26,31194.0
2022-07-11 11:50:00,78.28,78.43,78.24,78.4,13004.0,78.28,78.43,78.24,78.4,13004.0
2022-07-11 11:55:00,78.3,78.33,78.18,78.22,25353.0,78.3,78.33,78.18,78.22,25353.0
2022-07-11 12:00:00,78.24,78.31,78.14,78.22,21692.0,78.24,78.31,78.14,78.22,21692.0
2022-07-11 12:05:00,78.2,78.27,78.03,78.11,29531.0,78.2,78.27,78.03,78.11,29531.0
2022-07-11 12:10:00,78.07,78.09,77.96,78.06,32592.0,78.07,78.09,77.96,78.06,32592.0
2022-07-11 12:15:00,78.02,78.24,77.99,78.18,21497.0,78.02,78.24,77.99,78.18,21497.0
2022-07-11 12:20:00,78.16,78.18,77.96,78.18,9763.0,78.16,78.18,77.96,78.18,9763.0
2022-07-11 12:25:00,78.13,78.26,78.09,78.18,16026.0,78.13,78.26,78.09,78.18,16026.0
2022-07-11 12:30:00,78.13,78.28,78.09,78.28,10222.0,78.13,78.28,78.09,78.28,10222.0
2022-07-11 12:35:00,78.26,78.52,78.26,78.39,22366.0,78.26,78.52,78.26,78.39,22366.0
2022-07-11 12:40:00,78.37,78.47,78.34,78.38,33080.0,78.37,78.47,78.34,78.38,33080.0
2022-07-11 12:45:00,78.37,78.44,78.3,78.35,14130.0,78.37,78.44,78.3,78.35,14130.0
2022-07-11 12:50:00,78.3,78.32,78.16,78.23,14450.0,78.3,78.32,78.16,78.23,14450.0
2022-07-11 12:55:00,78.27,78.57,78.27,78.34,45709.0,78.27,78.57,78.27,78.34,45709.0
2022-07-11 13:00:00,78.31,78.82,78.31,78.81,34802.0,78.31,78.82,78.31,78.81,34802.0
2022-07-11 13:05:00,78.74,78.77,78.6,78.77,20502.0,78.74,78.77,78.6,78.77,20502.0
2022-07-11 13:10:00,78.72,78.73,78.54,78.57,15057.0,78.72,78.73,78.54,78.57,15057.0
2022-07-11 13:15:00,78.57,78.63,78.44,78.49,13996.0,78.57,78.63,78.44,78.49,13996.0
2022-07-11 13:20:00,78.5,78.53,78.42,78.45,12924.0,78.5,78.53,78.42,78.45,12924.0
2022-07-11 13:25:00,78.47,78.72,78.46,78.58,48905.0,78.47,78.72,78.46,78.58,48905.0
2022-07-11 13:30:00,78.59,78.67,78.24,78.43,34091.0,78.59,78.67,78.24,78.43,34091.0
2022-07-11 13:35:00,78.45,78.48,78.36,78.46,10060.0,78.45,78.48,78.36,78.46,10060.0
2022-07-11 13:40:00,78.45,78.45,78.32,78.35,10454.0,78.45,78.45,78.32,78.35,10454.0
2022-07-11 13:45:00,78.32,78.48,78.3,78.37,12720.0,78.32,78.48,78.3,78.37,12720.0
2022-07-11 13:50:00,78.31,78.42,78.28,78.41,10357.0,78.31,78.42,78.28,78.41,10357.0
2022-07-11 13:55:00,78.41,78.63,78.36,78.43,31435.0,78.41,78.63,78.36,78.43,31435.0
2022-07-11 14:00:00,78.45,78.58,78.4,78.51,6987.0,78.45,78.58,78.4,78.51,6987.0
2022-07-11 14:05:00,78.5,78.55,78.35,78.39,5027.0,78.5,78.55,78.35,78.39,5027.0
2022-07-11 14:10:00,78.44,78.46,78.35,78.35,11851.0,78.44,78.46,78.35,78.35,11851.0
2022-07-11 14:15:00,78.36,78.46,78.25,78.27,46885.0,78.36,78.46,78.25,78.27,46885.0
2022-07-11 14:20:00,78.27,78.58,78.05,78.47,58479.0,78.27,78.58,78.05,78.47,58479.0
2022-07-11 14:25:00,78.53,78.85,78.49,78.8,60761.0,78.53,78.85,78.49,78.8,60761.0
2022-07-11 14:30:00,78.81,78.82,78.74,78.78,50930.0,78.81,78.82,78.74,78.78,50930.0
2022-07-11 14:35:00,78.77,78.92,78.77,78.9,32606.0,78.77,78.92,78.77,78.9,32606.0
2022-07-11 14:40:00,78.89,78.91,78.79,78.8,11797.0,78.89,78.91,78.79,78.8,11797.0
2022-07-11 14:45:00,78.79,78.82,78.75,78.76,21548.0,78.79,78.82,78.75,78.76,21548.0
2022-07-11 14:50:00,78.74,78.75,78.69,78.71,18609.0,78.74,78.75,78.69,78.71,18609.0
2022-07-11 14:55:00,78.7,78.74,78.44,78.44,12758.0,78.7,78.74,78.44,78.44,12758.0
2022-07-11 15:00:00,78.45,78.52,78.45,78.47,13411.0,78.45,78.52,78.45,78.47,13411.0
2022-07-11 15:05:00,78.47,78.61,78.46,78.54,55108.0,78.47,78.61,78.46,78.54,55108.0
2022-07-11 15:10:00,78.5,78.53,78.41,78.41,18741.0,78.5,78.53,78.41,78.41,18741.0
2022-07-11 15:15:00,78.41,78.43,78.34,78.39,12099.0,78.41,78.43,78.34,78.39,12099.0
2022-07-11 15:20:00,78.39,78.41,78.32,78.34,8727.0,78.39,78.41,78.32,78.34,8727.0
2022-07-11 15:25:00,78.36,78.48,78.35,78.4,33875.0,78.36,78.48,78.35,78.4,33875.0
2022-07-11 15:30:00,78.38,78.41,78.34,78.37,63554.0,78.38,78.41,78.34,78.37,63554.0
2022-07-11 15:35:00,78.36,78.41,78.34,78.41,20327.0,78.36,78.41,78.34,78.41,20327.0
2022-07-11 15:40:00,78.4,78.44,78.39,78.44,53293.0,78.4,78.44,78.39,78.44,53293.0
2022-07-11 15:45:00,78.45,78.47,78.33,78.43,81042.0,78.45,78.47,78.33,78.43,81042.0
2022-07-11 15:50:00,78.43,78.44,78.33,78.37,153317.0,78.43,78.44,78.33,78.37,153317.0
2022-07-11 15:55:00,78.37,78.38,78.17,78.21,323319.0,78.37,78.38,78.17,78.21,323319.0
2022-07-12 09:30:00,74.82,75.21,74.72,74.88,170184.0,74.82,75.21,74.72,74.88,170184.0
2022-07-12 09:35:00,74.9,75.25,74.74,75.19,31823.0,74.9,75.25,74.74,75.19,31823.0
2022-07-12 09:40:00,75.25,75.32,74.82,74.91,33523.0,75.25,75.32,74.82,74.91,33523.0
2022-07-12 09:45:00,74.92,74.92,73.72,73.9,250941.0,74.92,74.92,73.72,73.9,250941.0
2022-07-12 09:50:00,73.83,74.08,73.58,73.93,130545.0,73.83,74.08,73.58,73.93,130545.0
2022-07-12 09:55:00,73.95,74.18,73.78,73.85,76040.0,73.95,74.18,73.78,73.85,76040.0
2022-07-12 10:00:00,73.75,73.77,73.28,73.36,121253.0,73.75,73.77,73.28,73.36,121253.0
2022-07-12 10:05:00,73.4,73.62,73.39,73.42,26581.0,73.4,73.62,73.39,73.42,26581.0
2022-07-12 10:10:00,73.4,73.51,73.33,73.5,38120.0,73.4,73.51,73.33,73.5,38120.0
2022-07-12 10:15:00,73.52,73.62,73.11,73.24,113170.0,73.52,73.62,73.11,73.24,113170.0
2022-07-12 10:20:00,73.26,73.48,73.02,73.33,38773.0,73.26,73.48,73.02,73.33,38773.0
2022-07-12 10:25:00,73.38,73.7,73.34,73.38,93656.0,73.38,73.7,73.34,73.38,93656.0
2022-07-12 10:30:00,73.4,73.66,73.3,73.47,65608.0,73.4,73.66,73.3,73.47,65608.0
2022-07-12 10:35:00,73.5,73.68,73.35,73.51,26578.0,73.5,73.68,73.35,73.51,26578.0
2022-07-12 10:40:00,73.49,73.56,73.18,73.45,96825.0,73.49,73.56,73.18,73.45,96825.0
2022-07-12 10:45:00,73.45,73.65,72.95,73.25,283990.0,73.45,73.65,72.95,73.25,283990.0
2022-07-12 10:50:00,73.22,73.23,72.86,73.04,77322.0,73.22,73.23,72.86,73.04,77322.0
2022-07-12 10:55:00,73.04,73.33,73.0,73.13,26039.0,73.04,73.33,73.0,73.13,26039.0
2022-07-12 11:00:00,73.17,73.2,72.82,72.99,87899.0,73.17,73.2,72.82,72.99,87899.0
2022-07-12 11:05:00,73.02,73.1,72.88,72.89,132865.0,73.02,73.1,72.88,72.89,132865.0
2022-07-12 11:10:00,72.88,73.0,72.87,72.99,56484.0,72.88,73.0,72.87,72.99,56484.0
2022-07-12 11:15:00,72.99,73.21,72.89,73.21,75750.0,72.99,73.21,72.89,73.21,75750.0
2022-07-12 11:20:00,73.21,73.41,73.08,73.39,113641.0,73.21,73.41,73.08,73.39,113641.0
2022-07-12 11:25:00,73.38,73.62,73.24,73.32,111430.0,73.38,73.62,73.24,73.32,111430.0
2022-07-12 11:30:00,73.33,73.38,73.19,73.29,45704.0,73.33,73.38,73.19,73.29,45704.0
2022-07-12 11:35:00,73.36,73.47,73.26,73.32,49401.0,73.36,73.47,73.26,73.32,49401.0
2022-07-12 11:40:00,73.32,73.32,73.06,73.16,38208.0,73.32,73.32,73.06,73.16,38208.0
2022-07-12 11:45:00,73.13,73.18,72.98,73.13,29627.0,73.13,73.18,72.98,73.13,29627.0
2022-07-12 11:50:00,73.1,73.18,72.89,73.09,33901.0,73.1,73.18,72.89,73.09,33901.0
2022-07-12 11:55:00,73.05,73.15,73.0,73.12,23006.0,73.05,73.15,73.0,73.12,23006.0
2022-07-12 12:00:00,73.11,73.12,72.77,72.82,41831.0,73.11,73.12,72.77,72.82,41831.0
2022-07-12 12:05:00,72.83,72.98,72.76,72.89,51667.0,72.83,72.98,72.76,72.89,51667.0
2022-07-12 12:10:00,72.88,73.25,72.88,73.25,62798.0,72.88,73.25,72.88,73.25,62798.0
2022-07-12 12:15:00,73.25,73.32,72.97,73.02,32103.0,73.25,73.32,72.97,73.02,32103.0
2022-07-12 12:20:00,73.01,73.13,72.96,73.13,13050.0,73.01,73.13,72.96,73.13,13050.0
2022-07-12 12:25:00,73.14,73.19,72.97,73.02,16200.0,73.14,73.19,72.97,73.02,16200.0
2022-07-12 12:30:00,72.99,73.16,72.99,73.06,18798.0,72.99,73.16,72.99,73.06,18798.0
2022-07-12 12:35:00,73.02,73.14,73.02,73.13,11916.0,73.02,73.14,73.02,73.13,11916.0
2022-07-12 12:40:00,73.13,73.21,72.91,72.95,27534.0,73.13,73.21,72.91,72.95,27534.0
2022-07-12 12:45:00,72.95,73.11,72.87,73.09,24296.0,72.95,73.11,72.87,73.09,24296.0
2022-07-12 12:50:00,73.09,73.09,72.91,73.03,32355.0,73.09,73.09,72.91,73.03,32355.0
2022-07-12 12:55:00,73.03,73.09,72.85,72.86,46681.0,73.03,73.09,72.85,72.86,46681.0
2022-07-12 13:00:00,72.88,72.96,72.81,72.94,18036.0,72.88,72.96,72.81,72.94,18036.0
2022-07-12 13:05:00,72.94,73.25,72.94,73.05,28576.0,72.94,73.25,72.94,73.05,28576.0
2022-07-12 13:10:00,73.02,73.12,73.0,73.04,13770.0,73.02,73.12,73.0,73.04,13770.0
2022-07-12 13:15:00,73.05,73.2,73.01,73.04,15518.0,73.05,73.2,73.01,73.04,15518.0
2022-07-12 13:20:00,73.07,73.22,73.04,73.12,78030.0,73.07,73.22,73.04,73.12,78030.0
2022-07-12 13:25:00,73.14,73.14,73.0,73.1,18913.0,73.14,73.14,73.0,73.1,18913.0
2022-07-12 13:30:00,73.13,73.18,73.11,73.13,20667.0,73.13,73.18,73.11,73.13,20667.0
2022-07-12 13:35:00,73.14,73.33,73.14,73.29,75040.0,73.14,73.33,73.14,73.29,75040.0
2022-07-12 13:40:00,73.26,73.26,73.13,73.19,23689.0,73.26,73.26,73.13,73.19,23689.0
2022-07-12 13:45:00,73.24,73.28,73.14,73.19,23800.0,73.24,73.28,73.14,73.19,23800.0
2022-07-12 13:50:00,73.12,73.3,73.0,73.22,30551.0,73.12,73.3,73.0,73.22,30551.0
2022-07-12 13:55:00,73.23,73.3,73.15,73.24,26069.0,73.23,73.3,73.15,73.24,26069.0
2022-07-12 14:00:00,73.24,73.27,73.15,73.22,16221.0,73.24,73.27,73.15,73.22,16221.0
2022-07-12 14:05:00,73.22,73.27,73.08,73.08,91236.0,73.22,73.27,73.08,73.08,91236.0
2022-07-12 14:10:00,73.09,73.39,72.9,73.27,50892.0,73.09,73.39,72.9,73.27,50892.0
2022-07-12 14:15:00,73.29,73.37,73.13,73.3,86883.0,73.29,73.37,73.13,73.3,86883.0
2022-07-12 14:20:00,73.31,73.4,73.05,73.13,53215.0,73.31,73.4,73.05,73.13,53215.0
2022-07-12 14:25:00,73.13,73.24,72.82,72.9,139684.0,73.13,73.24,72.82,72.9,139684.0
2022-07-12 14:30:00,72.9,72.99,72.75,72.79,36055.0,72.9,72.99,72.75,72.79,36055.0
2022-07-12 14:35:00,72.77,72.77,72.65,72.72,69667.0,72.77,72.77,72.65,72.72,69667.0
2022-07-12 14:40:00,72.72,72.72,72.62,72.65,50704.0,72.72,72.72,72.62,72.65,50704.0
2022-07-12 14:45:00,72.64,72.74,72.58,72.73,51705.0,72.64,72.74,72.58,72.73,51705.0
2022-07-12 14:50:00,72.69,72.75,72.65,72.73,25721.0,72.69,72.75,72.65,72.73,25721.0
2022-07-12 14:55:00,72.74,72.76,72.72,72.76,12508.0,72.74,72.76,72.72,72.76,12508.0
2022-07-12 15:00:00,72.72,72.75,72.56,72.58,32887.0,72.72,72.75,72.56,72.58,32887.0
2022-07-12 15:05:00,72.6,72.73,72.58,72.68,34745.0,72.6,72.73,72.58,72.68,34745.0
2022-07-12 15:10:00,72.69,72.73,72.67,72.71,49854.0,72.69,72.73,72.67,72.71,49854.0
2022-07-12 15:15:00,72.71,72.74,72.69,72.73,14177.0,72.71,72.74,72.69,72.73,14177.0
2022-07-12 15:20:00,72.72,72.8,72.66,72.71,59883.0,72.72,72.8,72.66,72.71,59883.0
2022-07-12 15:25:00,72.7,72.79,72.67,72.78,32059.0,72.7,72.79,72.67,72.78,32059.0
2022-07-12 15:30:00,72.77,72.86,72.74,72.75,24148.0,72.77,72.86,72.74,72.75,24148.0
2022-07-12 15:35:00,72.74,72.76,72.68,72.72,40620.0,72.74,72.76,72.68,72.72,40620.0
2022-07-12 15:40:00,72.72,72.85,72.71,72.76,51169.0,72.72,72.85,72.71,72.76,51169.0
2022-07-12 15:45:00,72.77,72.84,72.73,72.8,353207.0,72.77,72.84,72.73,72.8,353207.0
2022-07-12 15:50:00,72.8,72.85,72.74,72.77,88907.0,72.8,72.85,72.74,72.77,88907.0
2022-07-12 15:55:00,72.77,72.84,72.74,72.81,148846.0,72.77,72.84,72.74,72.81,148846.0
2022-07-13 09:30:00,73.07,73.27,72.72,72.89,144357.0,73.07,73.27,72.72,72.89,144357.0
2022-07-13 09:35:00,72.91,73.25,72.71,73.19,44596.0,72.91,73.25,72.71,73.19,44596.0
2022-07-13 09:40:00,73.17,73.49,73.14,73.21,35566.0,73.17,73.49,73.14,73.21,35566.0
2022-07-13 09:45:00,73.2,73.47,72.97,73.42,42946.0,73.2,73.47,72.97,73.42,42946.0
2022-07-13 09:50:00,73.5,73.65,73.37,73.4,44439.0,73.5,73.65,73.37,73.4,44439.0
2022-07-13 09:55:00,73.49,73.53,73.13,73.25,22593.0,73.49,73.53,73.13,73.25,22593.0
2022-07-13 10:00:00,73.3,73.3,72.97,73.05,16704.0,73.3,73.3,72.97,73.05,16704.0
2022-07-13 10:05:00,73.13,73.13,72.83,72.89,21937.0,73.13,73.13,72.83,72.89,21937.0
2022-07-13 10:10:00,72.88,72.9,72.66,72.7,26350.0,72.88,72.9,72.66,72.7,26350.0
2022-07-13 10:15:00,72.65,72.72,72.54,72.66,19712.0,72.65,72.72,72.54,72.66,19712.0
2022-07-13 10:20:00,72.65,72.65,72.49,72.57,29416.0,72.65,72.65,72.49,72.57,29416.0
2022-07-13 10:25:00,72.53,72.64,72.45,72.64,80673.0,72.53,72.64,72.45,72.64,80673.0
2022-07-13 10:30:00,72.62,72.98,72.23,72.89,272092.0,72.62,72.98,72.23,72.89,272092.0
2022-07-13 10:35:00,73.0,73.15,72.74,73.01,45844.0,73.0,73.15,72.74,73.01,45844.0
2022-07-13 10:40:00,73.07,73.44,72.9,73.4,23375.0,73.07,73.44,72.9,73.4,23375.0
2022-07-13 10:45:00,73.49,73.71,73.37,73.56,45761.0,73.49,73.71,73.37,73.56,45761.0
2022-07-13 10:50:00,73.61,74.0,73.61,73.91,157868.0,73.61,74.0,73.61,73.91,157868.0
2022-07-13 10:55:00,73.94,74.07,73.85,73.88,43017.0,73.94,74.07,73.85,73.88,43017.0
2022-07-13 11:00:00,73.92,74.02,73.72,74.0,166699.0,73.92,74.02,73.72,74.0,166699.0
2022-07-13 11:05:00,74.07,74.51,74.06,74.26,117419.0,74.07,74.51,74.06,74.26,117419.0
2022-07-13 11:10:00,74.25,74.36,74.23,74.26,119893.0,74.25,74.36,74.23,74.26,119893.0
2022-07-13 11:15:00,74.29,74.3,73.86,73.88,68547.0,74.29,74.3,73.86,73.88,68547.0
2022-07-13 11:20:00,73.88,73.98,73.52,73.63,83659.0,73.88,73.98,73.52,73.63,83659.0
2022-07-13 11:25:00,73.61,73.65,73.47,73.5,40635.0,73.61,73.65,73.47,73.5,40635.0
2022-07-13 11:30:00,73.54,73.55,73.23,73.23,41076.0,73.54,73.55,73.23,73.23,41076.0
2022-07-13 11:35:00,73.25,73.33,73.07,73.08,23496.0,73.25,73.33,73.07,73.08,23496.0
2022-07-13 11:40:00,73.06,73.26,73.0,73.2,27866.0,73.06,73.26,73.0,73.2,27866.0
2022-07-13 11:45:00,73.18,73.2,73.07,73.13,12633.0,73.18,73.2,73.07,73.13,12633.0
2022-07-13 11:50:00,73.13,73.18,72.99,73.15,35731.0,73.13,73.18,72.99,73.15,35731.0
2022-07-13 11:55:00,73.15,73.15,72.83,72.86,24697.0,73.15,73.15,72.83,72.86,24697.0
2022-07-13 12:00:00,72.89,72.91,72.7,72.76,19112.0,72.89,72.91,72.7,72.76,19112.0
2022-07-13 12:05:00,72.75,72.95,72.7,72.89,46231.0,72.75,72.95,72.7,72.89,46231.0
2022-07-13 12:10:00,72.9,73.01,72.62,72.69,37573.0,72.9,73.01,72.62,72.69,37573.0
2022-07-13 12:15:00,72.69,72.94,72.64,72.84,21385.0,72.69,72.94,72.64,72.84,21385.0
2022-07-13 12:20:00,72.9,72.93,72.76,72.86,11361.0,72.9,72.93,72.76,72.86,11361.0
2022-07-13 12:25:00,72.87,73.01,72.82,72.96,14086.0,72.87,73.01,72.82,72.96,14086.0
2022-07-13 12:30:00,72.89,73.24,72.85,73.18,25358.0,72.89,73.24,72.85,73.18,25358.0
2022-07-13 12:35:00,73.22,73.3,73.08,73.08,27074.0,73.22,73.3,73.08,73.08,27074.0
2022-07-13 12:40:00,73.07,73.09,72.86,73.02,13097.0,73.07,73.09,72.86,73.02,13097.0
2022-07-13 12:45:00,73.0,73.2,72.99,73.19,11962.0,73.0,73.2,72.99,73.19,11962.0
2022-07-13 12:50:00,73.2,73.3,73.11,73.25,18401.0,73.2,73.3,73.11,73.25,18401.0
2022-07-13 12:55:00,73.26,73.32,73.1,73.27,17204.0,73.26,73.32,73.1,73.27,17204.0
2022-07-13 13:00:00,73.29,73.35,73.08,73.1,14662.0,73.29,73.35,73.08,73.1,14662.0
2022-07-13 13:05:00,73.15,73.22,73.0,73.09,17086.0,73.15,73.22,73.0,73.09,17086.0
2022-07-13 13:10:00,73.1,73.39,73.1,73.35,19883.0,73.1,73.39,73.1,73.35,19883.0
2022-07-13 13:15:00,73.31,73.31,73.11,73.18,16081.0,73.31,73.31,73.11,73.18,16081.0
2022-07-13 13:20:00,73.18,73.25,73.09,73.21,10677.0,73.18,73.25,73.09,73.21,10677.0
2022-07-13 13:25:00,73.21,73.32,73.17,73.23,12458.0,73.21,73.32,73.17,73.23,12458.0
2022-07-13 13:30:00,73.23,73.37,73.21,73.36,10418.0,73.23,73.37,73.21,73.36,10418.0
2022-07-13 13:35:00,73.35,73.36,73.26,73.34,9591.0,73.35,73.36,73.26,73.34,9591.0
2022-07-13 13:40:00,73.33,73.52,73.29,73.35,21882.0,73.33,73.52,73.29,73.35,21882.0
2022-07-13 13:45:00,73.35,73.55,73.35,73.53,14800.0,73.35,73.55,73.35,73.53,14800.0
2022-07-13 13:50:00,73.53,73.65,73.48,73.48,47161.0,73.53,73.65,73.48,73.48,47161.0
2022-07-13 13:55:00,73.47,73.73,73.42,73.72,58794.0,73.47,73.73,73.42,73.72,58794.0
2022-07-13 14:00:00,73.69,73.7,73.31,73.37,28902.0,73.69,73.7,73.31,73.37,28902.0
2022-07-13 14:05:00,73.39,73.51,73.31,73.37,11040.0,73.39,73.51,73.31,73.37,11040.0
2022-07-13 14:10:00,73.4,73.65,73.29,73.65,27720.0,73.4,73.65,73.29,73.65,27720.0
2022-07-13 14:15:00,73.61,73.61,73.43,73.51,24314.0,73.61,73.61,73.43,73.51,24314.0
2022-07-13 14:20:00,73.51,73.55,73.24,73.28,17409.0,73.51,73.55,73.24,73.28,17409.0
2022-07-13 14:25:00,73.33,73.79,73.23,73.79,40980.0,73.33,73.79,73.23,73.79,40980.0
2022-07-13 14:30:00,73.79,73.79,73.54,73.64,16003.0,73.79,73.79,73.54,73.64,16003.0
2022-07-13 14:35:00,73.63,73.65,73.48,73.61,10185.0,73.63,73.65,73.48,73.61,10185.0
2022-07-13 14:40:00,73.61,73.7,73.58,73.69,13642.0,73.61,73.7,73.58,73.69,13642.0
2022-07-13 14:45:00,73.68,73.76,73.68,73.69,12195.0,73.68,73.76,73.68,73.69,12195.0
2022-07-13 14:50:00,73.69,73.82,73.67,73.69,65967.0,73.69,73.82,73.67,73.69,65967.0
2022-07-13 14:55:00,73.68,73.75,73.64,73.75,54789.0,73.68,73.75,73.64,73.75,54789.0
2022-07-13 15:00:00,73.73,73.73,73.63,73.68,6348.0,73.73,73.73,73.63,73.68,6348.0
2022-07-13 15:05:00,73.69,73.73,73.65,73.69,8436.0,73.69,73.73,73.65,73.69,8436.0
2022-07-13 15:10:00,73.67,73.71,73.65,73.71,17540.0,73.67,73.71,73.65,73.71,17540.0
2022-07-13 15:15:00,73.69,73.69,73.52,73.56,10305.0,73.69,73.69,73.52,73.56,10305.0
2022-07-13 15:20:00,73.55,73.6,73.54,73.58,4320.0,73.55,73.6,73.54,73.58,4320.0
2022-07-13 15:25:00,73.56,73.58,73.48,73.52,15627.0,73.56,73.58,73.48,73.52,15627.0
2022-07-13 15:30:00,73.52,73.58,73.28,73.34,77231.0,73.52,73.58,73.28,73.34,77231.0
2022-07-13 15:35:00,73.32,73.45,73.3,73.44,27322.0,73.32,73.45,73.3,73.44,27322.0
2022-07-13 15:40:00,73.46,73.46,73.26,73.26,36463.0,73.46,73.46,73.26,73.26,36463.0
2022-07-13 15:45:00,73.25,73.34,73.19,73.21,45174.0,73.25,73.34,73.19,73.21,45174.0
2022-07-13 15:50:00,73.2,73.22,73.13,73.16,113440.0,73.2,73.22,73.13,73.16,113440.0
2022-07-13 15:55:00,73.16,73.21,73.11,73.15,54138.0,73.16,73.21,73.11,73.15,54138.0
2022-07-14 09:30:00,71.02,71.15,70.95,71.06,125674.0,71.02,71.15,70.95,71.06,125674.0
2022-07-14 09:35:00,71.07,71.1,70.03,70.07,274495.0,71.07,71.1,70.03,70.07,274495.0
2022-07-14 09:40:00,70.05,70.1,69.73,69.81,180452.0,70.05,70.1,69.73,69.81,180452.0
2022-07-14 09:45:00,69.77,70.1,69.51,69.99,111141.0,69.77,70.1,69.51,69.99,111141.0
2022-07-14 09:50:00,69.98,70.6,69.96,70.51,208751.0,69.98,70.6,69.96,70.51,208751.0
2022-07-14 09:55:00,70.52,70.62,70.25,70.5,99578.0,70.52,70.62,70.25,70.5,99578.0
2022-07-14 10:00:00,70.33,70.33,69.84,69.84,93529.0,70.33,70.33,69.84,69.84,93529.0
2022-07-14 10:05:00,69.87,70.28,69.82,69.98,44821.0,69.87,70.28,69.82,69.98,44821.0
2022-07-14 10:10:00,69.95,70.47,69.82,70.36,105411.0,69.95,70.47,69.82,70.36,105411.0
2022-07-14 10:15:00,70.35,71.05,70.35,70.97,115507.0,70.35,71.05,70.35,70.97,115507.0
2022-07-14 10:20:00,70.91,71.17,70.75,70.9,53770.0,70.91,71.17,70.75,70.9,53770.0
2022-07-14 10:25:00,70.9,71.21,70.82,71.03,21762.0,70.9,71.21,70.82,71.03,21762.0
2022-07-14 10:30:00,71.02,71.06,70.39,70.39,48172.0,71.02,71.06,70.39,70.39,48172.0
2022-07-14 10:35:00,70.41,70.69,70.24,70.69,31212.0,70.41,70.69,70.24,70.69,31212.0
2022-07-14 10:40:00,70.67,70.87,70.49,70.8,26531.0,70.67,70.87,70.49,70.8,26531.0
2022-07-14 10:45:00,70.77,71.04,70.45,71.04,41832.0,70.77,71.04,70.45,71.04,41832.0
2022-07-14 10:50:00,71.06,71.44,71.06,71.35,66621.0,71.06,71.44,71.06,71.35,66621.0
2022-07-14 10:55:00,71.35,71.51,71.21,71.21,67815.0,71.35,71.51,71.21,71.21,67815.0
2022-07-14 11:00:00,71.25,71.68,71.24,71.53,71188.0,71.25,71.68,71.24,71.53,71188.0
2022-07-14 11:05:00,71.54,71.82,71.54,71.81,50430.0,71.54,71.82,71.54,71.81,50430.0
2022-07-14 11:10:00,71.8,71.81,71.53,71.66,45572.0,71.8,71.81,71.53,71.66,45572.0
2022-07-14 11:15:00,71.62,71.92,71.39,71.74,37739.0,71.62,71.92,71.39,71.74,37739.0
2022-07-14 11:20:00,71.74,71.82,71.41,71.51,57834.0,71.74,71.82,71.41,71.51,57834.0
2022-07-14 11:25:00,71.54,71.56,71.32,71.45,38699.0,71.54,71.56,71.32,71.45,38699.0
2022-07-14 11:30:00,71.44,71.44,71.24,71.36,16305.0,71.44,71.44,71.24,71.36,16305.0
2022-07-14 11:35:00,71.42,71.63,71.04,71.61,51995.0,71.42,71.63,71.04,71.61,51995.0
2022-07-14 11:40:00,71.62,71.71,71.35,71.66,38395.0,71.62,71.71,71.35,71.66,38395.0
2022-07-14 11:45:00,71.66,71.99,71.64,71.9,37914.0,71.66,71.99,71.64,71.9,37914.0
2022-07-14 11:50:00,71.95,72.05,71.72,71.72,53040.0,71.95,72.05,71.72,71.72,53040.0
2022-07-14 11:55:00,71.74,71.93,71.73,71.87,28188.0,71.74,71.93,71.73,71.87,28188.0
2022-07-14 12:00:00,71.88,71.89,71.67,71.73,9045.0,71.88,71.89,71.67,71.73,9045.0
2022-07-14 12:05:00,71.74,71.88,71.69,71.77,68223.0,71.74,71.88,71.69,71.77,68223.0
2022-07-14 12:10:00,71.78,71.88,71.73,71.77,8700.0,71.78,71.88,71.73,71.77,8700.0
2022-07-14 12:15:00,71.72,71.85,71.58,71.82,13547.0,71.72,71.85,71.58,71.82,13547.0
2022-07-14 12:20:00,71.82,71.85,71.5,71.5,38992.0,71.82,71.85,71.5,71.5,38992.0
2022-07-14 12:25:00,71.46,71.63,71.45,71.55,17551.0,71.46,71.63,71.45,71.55,17551.0
2022-07-14 12:30:00,71.6,71.85,71.58,71.74,28122.0,71.6,71.85,71.58,71.74,28122.0
2022-07-14 12:35:00,71.76,72.12,71.7,72.1,42923.0,71.76,72.12,71.7,72.1,42923.0
2022-07-14 12:40:00,72.12,72.18,71.91,72.01,46933.0,72.12,72.18,71.91,72.01,46933.0
2022-07-14 12:45:00,72.04,72.06,71.72,71.76,117280.0,72.04,72.06,71.72,71.76,117280.0
2022-07-14 12:50:00,71.78,71.83,71.58,71.75,51003.0,71.78,71.83,71.58,71.75,51003.0
2022-07-14 12:55:00,71.77,71.77,71.6,71.71,13364.0,71.77,71.77,71.6,71.71,13364.0
2022-07-14 13:00:00,71.73,72.02,71.73,72.01,26142.0,71.73,72.02,71.73,72.01,26142.0
2022-07-14 13:05:00,71.97,72.07,71.93,72.06,67254.0,71.97,72.07,71.93,72.06,67254.0
2022-07-14 13:10:00,72.09,72.09,71.78,71.88,30454.0,72.09,72.09,71.78,71.88,30454.0
2022-07-14 13:15:00,71.89,72.2,71.86,72.2,15865.0,71.89,72.2,71.86,72.2,15865.0
2022-07-14 13:20:00,72.19,72.43,72.18,72.33,32384.0,72.19,72.43,72.18,72.33,32384.0
2022-07-14 13:25:00,72.32,72.38,72.09,72.14,23709.0,72.32,72.38,72.09,72.14,23709.0
2022-07-14 13:30:00,72.17,72.23,71.99,72.08,93781.0,72.17,72.23,71.99,72.08,93781.0
2022-07-14 13:35:00,72.09,72.19,72.02,72.16,11908.0,72.09,72.19,72.02,72.16,11908.0
2022-07-14 13:40:00,72.08,72.09,72.01,72.06,14470.0,72.08,72.09,72.01,72.06,14470.0
2022-07-14 13:45:00,72.06,72.2,72.01,72.15,13017.0,72.06,72.2,72.01,72.15,13017.0
2022-07-14 13:50:00,72.14,72.15,71.97,72.05,17847.0,72.14,72.15,71.97,72.05,17847.0
2022-07-14 13:55:00,72.06,72.36,72.05,72.26,27515.0,72.06,72.36,72.05,72.26,27515.0
2022-07-14 14:00:00,72.26,72.35,72.14,72.17,22639.0,72.26,72.35,72.14,72.17,22639.0
2022-07-14 14:05:00,72.17,72.54,72.17,72.49,59177.0,72.17,72.54,72.17,72.49,59177.0
2022-07-14 14:10:00,72.51,72.74,72.48,72.61,31164.0,72.51,72.74,72.48,72.61,31164.0
2022-07-14 14:15:00,72.63,72.79,72.62,72.67,36568.0,72.63,72.79,72.62,72.67,36568.0
2022-07-14 14:20:00,72.72,72.81,72.41,72.53,80639.0,72.72,72.81,72.41,72.53,80639.0
2022-07-14 14:25:00,72.56,72.73,72.39,72.5,136873.0,72.56,72.73,72.39,72.5,136873.0
2022-07-14 14:30:00,72.49,72.6,72.39,72.56,11989.0,72.49,72.6,72.39,72.56,11989.0
2022-07-14 14:35:00,72.53,73.01,72.53,72.98,103074.0,72.53,73.01,72.53,72.98,103074.0
2022-07-14 14:40:00,72.94,73.19,72.93,73.08,20276.0,72.94,73.19,72.93,73.08,20276.0
2022-07-14 14:45:00,73.15,73.3,73.13,73.19,17165.0,73.15,73.3,73.13,73.19,17165.0
2022-07-14 14:50:00,73.2,73.26,73.06,73.19,38393.0,73.2,73.26,73.06,73.19,38393.0
2022-07-14 14:55:00,73.21,73.23,73.06,73.07,14951.0,73.21,73.23,73.06,73.07,14951.0
2022-07-14 15:00:00,73.08,73.08,72.85,72.91,95260.0,73.08,73.08,72.85,72.91,95260.0
2022-07-14 15:05:00,72.91,73.02,72.9,73.0,62301.0,72.91,73.02,72.9,73.0,62301.0
2022-07-14 15:10:00,72.99,73.01,72.89,73.0,8595.0,72.99,73.01,72.89,73.0,8595.0
2022-07-14 15:15:00,73.0,73.03,72.97,73.02,8813.0,73.0,73.03,72.97,73.02,8813.0
2022-07-14 15:20:00,73.02,73.05,72.92,72.97,7711.0,73.02,73.05,72.92,72.97,7711.0
2022-07-14 15:25:00,72.97,72.99,72.91,72.98,6442.0,72.97,72.99,72.91,72.98,6442.0
2022-07-14 15:30:00,72.98,72.98,72.86,72.89,21778.0,72.98,72.98,72.86,72.89,21778.0
2022-07-14 15:35:00,72.86,72.93,72.84,72.87,17742.0,72.86,72.93,72.84,72.87,17742.0
2022-07-14 15:40:00,72.85,72.94,72.77,72.92,22332.0,72.85,72.94,72.77,72.92,22332.0
2022-07-14 15:45:00,72.92,72.94,72.83,72.86,171484.0,72.92,72.94,72.83,72.86,171484.0
2022-07-14 15:50:00,72.88,72.92,72.74,72.79,76939.0,72.88,72.92,72.74,72.79,76939.0
2022-07-14 15:55:00,72.8,72.89,72.75,72.85,90112.0,72.8,72.89,72.75,72.85,90112.0
2022-07-15 09:30:00,74.08,74.29,74.08,74.16,93963.0,74.08,74.29,74.08,74.16,93963.0
2022-07-15 09:35:00,74.16,74.2,73.58,73.78,56938.0,74.16,74.2,73.58,73.78,56938.0
2022-07-15 09:40:00,73.74,73.78,73.62,73.75,27072.0,73.74,73.78,73.62,73.75,27072.0
2022-07-15 09:45:00,73.7,73.86,73.32,73.33,41985.0,73.7,73.86,73.32,73.33,41985.0
2022-07-15 09:50:00,73.34,73.38,73.06,73.24,153802.0,73.34,73.38,73.06,73.24,153802.0
2022-07-15 09:55:00,73.21,73.41,73.16,73.36,28830.0,73.21,73.41,73.16,73.36,28830.0
2022-07-15 10:00:00,73.36,73.85,73.36,73.84,37698.0,73.36,73.85,73.36,73.84,37698.0
2022-07-15 10:05:00,73.9,73.98,73.72,73.92,16256.0,73.9,73.98,73.72,73.92,16256.0
2022-07-15 10:10:00,73.86,74.18,73.84,73.99,40274.0,73.86,74.18,73.84,73.99,40274.0
2022-07-15 10:15:00,74.0,74.03,73.79,73.89,20883.0,74.0,74.03,73.79,73.89,20883.0
2022-07-15 10:20:00,73.91,74.01,73.73,73.95,34467.0,73.91,74.01,73.73,73.95,34467.0
2022-07-15 10:25:00,73.98,74.24,73.97,74.24,38181.0,73.98,74.24,73.97,74.24,38181.0
2022-07-15 10:30:00,74.25,74.29,74.01,74.13,26084.0,74.25,74.29,74.01,74.13,26084.0
2022-07-15 10:35:00,74.1,74.32,74.05,74.31,21850.0,74.1,74.32,74.05,74.31,21850.0
2022-07-15 10:40:00,74.35,74.45,74.24,74.33,39620.0,74.35,74.45,74.24,74.33,39620.0
2022-07-15 10:45:00,74.34,74.35,74.11,74.27,62828.0,74.34,74.35,74.11,74.27,62828.0
2022-07-15 10:50:00,74.27,74.32,74.2,74.29,20009.0,74.27,74.32,74.2,74.29,20009.0
2022-07-15 10:55:00,74.33,74.34,74.05,74.25,15405.0,74.33,74.34,74.05,74.25,15405.0
2022-07-15 11:00:00,74.17,74.37,74.16,74.33,5957.0,74.17,74.37,74.16,74.33,5957.0
2022-07-15 11:05:00,74.39,74.63,74.36,74.52,42798.0,74.39,74.63,74.36,74.52,42798.0
2022-07-15 11:10:00,74.5,74.55,73.87,74.23,45748.0,74.5,74.55,73.87,74.23,45748.0
2022-07-15 11:15:00,74.18,74.38,74.15,74.27,19105.0,74.18,74.38,74.15,74.27,19105.0
2022-07-15 11:20:00,74.24,74.29,74.0,74.04,7961.0,74.24,74.29,74.0,74.04,7961.0
2022-07-15 11:25:00,74.04,74.34,74.03,74.28,26457.0,74.04,74.34,74.03,74.28,26457.0
2022-07-15 11:30:00,74.29,74.41,74.11,74.18,21577.0,74.29,74.41,74.11,74.18,21577.0
2022-07-15 11:35:00,74.15,74.22,74.05,74.12,36622.0,74.15,74.22,74.05,74.12,36622.0
2022-07-15 11:40:00,74.05,74.2,74.01,74.2,15743.0,74.05,74.2,74.01,74.2,15743.0
2022-07-15 11:45:00,74.2,74.21,74.02,74.1,11749.0,74.2,74.21,74.02,74.1,11749.0
2022-07-15 11:50:00,74.11,74.14,74.02,74.07,14377.0,74.11,74.14,74.02,74.07,14377.0
2022-07-15 11:55:00,74.05,74.14,74.05,74.07,3865.0,74.05,74.14,74.05,74.07,3865.0
2022-07-15 12:00:00,74.11,74.12,73.73,73.73,20079.0,74.11,74.12,73.73,73.73,20079.0
2022-07-15 12:05:00,73.71,73.85,73.61,73.76,16633.0,73.71,73.85,73.61,73.76,16633.0
2022-07-15 12:10:00,73.75,73.87,73.75,73.81,3718.0,73.75,73.87,73.75,73.81,3718.0
2022-07-15 12:15:00,73.85,73.95,73.75,73.9,8098.0,73.85,73.95,73.75,73.9,8098.0
2022-07-15 12:20:00,73.88,73.88,73.76,73.79,8900.0,73.88,73.88,73.76,73.79,8900.0
2022-07-15 12:25:00,73.78,73.9,73.73,73.81,7816.0,73.78,73.9,73.73,73.81,7816.0
2022-07-15 12:30:00,73.84,73.88,73.8,73.8,1300.0,73.84,73.88,73.8,73.8,1300.0
2022-07-15 12:35:00,73.93,74.0,73.88,73.97,6750.0,73.93,74.0,73.88,73.97,6750.0
2022-07-15 12:40:00,73.96,74.03,73.92,73.97,13662.0,73.96,74.03,73.92,73.97,13662.0
2022-07-15 12:45:00,73.99,74.16,73.99,74.13,23824.0,73.99,74.16,73.99,74.13,23824.0
2022-07-15 12:50:00,74.15,74.24,74.13,74.22,37522.0,74.15,74.24,74.13,74.22,37522.0
2022-07-15 12:55:00,74.22,74.25,74.06,74.14,12534.0,74.22,74.25,74.06,74.14,12534.0
2022-07-15 13:00:00,74.15,74.37,74.14,74.36,35670.0,74.15,74.37,74.14,74.36,35670.0
2022-07-15 13:05:00,74.37,74.43,74.29,74.32,17955.0,74.37,74.43,74.29,74.32,17955.0
2022-07-15 13:10:00,74.29,74.32,74.2,74.2,12409.0,74.29,74.32,74.2,74.2,12409.0
2022-07-15 13:15:00,74.25,74.27,74.19,74.23,8059.0,74.25,74.27,74.19,74.23,8059.0
2022-07-15 13:20:00,74.24,74.24,74.1,74.16,8443.0,74.24,74.24,74.1,74.16,8443.0
2022-07-15 13:25:00,74.19,74.2,74.13,74.17,10800.0,74.19,74.2,74.13,74.17,10800.0
2022-07-15 13:30:00,74.17,74.23,74.14,74.21,5140.0,74.17,74.23,74.14,74.21,5140.0
2022-07-15 13:35:00,74.23,74.24,73.84,73.87,315865.0,74.23,74.24,73.84,73.87,315865.0
2022-07-15 13:40:00,73.88,74.03,73.74,73.82,61520.0,73.88,74.03,73.74,73.82,61520.0
2022-07-15 13:45:00,73.82,73.97,73.78,73.91,14596.0,73.82,73.97,73.78,73.91,14596.0
2022-07-15 13:50:00,73.89,73.95,73.73,73.73,28642.0,73.89,73.95,73.73,73.73,28642.0
2022-07-15 13:55:00,73.72,73.89,73.69,73.84,21478.0,73.72,73.89,73.69,73.84,21478.0
2022-07-15 14:00:00,73.87,73.97,73.84,73.94,18255.0,73.87,73.97,73.84,73.94,18255.0
2022-07-15 14:05:00,73.98,74.01,73.81,73.82,14551.0,73.98,74.01,73.81,73.82,14551.0
2022-07-15 14:10:00,73.83,74.15,73.83,74.12,51005.0,73.83,74.15,73.83,74.12,51005.0
2022-07-15 14:15:00,74.12,74.12,73.65,73.8,63973.0,74.12,74.12,73.65,73.8,63973.0
2022-07-15 14:20:00,73.74,73.91,73.68,73.86,16239.0,73.74,73.91,73.68,73.86,16239.0
2022-07-15 14:25:00,73.85,73.86,73.57,73.7,27826.0,73.85,73.86,73.57,73.7,27826.0
2022-07-15 14:30:00,73.72,73.85,73.69,73.85,42694.0,73.72,73.85,73.69,73.85,42694.0
2022-07-15 14:35:00,73.86,73.91,73.85,73.88,60417.0,73.86,73.91,73.85,73.88,60417.0
2022-07-15 14:40:00,73.85,73.89,73.83,73.89,31522.0,73.85,73.89,73.83,73.89,31522.0
2022-07-15 14:45:00,73.9,73.92,73.83,73.83,27346.0,73.9,73.92,73.83,73.83,27346.0
2022-07-15 14:50:00,73.8,73.84,73.75,73.84,7207.0,73.8,73.84,73.75,73.84,7207.0
2022-07-15 14:55:00,73.85,73.94,73.84,73.88,7557.0,73.85,73.94,73.84,73.88,7557.0
2022-07-15 15:00:00,73.87,73.87,73.76,73.82,14549.0,73.87,73.87,73.76,73.82,14549.0
2022-07-15 15:05:00,73.82,73.82,73.7,73.74,4599.0,73.82,73.82,73.7,73.74,4599.0
2022-07-15 15:10:00,73.7,73.76,73.68,73.74,9627.0,73.7,73.76,73.68,73.74,9627.0
2022-07-15 15:15:00,73.73,73.75,73.64,73.66,29878.0,73.73,73.75,73.64,73.66,29878.0
2022-07-15 15:20:00,73.67,73.74,73.66,73.73,44129.0,73.67,73.74,73.66,73.73,44129.0
2022-07-15 15:25:00,73.72,73.78,73.71,73.75,59490.0,73.72,73.78,73.71,73.75,59490.0
2022-07-15 15:30:00,73.73,73.8,73.72,73.75,19796.0,73.73,73.8,73.72,73.75,19796.0
2022-07-15 15:35:00,73.75,73.82,73.68,73.7,24786.0,73.75,73.82,73.68,73.7,24786.0
2022-07-15 15:40:00,73.7,73.76,73.65,73.65,47688.0,73.7,73.76,73.65,73.65,47688.0
2022-07-15 15:45:00,73.64,73.66,73.5,73.55,121603.0,73.64,73.66,73.5,73.55,121603.0
2022-07-15 15:50:00,73.56,73.6,73.49,73.55,121940.0,73.56,73.6,73.49,73.55,121940.0
2022-07-15 15:55:00,73.54,73.81,73.54,73.75,129517.0,73.54,73.81,73.54,73.75,129517.0
2022-07-18 09:30:00,76.92,77.24,76.92,77.17,337168.0,76.92,77.24,76.92,77.17,337168.0
2022-07-18 09:35:00,77.18,77.22,76.91,77.08,110003.0,77.18,77.22,76.91,77.08,110003.0
2022-07-18 09:40:00,77.09,77.38,77.02,77.36,117609.0,77.09,77.38,77.02,77.36,117609.0
2022-07-18 09:45:00,77.32,77.38,77.05,77.22,62875.0,77.32,77.38,77.05,77.22,62875.0
2022-07-18 09:50:00,77.22,77.54,77.22,77.4,52075.0,77.22,77.54,77.22,77.4,52075.0
2022-07-18 09:55:00,77.41,77.51,77.29,77.35,55697.0,77.41,77.51,77.29,77.35,55697.0
2022-07-18 10:00:00,77.35,77.37,77.18,77.33,43893.0,77.35,77.37,77.18,77.33,43893.0
2022-07-18 10:05:00,77.35,77.38,77.24,77.25,25523.0,77.35,77.38,77.24,77.25,25523.0
2022-07-18 10:10:00,77.25,77.35,77.03,77.25,33133.0,77.25,77.35,77.03,77.25,33133.0
2022-07-18 10:15:00,77.24,77.24,76.95,77.05,75688.0,77.24,77.24,76.95,77.05,75688.0
2022-07-18 10:20:00,77.06,77.14,76.94,77.02,27794.0,77.06,77.14,76.94,77.02,27794.0
2022-07-18 10:25:00,77.06,77.06,76.75,76.79,32851.0,77.06,77.06,76.75,76.79,32851.0
2022-07-18 10:30:00,76.77,76.98,76.77,76.85,28007.0,76.77,76.98,76.77,76.85,28007.0
2022-07-18 10:35:00,76.83,77.07,76.83,77.02,82332.0,76.83,77.07,76.83,77.02,82332.0
2022-07-18 10:40:00,77.03,77.06,76.95,77.01,34927.0,77.03,77.06,76.95,77.01,34927.0
2022-07-18 10:45:00,77.03,77.03,76.82,76.92,54718.0,77.03,77.03,76.82,76.92,54718.0
2022-07-18 10:50:00,76.92,77.01,76.72,77.01,58767.0,76.92,77.01,76.72,77.01,58767.0
2022-07-18 10:55:00,77.0,77.11,76.9,77.03,39623.0,77.0,77.11,76.9,77.03,39623.0
2022-07-18 11:00:00,77.05,77.05,76.85,76.93,83139.0,77.05,77.05,76.85,76.93,83139.0
2022-07-18 11:05:00,76.98,77.02,76.66,76.74,49515.0,76.98,77.02,76.66,76.74,49515.0
2022-07-18 11:10:00,76.71,76.9,76.63,76.85,36426.0,76.71,76.9,76.63,76.85,36426.0
2022-07-18 11:15:00,76.9,77.01,76.81,76.96,97820.0,76.9,77.01,76.81,76.96,97820.0
2022-07-18 11:20:00,76.95,77.22,76.9,77.21,60061.0,76.95,77.22,76.9,77.21,60061.0
2022-07-18 11:25:00,77.23,77.31,77.11,77.23,51548.0,77.23,77.31,77.11,77.23,51548.0
2022-07-18 11:30:00,77.21,77.24,76.99,76.99,69474.0,77.21,77.24,76.99,76.99,69474.0
2022-07-18 11:35:00,76.96,77.09,76.82,76.95,25018.0,76.96,77.09,76.82,76.95,25018.0
2022-07-18 11:40:00,76.97,77.1,76.97,77.07,27614.0,76.97,77.1,76.97,77.07,27614.0
2022-07-18 11:45:00,77.09,77.14,77.03,77.11,20921.0,77.09,77.14,77.03,77.11,20921.0
2022-07-18 11:50:00,77.09,77.29,77.04,77.19,15103.0,77.09,77.29,77.04,77.19,15103.0
2022-07-18 11:55:00,77.19,77.24,77.13,77.23,16461.0,77.19,77.24,77.13,77.23,16461.0
2022-07-18 12:00:00,77.23,77.31,77.09,77.09,18708.0,77.23,77.31,77.09,77.09,18708.0
2022-07-18 12:05:00,77.14,77.16,77.1,77.13,9392.0,77.14,77.16,77.1,77.13,9392.0
2022-07-18 12:10:00,77.15,77.16,77.03,77.08,69564.0,77.15,77.16,77.03,77.08,69564.0
2022-07-18 12:15:00,77.07,77.15,76.95,76.96,6474.0,77.07,77.15,76.95,76.96,6474.0
2022-07-18 12:20:00,76.96,77.01,76.89,76.95,12247.0,76.96,77.01,76.89,76.95,12247.0
2022-07-18 12:25:00,76.95,76.97,76.87,76.91,11057.0,76.95,76.97,76.87,76.91,11057.0
2022-07-18 12:30:00,76.93,77.02,76.83,76.94,90010.0,76.93,77.02,76.83,76.94,90010.0
2022-07-18 12:35:00,76.92,76.93,76.81,76.92,13497.0,76.92,76.93,76.81,76.92,13497.0
2022-07-18 12:40:00,76.91,77.01,76.83,76.92,15746.0,76.91,77.01,76.83,76.92,15746.0
2022-07-18 12:45:00,76.92,76.92,76.79,76.89,46498.0,76.92,76.92,76.79,76.89,46498.0
2022-07-18 12:50:00,76.91,76.91,76.73,76.79,100950.0,76.91,76.91,76.73,76.79,100950.0
2022-07-18 12:55:00,76.77,76.82,76.63,76.82,34534.0,76.77,76.82,76.63,76.82,34534.0
2022-07-18 13:00:00,76.83,77.03,76.8,76.99,50278.0,76.83,77.03,76.8,76.99,50278.0
2022-07-18 13:05:00,76.99,77.09,76.92,77.05,22225.0,76.99,77.09,76.92,77.05,22225.0
2022-07-18 13:10:00,77.09,77.17,77.06,77.12,13008.0,77.09,77.17,77.06,77.12,13008.0
2022-07-18 13:15:00,77.13,77.14,77.04,77.08,9925.0,77.13,77.14,77.04,77.08,9925.0
2022-07-18 13:20:00,77.06,77.2,77.06,77.14,16272.0,77.06,77.2,77.06,77.14,16272.0
2022-07-18 13:25:00,77.17,77.31,77.17,77.25,15565.0,77.17,77.31,77.17,77.25,15565.0
2022-07-18 13:30:00,77.24,77.24,77.12,77.18,12190.0,77.24,77.24,77.12,77.18,12190.0
2022-07-18 13:35:00,77.18,77.28,77.05,77.12,14004.0,77.18,77.28,77.05,77.12,14004.0
2022-07-18 13:40:00,77.09,77.18,77.09,77.1,22868.0,77.09,77.18,77.09,77.1,22868.0
2022-07-18 13:45:00,77.11,77.17,76.96,76.96,29144.0,77.11,77.17,76.96,76.96,29144.0
2022-07-18 13:50:00,76.98,76.99,76.8,76.88,38418.0,76.98,76.99,76.8,76.88,38418.0
2022-07-18 13:55:00,76.88,76.91,76.72,76.77,40218.0,76.88,76.91,76.72,76.77,40218.0
2022-07-18 14:00:00,76.78,76.92,76.76,76.83,53560.0,76.78,76.92,76.76,76.83,53560.0
2022-07-18 14:05:00,76.88,76.89,76.64,76.66,34257.0,76.88,76.89,76.64,76.66,34257.0
2022-07-18 14:10:00,76.64,76.75,76.53,76.59,129959.0,76.64,76.75,76.53,76.59,129959.0
2022-07-18 14:15:00,76.6,76.72,76.53,76.72,45865.0,76.6,76.72,76.53,76.72,45865.0
2022-07-18 14:20:00,76.72,76.94,76.7,76.88,35300.0,76.72,76.94,76.7,76.88,35300.0
2022-07-18 14:25:00,76.87,77.33,76.74,77.23,137287.0,76.87,77.33,76.74,77.23,137287.0
2022-07-18 14:30:00,77.29,77.38,77.18,77.22,32573.0,77.29,77.38,77.18,77.22,32573.0
2022-07-18 14:35:00,77.25,77.34,77.22,77.34,36011.0,77.25,77.34,77.22,77.34,36011.0
2022-07-18 14:40:00,77.33,77.34,77.24,77.26,128759.0,77.33,77.34,77.24,77.26,128759.0
2022-07-18 14:45:00,77.27,77.3,77.22,77.22,12574.0,77.27,77.3,77.22,77.22,12574.0
2022-07-18 14:50:00,77.21,77.21,77.08,77.13,24524.0,77.21,77.21,77.08,77.13,24524.0
2022-07-18 14:55:00,77.13,77.15,76.96,77.01,29609.0,77.13,77.15,76.96,77.01,29609.0
2022-07-18 15:00:00,76.99,77.01,76.79,76.82,92158.0,76.99,77.01,76.79,76.82,92158.0
2022-07-18 15:05:00,76.85,76.94,76.77,76.93,119329.0,76.85,76.94,76.77,76.93,119329.0
2022-07-18 15:10:00,76.92,76.94,76.79,76.89,33380.0,76.92,76.94,76.79,76.89,33380.0
2022-07-18 15:15:00,76.9,76.94,76.76,76.76,29600.0,76.9,76.94,76.76,76.76,29600.0
2022-07-18 15:20:00,76.77,76.92,76.77,76.81,130964.0,76.77,76.92,76.77,76.81,130964.0
2022-07-18 15:25:00,76.82,76.89,76.79,76.81,62957.0,76.82,76.89,76.79,76.81,62957.0
2022-07-18 15:30:00,76.82,76.87,76.8,76.86,98123.0,76.82,76.87,76.8,76.86,98123.0
2022-07-18 15:35:00,76.85,76.88,76.76,76.77,121806.0,76.85,76.88,76.76,76.77,121806.0
2022-07-18 15:40:00,76.78,76.84,76.67,76.68,60661.0,76.78,76.84,76.67,76.68,60661.0
2022-07-18 15:45:00,76.68,76.76,76.66,76.7,70779.0,76.68,76.76,76.66,76.7,70779.0
2022-07-18 15:50:00,76.7,76.94,76.69,76.88,143672.0,76.7,76.94,76.69,76.88,143672.0
2022-07-18 15:55:00,76.88,76.9,76.8,76.82,145612.0,76.88,76.9,76.8,76.82,145612.0
2022-07-19 09:30:00,76.0,76.49,75.99,76.49,68214.0,76.0,76.49,75.99,76.49,68214.0
2022-07-19 09:35:00,76.46,76.65,76.38,76.53,37052.0,76.46,76.65,76.38,76.53,37052.0
2022-07-19 09:40:00,76.59,76.89,76.59,76.65,17579.0,76.59,76.89,76.59,76.65,17579.0
2022-07-19 09:45:00,76.62,76.63,76.2,76.27,57577.0,76.62,76.63,76.2,76.27,57577.0
2022-07-19 09:50:00,76.42,76.43,76.25,76.34,27794.0,76.42,76.43,76.25,76.34,27794.0
2022-07-19 09:55:00,76.37,76.54,76.35,76.43,47043.0,76.37,76.54,76.35,76.43,47043.0
2022-07-19 10:00:00,76.39,76.55,76.36,76.5,53219.0,76.39,76.55,76.36,76.5,53219.0
2022-07-19 10:05:00,76.44,76.46,76.23,76.32,41795.0,76.44,76.46,76.23,76.32,41795.0
2022-07-19 10:10:00,76.34,76.54,76.32,76.37,65968.0,76.34,76.54,76.32,76.37,65968.0
2022-07-19 10:15:00,76.23,76.73,76.11,76.68,141963.0,76.23,76.73,76.11,76.68,141963.0
2022-07-19 10:20:00,76.7,77.08,76.65,76.98,93240.0,76.7,77.08,76.65,76.98,93240.0
2022-07-19 10:25:00,76.95,77.12,76.91,77.02,25565.0,76.95,77.12,76.91,77.02,25565.0
2022-07-19 10:30:00,77.01,77.22,77.01,77.14,37237.0,77.01,77.22,77.01,77.14,37237.0
2022-07-19 10:35:00,77.09,77.1,76.88,77.1,26103.0,77.09,77.1,76.88,77.1,26103.0
2022-07-19 10:40:00,77.07,77.18,76.94,77.02,7086.0,77.07,77.18,76.94,77.02,7086.0
2022-07-19 10:45:00,77.01,77.19,76.98,76.99,14478.0,77.01,77.19,76.98,76.99,14478.0
2022-07-19 10:50:00,76.97,77.07,76.74,76.79,27889.0,76.97,77.07,76.74,76.79,27889.0
2022-07-19 10:55:00,76.72,76.84,76.5,76.84,43994.0,76.72,76.84,76.5,76.84,43994.0
2022-07-19 11:00:00,76.88,76.96,76.63,76.66,31368.0,76.88,76.96,76.63,76.66,31368.0
2022-07-19 11:05:00,76.71,76.92,76.67,76.91,66658.0,76.71,76.92,76.67,76.91,66658.0
2022-07-19 11:10:00,76.85,76.86,76.55,76.55,16631.0,76.85,76.86,76.55,76.55,16631.0
2022-07-19 11:15:00,76.56,76.75,76.45,76.73,37657.0,76.56,76.75,76.45,76.73,37657.0
2022-07-19 11:20:00,76.76,76.76,76.59,76.75,15450.0,76.76,76.76,76.59,76.75,15450.0
2022-07-19 11:25:00,76.74,76.84,76.58,76.68,25679.0,76.74,76.84,76.58,76.68,25679.0
2022-07-19 11:30:00,76.62,76.87,76.62,76.87,11428.0,76.62,76.87,76.62,76.87,11428.0
2022-07-19 11:35:00,76.89,77.06,76.88,76.98,5037.0,76.89,77.06,76.88,76.98,5037.0
2022-07-19 11:40:00,76.89,76.9,76.75,76.88,10595.0,76.89,76.9,76.75,76.88,10595.0
2022-07-19 11:45:00,76.92,77.05,76.76,76.98,22479.0,76.92,77.05,76.76,76.98,22479.0
2022-07-19 11:50:00,76.95,77.1,76.95,77.09,9379.0,76.95,77.1,76.95,77.09,9379.0
2022-07-19 11:55:00,77.13,77.31,77.13,77.3,23487.0,77.13,77.31,77.13,77.3,23487.0
2022-07-19 12:00:00,77.28,77.34,77.23,77.3,19872.0,77.28,77.34,77.23,77.3,19872.0
2022-07-19 12:05:00,77.28,77.37,77.22,77.28,46218.0,77.28,77.37,77.22,77.28,46218.0
2022-07-19 12:10:00,77.33,77.52,77.33,77.43,53996.0,77.33,77.52,77.33,77.43,53996.0
2022-07-19 12:15:00,77.44,77.69,77.41,77.64,64255.0,77.44,77.69,77.41,77.64,64255.0
2022-07-19 12:20:00,77.64,77.76,77.53,77.66,54628.0,77.64,77.76,77.53,77.66,54628.0
2022-07-19 12:25:00,77.64,77.78,77.61,77.73,18318.0,77.64,77.78,77.61,77.73,18318.0
2022-07-19 12:30:00,77.74,77.79,77.64,77.68,24600.0,77.74,77.79,77.64,77.68,24600.0
2022-07-19 12:35:00,77.7,77.95,77.7,77.91,42797.0,77.7,77.95,77.7,77.91,42797.0
2022-07-19 12:40:00,77.91,78.01,77.79,77.79,28549.0,77.91,78.01,77.79,77.79,28549.0
2022-07-19 12:45:00,77.78,78.02,77.78,77.92,9836.0,77.78,78.02,77.78,77.92,9836.0
2022-07-19 12:50:00,77.91,78.06,77.85,78.01,79903.0,77.91,78.06,77.85,78.01,79903.0
2022-07-19 12:55:00,78.01,78.05,77.97,78.0,20995.0,78.01,78.05,77.97,78.0,20995.0
2022-07-19 13:00:00,78.02,78.21,78.02,78.15,38854.0,78.02,78.21,78.02,78.15,38854.0
2022-07-19 13:05:00,78.16,78.16,77.98,78.03,22634.0,78.16,78.16,77.98,78.03,22634.0
2022-07-19 13:10:00,77.99,78.09,77.89,77.94,23113.0,77.99,78.09,77.89,77.94,23113.0
2022-07-19 13:15:00,77.93,78.04,77.93,78.0,19082.0,77.93,78.04,77.93,78.0,19082.0
2022-07-19 13:20:00,78.05,78.11,78.01,78.08,16038.0,78.05,78.11,78.01,78.08,16038.0
2022-07-19 13:25:00,78.07,78.11,77.97,78.01,27077.0,78.07,78.11,77.97,78.01,27077.0
2022-07-19 13:30:00,78.0,78.09,77.99,78.05,25325.0,78.0,78.09,77.99,78.05,25325.0
2022-07-19 13:35:00,78.05,78.12,78.05,78.12,7495.0,78.05,78.12,78.05,78.12,7495.0
2022-07-19 13:40:00,78.08,78.1,77.91,77.92,5900.0,78.08,78.1,77.91,77.92,5900.0
2022-07-19 13:45:00,77.92,78.05,77.92,78.01,7563.0,77.92,78.05,77.92,78.01,7563.0
2022-07-19 13:50:00,78.02,78.02,77.99,78.01,3675.0,78.02,78.02,77.99,78.01,3675.0
2022-07-19 13:55:00,78.03,78.04,77.96,78.02,11254.0,78.03,78.04,77.96,78.02,11254.0
2022-07-19 14:00:00,78.05,78.06,77.9,77.99,31933.0,78.05,78.06,77.9,77.99,31933.0
2022-07-19 14:05:00,77.97,78.01,77.94,77.96,20103.0,77.97,78.01,77.94,77.96,20103.0
2022-07-19 14:10:00,77.95,78.0,77.85,77.87,33393.0,77.95,78.0,77.85,77.87,33393.0
2022-07-19 14:15:00,77.9,78.0,77.88,78.0,26178.0,77.9,78.0,77.88,78.0,26178.0
2022-07-19 14:20:00,78.0,78.04,77.96,78.02,42269.0,78.0,78.04,77.96,78.02,42269.0
2022-07-19 14:25:00,78.05,78.07,77.98,78.01,42465.0,78.05,78.07,77.98,78.01,42465.0
2022-07-19 14:30:00,78.0,78.07,77.99,78.01,60555.0,78.0,78.07,77.99,78.01,60555.0
2022-07-19 14:35:00,78.01,78.05,78.01,78.05,69580.0,78.01,78.05,78.01,78.05,69580.0
2022-07-19 14:40:00,78.06,78.06,78.0,78.0,21254.0,78.06,78.06,78.0,78.0,21254.0
2022-07-19 14:45:00,78.0,78.0,77.94,77.95,15727.0,78.0,78.0,77.94,77.95,15727.0
2022-07-19 14:50:00,77.96,77.97,77.94,77.96,10194.0,77.96,77.97,77.94,77.96,10194.0
2022-07-19 14:55:00,77.98,78.01,77.89,78.0,23920.0,77.98,78.01,77.89,78.0,23920.0
2022-07-19 15:00:00,78.01,78.09,77.97,78.04,36704.0,78.01,78.09,77.97,78.04,36704.0
2022-07-19 15:05:00,78.05,78.06,77.97,77.98,23377.0,78.05,78.06,77.97,77.98,23377.0
2022-07-19 15:10:00,77.99,78.01,77.91,77.96,26354.0,77.99,78.01,77.91,77.96,26354.0
2022-07-19 15:15:00,77.98,78.04,77.93,78.01,35391.0,77.98,78.04,77.93,78.01,35391.0
2022-07-19 15:20:00,78.02,78.1,78.02,78.02,31520.0,78.02,78.1,78.02,78.02,31520.0
2022-07-19 15:25:00,78.02,78.03,77.99,78.03,37519.0,78.02,78.03,77.99,78.03,37519.0
2022-07-19 15:30:00,78.03,78.07,77.99,77.99,47689.0,78.03,78.07,77.99,77.99,47689.0
2022-07-19 15:35:00,77.99,78.04,77.98,78.02,78218.0,77.99,78.04,77.98,78.02,78218.0
2022-07-19 15:40:00,78.02,78.02,77.98,77.99,22874.0,78.02,78.02,77.98,77.99,22874.0
2022-07-19 15:45:00,77.99,78.02,77.95,77.97,72799.0,77.99,78.02,77.95,77.97,72799.0
2022-07-19 15:50:00,77.98,78.04,77.98,78.01,111925.0,77.98,78.04,77.98,78.01,111925.0
2022-07-19 15:55:00,78.0,78.04,77.98,78.04,54427.0,78.0,78.04,77.98,78.04,54427.0
2022-07-20 09:30:00,77.17,77.34,76.94,77.2,62700.0,77.17,77.34,76.94,77.2,62700.0
2022-07-20 09:35:00,77.22,77.26,76.98,77.02,26750.0,77.22,77.26,76.98,77.02,26750.0
2022-07-20 09:40:00,77.03,77.03,76.65,76.71,10398.0,77.03,77.03,76.65,76.71,10398.0
2022-07-20 09:45:00,76.75,76.79,76.61,76.78,32256.0,76.75,76.79,76.61,76.78,32256.0
2022-07-20 09:50:00,76.8,77.01,76.72,76.97,33763.0,76.8,77.01,76.72,76.97,33763.0
2022-07-20 09:55:00,76.99,77.06,76.97,77.02,22030.0,76.99,77.06,76.97,77.02,22030.0
2022-07-20 10:00:00,76.95,77.12,76.86,77.02,29664.0,76.95,77.12,76.86,77.02,29664.0
2022-07-20 10:05:00,76.93,76.99,76.85,76.91,19898.0,76.93,76.99,76.85,76.91,19898.0
2022-07-20 10:10:00,76.97,76.99,76.77,76.86,9216.0,76.97,76.99,76.77,76.86,9216.0
2022-07-20 10:15:00,76.83,76.91,76.77,76.91,45712.0,76.83,76.91,76.77,76.91,45712.0
2022-07-20 10:20:00,76.92,77.06,76.89,76.97,18167.0,76.92,77.06,76.89,76.97,18167.0
2022-07-20 10:25:00,76.97,77.1,76.95,76.98,12064.0,76.97,77.1,76.95,76.98,12064.0
2022-07-20 10:30:00,76.95,77.23,76.48,76.83,168850.0,76.95,77.23,76.48,76.83,168850.0
2022-07-20 10:35:00,76.87,77.28,76.86,77.05,47367.0,76.87,77.28,76.86,77.05,47367.0
2022-07-20 10:40:00,76.96,77.03,76.7,76.98,25620.0,76.96,77.03,76.7,76.98,25620.0
2022-07-20 10:45:00,77.06,77.4,77.06,77.39,50094.0,77.06,77.4,77.06,77.39,50094.0
2022-07-20 10:50:00,77.38,77.96,77.35,77.96,124450.0,77.38,77.96,77.35,77.96,124450.0
2022-07-20 10:55:00,77.96,77.96,77.71,77.9,23846.0,77.96,77.96,77.71,77.9,23846.0
2022-07-20 11:00:00,77.89,77.95,77.77,77.9,33948.0,77.89,77.95,77.77,77.9,33948.0
2022-07-20 11:05:00,77.88,77.89,77.58,77.77,25497.0,77.88,77.89,77.58,77.77,25497.0
2022-07-20 11:10:00,77.78,77.84,77.71,77.75,16035.0,77.78,77.84,77.71,77.75,16035.0
2022-07-20 11:15:00,77.71,77.73,77.56,77.62,11713.0,77.71,77.73,77.56,77.62,11713.0
2022-07-20 11:20:00,77.64,77.64,77.37,77.5,41878.0,77.64,77.64,77.37,77.5,41878.0
2022-07-20 11:25:00,77.5,77.58,77.45,77.54,50573.0,77.5,77.58,77.45,77.54,50573.0
2022-07-20 11:30:00,77.53,77.65,77.39,77.6,26880.0,77.53,77.65,77.39,77.6,26880.0
2022-07-20 11:35:00,77.6,77.6,77.42,77.6,13181.0,77.6,77.6,77.42,77.6,13181.0
2022-07-20 11:40:00,77.59,77.69,77.58,77.61,7247.0,77.59,77.69,77.58,77.61,7247.0
2022-07-20 11:45:00,77.61,77.75,77.59,77.71,7654.0,77.61,77.75,77.59,77.71,7654.0
2022-07-20 11:50:00,77.73,77.88,77.7,77.87,45807.0,77.73,77.88,77.7,77.87,45807.0
2022-07-20 11:55:00,77.88,77.89,77.8,77.8,23064.0,77.88,77.89,77.8,77.8,23064.0
2022-07-20 12:00:00,77.81,77.81,77.65,77.69,8830.0,77.81,77.81,77.65,77.69,8830.0
2022-07-20 12:05:00,77.76,77.94,77.72,77.88,8256.0,77.76,77.94,77.72,77.88,8256.0
2022-07-20 12:10:00,77.93,78.2,77.92,77.97,119667.0,77.93,78.2,77.92,77.97,119667.0
2022-07-20 12:15:00,77.97,78.05,77.95,77.99,39314.0,77.97,78.05,77.95,77.99,39314.0
2022-07-20 12:20:00,78.0,78.06,77.95,78.04,19837.0,78.0,78.06,77.95,78.04,19837.0
2022-07-20 12:25:00,78.04,78.11,78.0,78.09,26349.0,78.04,78.11,78.0,78.09,26349.0
2022-07-20 12:30:00,78.07,78.14,78.0,78.07,9569.0,78.07,78.14,78.0,78.07,9569.0
2022-07-20 12:35:00,78.04,78.09,77.96,78.03,5677.0,78.04,78.09,77.96,78.03,5677.0
2022-07-20 12:40:00,78.06,78.06,77.9,77.91,8698.0,78.06,78.06,77.9,77.91,8698.0
2022-07-20 12:45:00,77.89,77.9,77.84,77.87,77894.0,77.89,77.9,77.84,77.87,77894.0
2022-07-20 12:50:00,77.89,78.0,77.87,77.96,45795.0,77.89,78.0,77.87,77.96,45795.0
2022-07-20 12:55:00,77.96,78.26,77.95,78.17,82881.0,77.96,78.26,77.95,78.17,82881.0
2022-07-20 13:00:00,78.17,78.21,77.99,78.04,72964.0,78.17,78.21,77.99,78.04,72964.0
2022-07-20 13:05:00,78.05,78.11,77.9,77.98,45161.0,78.05,78.11,77.9,77.98,45161.0
2022-07-20 13:10:00,77.97,77.97,77.6,77.71,56739.0,77.97,77.97,77.6,77.71,56739.0
2022-07-20 13:15:00,77.68,77.9,77.64,77.9,2965.0,77.68,77.9,77.64,77.9,2965.0
2022-07-20 13:20:00,77.91,77.93,77.67,77.7,7054.0,77.91,77.93,77.67,77.7,7054.0
2022-07-20 13:25:00,77.68,77.73,77.62,77.73,6014.0,77.68,77.73,77.62,77.73,6014.0
2022-07-20 13:30:00,77.72,77.74,77.64,77.74,18424.0,77.72,77.74,77.64,77.74,18424.0
2022-07-20 13:35:00,77.73,77.78,77.68,77.75,15196.0,77.73,77.78,77.68,77.75,15196.0
2022-07-20 13:40:00,77.77,77.86,77.74,77.81,11991.0,77.77,77.86,77.74,77.81,11991.0
2022-07-20 13:45:00,77.84,77.88,77.7,77.71,6320.0,77.84,77.88,77.7,77.71,6320.0
2022-07-20 13:50:00,77.68,77.72,77.53,77.57,22376.0,77.68,77.72,77.53,77.57,22376.0
2022-07-20 13:55:00,77.57,77.57,77.41,77.41,28844.0,77.57,77.57,77.41,77.41,28844.0
2022-07-20 14:00:00,77.4,77.45,77.07,77.21,24508.0,77.4,77.45,77.07,77.21,24508.0
2022-07-20 14:05:00,77.25,77.43,77.22,77.37,23129.0,77.25,77.43,77.22,77.37,23129.0
2022-07-20 14:10:00,77.4,77.48,77.31,77.42,10553.0,77.4,77.48,77.31,77.42,10553.0
2022-07-20 14:15:00,77.43,77.64,77.39,77.62,10342.0,77.43,77.64,77.39,77.62,10342.0
2022-07-20 14:20:00,77.64,77.68,77.41,77.48,22855.0,77.64,77.68,77.41,77.48,22855.0
2022-07-20 14:25:00,77.55,77.92,77.54,77.89,104480.0,77.55,77.92,77.54,77.89,104480.0
2022-07-20 14:30:00,77.88,77.97,77.8,77.87,27403.0,77.88,77.97,77.8,77.87,27403.0
2022-07-20 14:35:00,77.88,77.9,77.79,77.8,18575.0,77.88,77.9,77.79,77.8,18575.0
2022-07-20 14:40:00,77.82,77.87,77.81,77.83,16482.0,77.82,77.87,77.81,77.83,16482.0
2022-07-20 14:45:00,77.82,77.84,77.78,77.78,15993.0,77.82,77.84,77.78,77.78,15993.0
2022-07-20 14:50:00,77.79,77.8,77.68,77.68,10289.0,77.79,77.8,77.68,77.68,10289.0
2022-07-20 14:55:00,77.68,77.75,77.66,77.75,17705.0,77.68,77.75,77.66,77.75,17705.0
2022-07-20 15:00:00,77.75,77.84,77.75,77.8,48526.0,77.75,77.84,77.75,77.8,48526.0
2022-07-20 15:05:00,77.81,77.87,77.77,77.77,13328.0,77.81,77.87,77.77,77.77,13328.0
2022-07-20 15:10:00,77.79,77.81,77.76,77.81,15351.0,77.79,77.81,77.76,77.81,15351.0
2022-07-20 15:15:00,77.81,77.99,77.81,77.9,115620.0,77.81,77.99,77.81,77.9,115620.0
2022-07-20 15:20:00,77.9,77.9,77.6,77.63,55642.0,77.9,77.9,77.6,77.63,55642.0
2022-07-20 15:25:00,77.65,77.74,77.63,77.71,30337.0,77.65,77.74,77.63,77.71,30337.0
2022-07-20 15:30:00,77.71,77.76,77.68,77.73,19148.0,77.71,77.76,77.68,77.73,19148.0
2022-07-20 15:35:00,77.71,77.84,77.71,77.82,30516.0,77.71,77.84,77.71,77.82,30516.0
2022-07-20 15:40:00,77.81,77.9,77.8,77.85,25164.0,77.81,77.9,77.8,77.85,25164.0
2022-07-20 15:45:00,77.84,77.85,77.71,77.72,54472.0,77.84,77.85,77.71,77.72,54472.0
2022-07-20 15:50:00,77.72,77.74,77.64,77.67,95892.0,77.72,77.74,77.64,77.67,95892.0
2022-07-20 15:55:00,77.67,77.68,77.6,77.61,126940.0,77.67,77.68,77.6,77.61,126940.0
2022-07-21 09:30:00,75.27,75.65,75.09,75.54,75458.0,75.27,75.65,75.09,75.54,75458.0
2022-07-21 09:35:00,75.55,75.64,75.41,75.52,30931.0,75.55,75.64,75.41,75.52,30931.0
2022-07-21 09:40:00,75.5,75.8,75.45,75.72,32047.0,75.5,75.8,75.45,75.72,32047.0
2022-07-21 09:45:00,75.69,75.7,75.5,75.66,35661.0,75.69,75.7,75.5,75.66,35661.0
2022-07-21 09:50:00,75.66,76.05,75.62,76.04,95729.0,75.66,76.05,75.62,76.04,95729.0
2022-07-21 09:55:00,76.03,76.28,76.02,76.06,209604.0,76.03,76.28,76.02,76.06,209604.0
2022-07-21 10:00:00,76.06,76.11,75.61,75.64,27920.0,76.06,76.11,75.61,75.64,27920.0
2022-07-21 10:05:00,75.6,75.72,75.44,75.51,47920.0,75.6,75.72,75.44,75.51,47920.0
2022-07-21 10:10:00,75.48,75.67,75.25,75.36,79639.0,75.48,75.67,75.25,75.36,79639.0
2022-07-21 10:15:00,75.31,75.54,75.29,75.38,11882.0,75.31,75.54,75.29,75.38,11882.0
2022-07-21 10:20:00,75.43,75.43,74.89,74.91,62367.0,75.43,75.43,74.89,74.91,62367.0
2022-07-21 10:25:00,74.92,74.94,74.7,74.81,181109.0,74.92,74.94,74.7,74.81,181109.0
2022-07-21 10:30:00,74.82,75.08,74.77,75.0,35402.0,74.82,75.08,74.77,75.0,35402.0
2022-07-21 10:35:00,75.0,75.15,74.81,75.14,81581.0,75.0,75.15,74.81,75.14,81581.0
2022-07-21 10:40:00,75.15,75.61,75.1,75.5,187072.0,75.15,75.61,75.1,75.5,187072.0
2022-07-21 10:45:00,75.49,75.68,75.45,75.57,48565.0,75.49,75.68,75.45,75.57,48565.0
2022-07-21 10:50:00,75.6,75.71,75.5,75.64,20350.0,75.6,75.71,75.5,75.64,20350.0
2022-07-21 10:55:00,75.67,75.85,75.62,75.62,21871.0,75.67,75.85,75.62,75.62,21871.0
2022-07-21 11:00:00,75.6,75.77,75.52,75.73,31408.0,75.6,75.77,75.52,75.73,31408.0
2022-07-21 11:05:00,75.76,75.8,75.46,75.49,30989.0,75.76,75.8,75.46,75.49,30989.0
2022-07-21 11:10:00,75.48,75.49,74.89,74.96,158257.0,75.48,75.49,74.89,74.96,158257.0
2022-07-21 11:15:00,74.96,75.48,74.95,75.44,64903.0,74.96,75.48,74.95,75.44,64903.0
2022-07-21 11:20:00,75.47,75.53,75.05,75.14,22503.0,75.47,75.53,75.05,75.14,22503.0
2022-07-21 11:25:00,75.15,75.71,75.13,75.7,35635.0,75.15,75.71,75.13,75.7,35635.0
2022-07-21 11:30:00,75.74,75.74,75.34,75.53,15139.0,75.74,75.74,75.34,75.53,15139.0
2022-07-21 11:35:00,75.57,75.71,75.56,75.56,33101.0,75.57,75.71,75.56,75.56,33101.0
2022-07-21 11:40:00,75.54,75.55,75.42,75.53,27387.0,75.54,75.55,75.42,75.53,27387.0
2022-07-21 11:45:00,75.54,75.81,75.54,75.73,25743.0,75.54,75.81,75.54,75.73,25743.0
2022-07-21 11:50:00,75.72,76.03,75.69,75.99,40958.0,75.72,76.03,75.69,75.99,40958.0
2022-07-21 11:55:00,76.0,76.03,75.89,75.94,21282.0,76.0,76.03,75.89,75.94,21282.0
2022-07-21 12:00:00,75.95,76.15,75.93,75.99,130033.0,75.95,76.15,75.93,75.99,130033.0
2022-07-21 12:05:00,76.02,76.09,75.91,75.98,13578.0,76.02,76.09,75.91,75.98,13578.0
2022-07-21 12:10:00,75.99,76.01,75.77,75.77,19689.0,75.99,76.01,75.77,75.77,19689.0
2022-07-21 12:15:00,75.79,75.93,75.79,75.91,16025.0,75.79,75.93,75.79,75.91,16025.0
2022-07-21 12:20:00,75.9,75.93,75.77,75.88,13477.0,75.9,75.93,75.77,75.88,13477.0
2022-07-21 12:25:00,75.89,76.04,75.88,75.98,18269.0,75.89,76.04,75.88,75.98,18269.0
2022-07-21 12:30:00,75.94,75.96,75.8,75.83,10589.0,75.94,75.96,75.8,75.83,10589.0
2022-07-21 12:35:00,75.86,75.89,75.73,75.86,3942.0,75.86,75.89,75.73,75.86,3942.0
2022-07-21 12:40:00,75.83,75.83,75.72,75.81,4552.0,75.83,75.83,75.72,75.81,4552.0
2022-07-21 12:45:00,75.79,75.93,75.73,75.93,7430.0,75.79,75.93,75.73,75.93,7430.0
2022-07-21 12:50:00,75.94,75.96,75.87,75.92,6536.0,75.94,75.96,75.87,75.92,6536.0
2022-07-21 12:55:00,75.93,76.08,75.86,76.08,53136.0,75.93,76.08,75.86,76.08,53136.0
2022-07-21 13:00:00,76.08,76.11,75.7,75.86,40033.0,76.08,76.11,75.7,75.86,40033.0
2022-07-21 13:05:00,75.86,76.03,75.85,75.93,6050.0,75.86,76.03,75.85,75.93,6050.0
2022-07-21 13:10:00,75.94,76.05,75.88,75.94,6657.0,75.94,76.05,75.88,75.94,6657.0
2022-07-21 13:15:00,75.94,76.18,75.94,76.04,24338.0,75.94,76.18,75.94,76.04,24338.0
2022-07-21 13:20:00,76.03,76.1,75.94,76.03,32754.0,76.03,76.1,75.94,76.03,32754.0
2022-07-21 13:25:00,76.04,76.09,75.87,75.92,88230.0,76.04,76.09,75.87,75.92,88230.0
2022-07-21 13:30:00,75.91,75.92,75.74,75.74,12041.0,75.91,75.92,75.74,75.74,12041.0
2022-07-21 13:35:00,75.73,76.06,75.73,76.06,6245.0,75.73,76.06,75.73,76.06,6245.0
2022-07-21 13:40:00,76.08,76.19,76.08,76.13,37580.0,76.08,76.19,76.08,76.13,37580.0
2022-07-21 13:45:00,76.15,76.16,76.06,76.1,7522.0,76.15,76.16,76.06,76.1,7522.0
2022-07-21 13:50:00,76.06,76.06,75.85,75.87,16141.0,76.06,76.06,75.85,75.87,16141.0
2022-07-21 13:55:00,75.85,75.98,75.84,75.9,38132.0,75.85,75.98,75.84,75.9,38132.0
2022-07-21 14:00:00,75.91,75.92,75.82,75.89,19353.0,75.91,75.92,75.82,75.89,19353.0
2022-07-21 14:05:00,75.89,75.9,75.73,75.8,25742.0,75.89,75.9,75.73,75.8,25742.0
2022-07-21 14:10:00,75.81,75.88,75.63,75.86,48097.0,75.81,75.88,75.63,75.86,48097.0
2022-07-21 14:15:00,75.88,75.91,75.75,75.75,8999.0,75.88,75.91,75.75,75.75,8999.0
2022-07-21 14:20:00,75.73,75.74,75.49,75.49,31436.0,75.73,75.74,75.49,75.49,31436.0
2022-07-21 14:25:00,75.49,75.72,75.45,75.7,47832.0,75.49,75.72,75.45,75.7,47832.0
2022-07-21 14:30:00,75.71,75.74,75.64,75.67,19140.0,75.71,75.74,75.64,75.67,19140.0
2022-07-21 14:35:00,75.67,75.67,75.43,75.58,19380.0,75.67,75.67,75.43,75.58,19380.0
2022-07-21 14:40:00,75.57,75.57,75.45,75.5,12093.0,75.57,75.57,75.45,75.5,12093.0
2022-07-21 14:45:00,75.48,75.52,75.43,75.47,8776.0,75.48,75.52,75.43,75.47,8776.0
2022-07-21 14:50:00,75.46,75.62,75.44,75.55,21708.0,75.46,75.62,75.44,75.55,21708.0
2022-07-21 14:55:00,75.55,75.55,75.46,75.54,4000.0,75.55,75.55,75.46,75.54,4000.0
2022-07-21 15:00:00,75.55,75.6,75.49,75.51,39458.0,75.55,75.6,75.49,75.51,39458.0
2022-07-21 15:05:00,75.48,75.52,75.4,75.4,166107.0,75.48,75.52,75.4,75.4,166107.0
2022-07-21 15:10:00,75.4,75.43,75.37,75.39,31896.0,75.4,75.43,75.37,75.39,31896.0
2022-07-21 15:15:00,75.39,75.44,75.35,75.43,20519.0,75.39,75.44,75.35,75.43,20519.0
2022-07-21 15:20:00,75.42,75.46,75.34,75.45,13778.0,75.42,75.46,75.34,75.45,13778.0
2022-07-21 15:25:00,75.43,75.5,75.39,75.47,18375.0,75.43,75.5,75.39,75.47,18375.0
2022-07-21 15:30:00,75.47,75.47,75.35,75.4,14340.0,75.47,75.47,75.35,75.4,14340.0
2022-07-21 15:35:00,75.41,75.5,75.41,75.47,13018.0,75.41,75.5,75.41,75.47,13018.0
2022-07-21 15:40:00,75.48,75.55,75.47,75.53,80964.0,75.48,75.55,75.47,75.53,80964.0
2022-07-21 15:45:00,75.52,75.54,75.39,75.4,34727.0,75.52,75.54,75.39,75.4,34727.0
2022-07-21 15:50:00,75.41,75.44,75.36,75.42,111511.0,75.41,75.44,75.36,75.42,111511.0
2022-07-21 15:55:00,75.41,75.52,75.38,75.49,143568.0,75.41,75.52,75.38,75.49,143568.0
2022-07-22 09:30:00,75.18,75.57,75.18,75.42,64291.0,75.18,75.57,75.18,75.42,64291.0
2022-07-22 09:35:00,75.47,75.91,75.34,75.91,117639.0,75.47,75.91,75.34,75.91,117639.0
2022-07-22 09:40:00,75.97,76.24,75.92,76.2,135455.0,75.97,76.24,75.92,76.2,135455.0
2022-07-22 09:45:00,76.24,76.41,75.82,75.99,57562.0,76.24,76.41,75.82,75.99,57562.0
2022-07-22 09:50:00,76.07,76.2,75.85,75.94,115739.0,76.07,76.2,75.85,75.94,115739.0
2022-07-22 09:55:00,75.9,75.98,75.54,75.54,12034.0,75.9,75.98,75.54,75.54,12034.0
2022-07-22 10:00:00,75.59,75.65,75.34,75.49,22122.0,75.59,75.65,75.34,75.49,22122.0
2022-07-22 10:05:00,75.51,75.74,75.48,75.61,23548.0,75.51,75.74,75.48,75.61,23548.0
2022-07-22 10:10:00,75.75,76.09,75.74,75.98,30093.0,75.75,76.09,75.74,75.98,30093.0
2022-07-22 10:15:00,75.97,76.13,75.94,76.01,24828.0,75.97,76.13,75.94,76.01,24828.0
2022-07-22 10:20:00,76.07,76.08,75.71,75.88,50035.0,76.07,76.08,75.71,75.88,50035.0
2022-07-22 10:25:00,75.9,76.02,75.75,75.89,27166.0,75.9,76.02,75.75,75.89,27166.0
2022-07-22 10:30:00,75.9,75.97,75.76,75.77,60618.0,75.9,75.97,75.76,75.77,60618.0
2022-07-22 10:35:00,75.79,75.91,75.66,75.8,38394.0,75.79,75.91,75.66,75.8,38394.0
2022-07-22 10:40:00,75.76,76.21,75.75,76.21,83288.0,75.76,76.21,75.75,76.21,83288.0
2022-07-22 10:45:00,76.22,76.28,75.97,76.05,43430.0,76.22,76.28,75.97,76.05,43430.0
2022-07-22 10:50:00,76.08,76.24,76.05,76.2,23046.0,76.08,76.24,76.05,76.2,23046.0
2022-07-22 10:55:00,76.22,76.25,76.01,76.16,87402.0,76.22,76.25,76.01,76.16,87402.0
2022-07-22 11:00:00,76.15,76.2,75.99,76.0,40962.0,76.15,76.2,75.99,76.0,40962.0
2022-07-22 11:05:00,75.99,76.13,75.94,75.94,11400.0,75.99,76.13,75.94,75.94,11400.0
2022-07-22 11:10:00,76.0,76.16,75.95,76.06,11690.0,76.0,76.16,75.95,76.06,11690.0
2022-07-22 11:15:00,76.07,76.23,76.03,76.23,15100.0,76.07,76.23,76.03,76.23,15100.0
2022-07-22 11:20:00,76.17,76.43,76.13,76.43,77235.0,76.17,76.43,76.13,76.43,77235.0
2022-07-22 11:25:00,76.46,76.5,76.38,76.38,40062.0,76.46,76.5,76.38,76.38,40062.0
2022-07-22 11:30:00,76.41,76.45,76.36,76.37,34861.0,76.41,76.45,76.36,76.37,34861.0
2022-07-22 11:35:00,76.38,76.58,76.37,76.51,59891.0,76.38,76.58,76.37,76.51,59891.0
2022-07-22 11:40:00,76.5,76.5,76.12,76.12,146107.0,76.5,76.5,76.12,76.12,146107.0
2022-07-22 11:45:00,76.13,76.19,76.07,76.15,19049.0,76.13,76.19,76.07,76.15,19049.0
2022-07-22 11:50:00,76.16,76.26,76.11,76.22,28162.0,76.16,76.26,76.11,76.22,28162.0
2022-07-22 11:55:00,76.24,76.54,76.22,76.37,23982.0,76.24,76.54,76.22,76.37,23982.0
2022-07-22 12:00:00,76.42,76.42,76.27,76.27,57272.0,76.42,76.42,76.27,76.27,57272.0
2022-07-22 12:05:00,76.28,76.46,76.19,76.45,48440.0,76.28,76.46,76.19,76.45,48440.0
2022-07-22 12:10:00,76.43,76.47,76.24,76.29,17725.0,76.43,76.47,76.24,76.29,17725.0
2022-07-22 12:15:00,76.29,76.37,76.24,76.32,18332.0,76.29,76.37,76.24,76.32,18332.0
2022-07-22 12:20:00,76.31,76.34,76.25,76.27,13000.0,76.31,76.34,76.25,76.27,13000.0
2022-07-22 12:25:00,76.27,76.41,76.22,76.41,127630.0,76.27,76.41,76.22,76.41,127630.0
2022-07-22 12:30:00,76.39,76.42,76.28,76.35,73422.0,76.39,76.42,76.28,76.35,73422.0
2022-07-22 12:35:00,76.36,76.36,76.25,76.28,37317.0,76.36,76.36,76.25,76.28,37317.0
2022-07-22 12:40:00,76.28,76.38,76.23,76.28,100321.0,76.28,76.38,76.23,76.28,100321.0
2022-07-22 12:45:00,76.26,76.29,76.14,76.18,85815.0,76.26,76.29,76.14,76.18,85815.0
2022-07-22 12:50:00,76.15,76.15,75.97,75.97,55973.0,76.15,76.15,75.97,75.97,55973.0
2022-07-22 12:55:00,75.95,76.01,75.7,75.79,74393.0,75.95,76.01,75.7,75.79,74393.0
2022-07-22 13:00:00,75.81,75.83,75.46,75.5,167360.0,75.81,75.83,75.46,75.5,167360.0
2022-07-22 13:05:00,75.46,75.7,75.41,75.67,44861.0,75.46,75.7,75.41,75.67,44861.0
2022-07-22 13:10:00,75.66,75.7,75.48,75.48,51623.0,75.66,75.7,75.48,75.48,51623.0
2022-07-22 13:15:00,75.46,75.57,75.29,75.3,56107.0,75.46,75.57,75.29,75.3,56107.0
2022-07-22 13:20:00,75.29,75.35,75.17,75.18,47755.0,75.29,75.35,75.17,75.18,47755.0
2022-07-22 13:25:00,75.17,75.38,75.12,75.27,99641.0,75.17,75.38,75.12,75.27,99641.0
2022-07-22 13:30:00,75.28,75.32,75.06,75.23,41002.0,75.28,75.32,75.06,75.23,41002.0
2022-07-22 13:35:00,75.24,75.4,75.2,75.36,117285.0,75.24,75.4,75.2,75.36,117285.0
2022-07-22 13:40:00,75.36,75.44,75.32,75.35,58771.0,75.36,75.44,75.32,75.35,58771.0
2022-07-22 13:45:00,75.34,75.48,75.26,75.4,84623.0,75.34,75.48,75.26,75.4,84623.0
2022-07-22 13:50:00,75.37,75.39,75.27,75.27,7936.0,75.37,75.39,75.27,75.27,7936.0
2022-07-22 13:55:00,75.27,75.29,75.12,75.2,36061.0,75.27,75.29,75.12,75.2,36061.0
2022-07-22 14:00:00,75.21,75.23,74.88,74.97,65380.0,75.21,75.23,74.88,74.97,65380.0
2022-07-22 14:05:00,74.95,74.95,74.75,74.76,79623.0,74.95,74.95,74.75,74.76,79623.0
2022-07-22 14:10:00,74.8,74.8,74.57,74.63,255312.0,74.8,74.8,74.57,74.63,255312.0
2022-07-22 14:15:00,74.65,74.87,74.65,74.82,77543.0,74.65,74.87,74.65,74.82,77543.0
2022-07-22 14:20:00,74.74,74.79,74.65,74.76,58290.0,74.74,74.79,74.65,74.76,58290.0
2022-07-22 14:25:00,74.77,74.86,74.52,74.57,48509.0,74.77,74.86,74.52,74.57,48509.0
2022-07-22 14:30:00,74.6,74.7,74.52,74.64,87790.0,74.6,74.7,74.52,74.64,87790.0
2022-07-22 14:35:00,74.65,74.69,74.57,74.65,11420.0,74.65,74.69,74.57,74.65,11420.0
2022-07-22 14:40:00,74.64,74.7,74.59,74.68,15147.0,74.64,74.7,74.59,74.68,15147.0
2022-07-22 14:45:00,74.67,74.81,74.67,74.78,125567.0,74.67,74.81,74.67,74.78,125567.0
2022-07-22 14:50:00,74.79,74.8,74.68,74.71,44142.0,74.79,74.8,74.68,74.71,44142.0
2022-07-22 14:55:00,74.7,74.71,74.63,74.67,22767.0,74.7,74.71,74.63,74.67,22767.0
2022-07-22 15:00:00,74.66,74.71,74.65,74.69,12989.0,74.66,74.71,74.65,74.69,12989.0
2022-07-22 15:05:00,74.68,74.68,74.59,74.59,23266.0,74.68,74.68,74.59,74.59,23266.0
2022-07-22 15:10:00,74.59,74.6,74.46,74.57,214853.0,74.59,74.6,74.46,74.57,214853.0
2022-07-22 15:15:00,74.56,74.59,74.51,74.59,40111.0,74.56,74.59,74.51,74.59,40111.0
2022-07-22 15:20:00,74.59,74.7,74.55,74.68,141978.0,74.59,74.7,74.55,74.68,141978.0
2022-07-22 15:25:00,74.68,74.68,74.6,74.61,112709.0,74.68,74.68,74.6,74.61,112709.0
2022-07-22 15:30:00,74.61,74.69,74.55,74.62,85954.0,74.61,74.69,74.55,74.62,85954.0
2022-07-22 15:35:00,74.63,74.71,74.6,74.63,85230.0,74.63,74.71,74.6,74.63,85230.0
2022-07-22 15:40:00,74.64,74.65,74.53,74.53,116906.0,74.64,74.65,74.53,74.53,116906.0
2022-07-22 15:45:00,74.53,74.57,74.43,74.5,103717.0,74.53,74.57,74.43,74.5,103717.0
2022-07-22 15:50:00,74.5,74.6,74.49,74.57,167394.0,74.5,74.6,74.49,74.57,167394.0
2022-07-22 15:55:00,74.57,74.59,74.47,74.55,174019.0,74.57,74.59,74.47,74.55,174019.0
2022-07-25 09:30:00,75.84,75.94,75.34,75.36,58173.0,75.84,75.94,75.34,75.36,58173.0
2022-07-25 09:35:00,75.37,75.42,75.07,75.21,165059.0,75.37,75.42,75.07,75.21,165059.0
2022-07-25 09:40:00,75.23,75.56,75.14,75.4,44629.0,75.23,75.56,75.14,75.4,44629.0
2022-07-25 09:45:00,75.4,75.42,75.27,75.32,24396.0,75.4,75.42,75.27,75.32,24396.0
2022-07-25 09:50:00,75.37,75.47,75.33,75.42,8010.0,75.37,75.47,75.33,75.42,8010.0
2022-07-25 09:55:00,75.4,75.62,75.35,75.43,36306.0,75.4,75.62,75.35,75.43,36306.0
2022-07-25 10:00:00,75.4,75.47,75.31,75.4,20131.0,75.4,75.47,75.31,75.4,20131.0
2022-07-25 10:05:00,75.4,75.43,75.11,75.42,23018.0,75.4,75.43,75.11,75.42,23018.0
2022-07-25 10:10:00,75.42,75.67,75.39,75.57,19371.0,75.42,75.67,75.39,75.57,19371.0
2022-07-25 10:15:00,75.55,75.56,75.33,75.45,24321.0,75.55,75.56,75.33,75.45,24321.0
2022-07-25 10:20:00,75.5,75.58,75.44,75.49,11456.0,75.5,75.58,75.44,75.49,11456.0
2022-07-25 10:25:00,75.48,75.68,75.33,75.52,87799.0,75.48,75.68,75.33,75.52,87799.0
2022-07-25 10:30:00,75.47,75.47,75.24,75.24,23918.0,75.47,75.47,75.24,75.24,23918.0
2022-07-25 10:35:00,75.25,75.37,74.98,75.05,55903.0,75.25,75.37,74.98,75.05,55903.0
2022-07-25 10:40:00,75.01,75.56,74.93,75.54,36768.0,75.01,75.56,74.93,75.54,36768.0
2022-07-25 10:45:00,75.55,75.9,75.55,75.77,74218.0,75.55,75.9,75.55,75.77,74218.0
2022-07-25 10:50:00,75.77,75.89,75.65,75.7,59952.0,75.77,75.89,75.65,75.7,59952.0
2022-07-25 10:55:00,75.7,75.79,75.63,75.65,21871.0,75.7,75.79,75.63,75.65,21871.0
2022-07-25 11:00:00,75.67,76.1,75.63,76.0,29263.0,75.67,76.1,75.63,76.0,29263.0
2022-07-25 11:05:00,76.0,76.02,75.87,75.93,16380.0,76.0,76.02,75.87,75.93,16380.0
2022-07-25 11:10:00,75.93,76.15,75.93,75.97,22183.0,75.93,76.15,75.93,75.97,22183.0
2022-07-25 11:15:00,75.96,76.06,75.94,76.01,20222.0,75.96,76.06,75.94,76.01,20222.0
2022-07-25 11:20:00,76.02,76.26,75.98,76.07,48391.0,76.02,76.26,75.98,76.07,48391.0
2022-07-25 11:25:00,76.09,76.11,75.89,75.9,28943.0,76.09,76.11,75.89,75.9,28943.0
2022-07-25 11:30:00,75.87,76.23,75.84,76.23,58170.0,75.87,76.23,75.84,76.23,58170.0
2022-07-25 11:35:00,76.24,76.27,76.15,76.15,31960.0,76.24,76.27,76.15,76.15,31960.0
2022-07-25 11:40:00,76.16,76.26,76.14,76.22,16128.0,76.16,76.26,76.14,76.22,16128.0
2022-07-25 11:45:00,76.19,76.27,76.12,76.15,19320.0,76.19,76.27,76.12,76.15,19320.0
2022-07-25 11:50:00,76.16,76.18,76.05,76.13,19663.0,76.16,76.18,76.05,76.13,19663.0
2022-07-25 11:55:00,76.15,76.16,75.93,76.04,41255.0,76.15,76.16,75.93,76.04,41255.0
2022-07-25 12:00:00,76.09,76.12,76.04,76.05,16982.0,76.09,76.12,76.04,76.05,16982.0
2022-07-25 12:05:00,76.06,76.16,76.01,76.1,16833.0,76.06,76.16,76.01,76.1,16833.0
2022-07-25 12:10:00,76.1,76.12,75.73,75.86,17864.0,76.1,76.12,75.73,75.86,17864.0
2022-07-25 12:15:00,75.89,75.93,75.82,75.83,14206.0,75.89,75.93,75.82,75.83,14206.0
2022-07-25 12:20:00,75.85,75.88,75.68,75.72,21845.0,75.85,75.88,75.68,75.72,21845.0
2022-07-25 12:25:00,75.73,75.86,75.71,75.82,24919.0,75.73,75.86,75.71,75.82,24919.0
2022-07-25 12:30:00,75.82,75.91,75.79,75.86,47882.0,75.82,75.91,75.79,75.86,47882.0
2022-07-25 12:35:00,75.89,75.91,75.79,75.89,30318.0,75.89,75.91,75.79,75.89,30318.0
2022-07-25 12:40:00,75.9,76.02,75.9,75.91,20119.0,75.9,76.02,75.9,75.91,20119.0
2022-07-25 12:45:00,75.93,76.02,75.93,76.0,7220.0,75.93,76.02,75.93,76.0,7220.0
2022-07-25 12:50:00,75.99,75.99,75.83,75.87,11543.0,75.99,75.99,75.83,75.87,11543.0
2022-07-25 12:55:00,75.88,75.92,75.82,75.92,13817.0,75.88,75.92,75.82,75.92,13817.0
2022-07-25 13:00:00,75.93,75.97,75.75,75.75,22622.0,75.93,75.97,75.75,75.75,22622.0
2022-07-25 13:05:00,75.73,75.9,75.73,75.83,6809.0,75.73,75.9,75.73,75.83,6809.0
2022-07-25 13:10:00,75.84,76.06,75.84,76.06,32490.0,75.84,76.06,75.84,76.06,32490.0
2022-07-25 13:15:00,76.09,76.12,75.94,75.98,16744.0,76.09,76.12,75.94,75.98,16744.0
2022-07-25 13:20:00,75.99,76.01,75.78,75.82,20290.0,75.99,76.01,75.78,75.82,20290.0
2022-07-25 13:25:00,75.82,75.9,75.79,75.83,20170.0,75.82,75.9,75.79,75.83,20170.0
2022-07-25 13:30:00,75.87,75.91,75.83,75.85,15347.0,75.87,75.91,75.83,75.85,15347.0
2022-07-25 13:35:00,75.88,76.04,75.87,76.03,23800.0,75.88,76.04,75.87,76.03,23800.0
2022-07-25 13:40:00,76.03,76.05,75.98,76.0,11282.0,76.03,76.05,75.98,76.0,11282.0
2022-07-25 13:45:00,76.0,76.1,75.98,76.1,39219.0,76.0,76.1,75.98,76.1,39219.0
2022-07-25 13:50:00,76.11,76.13,76.01,76.01,6937.0,76.11,76.13,76.01,76.01,6937.0
2022-07-25 13:55:00,76.02,76.09,76.02,76.03,6279.0,76.02,76.09,76.02,76.03,6279.0
2022-07-25 14:00:00,76.02,76.07,75.89,75.98,50731.0,76.02,76.07,75.89,75.98,50731.0
2022-07-25 14:05:00,75.97,76.02,75.9,75.97,17469.0,75.97,76.02,75.9,75.97,17469.0
2022-07-25 14:10:00,75.98,76.14,75.98,76.08,12534.0,75.98,76.14,75.98,76.08,12534.0
2022-07-25 14:15:00,76.06,76.07,75.85,75.89,24760.0,76.06,76.07,75.85,75.89,24760.0
2022-07-25 14:20:00,75.91,76.02,75.8,75.95,22038.0,75.91,76.02,75.8,75.95,22038.0
2022-07-25 14:25:00,75.97,76.4,75.91,76.34,46983.0,75.97,76.4,75.91,76.34,46983.0
2022-07-25 14:30:00,76.34,76.34,76.14,76.21,33779.0,76.34,76.34,76.14,76.21,33779.0
2022-07-25 14:35:00,76.19,76.33,76.18,76.27,20955.0,76.19,76.33,76.18,76.27,20955.0
2022-07-25 14:40:00,76.27,76.3,76.16,76.17,22864.0,76.27,76.3,76.16,76.17,22864.0
2022-07-25 14:45:00,76.18,76.18,76.09,76.14,10026.0,76.18,76.18,76.09,76.14,10026.0
2022-07-25 14:50:00,76.12,76.16,76.1,76.15,8920.0,76.12,76.16,76.1,76.15,8920.0
2022-07-25 14:55:00,76.13,76.18,76.05,76.11,17547.0,76.13,76.18,76.05,76.11,17547.0
2022-07-25 15:00:00,76.07,76.15,76.04,76.08,12167.0,76.07,76.15,76.04,76.08,12167.0
2022-07-25 15:05:00,76.08,76.17,76.07,76.15,18036.0,76.08,76.17,76.07,76.15,18036.0
2022-07-25 15:10:00,76.16,76.16,76.09,76.15,15618.0,76.16,76.16,76.09,76.15,15618.0
2022-07-25 15:15:00,76.16,76.3,76.14,76.28,23098.0,76.16,76.3,76.14,76.28,23098.0
2022-07-25 15:20:00,76.26,76.28,76.23,76.26,7310.0,76.26,76.28,76.23,76.26,7310.0
2022-07-25 15:25:00,76.24,76.29,76.2,76.25,33482.0,76.24,76.29,76.2,76.25,33482.0
2022-07-25 15:30:00,76.23,76.25,76.18,76.19,13401.0,76.23,76.25,76.18,76.19,13401.0
2022-07-25 15:35:00,76.2,76.29,76.17,76.28,26737.0,76.2,76.29,76.17,76.28,26737.0
2022-07-25 15:40:00,76.27,76.27,76.2,76.26,32012.0,76.27,76.27,76.2,76.26,32012.0
2022-07-25 15:45:00,76.25,76.26,76.17,76.2,44547.0,76.25,76.26,76.17,76.2,44547.0
2022-07-25 15:50:00,76.21,76.24,76.15,76.2,70052.0,76.21,76.24,76.15,76.2,70052.0
2022-07-25 15:55:00,76.2,76.23,76.17,76.2,118066.0,76.2,76.23,76.17,76.2,118066.0
2022-07-26 09:30:00,77.3,77.44,76.85,77.03,75623.0,77.3,77.44,76.85,77.03,75623.0
2022-07-26 09:35:00,76.95,77.3,76.95,77.29,32158.0,76.95,77.3,76.95,77.29,32158.0
2022-07-26 09:40:00,77.35,77.35,77.21,77.3,34217.0,77.35,77.35,77.21,77.3,34217.0
2022-07-26 09:45:00,77.28,77.28,77.02,77.05,27968.0,77.28,77.28,77.02,77.05,27968.0
2022-07-26 09:50:00,77.05,77.3,77.05,77.19,11787.0,77.05,77.3,77.05,77.19,11787.0
2022-07-26 09:55:00,77.13,77.13,76.99,77.1,18395.0,77.13,77.13,76.99,77.1,18395.0
2022-07-26 10:00:00,77.09,77.13,76.66,76.86,17934.0,77.09,77.13,76.66,76.86,17934.0
2022-07-26 10:05:00,76.85,76.87,76.72,76.8,24082.0,76.85,76.87,76.72,76.8,24082.0
2022-07-26 10:10:00,76.83,76.87,76.66,76.86,28109.0,76.83,76.87,76.66,76.86,28109.0
2022-07-26 10:15:00,76.86,77.09,76.78,77.08,30438.0,76.86,77.09,76.78,77.08,30438.0
2022-07-26 10:20:00,77.1,77.3,76.98,77.27,36793.0,77.1,77.3,76.98,77.27,36793.0
2022-07-26 10:25:00,77.26,77.36,77.2,77.36,13803.0,77.26,77.36,77.2,77.36,13803.0
2022-07-26 10:30:00,77.37,77.4,77.12,77.24,17894.0,77.37,77.4,77.12,77.24,17894.0
2022-07-26 10:35:00,77.2,77.21,77.12,77.15,14430.0,77.2,77.21,77.12,77.15,14430.0
2022-07-26 10:40:00,77.17,77.21,77.09,77.13,16191.0,77.17,77.21,77.09,77.13,16191.0
2022-07-26 10:45:00,77.17,77.23,76.94,76.94,9214.0,77.17,77.23,76.94,76.94,9214.0
2022-07-26 10:50:00,76.93,76.93,76.57,76.6,28485.0,76.93,76.93,76.57,76.6,28485.0
2022-07-26 10:55:00,76.61,76.69,76.37,76.65,65202.0,76.61,76.69,76.37,76.65,65202.0
2022-07-26 11:00:00,76.66,76.77,76.3,76.56,134655.0,76.66,76.77,76.3,76.56,134655.0
2022-07-26 11:05:00,76.52,76.52,76.0,76.03,85160.0,76.52,76.52,76.0,76.03,85160.0
2022-07-26 11:10:00,76.01,76.11,75.91,76.1,14879.0,76.01,76.11,75.91,76.1,14879.0
2022-07-26 11:15:00,76.08,76.25,76.01,76.23,9953.0,76.08,76.25,76.01,76.23,9953.0
2022-07-26 11:20:00,76.26,76.31,76.01,76.01,6161.0,76.26,76.31,76.01,76.01,6161.0
2022-07-26 11:25:00,76.05,76.16,75.96,76.13,31236.0,76.05,76.16,75.96,76.13,31236.0
2022-07-26 11:30:00,76.09,76.09,75.71,75.84,191198.0,76.09,76.09,75.71,75.84,191198.0
2022-07-26 11:35:00,75.84,75.84,75.39,75.45,60085.0,75.84,75.84,75.39,75.45,60085.0
2022-07-26 11:40:00,75.44,75.64,75.43,75.55,44053.0,75.44,75.64,75.43,75.55,44053.0
2022-07-26 11:45:00,75.57,75.58,75.44,75.47,14712.0,75.57,75.58,75.44,75.47,14712.0
2022-07-26 11:50:00,75.47,75.49,75.33,75.43,23305.0,75.47,75.49,75.33,75.43,23305.0
2022-07-26 11:55:00,75.43,75.6,75.37,75.46,59109.0,75.43,75.6,75.37,75.46,59109.0
2022-07-26 12:00:00,75.44,75.6,75.41,75.59,36219.0,75.44,75.6,75.41,75.59,36219.0
2022-07-26 12:05:00,75.55,75.55,75.34,75.36,40912.0,75.55,75.55,75.34,75.36,40912.0
2022-07-26 12:10:00,75.33,75.37,75.0,75.03,45362.0,75.33,75.37,75.0,75.03,45362.0
2022-07-26 12:15:00,75.07,75.28,75.04,75.15,23638.0,75.07,75.28,75.04,75.15,23638.0
2022-07-26 12:20:00,75.12,75.26,75.05,75.26,26294.0,75.12,75.26,75.05,75.26,26294.0
2022-07-26 12:25:00,75.25,75.25,75.11,75.22,58561.0,75.25,75.25,75.11,75.22,58561.0
2022-07-26 12:30:00,75.21,75.58,75.19,75.58,50610.0,75.21,75.58,75.19,75.58,50610.0
2022-07-26 12:35:00,75.58,75.58,75.43,75.58,93350.0,75.58,75.58,75.43,75.58,93350.0
2022-07-26 12:40:00,75.52,75.62,75.49,75.58,9174.0,75.52,75.62,75.49,75.58,9174.0
2022-07-26 12:45:00,75.64,75.75,75.64,75.68,34176.0,75.64,75.75,75.64,75.68,34176.0
2022-07-26 12:50:00,75.66,75.74,75.6,75.72,10590.0,75.66,75.74,75.6,75.72,10590.0
2022-07-26 12:55:00,75.74,75.74,75.64,75.71,12493.0,75.74,75.74,75.64,75.71,12493.0
2022-07-26 13:00:00,75.67,75.8,75.57,75.79,32547.0,75.67,75.8,75.57,75.79,32547.0
2022-07-26 13:05:00,75.7,75.76,75.61,75.76,3190.0,75.7,75.76,75.61,75.76,3190.0
2022-07-26 13:10:00,75.75,75.84,75.64,75.64,5264.0,75.75,75.84,75.64,75.64,5264.0
2022-07-26 13:15:00,75.66,75.67,75.64,75.64,5096.0,75.66,75.67,75.64,75.64,5096.0
2022-07-26 13:20:00,75.64,75.78,75.61,75.78,30835.0,75.64,75.78,75.61,75.78,30835.0
2022-07-26 13:25:00,75.75,75.83,75.71,75.83,13882.0,75.75,75.83,75.71,75.83,13882.0
2022-07-26 13:30:00,75.81,75.81,75.71,75.77,18106.0,75.81,75.81,75.71,75.77,18106.0
2022-07-26 13:35:00,75.69,75.81,75.64,75.69,24248.0,75.69,75.81,75.64,75.69,24248.0
2022-07-26 13:40:00,75.72,75.79,75.71,75.71,2009.0,75.72,75.79,75.71,75.71,2009.0
2022-07-26 13:45:00,75.73,75.74,75.62,75.62,8316.0,75.73,75.74,75.62,75.62,8316.0
2022-07-26 13:50:00,75.6,75.77,75.57,75.77,5803.0,75.6,75.77,75.57,75.77,5803.0
2022-07-26 13:55:00,75.77,75.78,75.68,75.74,16611.0,75.77,75.78,75.68,75.74,16611.0
2022-07-26 14:00:00,75.74,75.87,75.72,75.84,9312.0,75.74,75.87,75.72,75.84,9312.0
2022-07-26 14:05:00,75.83,75.85,75.5,75.55,16609.0,75.83,75.85,75.5,75.55,16609.0
2022-07-26 14:10:00,75.56,75.76,75.52,75.71,31128.0,75.56,75.76,75.52,75.71,31128.0
2022-07-26 14:15:00,75.69,75.69,75.47,75.47,13200.0,75.69,75.69,75.47,75.47,13200.0
2022-07-26 14:20:00,75.42,75.5,75.33,75.42,11564.0,75.42,75.5,75.33,75.42,11564.0
2022-07-26 14:25:00,75.4,75.4,75.22,75.22,8725.0,75.4,75.4,75.22,75.22,8725.0
2022-07-26 14:30:00,75.23,75.29,75.19,75.2,3528.0,75.23,75.29,75.19,75.2,3528.0
2022-07-26 14:35:00,75.2,75.23,75.19,75.23,5822.0,75.2,75.23,75.19,75.23,5822.0
2022-07-26 14:40:00,75.25,75.25,75.13,75.13,7523.0,75.25,75.25,75.13,75.13,7523.0
2022-07-26 14:45:00,75.11,75.17,75.06,75.08,14158.0,75.11,75.17,75.06,75.08,14158.0
2022-07-26 14:50:00,75.17,75.17,75.11,75.11,683.0,75.17,75.17,75.11,75.11,683.0
2022-07-26 14:55:00,75.12,75.21,75.09,75.21,24685.0,75.12,75.21,75.09,75.21,24685.0
2022-07-26 15:00:00,75.21,75.34,75.2,75.28,14077.0,75.21,75.34,75.2,75.28,14077.0
2022-07-26 15:05:00,75.3,75.3,75.12,75.15,16183.0,75.3,75.3,75.12,75.15,16183.0
2022-07-26 15:10:00,75.14,75.14,75.06,75.08,34913.0,75.14,75.14,75.06,75.08,34913.0
2022-07-26 15:15:00,75.09,75.23,75.09,75.21,120720.0,75.09,75.23,75.09,75.21,120720.0
2022-07-26 15:20:00,75.22,75.27,75.22,75.23,2564.0,75.22,75.27,75.22,75.23,2564.0
2022-07-26 15:25:00,75.22,75.22,75.14,75.15,4955.0,75.22,75.22,75.14,75.15,4955.0
2022-07-26 15:30:00,75.17,75.23,75.15,75.17,7727.0,75.17,75.23,75.15,75.17,7727.0
2022-07-26 15:35:00,75.15,75.18,75.13,75.13,8562.0,75.15,75.18,75.13,75.13,8562.0
2022-07-26 15:40:00,75.12,75.13,75.05,75.06,6120.0,75.12,75.13,75.05,75.06,6120.0
2022-07-26 15:45:00,75.06,75.12,75.04,75.07,10824.0,75.06,75.12,75.04,75.07,10824.0
2022-07-26 15:50:00,75.08,75.22,75.06,75.22,85145.0,75.08,75.22,75.06,75.22,85145.0
2022-07-26 15:55:00,75.22,75.24,75.14,75.18,109609.0,75.22,75.24,75.14,75.18,109609.0
2022-07-27 09:30:00,76.4,76.62,76.26,76.3,55534.0,76.4,76.62,76.26,76.3,55534.0
2022-07-27 09:35:00,76.34,76.51,76.29,76.29,17736.0,76.34,76.51,76.29,76.29,17736.0
2022-07-27 09:40:00,76.31,76.38,76.07,76.19,43254.0,76.31,76.38,76.07,76.19,43254.0
2022-07-27 09:45:00,76.23,76.44,76.12,76.16,15054.0,76.23,76.44,76.12,76.16,15054.0
2022-07-27 09:50:00,76.1,76.2,76.05,76.15,10863.0,76.1,76.2,76.05,76.15,10863.0
2022-07-27 09:55:00,76.17,76.22,76.06,76.1,31577.0,76.17,76.22,76.06,76.1,31577.0
2022-07-27 10:00:00,76.12,76.21,76.02,76.2,33524.0,76.12,76.21,76.02,76.2,33524.0
2022-07-27 10:05:00,76.17,76.25,75.75,75.82,44565.0,76.17,76.25,75.75,75.82,44565.0
2022-07-27 10:10:00,75.82,75.97,75.76,75.79,11152.0,75.82,75.97,75.76,75.79,11152.0
2022-07-27 10:15:00,75.8,75.96,75.8,75.85,2053.0,75.8,75.96,75.8,75.85,2053.0
2022-07-27 10:20:00,75.82,75.87,75.42,75.57,91542.0,75.82,75.87,75.42,75.57,91542.0
2022-07-27 10:25:00,75.57,75.76,75.55,75.61,38449.0,75.57,75.76,75.55,75.61,38449.0
2022-07-27 10:30:00,75.65,77.0,75.63,75.88,126312.0,75.65,77.0,75.63,75.88,126312.0
2022-07-27 10:35:00,75.89,76.06,75.75,75.86,32241.0,75.89,76.06,75.75,75.86,32241.0
2022-07-27 10:40:00,75.87,76.21,75.82,76.18,78096.0,75.87,76.21,75.82,76.18,78096.0
2022-07-27 10:45:00,76.18,76.43,76.18,76.35,46020.0,76.18,76.43,76.18,76.35,46020.0
2022-07-27 10:50:00,76.43,76.94,76.42,76.89,80991.0,76.43,76.94,76.42,76.89,80991.0
2022-07-27 10:55:00,76.91,77.26,76.91,77.11,71602.0,76.91,77.26,76.91,77.11,71602.0
2022-07-27 11:00:00,77.06,77.24,77.05,77.05,119900.0,77.06,77.24,77.05,77.05,119900.0
2022-07-27 11:05:00,77.04,77.3,77.04,77.2,21322.0,77.04,77.3,77.04,77.2,21322.0
2022-07-27 11:10:00,77.25,77.3,76.91,76.91,55956.0,77.25,77.3,76.91,76.91,55956.0
2022-07-27 11:15:00,76.95,77.17,76.87,77.14,23565.0,76.95,77.17,76.87,77.14,23565.0
2022-07-27 11:20:00,77.12,77.34,77.1,77.25,18846.0,77.12,77.34,77.1,77.25,18846.0
2022-07-27 11:25:00,77.21,77.27,77.03,77.05,32433.0,77.21,77.27,77.03,77.05,32433.0
2022-07-27 11:30:00,77.08,77.26,77.08,77.17,20081.0,77.08,77.26,77.08,77.17,20081.0
2022-07-27 11:35:00,77.1,77.22,77.09,77.19,10223.0,77.1,77.22,77.09,77.19,10223.0
2022-07-27 11:40:00,77.14,77.46,77.14,77.34,22550.0,77.14,77.46,77.14,77.34,22550.0
2022-07-27 11:45:00,77.3,77.5,77.3,77.46,8616.0,77.3,77.5,77.3,77.46,8616.0
2022-07-27 11:50:00,77.45,77.46,77.34,77.34,30041.0,77.45,77.46,77.34,77.34,30041.0
2022-07-27 11:55:00,77.35,77.42,77.28,77.31,19350.0,77.35,77.42,77.28,77.31,19350.0
2022-07-27 12:00:00,77.3,77.35,77.21,77.28,23486.0,77.3,77.35,77.21,77.28,23486.0
2022-07-27 12:05:00,77.28,77.42,77.24,77.37,22946.0,77.28,77.42,77.24,77.37,22946.0
2022-07-27 12:10:00,77.35,77.37,77.24,77.31,9153.0,77.35,77.37,77.24,77.31,9153.0
2022-07-27 12:15:00,77.32,77.32,77.25,77.3,4606.0,77.32,77.32,77.25,77.3,4606.0
2022-07-27 12:20:00,77.27,77.28,77.17,77.18,9965.0,77.27,77.28,77.17,77.18,9965.0
2022-07-27 12:25:00,77.16,77.2,77.12,77.15,29324.0,77.16,77.2,77.12,77.15,29324.0
2022-07-27 12:30:00,77.1,77.18,77.01,77.04,97899.0,77.1,77.18,77.01,77.04,97899.0
2022-07-27 12:35:00,77.03,77.07,76.98,77.05,43274.0,77.03,77.07,76.98,77.05,43274.0
2022-07-27 12:40:00,77.07,77.09,77.03,77.08,6577.0,77.07,77.09,77.03,77.08,6577.0
2022-07-27 12:45:00,77.09,77.19,77.08,77.12,4478.0,77.09,77.19,77.08,77.12,4478.0
2022-07-27 12:50:00,77.1,77.18,77.0,77.17,3975.0,77.1,77.18,77.0,77.17,3975.0
2022-07-27 12:55:00,77.13,77.14,76.89,76.97,15373.0,77.13,77.14,76.89,76.97,15373.0
2022-07-27 13:00:00,76.99,77.02,76.87,76.95,8446.0,76.99,77.02,76.87,76.95,8446.0
2022-07-27 13:05:00,76.93,76.93,76.87,76.92,3317.0,76.93,76.93,76.87,76.92,3317.0
2022-07-27 13:10:00,76.96,76.96,76.8,76.81,29659.0,76.96,76.96,76.8,76.81,29659.0
2022-07-27 13:15:00,76.77,76.88,76.77,76.81,6400.0,76.77,76.88,76.77,76.81,6400.0
2022-07-27 13:20:00,76.85,77.03,76.85,77.03,10008.0,76.85,77.03,76.85,77.03,10008.0
2022-07-27 13:25:00,77.02,77.12,77.01,77.07,6509.0,77.02,77.12,77.01,77.07,6509.0
2022-07-27 13:30:00,77.1,77.2,77.04,77.17,8659.0,77.1,77.2,77.04,77.17,8659.0
2022-07-27 13:35:00,77.16,77.31,77.15,77.31,17998.0,77.16,77.31,77.15,77.31,17998.0
2022-07-27 13:40:00,77.29,77.55,77.25,77.52,42488.0,77.29,77.55,77.25,77.52,42488.0
2022-07-27 13:45:00,77.53,77.53,77.44,77.48,12379.0,77.53,77.53,77.44,77.48,12379.0
2022-07-27 13:50:00,77.48,77.52,77.41,77.42,29615.0,77.48,77.52,77.41,77.42,29615.0
2022-07-27 13:55:00,77.42,77.47,77.23,77.38,35885.0,77.42,77.47,77.23,77.38,35885.0
2022-07-27 14:00:00,77.37,77.56,77.3,77.53,13962.0,77.37,77.56,77.3,77.53,13962.0
2022-07-27 14:05:00,77.53,77.55,77.45,77.49,6991.0,77.53,77.55,77.45,77.49,6991.0
2022-07-27 14:10:00,77.48,77.53,77.41,77.48,13650.0,77.48,77.53,77.41,77.48,13650.0
2022-07-27 14:15:00,77.43,77.48,77.34,77.38,6860.0,77.43,77.48,77.34,77.38,6860.0
2022-07-27 14:20:00,77.35,77.35,76.95,77.08,60005.0,77.35,77.35,76.95,77.08,60005.0
2022-07-27 14:25:00,77.13,77.34,77.04,77.29,22923.0,77.13,77.34,77.04,77.29,22923.0
2022-07-27 14:30:00,77.28,77.3,77.12,77.12,13699.0,77.28,77.3,77.12,77.12,13699.0
2022-07-27 14:35:00,77.16,77.47,77.16,77.41,12809.0,77.16,77.47,77.16,77.41,12809.0
2022-07-27 14:40:00,77.44,77.59,77.42,77.53,23170.0,77.44,77.59,77.42,77.53,23170.0
2022-07-27 14:45:00,77.57,77.63,77.52,77.6,17851.0,77.57,77.63,77.52,77.6,17851.0
2022-07-27 14:50:00,77.61,77.65,77.56,77.6,8667.0,77.61,77.65,77.56,77.6,8667.0
2022-07-27 14:55:00,77.6,77.69,77.51,77.58,48026.0,77.6,77.69,77.51,77.58,48026.0
2022-07-27 15:00:00,77.58,77.66,77.51,77.55,15470.0,77.58,77.66,77.51,77.55,15470.0
2022-07-27 15:05:00,77.57,77.6,77.51,77.56,6918.0,77.57,77.6,77.51,77.56,6918.0
2022-07-27 15:10:00,77.58,77.64,77.55,77.64,31421.0,77.58,77.64,77.55,77.64,31421.0
2022-07-27 15:15:00,77.63,77.63,77.55,77.59,7845.0,77.63,77.63,77.55,77.59,7845.0
2022-07-27 15:20:00,77.62,77.79,77.58,77.76,37458.0,77.62,77.79,77.58,77.76,37458.0
2022-07-27 15:25:00,77.75,77.87,77.73,77.76,52387.0,77.75,77.87,77.73,77.76,52387.0
2022-07-27 15:30:00,77.75,78.19,77.75,78.14,179302.0,77.75,78.19,77.75,78.14,179302.0
2022-07-27 15:35:00,78.16,78.16,78.01,78.07,38550.0,78.16,78.16,78.01,78.07,38550.0
2022-07-27 15:40:00,78.07,78.17,78.06,78.08,34861.0,78.07,78.17,78.06,78.08,34861.0
2022-07-27 15:45:00,78.09,78.09,77.96,77.98,94229.0,78.09,78.09,77.96,77.98,94229.0
2022-07-27 15:50:00,77.99,78.07,77.93,78.04,57397.0,77.99,78.07,77.93,78.04,57397.0
2022-07-27 15:55:00,78.03,78.04,77.87,77.87,137630.0,78.03,78.04,77.87,77.87,137630.0
2022-07-28 09:30:00,78.45,78.52,78.13,78.3,84028.0,78.45,78.52,78.13,78.3,84028.0
2022-07-28 09:35:00,78.3,78.46,78.19,78.34,21525.0,78.3,78.46,78.19,78.34,21525.0
2022-07-28 09:40:00,78.28,78.34,77.84,77.86,28216.0,78.28,78.34,77.84,77.86,28216.0
2022-07-28 09:45:00,77.82,77.83,77.5,77.54,42633.0,77.82,77.83,77.5,77.54,42633.0
2022-07-28 09:50:00,77.52,77.69,77.22,77.3,69496.0,77.52,77.69,77.22,77.3,69496.0
2022-07-28 09:55:00,77.2,77.64,77.2,77.48,131496.0,77.2,77.64,77.2,77.48,131496.0
2022-07-28 10:00:00,77.45,77.82,77.45,77.68,44432.0,77.45,77.82,77.45,77.68,44432.0
2022-07-28 10:05:00,77.69,77.69,77.03,77.1,27603.0,77.69,77.69,77.03,77.1,27603.0
2022-07-28 10:10:00,77.26,77.34,77.11,77.33,28652.0,77.26,77.34,77.11,77.33,28652.0
2022-07-28 10:15:00,77.34,77.55,77.3,77.46,30733.0,77.34,77.55,77.3,77.46,30733.0
2022-07-28 10:20:00,77.4,77.4,76.84,76.9,50852.0,77.4,77.4,76.84,76.9,50852.0
2022-07-28 10:25:00,76.85,76.9,76.56,76.8,67587.0,76.85,76.9,76.56,76.8,67587.0
2022-07-28 10:30:00,76.86,76.87,76.48,76.64,22941.0,76.86,76.87,76.48,76.64,22941.0
2022-07-28 10:35:00,76.67,76.93,76.66,76.74,31058.0,76.67,76.93,76.66,76.74,31058.0
2022-07-28 10:40:00,76.81,76.98,76.66,76.98,39918.0,76.81,76.98,76.66,76.98,39918.0
2022-07-28 10:45:00,77.0,77.4,76.96,77.34,53713.0,77.0,77.4,76.96,77.34,53713.0
2022-07-28 10:50:00,77.35,77.64,77.24,77.55,19428.0,77.35,77.64,77.24,77.55,19428.0
2022-07-28 10:55:00,77.51,77.53,77.31,77.32,17764.0,77.51,77.53,77.31,77.32,17764.0
2022-07-28 11:00:00,77.23,77.49,77.08,77.34,28494.0,77.23,77.49,77.08,77.34,28494.0
2022-07-28 11:05:00,77.31,77.36,77.21,77.27,8890.0,77.31,77.36,77.21,77.27,8890.0
2022-07-28 11:10:00,77.33,77.39,77.2,77.27,3510.0,77.33,77.39,77.2,77.27,3510.0
2022-07-28 11:15:00,77.27,77.32,77.15,77.31,2432.0,77.27,77.32,77.15,77.31,2432.0
2022-07-28 11:20:00,77.26,77.57,77.22,77.52,17548.0,77.26,77.57,77.22,77.52,17548.0
2022-07-28 11:25:00,77.55,77.84,77.49,77.79,45169.0,77.55,77.84,77.49,77.79,45169.0
2022-07-28 11:30:00,77.76,77.92,77.64,77.88,115976.0,77.76,77.92,77.64,77.88,115976.0
2022-07-28 11:35:00,77.85,77.9,77.81,77.85,14337.0,77.85,77.9,77.81,77.85,14337.0
2022-07-28 11:40:00,77.89,77.99,77.74,77.94,11651.0,77.89,77.99,77.74,77.94,11651.0
2022-07-28 11:45:00,77.9,78.0,77.87,77.91,8650.0,77.9,78.0,77.87,77.91,8650.0
2022-07-28 11:50:00,77.88,77.97,77.85,77.91,3745.0,77.88,77.97,77.85,77.91,3745.0
2022-07-28 11:55:00,77.86,77.95,77.75,77.83,5058.0,77.86,77.95,77.75,77.83,5058.0
2022-07-28 12:00:00,77.83,77.92,77.78,77.91,5405.0,77.83,77.92,77.78,77.91,5405.0
2022-07-28 12:05:00,77.82,77.82,77.76,77.82,76850.0,77.82,77.82,77.76,77.82,76850.0
2022-07-28 12:10:00,77.86,77.94,77.84,77.85,22657.0,77.86,77.94,77.84,77.85,22657.0
2022-07-28 12:15:00,77.81,77.81,77.44,77.48,16354.0,77.81,77.81,77.44,77.48,16354.0
2022-07-28 12:20:00,77.46,77.47,77.34,77.4,23331.0,77.46,77.47,77.34,77.4,23331.0
2022-07-28 12:25:00,77.36,77.47,77.35,77.45,9421.0,77.36,77.47,77.35,77.45,9421.0
2022-07-28 12:30:00,77.36,77.43,77.08,77.08,11784.0,77.36,77.43,77.08,77.08,11784.0
2022-07-28 12:35:00,77.1,77.27,77.09,77.27,46357.0,77.1,77.27,77.09,77.27,46357.0
2022-07-28 12:40:00,77.26,77.26,77.1,77.14,2758.0,77.26,77.26,77.1,77.14,2758.0
2022-07-28 12:45:00,77.12,77.34,77.11,77.26,5569.0,77.12,77.34,77.11,77.26,5569.0
2022-07-28 12:50:00,77.26,77.32,77.22,77.26,3186.0,77.26,77.32,77.22,77.26,3186.0
2022-07-28 12:55:00,77.28,77.35,77.17,77.18,5082.0,77.28,77.35,77.17,77.18,5082.0
2022-07-28 13:00:00,77.2,77.2,76.86,76.87,32633.0,77.2,77.2,76.86,76.87,32633.0
2022-07-28 13:05:00,76.91,76.95,76.85,76.85,42345.0,76.91,76.95,76.85,76.85,42345.0
2022-07-28 13:10:00,76.87,77.03,76.87,76.96,3001.0,76.87,77.03,76.87,76.96,3001.0
2022-07-28 13:15:00,76.95,76.95,76.73,76.81,6646.0,76.95,76.95,76.73,76.81,6646.0
2022-07-28 13:20:00,76.73,76.8,76.56,76.76,119550.0,76.73,76.8,76.56,76.76,119550.0
2022-07-28 13:25:00,76.76,76.77,76.65,76.75,11414.0,76.76,76.77,76.65,76.75,11414.0
2022-07-28 13:30:00,76.78,76.84,76.64,76.84,8474.0,76.78,76.84,76.64,76.84,8474.0
2022-07-28 13:35:00,76.85,76.85,76.74,76.79,6183.0,76.85,76.85,76.74,76.79,6183.0
2022-07-28 13:40:00,76.86,76.97,76.86,76.97,9259.0,76.86,76.97,76.86,76.97,9259.0
2022-07-28 13:45:00,76.96,77.01,76.89,76.95,3611.0,76.96,77.01,76.89,76.95,3611.0
2022-07-28 13:50:00,76.92,77.09,76.78,77.05,72675.0,76.92,77.09,76.78,77.05,72675.0
2022-07-28 13:55:00,77.04,77.04,76.87,77.03,8420.0,77.04,77.04,76.87,77.03,8420.0
2022-07-28 14:00:00,76.98,77.19,76.98,77.04,44040.0,76.98,77.19,76.98,77.04,44040.0
2022-07-28 14:05:00,77.02,77.03,76.86,76.89,10485.0,77.02,77.03,76.86,76.89,10485.0
2022-07-28 14:10:00,76.8,76.92,76.8,76.89,6341.0,76.8,76.92,76.8,76.89,6341.0
2022-07-28 14:15:00,76.84,77.14,76.83,77.05,24790.0,76.84,77.14,76.83,77.05,24790.0
2022-07-28 14:20:00,77.01,77.01,76.59,76.64,46280.0,77.01,77.01,76.59,76.64,46280.0
2022-07-28 14:25:00,76.62,76.88,76.52,76.83,57767.0,76.62,76.88,76.52,76.83,57767.0
2022-07-28 14:30:00,76.73,76.83,76.64,76.83,9867.0,76.73,76.83,76.64,76.83,9867.0
2022-07-28 14:35:00,76.81,76.95,76.78,76.85,39230.0,76.81,76.95,76.78,76.85,39230.0
2022-07-28 14:40:00,76.85,77.05,76.85,76.94,15913.0,76.85,77.05,76.85,76.94,15913.0
2022-07-28 14:45:00,76.97,76.98,76.96,76.97,2200.0,76.97,76.98,76.96,76.97,2200.0
2022-07-28 14:50:00,76.99,77.09,76.98,77.09,9041.0,76.99,77.09,76.98,77.09,9041.0
2022-07-28 14:55:00,77.07,77.21,77.07,77.2,3001.0,77.07,77.21,77.07,77.2,3001.0
2022-07-28 15:00:00,77.22,77.22,77.15,77.21,8498.0,77.22,77.22,77.15,77.21,8498.0
2022-07-28 15:05:00,77.22,77.26,77.18,77.26,9539.0,77.22,77.26,77.18,77.26,9539.0
2022-07-28 15:10:00,77.24,77.26,77.2,77.25,4165.0,77.24,77.26,77.2,77.25,4165.0
2022-07-28 15:15:00,77.24,77.25,77.14,77.17,12617.0,77.24,77.25,77.14,77.17,12617.0
2022-07-28 15:20:00,77.18,77.25,77.18,77.21,4913.0,77.18,77.25,77.18,77.21,4913.0
2022-07-28 15:25:00,77.21,77.21,77.12,77.13,6353.0,77.21,77.21,77.12,77.13,6353.0
2022-07-28 15:30:00,77.13,77.19,77.09,77.12,16163.0,77.13,77.19,77.09,77.12,16163.0
2022-07-28 15:35:00,77.11,77.19,77.04,77.07,27315.0,77.11,77.19,77.04,77.07,27315.0
2022-07-28 15:40:00,77.07,77.1,77.0,77.02,48900.0,77.07,77.1,77.0,77.02,48900.0
2022-07-28 15:45:00,77.01,77.2,77.01,77.14,97590.0,77.01,77.2,77.01,77.14,97590.0
2022-07-28 15:50:00,77.14,77.29,77.14,77.28,201726.0,77.14,77.29,77.14,77.28,201726.0
2022-07-28 15:55:00,77.28,77.28,77.15,77.16,372638.0,77.28,77.28,77.15,77.16,372638.0
2022-07-29 09:30:00,79.17,79.42,79.0,79.05,166021.0,79.17,79.42,79.0,79.05,166021.0
2022-07-29 09:35:00,79.04,79.2,78.93,79.15,39114.0,79.04,79.2,78.93,79.15,39114.0
2022-07-29 09:40:00,79.12,79.34,79.11,79.17,35345.0,79.12,79.34,79.11,79.17,35345.0
2022-07-29 09:45:00,79.16,79.21,79.04,79.11,27714.0,79.16,79.21,79.04,79.11,27714.0
2022-07-29 09:50:00,79.12,79.37,79.11,79.16,18491.0,79.12,79.37,79.11,79.16,18491.0
2022-07-29 09:55:00,79.2,79.23,78.98,79.08,21456.0,79.2,79.23,78.98,79.08,21456.0
2022-07-29 10:00:00,79.05,79.49,79.05,79.43,43056.0,79.05,79.49,79.05,79.43,43056.0
2022-07-29 10:05:00,79.42,79.62,79.27,79.48,39187.0,79.42,79.62,79.27,79.48,39187.0
2022-07-29 10:10:00,79.49,79.68,79.45,79.56,32246.0,79.49,79.68,79.45,79.56,32246.0
2022-07-29 10:15:00,79.57,79.88,79.54,79.88,121617.0,79.57,79.88,79.54,79.88,121617.0
2022-07-29 10:20:00,79.88,80.05,79.87,79.93,69365.0,79.88,80.05,79.87,79.93,69365.0
2022-07-29 10:25:00,79.92,80.13,79.91,80.05,43170.0,79.92,80.13,79.91,80.05,43170.0
2022-07-29 10:30:00,80.05,80.14,79.92,79.95,32254.0,80.05,80.14,79.92,79.95,32254.0
2022-07-29 10:35:00,79.95,80.22,79.95,80.16,90565.0,79.95,80.22,79.95,80.16,90565.0
2022-07-29 10:40:00,80.17,80.47,80.08,80.45,111407.0,80.17,80.47,80.08,80.45,111407.0
2022-07-29 10:45:00,80.46,80.49,80.34,80.37,28908.0,80.46,80.49,80.34,80.37,28908.0
2022-07-29 10:50:00,80.4,80.44,80.22,80.22,41705.0,80.4,80.44,80.22,80.22,41705.0
2022-07-29 10:55:00,80.25,80.47,80.25,80.3,24590.0,80.25,80.47,80.25,80.3,24590.0
2022-07-29 11:00:00,80.33,80.45,80.1,80.13,50831.0,80.33,80.45,80.1,80.13,50831.0
2022-07-29 11:05:00,80.14,80.3,80.12,80.17,36289.0,80.14,80.3,80.12,80.17,36289.0
2022-07-29 11:10:00,80.14,80.29,80.09,80.17,21789.0,80.14,80.29,80.09,80.17,21789.0
2022-07-29 11:15:00,80.16,80.34,80.16,80.34,23551.0,80.16,80.34,80.16,80.34,23551.0
2022-07-29 11:20:00,80.35,80.37,80.12,80.19,25474.0,80.35,80.37,80.12,80.19,25474.0
2022-07-29 11:25:00,80.19,80.2,79.77,79.79,51347.0,80.19,80.2,79.77,79.79,51347.0
2022-07-29 11:30:00,79.78,79.83,79.56,79.61,63402.0,79.78,79.83,79.56,79.61,63402.0
2022-07-29 11:35:00,79.61,79.66,79.5,79.54,46499.0,79.61,79.66,79.5,79.54,46499.0
2022-07-29 11:40:00,79.54,79.62,79.41,79.58,133410.0,79.54,79.62,79.41,79.58,133410.0
2022-07-29 11:45:00,79.58,79.64,79.5,79.54,42606.0,79.58,79.64,79.5,79.54,42606.0
2022-07-29 11:50:00,79.53,79.59,79.52,79.54,7242.0,79.53,79.59,79.52,79.54,7242.0
2022-07-29 11:55:00,79.54,79.55,79.28,79.36,59231.0,79.54,79.55,79.28,79.36,59231.0
2022-07-29 12:00:00,79.4,79.55,79.27,79.32,24031.0,79.4,79.55,79.27,79.32,24031.0
2022-07-29 12:05:00,79.37,79.42,79.32,79.35,12863.0,79.37,79.42,79.32,79.35,12863.0
2022-07-29 12:10:00,79.38,79.41,79.19,79.21,15313.0,79.38,79.41,79.19,79.21,15313.0
2022-07-29 12:15:00,79.2,79.35,79.2,79.23,11833.0,79.2,79.35,79.2,79.23,11833.0
2022-07-29 12:20:00,79.24,79.39,79.23,79.35,20861.0,79.24,79.39,79.23,79.35,20861.0
2022-07-29 12:25:00,79.33,79.35,79.25,79.29,38115.0,79.33,79.35,79.25,79.29,38115.0
2022-07-29 12:30:00,79.27,79.29,79.04,79.25,44318.0,79.27,79.29,79.04,79.25,44318.0
2022-07-29 12:35:00,79.24,79.24,79.13,79.19,2400.0,79.24,79.24,79.13,79.19,2400.0
2022-07-29 12:40:00,79.14,79.14,79.02,79.02,7665.0,79.14,79.14,79.02,79.02,7665.0
2022-07-29 12:45:00,78.98,79.11,78.97,79.06,8886.0,78.98,79.11,78.97,79.06,8886.0
2022-07-29 12:50:00,79.05,79.06,78.93,78.97,40181.0,79.05,79.06,78.93,78.97,40181.0
2022-07-29 12:55:00,78.94,78.95,78.75,78.84,23503.0,78.94,78.95,78.75,78.84,23503.0
2022-07-29 13:00:00,78.84,78.86,78.67,78.77,7453.0,78.84,78.86,78.67,78.77,7453.0
2022-07-29 13:05:00,78.67,78.73,78.59,78.68,16143.0,78.67,78.73,78.59,78.68,16143.0
2022-07-29 13:10:00,78.7,78.8,78.64,78.8,26952.0,78.7,78.8,78.64,78.8,26952.0
2022-07-29 13:15:00,78.8,78.84,78.57,78.61,24164.0,78.8,78.84,78.57,78.61,24164.0
2022-07-29 13:20:00,78.63,78.71,78.57,78.63,30587.0,78.63,78.71,78.57,78.63,30587.0
2022-07-29 13:25:00,78.64,78.64,78.49,78.52,52870.0,78.64,78.64,78.49,78.52,52870.0
2022-07-29 13:30:00,78.51,78.58,78.28,78.36,73417.0,78.51,78.58,78.28,78.36,73417.0
2022-07-29 13:35:00,78.39,78.48,78.36,78.48,10203.0,78.39,78.48,78.36,78.48,10203.0
2022-07-29 13:40:00,78.47,78.52,78.38,78.48,8700.0,78.47,78.52,78.38,78.48,8700.0
2022-07-29 13:45:00,78.39,78.41,78.34,78.34,9604.0,78.39,78.41,78.34,78.34,9604.0
2022-07-29 13:50:00,78.35,78.36,78.12,78.31,87191.0,78.35,78.36,78.12,78.31,87191.0
2022-07-29 13:55:00,78.31,78.37,78.24,78.34,10418.0,78.31,78.37,78.24,78.34,10418.0
2022-07-29 14:00:00,78.33,78.42,78.23,78.42,24573.0,78.33,78.42,78.23,78.42,24573.0
2022-07-29 14:05:00,78.43,78.47,78.38,78.38,13578.0,78.43,78.47,78.38,78.38,13578.0
2022-07-29 14:10:00,78.38,78.44,78.24,78.44,11627.0,78.38,78.44,78.24,78.44,11627.0
2022-07-29 14:15:00,78.42,78.45,78.24,78.37,8119.0,78.42,78.45,78.24,78.37,8119.0
2022-07-29 14:20:00,78.37,78.54,78.24,78.45,36156.0,78.37,78.54,78.24,78.45,36156.0
2022-07-29 14:25:00,78.47,78.62,78.39,78.43,63638.0,78.47,78.62,78.39,78.43,63638.0
2022-07-29 14:30:00,78.38,78.46,78.31,78.39,34359.0,78.38,78.46,78.31,78.39,34359.0
2022-07-29 14:35:00,78.39,78.61,78.38,78.53,17250.0,78.39,78.61,78.38,78.53,17250.0
2022-07-29 14:40:00,78.51,78.63,78.5,78.62,16053.0,78.51,78.63,78.5,78.62,16053.0
2022-07-29 14:45:00,78.61,78.67,78.6,78.67,13930.0,78.61,78.67,78.6,78.67,13930.0
2022-07-29 14:50:00,78.65,78.65,78.58,78.59,9600.0,78.65,78.65,78.58,78.59,9600.0
2022-07-29 14:55:00,78.61,78.65,78.56,78.56,18467.0,78.61,78.65,78.56,78.56,18467.0
2022-07-29 15:00:00,78.55,78.55,78.42,78.43,16832.0,78.55,78.55,78.42,78.43,16832.0
2022-07-29 15:05:00,78.43,78.44,78.36,78.42,10632.0,78.43,78.44,78.36,78.42,10632.0
2022-07-29 15:10:00,78.43,78.46,78.41,78.41,10186.0,78.43,78.46,78.41,78.41,10186.0
2022-07-29 15:15:00,78.41,78.47,78.37,78.47,8161.0,78.41,78.47,78.37,78.47,8161.0
2022-07-29 15:20:00,78.46,78.47,78.26,78.35,48192.0,78.46,78.47,78.26,78.35,48192.0
2022-07-29 15:25:00,78.34,78.44,78.34,78.4,14201.0,78.34,78.44,78.34,78.4,14201.0
2022-07-29 15:30:00,78.39,78.4,78.2,78.25,44323.0,78.39,78.4,78.2,78.25,44323.0
2022-07-29 15:35:00,78.25,78.32,78.24,78.31,26253.0,78.25,78.32,78.24,78.31,26253.0
2022-07-29 15:40:00,78.31,78.31,78.0,78.07,68739.0,78.31,78.31,78.0,78.07,68739.0
2022-07-29 15:45:00,78.06,78.19,78.04,78.09,112132.0,78.06,78.19,78.04,78.09,112132.0
2022-07-29 15:50:00,78.1,78.11,78.05,78.1,96393.0,78.1,78.11,78.05,78.1,96393.0
2022-07-29 15:55:00,78.1,78.12,78.0,78.05,123534.0,78.1,78.12,78.0,78.05,123534.0
2022-08-01 09:30:00,74.79,74.79,74.23,74.72,252488.0,74.79,74.79,74.23,74.72,252488.0
2022-08-01 09:35:00,74.71,75.08,74.52,75.05,95285.0,74.71,75.08,74.52,75.05,95285.0
2022-08-01 09:40:00,75.05,75.48,74.84,75.26,194056.0,75.05,75.48,74.84,75.26,194056.0
2022-08-01 09:45:00,75.26,75.51,75.2,75.31,43046.0,75.26,75.51,75.2,75.31,43046.0
2022-08-01 09:50:00,75.3,75.3,74.92,75.04,30554.0,75.3,75.3,74.92,75.04,30554.0
2022-08-01 09:55:00,75.05,75.08,74.79,75.0,32452.0,75.05,75.08,74.79,75.0,32452.0
2022-08-01 10:00:00,74.85,75.37,74.75,75.26,27384.0,74.85,75.37,74.75,75.26,27384.0
2022-08-01 10:05:00,75.24,75.45,74.89,75.0,30548.0,75.24,75.45,74.89,75.0,30548.0
2022-08-01 10:10:00,75.02,75.11,74.84,74.91,11710.0,75.02,75.11,74.84,74.91,11710.0
2022-08-01 10:15:00,74.92,74.92,74.6,74.62,33405.0,74.92,74.92,74.6,74.62,33405.0
2022-08-01 10:20:00,74.66,74.66,74.25,74.31,172634.0,74.66,74.66,74.25,74.31,172634.0
2022-08-01 10:25:00,74.28,74.31,74.01,74.13,54695.0,74.28,74.31,74.01,74.13,54695.0
2022-08-01 10:30:00,74.15,74.59,74.02,74.45,118475.0,74.15,74.59,74.02,74.45,118475.0
2022-08-01 10:35:00,74.4,74.67,74.4,74.53,41974.0,74.4,74.67,74.4,74.53,41974.0
2022-08-01 10:40:00,74.58,74.76,74.49,74.72,40891.0,74.58,74.76,74.49,74.72,40891.0
2022-08-01 10:45:00,74.74,75.01,74.71,74.97,63518.0,74.74,75.01,74.71,74.97,63518.0
2022-08-01 10:50:00,74.92,75.01,74.77,74.88,12731.0,74.92,75.01,74.77,74.88,12731.0
2022-08-01 10:55:00,74.84,75.14,74.79,75.14,25824.0,74.84,75.14,74.79,75.14,25824.0
2022-08-01 11:00:00,75.13,75.62,75.12,75.44,72263.0,75.13,75.62,75.12,75.44,72263.0
2022-08-01 11:05:00,75.44,75.52,74.94,75.11,49712.0,75.44,75.52,74.94,75.11,49712.0
2022-08-01 11:10:00,75.17,75.26,75.02,75.25,10539.0,75.17,75.26,75.02,75.25,10539.0
2022-08-01 11:15:00,75.19,75.19,74.78,74.79,19543.0,75.19,75.19,74.78,74.79,19543.0
2022-08-01 11:20:00,74.81,74.95,74.62,74.85,42397.0,74.81,74.95,74.62,74.85,42397.0
2022-08-01 11:25:00,74.91,75.1,74.52,74.57,81583.0,74.91,75.1,74.52,74.57,81583.0
2022-08-01 11:30:00,74.61,74.76,74.16,74.33,46571.0,74.61,74.76,74.16,74.33,46571.0
2022-08-01 11:35:00,74.39,74.46,74.24,74.46,16358.0,74.39,74.46,74.24,74.46,16358.0
2022-08-01 11:40:00,74.44,74.61,74.39,74.6,24482.0,74.44,74.61,74.39,74.6,24482.0
2022-08-01 11:45:00,74.57,74.71,74.57,74.68,8257.0,74.57,74.71,74.57,74.68,8257.0
2022-08-01 11:50:00,74.67,74.81,74.57,74.69,43099.0,74.67,74.81,74.57,74.69,43099.0
2022-08-01 11:55:00,74.7,75.03,74.58,74.94,15544.0,74.7,75.03,74.58,74.94,15544.0
2022-08-01 12:00:00,74.92,75.09,74.87,74.91,27353.0,74.92,75.09,74.87,74.91,27353.0
2022-08-01 12:05:00,74.91,75.0,74.79,74.9,40680.0,74.91,75.0,74.79,74.9,40680.0
2022-08-01 12:10:00,74.99,75.2,74.98,75.18,8362.0,74.99,75.2,74.98,75.18,8362.0
2022-08-01 12:15:00,75.18,75.35,75.07,75.32,22067.0,75.18,75.35,75.07,75.32,22067.0
2022-08-01 12:20:00,75.26,75.52,75.24,75.46,13976.0,75.26,75.52,75.24,75.46,13976.0
2022-08-01 12:25:00,75.43,75.5,75.36,75.36,7127.0,75.43,75.5,75.36,75.36,7127.0
2022-08-01 12:30:00,75.4,75.41,75.19,75.29,12676.0,75.4,75.41,75.19,75.29,12676.0
2022-08-01 12:35:00,75.26,75.3,75.16,75.28,14797.0,75.26,75.3,75.16,75.28,14797.0
2022-08-01 12:40:00,75.26,75.26,75.0,75.11,7143.0,75.26,75.26,75.0,75.11,7143.0
2022-08-01 12:45:00,75.11,75.11,74.93,75.07,42846.0,75.11,75.11,74.93,75.07,42846.0
2022-08-01 12:50:00,75.06,75.21,75.01,75.14,45526.0,75.06,75.21,75.01,75.14,45526.0
2022-08-01 12:55:00,75.08,75.42,75.07,75.32,23677.0,75.08,75.42,75.07,75.32,23677.0
2022-08-01 13:00:00,75.24,75.31,75.12,75.17,4820.0,75.24,75.31,75.12,75.17,4820.0
2022-08-01 13:05:00,75.2,75.53,75.2,75.42,7230.0,75.2,75.53,75.2,75.42,7230.0
2022-08-01 13:10:00,75.4,75.56,75.32,75.35,6849.0,75.4,75.56,75.32,75.35,6849.0
2022-08-01 13:15:00,75.33,75.38,74.98,75.0,26070.0,75.33,75.38,74.98,75.0,26070.0
2022-08-01 13:20:00,75.05,75.21,75.0,75.14,14153.0,75.05,75.21,75.0,75.14,14153.0
2022-08-01 13:25:00,75.09,75.11,74.95,75.1,5306.0,75.09,75.11,74.95,75.1,5306.0
2022-08-01 13:30:00,75.1,75.13,74.99,75.09,2900.0,75.1,75.13,74.99,75.09,2900.0
2022-08-01 13:35:00,75.16,75.51,75.11,75.38,14375.0,75.16,75.51,75.11,75.38,14375.0
2022-08-01 13:40:00,75.37,75.37,75.15,75.2,22372.0,75.37,75.37,75.15,75.2,22372.0
2022-08-01 13:45:00,75.23,75.23,75.11,75.11,25276.0,75.23,75.23,75.11,75.11,25276.0
2022-08-01 13:50:00,75.2,75.25,75.14,75.17,9493.0,75.2,75.25,75.14,75.17,9493.0
2022-08-01 13:55:00,75.07,75.1,74.82,74.91,32048.0,75.07,75.1,74.82,74.91,32048.0
2022-08-01 14:00:00,74.9,75.02,74.82,74.99,40028.0,74.9,75.02,74.82,74.99,40028.0
2022-08-01 14:05:00,74.96,75.05,74.79,75.04,11163.0,74.96,75.05,74.79,75.04,11163.0
2022-08-01 14:10:00,75.1,75.16,75.05,75.13,21430.0,75.1,75.16,75.05,75.13,21430.0
2022-08-01 14:15:00,75.16,75.36,75.16,75.22,32468.0,75.16,75.36,75.16,75.22,32468.0
2022-08-01 14:20:00,75.29,75.38,75.12,75.19,20435.0,75.29,75.38,75.12,75.19,20435.0
2022-08-01 14:25:00,75.22,75.36,75.15,75.31,26021.0,75.22,75.36,75.15,75.31,26021.0
2022-08-01 14:30:00,75.33,75.42,75.25,75.25,16162.0,75.33,75.42,75.25,75.25,16162.0
2022-08-01 14:35:00,75.25,75.3,75.15,75.29,4725.0,75.25,75.3,75.15,75.29,4725.0
2022-08-01 14:40:00,75.33,75.34,75.15,75.15,6152.0,75.33,75.34,75.15,75.15,6152.0
2022-08-01 14:45:00,75.17,75.25,75.17,75.19,11167.0,75.17,75.25,75.17,75.19,11167.0
2022-08-01 14:50:00,75.21,75.27,75.17,75.22,18828.0,75.21,75.27,75.17,75.22,18828.0
2022-08-01 14:55:00,75.26,75.32,75.22,75.29,10233.0,75.26,75.32,75.22,75.29,10233.0
2022-08-01 15:00:00,75.34,75.38,75.25,75.38,8366.0,75.34,75.38,75.25,75.38,8366.0
2022-08-01 15:05:00,75.39,75.47,75.31,75.46,55793.0,75.39,75.47,75.31,75.46,55793.0
2022-08-01 15:10:00,75.49,75.49,75.42,75.45,8860.0,75.49,75.49,75.42,75.45,8860.0
2022-08-01 15:15:00,75.43,75.45,75.36,75.38,6418.0,75.43,75.45,75.36,75.38,6418.0
2022-08-01 15:20:00,75.4,75.4,75.21,75.26,8494.0,75.4,75.4,75.21,75.26,8494.0
2022-08-01 15:25:00,75.25,75.26,75.2,75.23,30661.0,75.25,75.26,75.2,75.23,30661.0
2022-08-01 15:30:00,75.23,75.26,75.19,75.2,25016.0,75.23,75.26,75.19,75.2,25016.0
2022-08-01 15:35:00,75.16,75.23,75.05,75.13,20879.0,75.16,75.23,75.05,75.13,20879.0
2022-08-01 15:40:00,75.13,75.16,75.05,75.05,16712.0,75.13,75.16,75.05,75.05,16712.0
2022-08-01 15:45:00,75.05,75.16,75.05,75.11,23520.0,75.05,75.16,75.05,75.11,23520.0
2022-08-01 15:50:00,75.11,75.18,75.1,75.14,60984.0,75.11,75.18,75.1,75.14,60984.0
2022-08-01 15:55:00,75.14,75.18,75.1,75.13,100357.0,75.14,75.18,75.1,75.13,100357.0
2022-08-02 09:30:00,76.03,76.14,75.93,76.08,92411.0,76.03,76.14,75.93,76.08,92411.0
2022-08-02 09:35:00,76.06,76.5,75.94,76.23,60941.0,76.06,76.5,75.94,76.23,60941.0
2022-08-02 09:40:00,76.23,76.32,75.99,76.0,26128.0,76.23,76.32,75.99,76.0,26128.0
2022-08-02 09:45:00,76.08,76.2,75.86,75.86,22600.0,76.08,76.2,75.86,75.86,22600.0
2022-08-02 09:50:00,75.9,76.01,75.76,76.0,31490.0,75.9,76.01,75.76,76.0,31490.0
2022-08-02 09:55:00,76.02,76.08,75.86,75.95,11083.0,76.02,76.08,75.86,75.95,11083.0
2022-08-02 10:00:00,75.95,76.0,75.59,75.67,17362.0,75.95,76.0,75.59,75.67,17362.0
2022-08-02 10:05:00,75.71,75.84,75.56,75.56,13247.0,75.71,75.84,75.56,75.56,13247.0
2022-08-02 10:10:00,75.52,75.7,75.4,75.67,21101.0,75.52,75.7,75.4,75.67,21101.0
2022-08-02 10:15:00,75.72,76.15,75.71,75.95,19538.0,75.72,76.15,75.71,75.95,19538.0
2022-08-02 10:20:00,75.96,75.96,75.58,75.68,18104.0,75.96,75.96,75.58,75.68,18104.0
2022-08-02 10:25:00,75.62,75.88,75.53,75.88,14304.0,75.62,75.88,75.53,75.88,14304.0
2022-08-02 10:30:00,75.96,76.01,75.73,75.74,22048.0,75.96,76.01,75.73,75.74,22048.0
2022-08-02 10:35:00,75.6,75.78,75.51,75.76,29984.0,75.6,75.78,75.51,75.76,29984.0
2022-08-02 10:40:00,75.76,75.81,75.59,75.61,7938.0,75.76,75.81,75.59,75.61,7938.0
2022-08-02 10:45:00,75.57,75.88,75.53,75.83,17600.0,75.57,75.88,75.53,75.83,17600.0
2022-08-02 10:50:00,75.9,76.28,75.88,76.13,40451.0,75.9,76.28,75.88,76.13,40451.0
2022-08-02 10:55:00,76.15,76.16,75.28,75.41,69709.0,76.15,76.16,75.28,75.41,69709.0
2022-08-02 11:00:00,75.39,75.54,75.36,75.4,30980.0,75.39,75.54,75.36,75.4,30980.0
2022-08-02 11:05:00,75.42,75.73,75.42,75.63,102966.0,75.42,75.73,75.42,75.63,102966.0
2022-08-02 11:10:00,75.62,75.72,75.56,75.56,15548.0,75.62,75.72,75.56,75.56,15548.0
2022-08-02 11:15:00,75.64,76.0,75.63,75.98,90330.0,75.64,76.0,75.63,75.98,90330.0
2022-08-02 11:20:00,76.0,76.06,75.78,75.79,29320.0,76.0,76.06,75.78,75.79,29320.0
2022-08-02 11:25:00,75.8,76.03,75.65,75.75,28806.0,75.8,76.03,75.65,75.75,28806.0
2022-08-02 11:30:00,75.78,76.09,75.71,75.95,20749.0,75.78,76.09,75.71,75.95,20749.0
2022-08-02 11:35:00,75.98,76.16,75.98,76.11,14534.0,75.98,76.16,75.98,76.11,14534.0
2022-08-02 11:40:00,76.13,76.32,76.13,76.27,30536.0,76.13,76.32,76.13,76.27,30536.0
2022-08-02 11:45:00,76.29,76.45,76.25,76.38,22232.0,76.29,76.45,76.25,76.38,22232.0
2022-08-02 11:50:00,76.42,76.55,76.32,76.32,15269.0,76.42,76.55,76.32,76.32,15269.0
2022-08-02 11:55:00,76.29,76.35,76.24,76.27,13113.0,76.29,76.35,76.24,76.27,13113.0
2022-08-02 12:00:00,76.24,76.41,76.21,76.35,15871.0,76.24,76.41,76.21,76.35,15871.0
2022-08-02 12:05:00,76.3,76.33,76.21,76.27,20189.0,76.3,76.33,76.21,76.27,20189.0
2022-08-02 12:10:00,76.29,76.41,76.29,76.36,8166.0,76.29,76.41,76.29,76.36,8166.0
2022-08-02 12:15:00,76.4,76.64,76.4,76.58,80924.0,76.4,76.64,76.4,76.58,80924.0
2022-08-02 12:20:00,76.58,76.83,76.58,76.76,101213.0,76.58,76.83,76.58,76.76,101213.0
2022-08-02 12:25:00,76.78,76.86,76.76,76.83,43155.0,76.78,76.86,76.76,76.83,43155.0
2022-08-02 12:30:00,76.84,76.97,76.8,76.88,28862.0,76.84,76.97,76.8,76.88,28862.0
2022-08-02 12:35:00,76.91,77.0,76.9,76.98,22537.0,76.91,77.0,76.9,76.98,22537.0
2022-08-02 12:40:00,76.96,77.06,76.94,76.99,28061.0,76.96,77.06,76.94,76.99,28061.0
2022-08-02 12:45:00,76.99,77.05,76.79,76.82,25727.0,76.99,77.05,76.79,76.82,25727.0
2022-08-02 12:50:00,76.86,77.04,76.86,77.04,16509.0,76.86,77.04,76.86,77.04,16509.0
2022-08-02 12:55:00,77.04,77.08,76.94,76.98,19439.0,77.04,77.08,76.94,76.98,19439.0
2022-08-02 13:00:00,76.99,77.18,76.99,77.08,170379.0,76.99,77.18,76.99,77.08,170379.0
2022-08-02 13:05:00,77.14,77.41,77.12,77.3,36382.0,77.14,77.41,77.12,77.3,36382.0
2022-08-02 13:10:00,77.28,77.32,77.08,77.14,17505.0,77.28,77.32,77.08,77.14,17505.0
2022-08-02 13:15:00,77.15,77.18,77.08,77.08,81582.0,77.15,77.18,77.08,77.08,81582.0
2022-08-02 13:20:00,77.08,77.2,77.07,77.09,28479.0,77.08,77.2,77.07,77.09,28479.0
2022-08-02 13:25:00,77.11,77.18,77.02,77.13,24589.0,77.11,77.18,77.02,77.13,24589.0
2022-08-02 13:30:00,77.1,77.1,76.83,76.83,32498.0,77.1,77.1,76.83,76.83,32498.0
2022-08-02 13:35:00,76.81,76.92,76.79,76.92,21667.0,76.81,76.92,76.79,76.92,21667.0
2022-08-02 13:40:00,76.9,76.92,76.85,76.87,21824.0,76.9,76.92,76.85,76.87,21824.0
2022-08-02 13:45:00,76.92,76.94,76.81,76.81,24653.0,76.92,76.94,76.81,76.81,24653.0
2022-08-02 13:50:00,76.76,76.83,76.67,76.72,10477.0,76.76,76.83,76.67,76.72,10477.0
2022-08-02 13:55:00,76.7,76.74,76.62,76.66,10662.0,76.7,76.74,76.62,76.66,10662.0
2022-08-02 14:00:00,76.69,76.69,76.49,76.58,9095.0,76.69,76.69,76.49,76.58,9095.0
2022-08-02 14:05:00,76.5,76.54,76.29,76.34,11142.0,76.5,76.54,76.29,76.34,11142.0
2022-08-02 14:10:00,76.34,76.37,76.25,76.36,5981.0,76.34,76.37,76.25,76.36,5981.0
2022-08-02 14:15:00,76.33,76.34,76.16,76.26,8621.0,76.33,76.34,76.16,76.26,8621.0
2022-08-02 14:20:00,76.26,76.33,76.18,76.28,30401.0,76.26,76.33,76.18,76.28,30401.0
2022-08-02 14:25:00,76.22,76.27,75.9,76.08,77644.0,76.22,76.27,75.9,76.08,77644.0
2022-08-02 14:30:00,76.12,76.13,75.91,75.98,14351.0,76.12,76.13,75.91,75.98,14351.0
2022-08-02 14:35:00,76.05,76.05,75.94,76.0,5650.0,76.05,76.05,75.94,76.0,5650.0
2022-08-02 14:40:00,75.98,76.04,75.98,76.04,4036.0,75.98,76.04,75.98,76.04,4036.0
2022-08-02 14:45:00,76.05,76.15,76.03,76.13,14978.0,76.05,76.15,76.03,76.13,14978.0
2022-08-02 14:50:00,76.11,76.17,76.05,76.15,12700.0,76.11,76.17,76.05,76.15,12700.0
2022-08-02 14:55:00,76.13,76.13,76.1,76.11,2418.0,76.13,76.13,76.1,76.11,2418.0
2022-08-02 15:00:00,76.11,76.11,75.98,75.98,47789.0,76.11,76.11,75.98,75.98,47789.0
2022-08-02 15:05:00,75.99,76.03,75.96,75.97,8644.0,75.99,76.03,75.96,75.97,8644.0
2022-08-02 15:10:00,75.97,76.04,75.95,76.03,60484.0,75.97,76.04,75.95,76.03,60484.0
2022-08-02 15:15:00,76.02,76.03,75.8,75.87,30145.0,76.02,76.03,75.8,75.87,30145.0
2022-08-02 15:20:00,75.86,75.86,75.8,75.84,9955.0,75.86,75.86,75.8,75.84,9955.0
2022-08-02 15:25:00,75.84,75.94,75.82,75.91,13500.0,75.84,75.94,75.82,75.91,13500.0
2022-08-02 15:30:00,75.92,75.98,75.86,75.9,21230.0,75.92,75.98,75.86,75.9,21230.0
2022-08-02 15:35:00,75.89,75.97,75.87,75.93,15943.0,75.89,75.97,75.87,75.93,15943.0
2022-08-02 15:40:00,75.94,75.94,75.86,75.91,16575.0,75.94,75.94,75.86,75.91,16575.0
2022-08-02 15:45:00,75.92,75.92,75.81,75.91,25072.0,75.92,75.92,75.81,75.91,25072.0
2022-08-02 15:50:00,75.9,75.95,75.89,75.92,34153.0,75.9,75.95,75.89,75.92,34153.0
2022-08-02 15:55:00,75.93,75.95,75.91,75.94,73443.0,75.93,75.95,75.91,75.94,73443.0
2022-08-03 09:30:00,76.28,76.33,76.05,76.16,83100.0,76.28,76.33,76.05,76.16,83100.0
2022-08-03 09:35:00,76.22,76.39,76.05,76.24,30445.0,76.22,76.39,76.05,76.24,30445.0
2022-08-03 09:40:00,76.32,76.47,76.27,76.29,39365.0,76.32,76.47,76.27,76.29,39365.0
2022-08-03 09:45:00,76.26,76.47,76.23,76.46,34845.0,76.26,76.47,76.23,76.46,34845.0
2022-08-03 09:50:00,76.44,76.55,76.32,76.38,14807.0,76.44,76.55,76.32,76.38,14807.0
2022-08-03 09:55:00,76.38,76.44,76.24,76.27,55516.0,76.38,76.44,76.24,76.27,55516.0
2022-08-03 10:00:00,76.26,76.37,76.03,76.37,28827.0,76.26,76.37,76.03,76.37,28827.0
2022-08-03 10:05:00,76.39,76.45,76.2,76.26,35082.0,76.39,76.45,76.2,76.26,35082.0
2022-08-03 10:10:00,76.25,76.43,76.25,76.38,14874.0,76.25,76.43,76.25,76.38,14874.0
2022-08-03 10:15:00,76.43,76.44,75.85,75.9,66330.0,76.43,76.44,75.85,75.9,66330.0
2022-08-03 10:20:00,75.91,75.98,75.6,75.73,91599.0,75.91,75.98,75.6,75.73,91599.0
2022-08-03 10:25:00,75.73,75.93,75.72,75.92,42708.0,75.73,75.93,75.72,75.92,42708.0
2022-08-03 10:30:00,75.69,75.93,75.59,75.74,56540.0,75.69,75.93,75.59,75.74,56540.0
2022-08-03 10:35:00,75.61,75.63,74.8,75.14,138293.0,75.61,75.63,74.8,75.14,138293.0
2022-08-03 10:40:00,75.2,75.35,75.05,75.35,36643.0,75.2,75.35,75.05,75.35,36643.0
2022-08-03 10:45:00,75.23,75.28,75.07,75.2,55184.0,75.23,75.28,75.07,75.2,55184.0
2022-08-03 10:50:00,75.19,75.19,74.64,74.76,84308.0,75.19,75.19,74.64,74.76,84308.0
2022-08-03 10:55:00,74.75,75.08,74.74,74.83,58564.0,74.75,75.08,74.74,74.83,58564.0
2022-08-03 11:00:00,74.85,74.88,74.42,74.44,54100.0,74.85,74.88,74.42,74.44,54100.0
2022-08-03 11:05:00,74.48,74.64,74.4,74.64,43679.0,74.48,74.64,74.4,74.64,43679.0
2022-08-03 11:10:00,74.61,74.84,74.53,74.78,146704.0,74.61,74.84,74.53,74.78,146704.0
2022-08-03 11:15:00,74.72,74.92,74.65,74.87,21433.0,74.72,74.92,74.65,74.87,21433.0
2022-08-03 11:20:00,74.89,74.95,74.68,74.69,34924.0,74.89,74.95,74.68,74.69,34924.0
2022-08-03 11:25:00,74.67,75.06,74.55,74.92,18020.0,74.67,75.06,74.55,74.92,18020.0
2022-08-03 11:30:00,74.85,74.97,74.76,74.91,9346.0,74.85,74.97,74.76,74.91,9346.0
2022-08-03 11:35:00,74.84,75.0,74.75,74.76,30275.0,74.84,75.0,74.75,74.76,30275.0
2022-08-03 11:40:00,74.76,74.81,74.62,74.7,8541.0,74.76,74.81,74.62,74.7,8541.0
2022-08-03 11:45:00,74.66,74.85,74.47,74.75,22305.0,74.66,74.85,74.47,74.75,22305.0
2022-08-03 11:50:00,74.73,74.76,74.48,74.61,15703.0,74.73,74.76,74.48,74.61,15703.0
2022-08-03 11:55:00,74.63,74.69,74.25,74.39,49639.0,74.63,74.69,74.25,74.39,49639.0
2022-08-03 12:00:00,74.33,74.34,74.01,74.18,77996.0,74.33,74.34,74.01,74.18,77996.0
2022-08-03 12:05:00,74.14,74.26,74.04,74.07,67320.0,74.14,74.26,74.04,74.07,67320.0
2022-08-03 12:10:00,74.1,74.28,74.09,74.22,4561.0,74.1,74.28,74.09,74.22,4561.0
2022-08-03 12:15:00,74.21,74.21,74.06,74.07,5485.0,74.21,74.21,74.06,74.07,5485.0
2022-08-03 12:20:00,74.09,74.28,74.09,74.23,29153.0,74.09,74.28,74.09,74.23,29153.0
2022-08-03 12:25:00,74.23,74.35,74.19,74.22,11764.0,74.23,74.35,74.19,74.22,11764.0
2022-08-03 12:30:00,74.2,74.2,74.02,74.17,7202.0,74.2,74.2,74.02,74.17,7202.0
2022-08-03 12:35:00,74.17,74.18,73.9,73.93,21648.0,74.17,74.18,73.9,73.93,21648.0
2022-08-03 12:40:00,73.93,73.97,73.82,73.84,79223.0,73.93,73.97,73.82,73.84,79223.0
2022-08-03 12:45:00,73.85,73.87,73.73,73.86,37789.0,73.85,73.87,73.73,73.86,37789.0
2022-08-03 12:50:00,73.84,74.06,73.78,74.01,26326.0,73.84,74.06,73.78,74.01,26326.0
2022-08-03 12:55:00,74.02,74.17,73.89,74.17,118783.0,74.02,74.17,73.89,74.17,118783.0
2022-08-03 13:00:00,74.14,74.15,73.85,73.92,11514.0,74.14,74.15,73.85,73.92,11514.0
2022-08-03 13:05:00,73.89,73.99,73.76,73.99,10590.0,73.89,73.99,73.76,73.99,10590.0
2022-08-03 13:10:00,74.02,74.02,73.77,73.86,7734.0,74.02,74.02,73.77,73.86,7734.0
2022-08-03 13:15:00,73.81,73.89,73.77,73.83,19659.0,73.81,73.89,73.77,73.83,19659.0
2022-08-03 13:20:00,73.84,73.99,73.73,73.98,38947.0,73.84,73.99,73.73,73.98,38947.0
2022-08-03 13:25:00,73.96,74.19,73.93,74.19,28169.0,73.96,74.19,73.93,74.19,28169.0
2022-08-03 13:30:00,74.14,74.17,73.9,74.01,10902.0,74.14,74.17,73.9,74.01,10902.0
2022-08-03 13:35:00,74.0,74.1,73.97,74.06,42387.0,74.0,74.1,73.97,74.06,42387.0
2022-08-03 13:40:00,74.03,74.08,73.86,73.91,88433.0,74.03,74.08,73.86,73.91,88433.0
2022-08-03 13:45:00,73.91,74.13,73.83,74.1,26824.0,73.91,74.13,73.83,74.1,26824.0
2022-08-03 13:50:00,74.08,74.36,74.05,74.34,74705.0,74.08,74.36,74.05,74.34,74705.0
2022-08-03 13:55:00,74.28,74.28,74.07,74.08,14868.0,74.28,74.28,74.07,74.08,14868.0
2022-08-03 14:00:00,74.08,74.09,73.93,74.04,37486.0,74.08,74.09,73.93,74.04,37486.0
2022-08-03 14:05:00,74.05,74.12,74.0,74.09,27921.0,74.05,74.12,74.0,74.09,27921.0
2022-08-03 14:10:00,74.11,74.17,74.05,74.08,11144.0,74.11,74.17,74.05,74.08,11144.0
2022-08-03 14:15:00,74.13,74.17,73.91,73.98,20009.0,74.13,74.17,73.91,73.98,20009.0
2022-08-03 14:20:00,74.02,74.12,73.89,74.08,27414.0,74.02,74.12,73.89,74.08,27414.0
2022-08-03 14:25:00,74.1,74.12,73.38,73.4,181119.0,74.1,74.12,73.38,73.4,181119.0
2022-08-03 14:30:00,73.43,73.51,73.37,73.48,99664.0,73.43,73.51,73.37,73.48,99664.0
2022-08-03 14:35:00,73.47,73.48,73.3,73.42,40244.0,73.47,73.48,73.3,73.42,40244.0
2022-08-03 14:40:00,73.42,73.56,73.39,73.53,28870.0,73.42,73.56,73.39,73.53,28870.0
2022-08-03 14:45:00,73.52,73.59,73.47,73.53,53910.0,73.52,73.59,73.47,73.53,53910.0
2022-08-03 14:50:00,73.54,73.59,73.52,73.53,8190.0,73.54,73.59,73.52,73.53,8190.0
2022-08-03 14:55:00,73.54,73.62,73.51,73.62,13340.0,73.54,73.62,73.51,73.62,13340.0
2022-08-03 15:00:00,73.57,73.64,73.55,73.63,7851.0,73.57,73.64,73.55,73.63,7851.0
2022-08-03 15:05:00,73.61,73.65,73.56,73.63,49379.0,73.61,73.65,73.56,73.63,49379.0
2022-08-03 15:10:00,73.62,73.68,73.61,73.66,50445.0,73.62,73.68,73.61,73.66,50445.0
2022-08-03 15:15:00,73.66,73.67,73.59,73.63,18023.0,73.66,73.67,73.59,73.63,18023.0
2022-08-03 15:20:00,73.64,73.67,73.62,73.64,13930.0,73.64,73.67,73.62,73.64,13930.0
2022-08-03 15:25:00,73.65,73.77,73.63,73.74,14019.0,73.65,73.77,73.63,73.74,14019.0
2022-08-03 15:30:00,73.74,73.8,73.74,73.77,19390.0,73.74,73.8,73.74,73.77,19390.0
2022-08-03 15:35:00,73.76,73.77,73.65,73.66,17153.0,73.76,73.77,73.65,73.66,17153.0
2022-08-03 15:40:00,73.67,73.8,73.67,73.78,41921.0,73.67,73.8,73.67,73.78,41921.0
2022-08-03 15:45:00,73.77,73.81,73.71,73.76,35334.0,73.77,73.81,73.71,73.76,35334.0
2022-08-03 15:50:00,73.77,73.79,73.65,73.68,55708.0,73.77,73.79,73.65,73.68,55708.0
2022-08-03 15:55:00,73.66,73.66,73.54,73.54,145243.0,73.66,73.66,73.54,73.54,145243.0
2022-08-04 09:30:00,72.83,73.04,72.56,72.59,167914.0,72.83,73.04,72.56,72.59,167914.0
2022-08-04 09:35:00,72.57,72.71,72.52,72.56,65740.0,72.57,72.71,72.52,72.56,65740.0
2022-08-04 09:40:00,72.56,72.79,72.42,72.69,73435.0,72.56,72.79,72.42,72.69,73435.0
2022-08-04 09:45:00,72.66,73.31,72.59,73.28,77574.0,72.66,73.31,72.59,73.28,77574.0
2022-08-04 09:50:00,73.3,73.6,73.09,73.13,113304.0,73.3,73.6,73.09,73.13,113304.0
2022-08-04 09:55:00,73.14,73.14,72.69,72.86,66329.0,73.14,73.14,72.69,72.86,66329.0
2022-08-04 10:00:00,72.9,73.26,72.76,73.21,56899.0,72.9,73.26,72.76,73.21,56899.0
2022-08-04 10:05:00,73.2,73.31,72.98,73.06,35089.0,73.2,73.31,72.98,73.06,35089.0
2022-08-04 10:10:00,73.04,73.28,72.86,72.86,14526.0,73.04,73.28,72.86,72.86,14526.0
2022-08-04 10:15:00,72.85,72.88,72.67,72.73,54664.0,72.85,72.88,72.67,72.73,54664.0
2022-08-04 10:20:00,72.76,72.76,72.48,72.64,31572.0,72.76,72.76,72.48,72.64,31572.0
2022-08-04 10:25:00,72.61,73.1,72.6,72.84,55844.0,72.61,73.1,72.6,72.84,55844.0
2022-08-04 10:30:00,72.85,72.88,72.5,72.52,59050.0,72.85,72.88,72.5,72.52,59050.0
2022-08-04 10:35:00,72.53,72.9,72.49,72.53,69461.0,72.53,72.9,72.49,72.53,69461.0
2022-08-04 10:40:00,72.54,72.69,72.21,72.26,166792.0,72.54,72.69,72.21,72.26,166792.0
2022-08-04 10:45:00,72.29,72.4,72.2,72.31,26000.0,72.29,72.4,72.2,72.31,26000.0
2022-08-04 10:50:00,72.28,72.31,72.11,72.23,46784.0,72.28,72.31,72.11,72.23,46784.0
2022-08-04 10:55:00,72.28,72.38,72.1,72.2,26930.0,72.28,72.38,72.1,72.2,26930.0
2022-08-04 11:00:00,72.23,72.36,72.05,72.07,47868.0,72.23,72.36,72.05,72.07,47868.0
2022-08-04 11:05:00,72.09,72.26,71.98,71.99,54119.0,72.09,72.26,71.98,71.99,54119.0
2022-08-04 11:10:00,71.96,72.12,71.93,71.96,58069.0,71.96,72.12,71.93,71.96,58069.0
2022-08-04 11:15:00,71.97,72.0,71.72,71.76,100912.0,71.97,72.0,71.72,71.76,100912.0
2022-08-04 11:20:00,71.76,71.87,71.53,71.75,85499.0,71.76,71.87,71.53,71.75,85499.0
2022-08-04 11:25:00,71.74,71.8,71.56,71.59,116291.0,71.74,71.8,71.56,71.59,116291.0
2022-08-04 11:30:00,71.59,71.79,71.5,71.61,54702.0,71.59,71.79,71.5,71.61,54702.0
2022-08-04 11:35:00,71.59,71.77,71.53,71.76,22584.0,71.59,71.77,71.53,71.76,22584.0
2022-08-04 11:40:00,71.75,71.78,71.2,71.23,113900.0,71.75,71.78,71.2,71.23,113900.0
2022-08-04 11:45:00,71.21,71.39,71.21,71.31,40104.0,71.21,71.39,71.21,71.31,40104.0
2022-08-04 11:50:00,71.29,71.45,71.2,71.38,34110.0,71.29,71.45,71.2,71.38,34110.0
2022-08-04 11:55:00,71.38,71.54,71.33,71.34,39360.0,71.38,71.54,71.33,71.34,39360.0
2022-08-04 12:00:00,71.34,71.44,71.23,71.41,39989.0,71.34,71.44,71.23,71.41,39989.0
2022-08-04 12:05:00,71.4,71.44,71.3,71.36,52601.0,71.4,71.44,71.3,71.36,52601.0
2022-08-04 12:10:00,71.39,71.53,71.39,71.41,21465.0,71.39,71.53,71.39,71.41,21465.0
2022-08-04 12:15:00,71.4,71.51,71.26,71.48,87438.0,71.4,71.51,71.26,71.48,87438.0
2022-08-04 12:20:00,71.46,71.51,71.4,71.4,19217.0,71.46,71.51,71.4,71.4,19217.0
2022-08-04 12:25:00,71.43,71.45,71.26,71.33,24648.0,71.43,71.45,71.26,71.33,24648.0
2022-08-04 12:30:00,71.34,71.58,71.31,71.57,48824.0,71.34,71.58,71.31,71.57,48824.0
2022-08-04 12:35:00,71.52,71.53,71.32,71.33,31551.0,71.52,71.53,71.32,71.33,31551.0
2022-08-04 12:40:00,71.31,71.43,71.19,71.43,40191.0,71.31,71.43,71.19,71.43,40191.0
2022-08-04 12:45:00,71.42,71.42,71.06,71.11,49171.0,71.42,71.42,71.06,71.11,49171.0
2022-08-04 12:50:00,71.1,71.17,71.06,71.1,30041.0,71.1,71.17,71.06,71.1,30041.0
2022-08-04 12:55:00,71.09,71.31,70.96,71.24,99396.0,71.09,71.31,70.96,71.24,99396.0
2022-08-04 13:00:00,71.2,71.4,71.2,71.39,42442.0,71.2,71.4,71.2,71.39,42442.0
2022-08-04 13:05:00,71.39,71.48,71.29,71.41,26295.0,71.39,71.48,71.29,71.41,26295.0
2022-08-04 13:10:00,71.42,71.58,71.31,71.35,51224.0,71.42,71.58,71.31,71.35,51224.0
2022-08-04 13:15:00,71.4,71.48,71.32,71.4,39089.0,71.4,71.48,71.32,71.4,39089.0
2022-08-04 13:20:00,71.4,71.49,71.29,71.33,26039.0,71.4,71.49,71.29,71.33,26039.0
2022-08-04 13:25:00,71.35,71.45,71.22,71.38,17647.0,71.35,71.45,71.22,71.38,17647.0
2022-08-04 13:30:00,71.39,71.62,71.33,71.6,9418.0,71.39,71.62,71.33,71.6,9418.0
2022-08-04 13:35:00,71.6,71.75,71.53,71.57,46825.0,71.6,71.75,71.53,71.57,46825.0
2022-08-04 13:40:00,71.56,71.56,71.37,71.44,18068.0,71.56,71.56,71.37,71.44,18068.0
2022-08-04 13:45:00,71.4,71.51,71.32,71.51,9974.0,71.4,71.51,71.32,71.51,9974.0
2022-08-04 13:50:00,71.49,71.68,71.41,71.67,13439.0,71.49,71.68,71.41,71.67,13439.0
2022-08-04 13:55:00,71.67,71.67,71.51,71.55,33562.0,71.67,71.67,71.51,71.55,33562.0
2022-08-04 14:00:00,71.63,71.72,71.55,71.55,34394.0,71.63,71.72,71.55,71.55,34394.0
2022-08-04 14:05:00,71.54,71.79,71.54,71.74,11575.0,71.54,71.79,71.54,71.74,11575.0
2022-08-04 14:10:00,71.73,71.74,71.53,71.63,16015.0,71.73,71.74,71.53,71.63,16015.0
2022-08-04 14:15:00,71.6,71.82,71.48,71.74,39030.0,71.6,71.82,71.48,71.74,39030.0
2022-08-04 14:20:00,71.74,71.84,71.58,71.65,44994.0,71.74,71.84,71.58,71.65,44994.0
2022-08-04 14:25:00,71.66,71.75,71.54,71.6,53945.0,71.66,71.75,71.54,71.6,53945.0
2022-08-04 14:30:00,71.59,71.62,71.48,71.51,28915.0,71.59,71.62,71.48,71.51,28915.0
2022-08-04 14:35:00,71.52,71.56,71.46,71.47,39541.0,71.52,71.56,71.46,71.47,39541.0
2022-08-04 14:40:00,71.47,71.48,71.39,71.46,67328.0,71.47,71.48,71.39,71.46,67328.0
2022-08-04 14:45:00,71.46,71.49,71.39,71.44,19254.0,71.46,71.49,71.39,71.44,19254.0
2022-08-04 14:50:00,71.44,71.52,71.38,71.42,10391.0,71.44,71.52,71.38,71.42,10391.0
2022-08-04 14:55:00,71.44,71.46,71.39,71.41,33724.0,71.44,71.46,71.39,71.41,33724.0
2022-08-04 15:00:00,71.41,71.52,71.38,71.52,24606.0,71.41,71.52,71.38,71.52,24606.0
2022-08-04 15:05:00,71.52,71.55,71.46,71.48,56925.0,71.52,71.55,71.46,71.48,56925.0
2022-08-04 15:10:00,71.48,71.52,71.45,71.46,55147.0,71.48,71.52,71.45,71.46,55147.0
2022-08-04 15:15:00,71.48,71.53,71.46,71.52,24888.0,71.48,71.53,71.46,71.52,24888.0
2022-08-04 15:20:00,71.52,71.53,71.49,71.49,16936.0,71.52,71.53,71.49,71.49,16936.0
2022-08-04 15:25:00,71.49,71.57,71.48,71.53,26458.0,71.49,71.57,71.48,71.53,26458.0
2022-08-04 15:30:00,71.52,71.54,71.46,71.49,20750.0,71.52,71.54,71.46,71.49,20750.0
2022-08-04 15:35:00,71.51,71.52,71.41,71.45,11572.0,71.51,71.52,71.41,71.45,11572.0
2022-08-04 15:40:00,71.46,71.51,71.43,71.47,22920.0,71.46,71.51,71.43,71.47,22920.0
2022-08-04 15:45:00,71.44,71.48,71.41,71.44,58654.0,71.44,71.48,71.41,71.44,58654.0
2022-08-04 15:50:00,71.44,71.49,71.4,71.48,111426.0,71.44,71.49,71.4,71.48,111426.0
2022-08-04 15:55:00,71.47,71.55,71.23,71.52,413431.0,71.47,71.55,71.23,71.52,413431.0
2022-08-05 09:30:00,70.46,71.0,70.42,70.89,133430.0,70.46,71.0,70.42,70.89,133430.0
2022-08-05 09:35:00,70.9,71.05,70.74,70.94,36942.0,70.9,71.05,70.74,70.94,36942.0
2022-08-05 09:40:00,70.96,71.59,70.96,71.52,67971.0,70.96,71.59,70.96,71.52,67971.0
2022-08-05 09:45:00,71.55,71.79,71.49,71.73,69548.0,71.55,71.79,71.49,71.73,69548.0
2022-08-05 09:50:00,71.75,72.0,71.71,71.75,173275.0,71.75,72.0,71.71,71.75,173275.0
2022-08-05 09:55:00,71.75,71.93,71.64,71.91,50312.0,71.75,71.93,71.64,71.91,50312.0
2022-08-05 10:00:00,71.92,72.27,71.72,72.2,82814.0,71.92,72.27,71.72,72.2,82814.0
2022-08-05 10:05:00,72.2,72.43,72.16,72.38,45961.0,72.2,72.43,72.16,72.38,45961.0
2022-08-05 10:10:00,72.36,72.49,72.33,72.45,57907.0,72.36,72.49,72.33,72.45,57907.0
2022-08-05 10:15:00,72.4,72.53,72.3,72.38,46307.0,72.4,72.53,72.3,72.38,46307.0
2022-08-05 10:20:00,72.45,72.59,72.44,72.54,33737.0,72.45,72.59,72.44,72.54,33737.0
2022-08-05 10:25:00,72.54,72.8,72.47,72.8,49718.0,72.54,72.8,72.47,72.8,49718.0
2022-08-05 10:30:00,72.78,72.8,72.51,72.59,53016.0,72.78,72.8,72.51,72.59,53016.0
2022-08-05 10:35:00,72.58,72.86,72.58,72.85,16333.0,72.58,72.86,72.58,72.85,16333.0
2022-08-05 10:40:00,72.83,72.88,72.64,72.78,33597.0,72.83,72.88,72.64,72.78,33597.0
2022-08-05 10:45:00,72.8,73.01,72.64,72.91,26315.0,72.8,73.01,72.64,72.91,26315.0
2022-08-05 10:50:00,72.98,73.0,72.81,72.93,23152.0,72.98,73.0,72.81,72.93,23152.0
2022-08-05 10:55:00,72.95,73.07,72.89,73.0,22373.0,72.95,73.07,72.89,73.0,22373.0
2022-08-05 11:00:00,73.02,73.15,72.97,73.1,40531.0,73.02,73.15,72.97,73.1,40531.0
2022-08-05 11:05:00,73.14,73.18,72.88,72.93,52173.0,73.14,73.18,72.88,72.93,52173.0
2022-08-05 11:10:00,72.95,73.05,72.83,72.94,36719.0,72.95,73.05,72.83,72.94,36719.0
2022-08-05 11:15:00,72.92,72.92,72.66,72.67,34957.0,72.92,72.92,72.66,72.67,34957.0
2022-08-05 11:20:00,72.66,72.77,72.54,72.68,47511.0,72.66,72.77,72.54,72.68,47511.0
2022-08-05 11:25:00,72.68,72.78,72.51,72.63,55086.0,72.68,72.78,72.51,72.63,55086.0
2022-08-05 11:30:00,72.62,72.89,72.61,72.75,70834.0,72.62,72.89,72.61,72.75,70834.0
2022-08-05 11:35:00,72.72,72.85,72.53,72.64,23276.0,72.72,72.85,72.53,72.64,23276.0
2022-08-05 11:40:00,72.62,72.69,72.61,72.65,7104.0,72.62,72.69,72.61,72.65,7104.0
2022-08-05 11:45:00,72.7,72.71,72.51,72.54,16223.0,72.7,72.71,72.51,72.54,16223.0
2022-08-05 11:50:00,72.56,72.63,72.56,72.59,9700.0,72.56,72.63,72.56,72.59,9700.0
2022-08-05 11:55:00,72.57,72.58,72.39,72.43,51712.0,72.57,72.58,72.39,72.43,51712.0
2022-08-05 12:00:00,72.42,72.51,72.35,72.51,17091.0,72.42,72.51,72.35,72.51,17091.0
2022-08-05 12:05:00,72.46,72.47,72.28,72.31,19778.0,72.46,72.47,72.28,72.31,19778.0
2022-08-05 12:10:00,72.33,72.49,72.33,72.35,20949.0,72.33,72.49,72.33,72.35,20949.0
2022-08-05 12:15:00,72.35,72.4,72.23,72.26,18642.0,72.35,72.4,72.23,72.26,18642.0
2022-08-05 12:20:00,72.29,72.42,72.11,72.12,35710.0,72.29,72.42,72.11,72.12,35710.0
2022-08-05 12:25:00,72.13,72.29,72.12,72.23,16208.0,72.13,72.29,72.12,72.23,16208.0
2022-08-05 12:30:00,72.24,72.37,72.23,72.3,16867.0,72.24,72.37,72.23,72.3,16867.0
2022-08-05 12:35:00,72.3,72.34,72.23,72.23,16984.0,72.3,72.34,72.23,72.23,16984.0
2022-08-05 12:40:00,72.21,72.33,72.18,72.31,9400.0,72.21,72.33,72.18,72.31,9400.0
2022-08-05 12:45:00,72.29,72.55,72.27,72.47,23573.0,72.29,72.55,72.27,72.47,23573.0
2022-08-05 12:50:00,72.48,72.57,72.47,72.52,16989.0,72.48,72.57,72.47,72.52,16989.0
2022-08-05 12:55:00,72.51,72.51,72.37,72.42,30561.0,72.51,72.51,72.37,72.42,30561.0
2022-08-05 13:00:00,72.43,72.43,72.26,72.37,46396.0,72.43,72.43,72.26,72.37,46396.0
2022-08-05 13:05:00,72.38,72.4,72.3,72.31,25344.0,72.38,72.4,72.3,72.31,25344.0
2022-08-05 13:10:00,72.33,72.4,72.19,72.21,18748.0,72.33,72.4,72.19,72.21,18748.0
2022-08-05 13:15:00,72.17,72.31,72.05,72.08,47478.0,72.17,72.31,72.05,72.08,47478.0
2022-08-05 13:20:00,72.03,72.1,71.96,72.03,40805.0,72.03,72.1,71.96,72.03,40805.0
2022-08-05 13:25:00,72.01,72.07,71.85,71.85,33317.0,72.01,72.07,71.85,71.85,33317.0
2022-08-05 13:30:00,71.87,71.91,71.59,71.75,32181.0,71.87,71.91,71.59,71.75,32181.0
2022-08-05 13:35:00,71.75,71.83,71.72,71.8,11395.0,71.75,71.83,71.72,71.8,11395.0
2022-08-05 13:40:00,71.8,71.92,71.76,71.86,12486.0,71.8,71.92,71.76,71.86,12486.0
2022-08-05 13:45:00,71.84,72.0,71.83,71.93,32033.0,71.84,72.0,71.83,71.93,32033.0
2022-08-05 13:50:00,71.94,72.13,71.93,72.1,29619.0,71.94,72.13,71.93,72.1,29619.0
2022-08-05 13:55:00,72.09,72.14,72.07,72.11,17409.0,72.09,72.14,72.07,72.11,17409.0
2022-08-05 14:00:00,72.1,72.3,72.07,72.23,18990.0,72.1,72.3,72.07,72.23,18990.0
2022-08-05 14:05:00,72.2,72.3,72.09,72.09,15633.0,72.2,72.3,72.09,72.09,15633.0
2022-08-05 14:10:00,72.08,72.17,71.98,72.1,22911.0,72.08,72.17,71.98,72.1,22911.0
2022-08-05 14:15:00,72.07,72.3,72.07,72.17,20351.0,72.07,72.3,72.07,72.17,20351.0
2022-08-05 14:20:00,72.18,72.22,72.01,72.18,41162.0,72.18,72.22,72.01,72.18,41162.0
2022-08-05 14:25:00,72.16,72.25,71.86,71.92,39718.0,72.16,72.25,71.86,71.92,39718.0
2022-08-05 14:30:00,71.89,71.98,71.86,71.93,20481.0,71.89,71.98,71.86,71.93,20481.0
2022-08-05 14:35:00,71.95,71.95,71.85,71.89,3000.0,71.95,71.95,71.85,71.89,3000.0
2022-08-05 14:40:00,71.85,71.86,71.81,71.83,2900.0,71.85,71.86,71.81,71.83,2900.0
2022-08-05 14:45:00,71.83,71.9,71.83,71.85,11975.0,71.83,71.9,71.83,71.85,11975.0
2022-08-05 14:50:00,71.83,71.85,71.71,71.71,47727.0,71.83,71.85,71.71,71.71,47727.0
2022-08-05 14:55:00,71.73,71.75,71.65,71.65,39621.0,71.73,71.75,71.65,71.65,39621.0
2022-08-05 15:00:00,71.71,71.71,71.61,71.66,27484.0,71.71,71.71,71.61,71.66,27484.0
2022-08-05 15:05:00,71.65,71.65,71.51,71.54,19147.0,71.65,71.65,71.51,71.54,19147.0
2022-08-05 15:10:00,71.54,71.56,71.35,71.35,43586.0,71.54,71.56,71.35,71.35,43586.0
2022-08-05 15:15:00,71.34,71.4,71.3,71.39,15697.0,71.34,71.4,71.3,71.39,15697.0
2022-08-05 15:20:00,71.39,71.42,71.33,71.36,10525.0,71.39,71.42,71.33,71.36,10525.0
2022-08-05 15:25:00,71.35,71.44,71.32,71.43,19170.0,71.35,71.44,71.32,71.43,19170.0
2022-08-05 15:30:00,71.41,71.44,71.38,71.41,10882.0,71.41,71.44,71.38,71.41,10882.0
2022-08-05 15:35:00,71.42,71.43,71.38,71.41,10175.0,71.42,71.43,71.38,71.41,10175.0
2022-08-05 15:40:00,71.41,71.52,71.41,71.52,10347.0,71.41,71.52,71.41,71.52,10347.0
2022-08-05 15:45:00,71.52,71.56,71.45,71.51,13823.0,71.52,71.56,71.45,71.51,13823.0
2022-08-05 15:50:00,71.53,71.55,71.47,71.53,18655.0,71.53,71.55,71.47,71.53,18655.0
2022-08-05 15:55:00,71.54,71.56,71.46,71.52,121178.0,71.54,71.56,71.46,71.52,121178.0
2022-08-08 09:30:00,71.63,71.88,71.47,71.8,84463.0,71.63,71.88,71.47,71.8,84463.0
2022-08-08 09:35:00,71.8,72.01,71.8,71.91,74544.0,71.8,72.01,71.8,71.91,74544.0
2022-08-08 09:40:00,71.92,71.99,71.71,71.83,103279.0,71.92,71.99,71.71,71.83,103279.0
2022-08-08 09:45:00,71.85,72.24,71.82,72.11,72155.0,71.85,72.24,71.82,72.11,72155.0
2022-08-08 09:50:00,72.14,72.32,72.11,72.32,99476.0,72.14,72.32,72.11,72.32,99476.0
2022-08-08 09:55:00,72.31,72.4,72.15,72.27,35010.0,72.31,72.4,72.15,72.27,35010.0
2022-08-08 10:00:00,72.27,72.44,72.18,72.29,48234.0,72.27,72.44,72.18,72.29,48234.0
2022-08-08 10:05:00,72.31,72.51,72.27,72.28,54401.0,72.31,72.51,72.27,72.28,54401.0
2022-08-08 10:10:00,72.2,72.24,72.04,72.05,83740.0,72.2,72.24,72.04,72.05,83740.0
2022-08-08 10:15:00,72.05,72.21,72.02,72.12,48277.0,72.05,72.21,72.02,72.12,48277.0
2022-08-08 10:20:00,72.13,72.19,71.86,71.86,49182.0,72.13,72.19,71.86,71.86,49182.0
2022-08-08 10:25:00,71.92,71.96,71.8,71.87,41480.0,71.92,71.96,71.8,71.87,41480.0
2022-08-08 10:30:00,71.88,72.05,71.84,72.02,30593.0,71.88,72.05,71.84,72.02,30593.0
2022-08-08 10:35:00,71.98,71.98,71.75,71.81,60448.0,71.98,71.98,71.75,71.81,60448.0
2022-08-08 10:40:00,71.81,71.85,71.69,71.8,53200.0,71.81,71.85,71.69,71.8,53200.0
2022-08-08 10:45:00,71.81,71.94,71.72,71.89,44458.0,71.81,71.94,71.72,71.89,44458.0
2022-08-08 10:50:00,71.89,72.06,71.84,72.03,57311.0,71.89,72.06,71.84,72.03,57311.0
2022-08-08 10:55:00,72.03,72.6,72.01,72.56,57369.0,72.03,72.6,72.01,72.56,57369.0
2022-08-08 11:00:00,72.6,72.78,72.57,72.75,31575.0,72.6,72.78,72.57,72.75,31575.0
2022-08-08 11:05:00,72.77,72.96,72.66,72.93,46557.0,72.77,72.96,72.66,72.93,46557.0
2022-08-08 11:10:00,72.92,73.1,72.8,72.87,69373.0,72.92,73.1,72.8,72.87,69373.0
2022-08-08 11:15:00,72.88,72.99,72.55,72.72,57419.0,72.88,72.99,72.55,72.72,57419.0
2022-08-08 11:20:00,72.67,72.99,72.63,72.98,19359.0,72.67,72.99,72.63,72.98,19359.0
2022-08-08 11:25:00,73.0,73.28,72.97,73.24,134574.0,73.0,73.28,72.97,73.24,134574.0
2022-08-08 11:30:00,73.2,73.24,72.95,73.09,54375.0,73.2,73.24,72.95,73.09,54375.0
2022-08-08 11:35:00,73.09,73.14,72.91,72.94,44251.0,73.09,73.14,72.91,72.94,44251.0
2022-08-08 11:40:00,72.95,73.03,72.79,72.8,91810.0,72.95,73.03,72.79,72.8,91810.0
2022-08-08 11:45:00,72.8,72.87,72.67,72.67,21736.0,72.8,72.87,72.67,72.67,21736.0
2022-08-08 11:50:00,72.7,72.91,72.69,72.79,32512.0,72.7,72.91,72.69,72.79,32512.0
2022-08-08 11:55:00,72.79,72.96,72.78,72.88,23036.0,72.79,72.96,72.78,72.88,23036.0
2022-08-08 12:00:00,72.86,73.2,72.86,73.17,67540.0,72.86,73.2,72.86,73.17,67540.0
2022-08-08 12:05:00,73.19,73.35,73.16,73.24,39681.0,73.19,73.35,73.16,73.24,39681.0
2022-08-08 12:10:00,73.25,73.38,73.24,73.32,29242.0,73.25,73.38,73.24,73.32,29242.0
2022-08-08 12:15:00,73.32,73.41,73.17,73.21,25740.0,73.32,73.41,73.17,73.21,25740.0
2022-08-08 12:20:00,73.22,73.38,73.16,73.2,23706.0,73.22,73.38,73.16,73.2,23706.0
2022-08-08 12:25:00,73.21,73.34,73.17,73.26,30654.0,73.21,73.34,73.17,73.26,30654.0
2022-08-08 12:30:00,73.25,73.31,73.2,73.23,24530.0,73.25,73.31,73.2,73.23,24530.0
2022-08-08 12:35:00,73.25,73.27,72.86,72.86,22016.0,73.25,73.27,72.86,72.86,22016.0
2022-08-08 12:40:00,72.83,72.99,72.83,72.88,20270.0,72.83,72.99,72.83,72.88,20270.0
2022-08-08 12:45:00,72.88,72.9,72.75,72.86,29570.0,72.88,72.9,72.75,72.86,29570.0
2022-08-08 12:50:00,72.85,72.91,72.78,72.84,66456.0,72.85,72.91,72.78,72.84,66456.0
2022-08-08 12:55:00,72.82,72.87,72.74,72.81,30373.0,72.82,72.87,72.74,72.81,30373.0
2022-08-08 13:00:00,72.81,73.03,72.8,72.94,48050.0,72.81,73.03,72.8,72.94,48050.0
2022-08-08 13:05:00,72.89,73.0,72.87,72.87,17694.0,72.89,73.0,72.87,72.87,17694.0
2022-08-08 13:10:00,72.87,73.04,72.81,73.04,29316.0,72.87,73.04,72.81,73.04,29316.0
2022-08-08 13:15:00,73.05,73.06,72.88,72.96,17200.0,73.05,73.06,72.88,72.96,17200.0
2022-08-08 13:20:00,72.97,73.02,72.95,73.01,20437.0,72.97,73.02,72.95,73.01,20437.0
2022-08-08 13:25:00,73.04,73.15,72.91,72.96,47742.0,73.04,73.15,72.91,72.96,47742.0
2022-08-08 13:30:00,72.95,73.1,72.91,73.08,22997.0,72.95,73.1,72.91,73.08,22997.0
2022-08-08 13:35:00,73.12,73.15,72.99,73.02,35306.0,73.12,73.15,72.99,73.02,35306.0
2022-08-08 13:40:00,73.01,73.25,73.01,73.15,34745.0,73.01,73.25,73.01,73.15,34745.0
2022-08-08 13:45:00,73.15,73.17,73.01,73.01,17444.0,73.15,73.17,73.01,73.01,17444.0
2022-08-08 13:50:00,73.01,73.05,72.94,73.03,34122.0,73.01,73.05,72.94,73.03,34122.0
2022-08-08 13:55:00,73.02,73.11,73.01,73.09,27650.0,73.02,73.11,73.01,73.09,27650.0
2022-08-08 14:00:00,73.12,73.13,72.92,72.93,30933.0,73.12,73.13,72.92,72.93,30933.0
2022-08-08 14:05:00,72.98,73.2,72.97,73.16,61345.0,72.98,73.2,72.97,73.16,61345.0
2022-08-08 14:10:00,73.16,73.27,73.1,73.27,18659.0,73.16,73.27,73.1,73.27,18659.0
2022-08-08 14:15:00,73.27,73.29,73.17,73.19,35882.0,73.27,73.29,73.17,73.19,35882.0
2022-08-08 14:20:00,73.2,73.31,73.13,73.28,28372.0,73.2,73.31,73.13,73.28,28372.0
2022-08-08 14:25:00,73.27,73.68,73.19,73.58,101908.0,73.27,73.68,73.19,73.58,101908.0
2022-08-08 14:30:00,73.57,73.71,73.52,73.69,34339.0,73.57,73.71,73.52,73.69,34339.0
2022-08-08 14:35:00,73.65,73.66,73.55,73.57,23410.0,73.65,73.66,73.55,73.57,23410.0
2022-08-08 14:40:00,73.58,73.59,73.51,73.54,22634.0,73.58,73.59,73.51,73.54,22634.0
2022-08-08 14:45:00,73.54,73.58,73.41,73.41,32280.0,73.54,73.58,73.41,73.41,32280.0
2022-08-08 14:50:00,73.41,73.45,73.29,73.32,27801.0,73.41,73.45,73.29,73.32,27801.0
2022-08-08 14:55:00,73.31,73.4,73.31,73.39,33356.0,73.31,73.4,73.31,73.39,33356.0
2022-08-08 15:00:00,73.39,73.43,73.35,73.41,28787.0,73.39,73.43,73.35,73.41,28787.0
2022-08-08 15:05:00,73.43,73.57,73.4,73.57,69363.0,73.43,73.57,73.4,73.57,69363.0
2022-08-08 15:10:00,73.57,73.57,73.5,73.53,21968.0,73.57,73.57,73.5,73.53,21968.0
2022-08-08 15:15:00,73.53,73.57,73.47,73.55,32307.0,73.53,73.57,73.47,73.55,32307.0
2022-08-08 15:20:00,73.55,73.59,73.5,73.55,24783.0,73.55,73.59,73.5,73.55,24783.0
2022-08-08 15:25:00,73.55,73.57,73.51,73.56,22636.0,73.55,73.57,73.51,73.56,22636.0
2022-08-08 15:30:00,73.55,73.59,73.49,73.56,29347.0,73.55,73.59,73.49,73.56,29347.0
2022-08-08 15:35:00,73.55,73.57,73.47,73.49,19841.0,73.55,73.57,73.47,73.49,19841.0
2022-08-08 15:40:00,73.48,73.55,73.47,73.5,29607.0,73.48,73.55,73.47,73.5,29607.0
2022-08-08 15:45:00,73.5,73.52,73.37,73.51,53428.0,73.5,73.52,73.37,73.51,53428.0
2022-08-08 15:50:00,73.51,73.54,73.45,73.5,91465.0,73.51,73.54,73.45,73.5,91465.0
2022-08-08 15:55:00,73.51,73.56,73.47,73.54,167619.0,73.51,73.56,73.47,73.54,167619.0
2022-08-09 09:30:00,74.2,74.47,74.03,74.44,144892.0,74.2,74.47,74.03,74.44,144892.0
2022-08-09 09:35:00,74.44,74.54,74.29,74.32,66221.0,74.44,74.54,74.29,74.32,66221.0
2022-08-09 09:40:00,74.33,74.46,74.26,74.38,18226.0,74.33,74.46,74.26,74.38,18226.0
2022-08-09 09:45:00,74.35,74.48,74.17,74.3,15810.0,74.35,74.48,74.17,74.3,15810.0
2022-08-09 09:50:00,74.3,74.43,74.25,74.4,32531.0,74.3,74.43,74.25,74.4,32531.0
2022-08-09 09:55:00,74.44,74.59,74.41,74.47,34348.0,74.44,74.59,74.41,74.47,34348.0
2022-08-09 10:00:00,74.47,74.6,74.21,74.25,28539.0,74.47,74.6,74.21,74.25,28539.0
2022-08-09 10:05:00,74.36,74.59,74.34,74.51,24713.0,74.36,74.59,74.34,74.51,24713.0
2022-08-09 10:10:00,74.53,74.74,74.49,74.7,22385.0,74.53,74.74,74.49,74.7,22385.0
2022-08-09 10:15:00,74.7,74.85,74.69,74.74,14510.0,74.7,74.85,74.69,74.74,14510.0
2022-08-09 10:20:00,74.83,74.92,74.55,74.6,27269.0,74.83,74.92,74.55,74.6,27269.0
2022-08-09 10:25:00,74.59,74.71,74.53,74.62,8997.0,74.59,74.71,74.53,74.62,8997.0
2022-08-09 10:30:00,74.66,74.75,74.47,74.62,14344.0,74.66,74.75,74.47,74.62,14344.0
2022-08-09 10:35:00,74.58,74.6,74.19,74.35,20978.0,74.58,74.6,74.19,74.35,20978.0
2022-08-09 10:40:00,74.36,74.47,74.3,74.45,9981.0,74.36,74.47,74.3,74.45,9981.0
2022-08-09 10:45:00,74.44,74.49,74.38,74.43,35670.0,74.44,74.49,74.38,74.43,35670.0
2022-08-09 10:50:00,74.47,74.47,74.3,74.36,4692.0,74.47,74.47,74.3,74.36,4692.0
2022-08-09 10:55:00,74.35,74.42,74.22,74.4,13690.0,74.35,74.42,74.22,74.4,13690.0
2022-08-09 11:00:00,74.35,74.35,74.13,74.22,30547.0,74.35,74.35,74.13,74.22,30547.0
2022-08-09 11:05:00,74.25,74.3,74.16,74.17,12948.0,74.25,74.3,74.16,74.17,12948.0
2022-08-09 11:10:00,74.15,74.29,74.03,74.29,14970.0,74.15,74.29,74.03,74.29,14970.0
2022-08-09 11:15:00,74.28,74.4,74.1,74.1,14528.0,74.28,74.4,74.1,74.1,14528.0
2022-08-09 11:20:00,74.17,74.22,74.1,74.18,8068.0,74.17,74.22,74.1,74.18,8068.0
2022-08-09 11:25:00,74.12,74.25,73.85,73.85,18989.0,74.12,74.25,73.85,73.85,18989.0
2022-08-09 11:30:00,73.92,74.01,73.48,73.59,30706.0,73.92,74.01,73.48,73.59,30706.0
2022-08-09 11:35:00,73.58,73.66,73.42,73.6,18478.0,73.58,73.66,73.42,73.6,18478.0
2022-08-09 11:40:00,73.53,73.63,73.5,73.59,5644.0,73.53,73.63,73.5,73.59,5644.0
2022-08-09 11:45:00,73.55,73.6,73.44,73.5,8136.0,73.55,73.6,73.44,73.5,8136.0
2022-08-09 11:50:00,73.44,73.48,73.26,73.36,10887.0,73.44,73.48,73.26,73.36,10887.0
2022-08-09 11:55:00,73.37,73.42,73.34,73.35,3866.0,73.37,73.42,73.34,73.35,3866.0
2022-08-09 12:00:00,73.31,73.34,73.18,73.25,10974.0,73.31,73.34,73.18,73.25,10974.0
2022-08-09 12:05:00,73.27,73.29,73.17,73.23,12306.0,73.27,73.29,73.17,73.23,12306.0
2022-08-09 12:10:00,73.19,73.27,72.99,73.12,11366.0,73.19,73.27,72.99,73.12,11366.0
2022-08-09 12:15:00,73.13,73.19,73.07,73.11,9393.0,73.13,73.19,73.07,73.11,9393.0
2022-08-09 12:20:00,73.14,73.24,73.06,73.21,9901.0,73.14,73.24,73.06,73.21,9901.0
2022-08-09 12:25:00,73.2,73.2,73.0,73.02,13314.0,73.2,73.2,73.0,73.02,13314.0
2022-08-09 12:30:00,73.08,73.14,72.84,72.92,20534.0,73.08,73.14,72.84,72.92,20534.0
2022-08-09 12:35:00,72.89,72.98,72.62,72.84,25529.0,72.89,72.98,72.62,72.84,25529.0
2022-08-09 12:40:00,72.8,72.89,72.69,72.88,4944.0,72.8,72.89,72.69,72.88,4944.0
2022-08-09 12:45:00,72.88,72.88,72.72,72.75,5712.0,72.88,72.88,72.72,72.75,5712.0
2022-08-09 12:50:00,72.74,72.83,72.68,72.83,17413.0,72.74,72.83,72.68,72.83,17413.0
2022-08-09 12:55:00,72.81,72.96,72.78,72.96,14254.0,72.81,72.96,72.78,72.96,14254.0
2022-08-09 13:00:00,73.0,73.06,72.89,73.02,19770.0,73.0,73.06,72.89,73.02,19770.0
2022-08-09 13:05:00,72.99,73.14,72.99,73.13,15643.0,72.99,73.14,72.99,73.13,15643.0
2022-08-09 13:10:00,73.11,73.26,73.08,73.14,12505.0,73.11,73.26,73.08,73.14,12505.0
2022-08-09 13:15:00,73.15,73.31,73.14,73.22,11579.0,73.15,73.31,73.14,73.22,11579.0
2022-08-09 13:20:00,73.17,73.21,73.14,73.18,32640.0,73.17,73.21,73.14,73.18,32640.0
2022-08-09 13:25:00,73.2,73.3,73.19,73.3,5073.0,73.2,73.3,73.19,73.3,5073.0
2022-08-09 13:30:00,73.32,73.38,73.21,73.37,7664.0,73.32,73.38,73.21,73.37,7664.0
2022-08-09 13:35:00,73.38,73.5,73.38,73.5,24953.0,73.38,73.5,73.38,73.5,24953.0
2022-08-09 13:40:00,73.51,73.51,73.45,73.46,7030.0,73.51,73.51,73.45,73.46,7030.0
2022-08-09 13:45:00,73.44,73.46,73.39,73.46,15346.0,73.44,73.46,73.39,73.46,15346.0
2022-08-09 13:50:00,73.46,73.58,73.42,73.58,6984.0,73.46,73.58,73.42,73.58,6984.0
2022-08-09 13:55:00,73.57,73.66,73.55,73.64,13716.0,73.57,73.66,73.55,73.64,13716.0
2022-08-09 14:00:00,73.61,73.7,73.49,73.58,11093.0,73.61,73.7,73.49,73.58,11093.0
2022-08-09 14:05:00,73.57,73.66,73.57,73.66,3763.0,73.57,73.66,73.57,73.66,3763.0
2022-08-09 14:10:00,73.69,73.74,73.6,73.73,12244.0,73.69,73.74,73.6,73.73,12244.0
2022-08-09 14:15:00,73.69,73.76,73.58,73.59,13134.0,73.69,73.76,73.58,73.59,13134.0
2022-08-09 14:20:00,73.63,73.7,73.53,73.62,9006.0,73.63,73.7,73.53,73.62,9006.0
2022-08-09 14:25:00,73.66,73.7,73.32,73.38,15503.0,73.66,73.7,73.32,73.38,15503.0
2022-08-09 14:30:00,73.33,73.35,73.24,73.35,6962.0,73.33,73.35,73.24,73.35,6962.0
2022-08-09 14:35:00,73.38,73.38,73.33,73.35,5200.0,73.38,73.38,73.33,73.35,5200.0
2022-08-09 14:40:00,73.37,73.37,73.34,73.34,500.0,73.37,73.37,73.34,73.34,500.0
2022-08-09 14:45:00,73.32,73.36,73.31,73.31,2600.0,73.32,73.36,73.31,73.31,2600.0
2022-08-09 14:50:00,73.38,73.44,73.36,73.38,3902.0,73.38,73.44,73.36,73.38,3902.0
2022-08-09 14:55:00,73.36,73.49,73.36,73.44,6716.0,73.36,73.49,73.36,73.44,6716.0
2022-08-09 15:00:00,73.47,73.56,73.46,73.56,13802.0,73.47,73.56,73.46,73.56,13802.0
2022-08-09 15:05:00,73.56,73.58,73.5,73.56,17070.0,73.56,73.58,73.5,73.56,17070.0
2022-08-09 15:10:00,73.56,73.57,73.5,73.52,4177.0,73.56,73.57,73.5,73.52,4177.0
2022-08-09 15:15:00,73.53,73.64,73.52,73.64,7089.0,73.53,73.64,73.52,73.64,7089.0
2022-08-09 15:20:00,73.64,73.65,73.56,73.62,15518.0,73.64,73.65,73.56,73.62,15518.0
2022-08-09 15:25:00,73.62,73.66,73.61,73.62,9163.0,73.62,73.66,73.61,73.62,9163.0
2022-08-09 15:30:00,73.64,73.65,73.6,73.62,10501.0,73.64,73.65,73.6,73.62,10501.0
2022-08-09 15:35:00,73.62,73.62,73.49,73.54,9814.0,73.62,73.62,73.49,73.54,9814.0
2022-08-09 15:40:00,73.52,73.55,73.49,73.51,13191.0,73.52,73.55,73.49,73.51,13191.0
2022-08-09 15:45:00,73.5,73.53,73.46,73.49,29431.0,73.5,73.53,73.46,73.49,29431.0
2022-08-09 15:50:00,73.5,73.56,73.47,73.47,38752.0,73.5,73.56,73.47,73.47,38752.0
2022-08-09 15:55:00,73.47,73.54,73.42,73.46,286214.0,73.47,73.54,73.42,73.46,286214.0
2022-08-10 09:30:00,73.25,73.25,72.92,73.07,45176.0,73.25,73.25,72.92,73.07,45176.0
2022-08-10 09:35:00,73.07,73.08,72.85,72.95,34040.0,73.07,73.08,72.85,72.95,34040.0
2022-08-10 09:40:00,72.97,73.04,72.87,73.0,33370.0,72.97,73.04,72.87,73.0,33370.0
2022-08-10 09:45:00,73.02,73.02,72.72,72.72,22923.0,73.02,73.02,72.72,72.72,22923.0
2022-08-10 09:50:00,72.72,72.76,72.46,72.54,54433.0,72.72,72.76,72.46,72.54,54433.0
2022-08-10 09:55:00,72.54,72.61,72.06,72.25,74359.0,72.54,72.61,72.06,72.25,74359.0
2022-08-10 10:00:00,72.24,72.37,72.15,72.27,55897.0,72.24,72.37,72.15,72.27,55897.0
2022-08-10 10:05:00,72.27,72.32,72.18,72.2,25127.0,72.27,72.32,72.18,72.2,25127.0
2022-08-10 10:10:00,72.18,72.22,71.61,71.7,128223.0,72.18,72.22,71.61,71.7,128223.0
2022-08-10 10:15:00,71.7,71.77,71.45,71.75,77954.0,71.7,71.77,71.45,71.75,77954.0
2022-08-10 10:20:00,71.74,71.9,71.65,71.84,39083.0,71.74,71.9,71.65,71.84,39083.0
2022-08-10 10:25:00,71.8,72.08,71.8,71.9,22728.0,71.8,72.08,71.8,71.9,22728.0
2022-08-10 10:30:00,71.89,72.66,71.76,72.65,152634.0,71.89,72.66,71.76,72.65,152634.0
2022-08-10 10:35:00,72.66,72.75,72.15,72.35,84449.0,72.66,72.75,72.15,72.35,84449.0
2022-08-10 10:40:00,72.27,72.27,71.82,72.1,42230.0,72.27,72.27,71.82,72.1,42230.0
2022-08-10 10:45:00,72.12,72.43,71.93,72.22,22200.0,72.12,72.43,71.93,72.22,22200.0
2022-08-10 10:50:00,72.24,72.39,72.08,72.2,9280.0,72.24,72.39,72.08,72.2,9280.0
2022-08-10 10:55:00,72.22,72.47,72.22,72.4,18793.0,72.22,72.47,72.22,72.4,18793.0
2022-08-10 11:00:00,72.42,72.53,72.37,72.39,39597.0,72.42,72.53,72.37,72.39,39597.0
2022-08-10 11:05:00,72.42,72.61,72.25,72.56,24147.0,72.42,72.61,72.25,72.56,24147.0
2022-08-10 11:10:00,72.59,72.74,72.4,72.7,77066.0,72.59,72.74,72.4,72.7,77066.0
2022-08-10 11:15:00,72.72,72.89,72.58,72.88,41491.0,72.72,72.89,72.58,72.88,41491.0
2022-08-10 11:20:00,72.89,73.26,72.82,73.26,46665.0,72.89,73.26,72.82,73.26,46665.0
2022-08-10 11:25:00,73.19,73.36,73.11,73.2,81695.0,73.19,73.36,73.11,73.2,81695.0
2022-08-10 11:30:00,73.18,73.35,73.15,73.25,49714.0,73.18,73.35,73.15,73.25,49714.0
2022-08-10 11:35:00,73.24,73.28,73.07,73.23,62686.0,73.24,73.28,73.07,73.23,62686.0
2022-08-10 11:40:00,73.23,73.55,73.23,73.54,66130.0,73.23,73.55,73.23,73.54,66130.0
2022-08-10 11:45:00,73.54,73.57,73.41,73.45,16211.0,73.54,73.57,73.41,73.45,16211.0
2022-08-10 11:50:00,73.46,73.49,73.35,73.42,21398.0,73.46,73.49,73.35,73.42,21398.0
2022-08-10 11:55:00,73.44,73.71,73.42,73.67,26745.0,73.44,73.71,73.42,73.67,26745.0
2022-08-10 12:00:00,73.72,73.83,73.68,73.81,40590.0,73.72,73.83,73.68,73.81,40590.0
2022-08-10 12:05:00,73.81,73.9,73.78,73.9,28637.0,73.81,73.9,73.78,73.9,28637.0
2022-08-10 12:10:00,73.88,73.94,73.79,73.86,49799.0,73.88,73.94,73.79,73.86,49799.0
2022-08-10 12:15:00,73.89,74.04,73.89,73.9,28821.0,73.89,74.04,73.89,73.9,28821.0
2022-08-10 12:20:00,73.92,73.94,73.81,73.88,27372.0,73.92,73.94,73.81,73.88,27372.0
2022-08-10 12:25:00,73.88,74.0,73.85,73.96,19150.0,73.88,74.0,73.85,73.96,19150.0
2022-08-10 12:30:00,73.98,74.17,73.98,74.1,18085.0,73.98,74.17,73.98,74.1,18085.0
2022-08-10 12:35:00,74.12,74.38,74.12,74.36,38550.0,74.12,74.38,74.12,74.36,38550.0
2022-08-10 12:40:00,74.36,74.4,74.28,74.34,12823.0,74.36,74.4,74.28,74.34,12823.0
2022-08-10 12:45:00,74.36,74.41,74.22,74.36,7166.0,74.36,74.41,74.22,74.36,7166.0
2022-08-10 12:50:00,74.38,74.42,74.32,74.36,13376.0,74.38,74.42,74.32,74.36,13376.0
2022-08-10 12:55:00,74.39,74.47,74.35,74.45,8476.0,74.39,74.47,74.35,74.45,8476.0
2022-08-10 13:00:00,74.5,74.53,74.45,74.48,15671.0,74.5,74.53,74.45,74.48,15671.0
2022-08-10 13:05:00,74.52,74.65,74.52,74.64,26641.0,74.52,74.65,74.52,74.64,26641.0
2022-08-10 13:10:00,74.65,74.74,74.52,74.57,22451.0,74.65,74.74,74.52,74.57,22451.0
2022-08-10 13:15:00,74.55,74.62,74.49,74.59,6839.0,74.55,74.62,74.49,74.59,6839.0
2022-08-10 13:20:00,74.58,74.72,74.57,74.7,23969.0,74.58,74.72,74.57,74.7,23969.0
2022-08-10 13:25:00,74.7,74.74,74.58,74.6,13841.0,74.7,74.74,74.58,74.6,13841.0
2022-08-10 13:30:00,74.58,74.7,74.57,74.67,7320.0,74.58,74.7,74.57,74.67,7320.0
2022-08-10 13:35:00,74.7,74.73,74.62,74.67,14948.0,74.7,74.73,74.62,74.67,14948.0
2022-08-10 13:40:00,74.65,74.68,74.62,74.66,18790.0,74.65,74.68,74.62,74.66,18790.0
2022-08-10 13:45:00,74.69,74.81,74.62,74.78,22879.0,74.69,74.81,74.62,74.78,22879.0
2022-08-10 13:50:00,74.79,74.86,74.68,74.72,50158.0,74.79,74.86,74.68,74.72,50158.0
2022-08-10 13:55:00,74.81,74.85,74.76,74.79,60272.0,74.81,74.85,74.76,74.79,60272.0
2022-08-10 14:00:00,74.78,74.97,74.78,74.96,64046.0,74.78,74.97,74.78,74.96,64046.0
2022-08-10 14:05:00,74.95,74.98,74.88,74.95,10581.0,74.95,74.98,74.88,74.95,10581.0
2022-08-10 14:10:00,74.95,74.97,74.81,74.86,20402.0,74.95,74.97,74.81,74.86,20402.0
2022-08-10 14:15:00,74.86,74.88,74.8,74.82,17504.0,74.86,74.88,74.8,74.82,17504.0
2022-08-10 14:20:00,74.84,74.94,74.64,74.72,42282.0,74.84,74.94,74.64,74.72,42282.0
2022-08-10 14:25:00,74.71,74.77,74.58,74.7,48491.0,74.71,74.77,74.58,74.7,48491.0
2022-08-10 14:30:00,74.7,74.76,74.58,74.7,22094.0,74.7,74.76,74.58,74.7,22094.0
2022-08-10 14:35:00,74.71,74.73,74.6,74.7,25946.0,74.71,74.73,74.6,74.7,25946.0
2022-08-10 14:40:00,74.7,74.71,74.66,74.68,16140.0,74.7,74.71,74.66,74.68,16140.0
2022-08-10 14:45:00,74.66,74.72,74.62,74.64,13379.0,74.66,74.72,74.62,74.64,13379.0
2022-08-10 14:50:00,74.63,74.64,74.53,74.53,14328.0,74.63,74.64,74.53,74.53,14328.0
2022-08-10 14:55:00,74.54,74.55,74.44,74.52,20755.0,74.54,74.55,74.44,74.52,20755.0
2022-08-10 15:00:00,74.53,74.57,74.51,74.52,24401.0,74.53,74.57,74.51,74.52,24401.0
2022-08-10 15:05:00,74.57,74.64,74.53,74.59,11077.0,74.57,74.64,74.53,74.59,11077.0
2022-08-10 15:10:00,74.6,74.63,74.57,74.57,18931.0,74.6,74.63,74.57,74.57,18931.0
2022-08-10 15:15:00,74.57,74.57,74.5,74.53,31491.0,74.57,74.57,74.5,74.53,31491.0
2022-08-10 15:20:00,74.55,74.56,74.53,74.54,9881.0,74.55,74.56,74.53,74.54,9881.0
2022-08-10 15:25:00,74.53,74.54,74.47,74.54,35237.0,74.53,74.54,74.47,74.54,35237.0
2022-08-10 15:30:00,74.53,74.57,74.51,74.57,29523.0,74.53,74.57,74.51,74.57,29523.0
2022-08-10 15:35:00,74.57,74.61,74.54,74.55,32080.0,74.57,74.61,74.54,74.55,32080.0
2022-08-10 15:40:00,74.55,74.6,74.53,74.58,36185.0,74.55,74.6,74.53,74.58,36185.0
2022-08-10 15:45:00,74.57,74.62,74.55,74.55,66772.0,74.57,74.62,74.55,74.55,66772.0
2022-08-10 15:50:00,74.56,74.56,74.35,74.36,211018.0,74.56,74.56,74.35,74.36,211018.0
2022-08-10 15:55:00,74.36,74.38,74.3,74.35,378499.0,74.36,74.38,74.3,74.35,378499.0
2022-08-11 09:30:00,75.83,76.08,75.79,76.06,51481.0,75.83,76.08,75.79,76.06,51481.0
2022-08-11 09:35:00,76.03,76.26,75.8,75.84,78413.0,76.03,76.26,75.8,75.84,78413.0
2022-08-11 09:40:00,75.85,75.9,75.72,75.88,14794.0,75.85,75.9,75.72,75.88,14794.0
2022-08-11 09:45:00,75.85,75.91,75.72,75.86,11295.0,75.85,75.91,75.72,75.86,11295.0
2022-08-11 09:50:00,75.87,75.95,75.75,75.84,15031.0,75.87,75.95,75.75,75.84,15031.0
2022-08-11 09:55:00,75.83,75.85,75.55,75.55,85393.0,75.83,75.85,75.55,75.55,85393.0
2022-08-11 10:00:00,75.54,75.62,75.45,75.56,77712.0,75.54,75.62,75.45,75.56,77712.0
2022-08-11 10:05:00,75.55,75.58,75.45,75.47,20818.0,75.55,75.58,75.45,75.47,20818.0
2022-08-11 10:10:00,75.45,75.55,75.34,75.41,12552.0,75.45,75.55,75.34,75.41,12552.0
2022-08-11 10:15:00,75.44,75.56,75.39,75.5,24244.0,75.44,75.56,75.39,75.5,24244.0
2022-08-11 10:20:00,75.44,75.53,75.3,75.3,9686.0,75.44,75.53,75.3,75.3,9686.0
2022-08-11 10:25:00,75.29,75.32,75.08,75.22,13038.0,75.29,75.32,75.08,75.22,13038.0
2022-08-11 10:30:00,75.17,75.21,75.03,75.08,14109.0,75.17,75.21,75.03,75.08,14109.0
2022-08-11 10:35:00,75.06,75.2,74.98,75.09,37185.0,75.06,75.2,74.98,75.09,37185.0
2022-08-11 10:40:00,75.08,75.43,75.08,75.42,12490.0,75.08,75.43,75.08,75.42,12490.0
2022-08-11 10:45:00,75.39,75.5,75.39,75.48,13779.0,75.39,75.5,75.39,75.48,13779.0
2022-08-11 10:50:00,75.48,75.53,75.41,75.48,17532.0,75.48,75.53,75.41,75.48,17532.0
2022-08-11 10:55:00,75.52,75.67,75.52,75.63,14516.0,75.52,75.67,75.52,75.63,14516.0
2022-08-11 11:00:00,75.66,75.9,75.61,75.89,24716.0,75.66,75.9,75.61,75.89,24716.0
2022-08-11 11:05:00,75.88,75.95,75.84,75.88,32701.0,75.88,75.95,75.84,75.88,32701.0
2022-08-11 11:10:00,75.87,75.92,75.74,75.92,43855.0,75.87,75.92,75.74,75.92,43855.0
2022-08-11 11:15:00,75.89,76.1,75.8,75.8,25426.0,75.89,76.1,75.8,75.8,25426.0
2022-08-11 11:20:00,75.79,75.86,75.75,75.83,10900.0,75.79,75.86,75.75,75.83,10900.0
2022-08-11 11:25:00,75.88,75.89,75.61,75.72,17249.0,75.88,75.89,75.61,75.72,17249.0
2022-08-11 11:30:00,75.69,75.82,75.66,75.75,7300.0,75.69,75.82,75.66,75.75,7300.0
2022-08-11 11:35:00,75.75,75.76,75.65,75.75,13544.0,75.75,75.76,75.65,75.75,13544.0
2022-08-11 11:40:00,75.77,75.79,75.71,75.72,6234.0,75.77,75.79,75.71,75.72,6234.0
2022-08-11 11:45:00,75.73,75.74,75.58,75.63,13430.0,75.73,75.74,75.58,75.63,13430.0
2022-08-11 11:50:00,75.64,75.75,75.59,75.72,19995.0,75.64,75.75,75.59,75.72,19995.0
2022-08-11 11:55:00,75.73,75.95,75.73,75.91,14276.0,75.73,75.95,75.73,75.91,14276.0
2022-08-11 12:00:00,75.94,76.35,75.94,76.33,52545.0,75.94,76.35,75.94,76.33,52545.0
2022-08-11 12:05:00,76.32,76.44,76.32,76.41,25090.0,76.32,76.44,76.32,76.41,25090.0
2022-08-11 12:10:00,76.4,76.56,76.4,76.56,38484.0,76.4,76.56,76.4,76.56,38484.0
2022-08-11 12:15:00,76.57,76.67,76.55,76.59,106421.0,76.57,76.67,76.55,76.59,106421.0
2022-08-11 12:20:00,76.6,76.61,76.45,76.49,18024.0,76.6,76.61,76.45,76.49,18024.0
2022-08-11 12:25:00,76.52,76.66,76.51,76.65,19698.0,76.52,76.66,76.51,76.65,19698.0
2022-08-11 12:30:00,76.64,76.79,76.61,76.62,27250.0,76.64,76.79,76.61,76.62,27250.0
2022-08-11 12:35:00,76.64,76.65,76.54,76.56,10613.0,76.64,76.65,76.54,76.56,10613.0
2022-08-11 12:40:00,76.58,76.65,76.57,76.64,16219.0,76.58,76.65,76.57,76.64,16219.0
2022-08-11 12:45:00,76.64,76.68,76.49,76.5,27323.0,76.64,76.68,76.49,76.5,27323.0
2022-08-11 12:50:00,76.49,76.58,76.39,76.43,17281.0,76.49,76.58,76.39,76.43,17281.0
2022-08-11 12:55:00,76.44,76.52,76.44,76.49,12216.0,76.44,76.52,76.44,76.49,12216.0
2022-08-11 13:00:00,76.55,76.55,76.4,76.47,13519.0,76.55,76.55,76.4,76.47,13519.0
2022-08-11 13:05:00,76.46,76.51,76.42,76.47,7930.0,76.46,76.51,76.42,76.47,7930.0
2022-08-11 13:10:00,76.48,76.54,76.44,76.52,14008.0,76.48,76.54,76.44,76.52,14008.0
2022-08-11 13:15:00,76.52,76.56,76.43,76.43,66726.0,76.52,76.56,76.43,76.43,66726.0
2022-08-11 13:20:00,76.44,76.52,76.39,76.4,7462.0,76.44,76.52,76.39,76.4,7462.0
2022-08-11 13:25:00,76.42,76.5,76.42,76.46,6185.0,76.42,76.5,76.42,76.46,6185.0
2022-08-11 13:30:00,76.5,76.56,76.48,76.55,16376.0,76.5,76.56,76.48,76.55,16376.0
2022-08-11 13:35:00,76.55,76.55,76.5,76.53,3645.0,76.55,76.55,76.5,76.53,3645.0
2022-08-11 13:40:00,76.56,76.61,76.52,76.61,9633.0,76.56,76.61,76.52,76.61,9633.0
2022-08-11 13:45:00,76.62,76.68,76.56,76.63,12202.0,76.62,76.68,76.56,76.63,12202.0
2022-08-11 13:50:00,76.64,76.76,76.64,76.71,17378.0,76.64,76.76,76.64,76.71,17378.0
2022-08-11 13:55:00,76.75,76.89,76.74,76.84,17888.0,76.75,76.89,76.74,76.84,17888.0
2022-08-11 14:00:00,76.86,76.87,76.64,76.66,53370.0,76.86,76.87,76.64,76.66,53370.0
2022-08-11 14:05:00,76.65,76.71,76.6,76.64,7713.0,76.65,76.71,76.6,76.64,7713.0
2022-08-11 14:10:00,76.68,76.78,76.65,76.78,6170.0,76.68,76.78,76.65,76.78,6170.0
2022-08-11 14:15:00,76.78,76.97,76.71,76.94,100709.0,76.78,76.97,76.71,76.94,100709.0
2022-08-11 14:20:00,76.94,76.94,76.66,76.69,38780.0,76.94,76.94,76.66,76.69,38780.0
2022-08-11 14:25:00,76.71,76.8,76.32,76.39,119884.0,76.71,76.8,76.32,76.39,119884.0
2022-08-11 14:30:00,76.4,76.58,76.36,76.41,61316.0,76.4,76.58,76.36,76.41,61316.0
2022-08-11 14:35:00,76.41,76.56,76.29,76.54,362829.0,76.41,76.56,76.29,76.54,362829.0
2022-08-11 14:40:00,76.53,76.53,76.42,76.47,81483.0,76.53,76.53,76.42,76.47,81483.0
2022-08-11 14:45:00,76.48,76.5,76.44,76.47,8674.0,76.48,76.5,76.44,76.47,8674.0
2022-08-11 14:50:00,76.45,76.46,76.31,76.36,17575.0,76.45,76.46,76.31,76.36,17575.0
2022-08-11 14:55:00,76.36,76.38,76.21,76.36,72412.0,76.36,76.38,76.21,76.36,72412.0
2022-08-11 15:00:00,76.36,76.36,76.15,76.2,52305.0,76.36,76.36,76.15,76.2,52305.0
2022-08-11 15:05:00,76.21,76.21,76.01,76.12,84647.0,76.21,76.21,76.01,76.12,84647.0
2022-08-11 15:10:00,76.12,76.15,76.1,76.13,32156.0,76.12,76.15,76.1,76.13,32156.0
2022-08-11 15:15:00,76.13,76.25,76.11,76.22,20007.0,76.13,76.25,76.11,76.22,20007.0
2022-08-11 15:20:00,76.21,76.23,76.17,76.2,14745.0,76.21,76.23,76.17,76.2,14745.0
2022-08-11 15:25:00,76.2,76.21,76.12,76.2,38278.0,76.2,76.21,76.12,76.2,38278.0
2022-08-11 15:30:00,76.15,76.29,76.14,76.21,39178.0,76.15,76.29,76.14,76.21,39178.0
2022-08-11 15:35:00,76.2,76.22,76.17,76.2,41382.0,76.2,76.22,76.17,76.2,41382.0
2022-08-11 15:40:00,76.2,76.24,76.18,76.22,58377.0,76.2,76.24,76.18,76.22,58377.0
2022-08-11 15:45:00,76.21,76.25,76.15,76.22,127364.0,76.21,76.25,76.15,76.22,127364.0
2022-08-11 15:50:00,76.23,76.32,76.22,76.27,183719.0,76.23,76.32,76.22,76.27,183719.0
2022-08-11 15:55:00,76.28,76.31,76.22,76.27,443983.0,76.28,76.31,76.22,76.27,443983.0
2022-08-12 09:30:00,75.34,75.35,75.05,75.1,53095.0,75.34,75.35,75.05,75.1,53095.0
2022-08-12 09:35:00,75.11,75.12,74.77,74.81,36578.0,75.11,75.12,74.77,74.81,36578.0
2022-08-12 09:40:00,74.78,75.16,74.69,75.07,61688.0,74.78,75.16,74.69,75.07,61688.0
2022-08-12 09:45:00,75.02,75.19,74.87,75.11,25323.0,75.02,75.19,74.87,75.11,25323.0
2022-08-12 09:50:00,75.11,75.32,75.11,75.24,20011.0,75.11,75.32,75.11,75.24,20011.0
2022-08-12 09:55:00,75.22,75.27,75.07,75.2,11335.0,75.22,75.27,75.07,75.2,11335.0
2022-08-12 10:00:00,75.18,75.18,74.82,74.89,20297.0,75.18,75.18,74.82,74.89,20297.0
2022-08-12 10:05:00,74.84,75.05,74.8,74.88,10061.0,74.84,75.05,74.8,74.88,10061.0
2022-08-12 10:10:00,74.84,74.92,74.59,74.64,53910.0,74.84,74.92,74.59,74.64,53910.0
2022-08-12 10:15:00,74.64,74.7,74.3,74.67,44004.0,74.64,74.7,74.3,74.67,44004.0
2022-08-12 10:20:00,74.57,74.68,74.54,74.68,10184.0,74.57,74.68,74.54,74.68,10184.0
2022-08-12 10:25:00,74.65,74.95,74.64,74.87,25697.0,74.65,74.95,74.64,74.87,25697.0
2022-08-12 10:30:00,74.84,74.85,74.71,74.76,10231.0,74.84,74.85,74.71,74.76,10231.0
2022-08-12 10:35:00,74.76,74.87,74.63,74.79,15338.0,74.76,74.87,74.63,74.79,15338.0
2022-08-12 10:40:00,74.78,75.01,74.78,75.01,17520.0,74.78,75.01,74.78,75.01,17520.0
2022-08-12 10:45:00,75.01,75.12,74.9,75.07,15240.0,75.01,75.12,74.9,75.07,15240.0
2022-08-12 10:50:00,75.09,75.1,75.02,75.09,14298.0,75.09,75.1,75.02,75.09,14298.0
2022-08-12 10:55:00,75.07,75.07,74.71,74.84,23590.0,75.07,75.07,74.71,74.84,23590.0
2022-08-12 11:00:00,74.92,74.92,74.75,74.79,7323.0,74.92,74.92,74.75,74.79,7323.0
2022-08-12 11:05:00,74.77,75.02,74.77,74.9,10522.0,74.77,75.02,74.77,74.9,10522.0
2022-08-12 11:10:00,74.9,75.22,74.89,75.2,12359.0,74.9,75.22,74.89,75.2,12359.0
2022-08-12 11:15:00,75.16,75.28,75.1,75.22,10950.0,75.16,75.28,75.1,75.22,10950.0
2022-08-12 11:20:00,75.17,75.24,74.94,75.05,16013.0,75.17,75.24,74.94,75.05,16013.0
2022-08-12 11:25:00,75.06,75.18,74.82,75.11,18832.0,75.06,75.18,74.82,75.11,18832.0
2022-08-12 11:30:00,75.11,75.12,74.88,75.02,11491.0,75.11,75.12,74.88,75.02,11491.0
2022-08-12 11:35:00,75.05,75.22,74.95,75.2,21003.0,75.05,75.22,74.95,75.2,21003.0
2022-08-12 11:40:00,75.2,75.3,75.13,75.3,55770.0,75.2,75.3,75.13,75.3,55770.0
2022-08-12 11:45:00,75.29,75.37,75.26,75.32,30625.0,75.29,75.37,75.26,75.32,30625.0
2022-08-12 11:50:00,75.35,75.44,75.34,75.37,13569.0,75.35,75.44,75.34,75.37,13569.0
2022-08-12 11:55:00,75.35,75.39,75.22,75.34,9143.0,75.35,75.39,75.22,75.34,9143.0
2022-08-12 12:00:00,75.31,75.39,75.21,75.23,7380.0,75.31,75.39,75.21,75.23,7380.0
2022-08-12 12:05:00,75.22,75.23,75.01,75.04,8755.0,75.22,75.23,75.01,75.04,8755.0
2022-08-12 12:10:00,75.08,75.08,74.88,74.91,16424.0,75.08,75.08,74.88,74.91,16424.0
2022-08-12 12:15:00,74.89,74.94,74.76,74.92,13664.0,74.89,74.94,74.76,74.92,13664.0
2022-08-12 12:20:00,74.96,75.23,74.94,75.23,14900.0,74.96,75.23,74.94,75.23,14900.0
2022-08-12 12:25:00,75.23,75.3,75.19,75.2,11944.0,75.23,75.3,75.19,75.2,11944.0
2022-08-12 12:30:00,75.24,75.33,75.23,75.29,13333.0,75.24,75.33,75.23,75.29,13333.0
2022-08-12 12:35:00,75.31,75.32,75.13,75.14,8093.0,75.31,75.32,75.13,75.14,8093.0
2022-08-12 12:40:00,75.14,75.15,74.97,74.97,9328.0,75.14,75.15,74.97,74.97,9328.0
2022-08-12 12:45:00,75.0,75.08,74.95,74.99,6791.0,75.0,75.08,74.95,74.99,6791.0
2022-08-12 12:50:00,74.96,75.15,74.96,75.15,12465.0,74.96,75.15,74.96,75.15,12465.0
2022-08-12 12:55:00,75.17,75.21,75.0,75.13,17617.0,75.17,75.21,75.0,75.13,17617.0
2022-08-12 13:00:00,75.13,75.15,75.05,75.11,4932.0,75.13,75.15,75.05,75.11,4932.0
2022-08-12 13:05:00,75.12,75.12,74.98,75.06,4574.0,75.12,75.12,74.98,75.06,4574.0
2022-08-12 13:10:00,75.03,75.17,75.0,75.17,13987.0,75.03,75.17,75.0,75.17,13987.0
2022-08-12 13:15:00,75.15,75.21,75.14,75.15,4193.0,75.15,75.21,75.14,75.15,4193.0
2022-08-12 13:20:00,75.14,75.2,74.99,75.0,6222.0,75.14,75.2,74.99,75.0,6222.0
2022-08-12 13:25:00,75.0,75.02,74.89,75.01,8096.0,75.0,75.02,74.89,75.01,8096.0
2022-08-12 13:30:00,74.99,75.04,74.96,75.0,3340.0,74.99,75.04,74.96,75.0,3340.0
2022-08-12 13:35:00,75.0,75.11,75.0,75.1,12049.0,75.0,75.11,75.0,75.1,12049.0
2022-08-12 13:40:00,75.06,75.08,75.04,75.07,4370.0,75.06,75.08,75.04,75.07,4370.0
2022-08-12 13:45:00,75.07,75.19,75.07,75.18,17963.0,75.07,75.19,75.07,75.18,17963.0
2022-08-12 13:50:00,75.2,75.28,75.2,75.26,27420.0,75.2,75.28,75.2,75.26,27420.0
2022-08-12 13:55:00,75.24,75.3,75.2,75.29,23783.0,75.24,75.3,75.2,75.29,23783.0
2022-08-12 14:00:00,75.3,75.39,75.27,75.36,67508.0,75.3,75.39,75.27,75.36,67508.0
2022-08-12 14:05:00,75.36,75.46,75.35,75.39,27753.0,75.36,75.46,75.35,75.39,27753.0
2022-08-12 14:10:00,75.4,75.45,75.36,75.39,11425.0,75.4,75.45,75.36,75.39,11425.0
2022-08-12 14:15:00,75.38,75.38,75.16,75.16,11694.0,75.38,75.38,75.16,75.16,11694.0
2022-08-12 14:20:00,75.18,75.18,74.88,74.91,24536.0,75.18,75.18,74.88,74.91,24536.0
2022-08-12 14:25:00,74.93,75.09,74.93,75.06,29688.0,74.93,75.09,74.93,75.06,29688.0
2022-08-12 14:30:00,75.02,75.16,75.02,75.06,37396.0,75.02,75.16,75.02,75.06,37396.0
2022-08-12 14:35:00,75.05,75.07,74.99,74.99,6641.0,75.05,75.07,74.99,74.99,6641.0
2022-08-12 14:40:00,75.01,75.03,74.91,74.98,2037.0,75.01,75.03,74.91,74.98,2037.0
2022-08-12 14:45:00,74.9,74.93,74.89,74.91,12658.0,74.9,74.93,74.89,74.91,12658.0
2022-08-12 14:50:00,74.89,74.93,74.86,74.87,4949.0,74.89,74.93,74.86,74.87,4949.0
2022-08-12 14:55:00,74.88,74.99,74.87,74.97,2080.0,74.88,74.99,74.87,74.97,2080.0
2022-08-12 15:00:00,75.0,75.0,74.82,74.82,9935.0,75.0,75.0,74.82,74.82,9935.0
2022-08-12 15:05:00,74.83,74.87,74.76,74.87,33589.0,74.83,74.87,74.76,74.87,33589.0
2022-08-12 15:10:00,74.9,74.9,74.82,74.84,29746.0,74.9,74.9,74.82,74.84,29746.0
2022-08-12 15:15:00,74.82,74.83,74.62,74.62,18259.0,74.82,74.83,74.62,74.62,18259.0
2022-08-12 15:20:00,74.67,74.8,74.66,74.78,13028.0,74.67,74.8,74.66,74.78,13028.0
2022-08-12 15:25:00,74.78,74.83,74.77,74.8,33860.0,74.78,74.83,74.77,74.8,33860.0
2022-08-12 15:30:00,74.8,74.89,74.77,74.89,15468.0,74.8,74.89,74.77,74.89,15468.0
2022-08-12 15:35:00,74.9,74.94,74.87,74.94,11310.0,74.9,74.94,74.87,74.94,11310.0
2022-08-12 15:40:00,74.94,74.97,74.89,74.95,25683.0,74.94,74.97,74.89,74.95,25683.0
2022-08-12 15:45:00,74.93,74.94,74.9,74.91,20986.0,74.93,74.94,74.9,74.91,20986.0
2022-08-12 15:50:00,74.94,74.99,74.93,74.98,86460.0,74.94,74.99,74.93,74.98,86460.0
2022-08-12 15:55:00,74.97,75.03,74.94,74.97,421066.0,74.97,75.03,74.94,74.97,421066.0
2022-08-15 09:30:00,71.39,71.72,71.26,71.3,194257.0,71.39,71.72,71.26,71.3,194257.0
2022-08-15 09:35:00,71.27,71.48,71.26,71.37,181430.0,71.27,71.48,71.26,71.37,181430.0
2022-08-15 09:40:00,71.37,71.5,71.33,71.38,34371.0,71.37,71.5,71.33,71.38,34371.0
2022-08-15 09:45:00,71.37,71.83,71.33,71.79,47983.0,71.37,71.83,71.33,71.79,47983.0
2022-08-15 09:50:00,71.79,71.97,71.75,71.89,110549.0,71.79,71.97,71.75,71.89,110549.0
2022-08-15 09:55:00,71.89,71.97,71.87,71.94,44640.0,71.89,71.97,71.87,71.94,44640.0
2022-08-15 10:00:00,71.9,71.9,71.53,71.75,68052.0,71.9,71.9,71.53,71.75,68052.0
2022-08-15 10:05:00,71.74,71.88,71.63,71.84,120468.0,71.74,71.88,71.63,71.84,120468.0
2022-08-15 10:10:00,71.88,71.9,71.59,71.66,38938.0,71.88,71.9,71.59,71.66,38938.0
2022-08-15 10:15:00,71.68,71.92,71.68,71.87,29195.0,71.68,71.92,71.68,71.87,29195.0
2022-08-15 10:20:00,71.86,72.1,71.85,72.06,34755.0,71.86,72.1,71.85,72.06,34755.0
2022-08-15 10:25:00,72.06,72.15,71.92,71.97,21845.0,72.06,72.15,71.92,71.97,21845.0
2022-08-15 10:30:00,71.93,72.3,71.87,72.2,34590.0,71.93,72.3,71.87,72.2,34590.0
2022-08-15 10:35:00,72.23,72.49,72.23,72.48,44055.0,72.23,72.49,72.23,72.48,44055.0
2022-08-15 10:40:00,72.49,72.7,72.45,72.68,18894.0,72.49,72.7,72.45,72.68,18894.0
2022-08-15 10:45:00,72.75,72.75,72.38,72.49,31084.0,72.75,72.75,72.38,72.49,31084.0
2022-08-15 10:50:00,72.49,72.51,72.26,72.29,48102.0,72.49,72.51,72.26,72.29,48102.0
2022-08-15 10:55:00,72.3,72.36,72.21,72.31,31765.0,72.3,72.36,72.21,72.31,31765.0
2022-08-15 11:00:00,72.32,72.49,72.32,72.36,26394.0,72.32,72.49,72.32,72.36,26394.0
2022-08-15 11:05:00,72.38,72.45,72.13,72.15,22404.0,72.38,72.45,72.13,72.15,22404.0
2022-08-15 11:10:00,72.17,72.35,72.12,72.25,20199.0,72.17,72.35,72.12,72.25,20199.0
2022-08-15 11:15:00,72.26,72.36,72.18,72.28,15304.0,72.26,72.36,72.18,72.28,15304.0
2022-08-15 11:20:00,72.32,72.37,72.11,72.11,16700.0,72.32,72.37,72.11,72.11,16700.0
2022-08-15 11:25:00,72.13,72.34,72.1,72.12,30549.0,72.13,72.34,72.1,72.12,30549.0
2022-08-15 11:30:00,72.11,72.17,71.98,72.01,35829.0,72.11,72.17,71.98,72.01,35829.0
2022-08-15 11:35:00,72.02,72.36,72.02,72.33,47248.0,72.02,72.36,72.02,72.33,47248.0
2022-08-15 11:40:00,72.35,72.44,72.31,72.38,30959.0,72.35,72.44,72.31,72.38,30959.0
2022-08-15 11:45:00,72.39,72.4,72.3,72.38,13705.0,72.39,72.4,72.3,72.38,13705.0
2022-08-15 11:50:00,72.46,72.55,72.41,72.45,24124.0,72.46,72.55,72.41,72.45,24124.0
2022-08-15 11:55:00,72.49,72.57,72.42,72.44,17600.0,72.49,72.57,72.42,72.44,17600.0
2022-08-15 12:00:00,72.44,72.7,72.44,72.6,42411.0,72.44,72.7,72.44,72.6,42411.0
2022-08-15 12:05:00,72.56,72.66,72.45,72.45,12347.0,72.56,72.66,72.45,72.45,12347.0
2022-08-15 12:10:00,72.46,72.56,72.46,72.55,10325.0,72.46,72.56,72.46,72.55,10325.0
2022-08-15 12:15:00,72.57,72.72,72.57,72.65,18493.0,72.57,72.72,72.57,72.65,18493.0
2022-08-15 12:20:00,72.61,72.61,72.46,72.46,11825.0,72.61,72.61,72.46,72.46,11825.0
2022-08-15 12:25:00,72.45,72.45,72.35,72.39,9008.0,72.45,72.45,72.35,72.39,9008.0
2022-08-15 12:30:00,72.4,72.43,72.37,72.4,4094.0,72.4,72.43,72.37,72.4,4094.0
2022-08-15 12:35:00,72.34,72.44,72.33,72.41,7548.0,72.34,72.44,72.33,72.41,7548.0
2022-08-15 12:40:00,72.44,72.71,72.44,72.64,30187.0,72.44,72.71,72.44,72.64,30187.0
2022-08-15 12:45:00,72.72,72.98,72.72,72.95,35671.0,72.72,72.98,72.72,72.95,35671.0
2022-08-15 12:50:00,72.95,73.03,72.94,72.99,17343.0,72.95,73.03,72.94,72.99,17343.0
2022-08-15 12:55:00,73.01,73.17,72.99,73.04,44957.0,73.01,73.17,72.99,73.04,44957.0
2022-08-15 13:00:00,73.04,73.11,72.98,73.09,13050.0,73.04,73.11,72.98,73.09,13050.0
2022-08-15 13:05:00,73.08,73.23,73.05,73.23,14034.0,73.08,73.23,73.05,73.23,14034.0
2022-08-15 13:10:00,73.22,73.24,73.04,73.04,5882.0,73.22,73.24,73.04,73.04,5882.0
2022-08-15 13:15:00,73.05,73.08,72.9,72.94,26756.0,73.05,73.08,72.9,72.94,26756.0
2022-08-15 13:20:00,72.94,72.94,72.81,72.83,10467.0,72.94,72.94,72.81,72.83,10467.0
2022-08-15 13:25:00,72.86,72.92,72.82,72.9,26733.0,72.86,72.92,72.82,72.9,26733.0
2022-08-15 13:30:00,72.87,72.95,72.83,72.94,5837.0,72.87,72.95,72.83,72.94,5837.0
2022-08-15 13:35:00,72.92,72.99,72.92,72.97,2850.0,72.92,72.99,72.92,72.97,2850.0
2022-08-15 13:40:00,72.97,73.01,72.93,73.01,6136.0,72.97,73.01,72.93,73.01,6136.0
2022-08-15 13:45:00,73.02,73.15,72.88,72.89,49075.0,73.02,73.15,72.88,72.89,49075.0
2022-08-15 13:50:00,72.88,72.95,72.88,72.94,7484.0,72.88,72.95,72.88,72.94,7484.0
2022-08-15 13:55:00,72.93,73.05,72.93,73.02,11003.0,72.93,73.05,72.93,73.02,11003.0
2022-08-15 14:00:00,72.97,72.97,72.59,72.59,67317.0,72.97,72.97,72.59,72.59,67317.0
2022-08-15 14:05:00,72.58,72.77,72.49,72.77,60503.0,72.58,72.77,72.49,72.77,60503.0
2022-08-15 14:10:00,72.77,72.77,72.64,72.71,5441.0,72.77,72.77,72.64,72.71,5441.0
2022-08-15 14:15:00,72.71,72.79,72.6,72.74,32108.0,72.71,72.79,72.6,72.74,32108.0
2022-08-15 14:20:00,72.72,72.82,72.71,72.75,24308.0,72.72,72.82,72.71,72.75,24308.0
2022-08-15 14:25:00,72.76,73.32,72.75,73.29,40410.0,72.76,73.32,72.75,73.29,40410.0
2022-08-15 14:30:00,73.28,73.35,73.16,73.32,26647.0,73.28,73.35,73.16,73.32,26647.0
2022-08-15 14:35:00,73.3,73.32,73.26,73.28,11056.0,73.3,73.32,73.26,73.28,11056.0
2022-08-15 14:40:00,73.29,73.36,73.27,73.33,13499.0,73.29,73.36,73.27,73.33,13499.0
2022-08-15 14:45:00,73.32,73.35,73.3,73.3,11753.0,73.32,73.35,73.3,73.3,11753.0
2022-08-15 14:50:00,73.29,73.32,73.17,73.22,8209.0,73.29,73.32,73.17,73.22,8209.0
2022-08-15 14:55:00,73.22,73.22,73.17,73.2,16360.0,73.22,73.22,73.17,73.2,16360.0
2022-08-15 15:00:00,73.24,73.24,73.15,73.16,16360.0,73.24,73.24,73.15,73.16,16360.0
2022-08-15 15:05:00,73.15,73.17,73.12,73.15,86260.0,73.15,73.17,73.12,73.15,86260.0
2022-08-15 15:10:00,73.14,73.14,73.07,73.07,15424.0,73.14,73.14,73.07,73.07,15424.0
2022-08-15 15:15:00,73.06,73.15,73.06,73.13,7170.0,73.06,73.15,73.06,73.13,7170.0
2022-08-15 15:20:00,73.13,73.21,73.11,73.18,21719.0,73.13,73.21,73.11,73.18,21719.0
2022-08-15 15:25:00,73.17,73.19,73.15,73.15,11551.0,73.17,73.19,73.15,73.15,11551.0
2022-08-15 15:30:00,73.15,73.17,73.12,73.16,21282.0,73.15,73.17,73.12,73.16,21282.0
2022-08-15 15:35:00,73.15,73.22,73.13,73.14,13137.0,73.15,73.22,73.13,73.14,13137.0
2022-08-15 15:40:00,73.14,73.16,73.04,73.04,35578.0,73.14,73.16,73.04,73.04,35578.0
2022-08-15 15:45:00,73.03,73.1,72.88,72.9,95237.0,73.03,73.1,72.88,72.9,95237.0
2022-08-15 15:50:00,72.86,72.92,72.67,72.86,165496.0,72.86,72.92,72.67,72.86,165496.0
2022-08-15 15:55:00,72.86,72.96,72.79,72.93,422410.0,72.86,72.96,72.79,72.93,422410.0
2022-08-16 09:30:00,72.67,73.08,72.67,73.08,224802.0,72.67,73.08,72.67,73.08,224802.0
2022-08-16 09:35:00,73.15,73.36,73.07,73.35,122854.0,73.15,73.36,73.07,73.35,122854.0
2022-08-16 09:40:00,73.35,73.41,73.1,73.11,49805.0,73.35,73.41,73.1,73.11,49805.0
2022-08-16 09:45:00,73.14,73.46,73.14,73.4,19859.0,73.14,73.46,73.14,73.4,19859.0
2022-08-16 09:50:00,73.38,73.59,73.36,73.55,23664.0,73.38,73.59,73.36,73.55,23664.0
2022-08-16 09:55:00,73.54,73.54,73.34,73.45,23325.0,73.54,73.54,73.34,73.45,23325.0
2022-08-16 10:00:00,73.43,73.5,73.31,73.42,25647.0,73.43,73.5,73.31,73.42,25647.0
2022-08-16 10:05:00,73.45,73.84,72.65,72.66,239247.0,73.45,73.84,72.65,72.66,239247.0
2022-08-16 10:10:00,72.64,73.16,72.62,73.09,84640.0,72.64,73.16,72.62,73.09,84640.0
2022-08-16 10:15:00,73.08,73.33,73.06,73.21,16312.0,73.08,73.33,73.06,73.21,16312.0
2022-08-16 10:20:00,73.21,73.45,73.21,73.26,34160.0,73.21,73.45,73.21,73.26,34160.0
2022-08-16 10:25:00,73.27,73.3,73.0,73.02,35200.0,73.27,73.3,73.0,73.02,35200.0
2022-08-16 10:30:00,73.0,73.05,72.86,72.92,88636.0,73.0,73.05,72.86,72.92,88636.0
2022-08-16 10:35:00,72.94,72.99,72.62,72.7,41882.0,72.94,72.99,72.62,72.7,41882.0
2022-08-16 10:40:00,72.7,72.81,72.56,72.73,54970.0,72.7,72.81,72.56,72.73,54970.0
2022-08-16 10:45:00,72.74,72.74,72.25,72.52,71255.0,72.74,72.74,72.25,72.52,71255.0
2022-08-16 10:50:00,72.55,72.57,72.38,72.42,14915.0,72.55,72.57,72.38,72.42,14915.0
2022-08-16 10:55:00,72.42,72.45,72.15,72.26,34121.0,72.42,72.45,72.15,72.26,34121.0
2022-08-16 11:00:00,72.28,72.31,72.05,72.09,25198.0,72.28,72.31,72.05,72.09,25198.0
2022-08-16 11:05:00,72.09,72.14,71.9,72.0,36350.0,72.09,72.14,71.9,72.0,36350.0
2022-08-16 11:10:00,71.99,72.29,71.97,72.12,35833.0,71.99,72.29,71.97,72.12,35833.0
2022-08-16 11:15:00,72.11,72.11,71.52,71.56,49259.0,72.11,72.11,71.52,71.56,49259.0
2022-08-16 11:20:00,71.55,71.68,71.41,71.53,54362.0,71.55,71.68,71.41,71.53,54362.0
2022-08-16 11:25:00,71.5,71.77,71.4,71.59,44301.0,71.5,71.77,71.4,71.59,44301.0
2022-08-16 11:30:00,71.59,71.64,71.19,71.29,128965.0,71.59,71.64,71.19,71.29,128965.0
2022-08-16 11:35:00,71.3,71.33,71.2,71.24,41816.0,71.3,71.33,71.2,71.24,41816.0
2022-08-16 11:40:00,71.25,71.38,71.23,71.3,22325.0,71.25,71.38,71.23,71.3,22325.0
2022-08-16 11:45:00,71.29,71.74,71.29,71.63,95981.0,71.29,71.74,71.29,71.63,95981.0
2022-08-16 11:50:00,71.65,71.72,71.48,71.52,30334.0,71.65,71.72,71.48,71.52,30334.0
2022-08-16 11:55:00,71.54,71.68,71.5,71.55,22363.0,71.54,71.68,71.5,71.55,22363.0
2022-08-16 12:00:00,71.57,71.57,71.27,71.33,27854.0,71.57,71.57,71.27,71.33,27854.0
2022-08-16 12:05:00,71.36,71.44,71.3,71.44,21971.0,71.36,71.44,71.3,71.44,21971.0
2022-08-16 12:10:00,71.42,71.5,71.35,71.42,11416.0,71.42,71.5,71.35,71.42,11416.0
2022-08-16 12:15:00,71.42,71.76,71.41,71.63,32738.0,71.42,71.76,71.41,71.63,32738.0
2022-08-16 12:20:00,71.62,71.66,71.43,71.51,18855.0,71.62,71.66,71.43,71.51,18855.0
2022-08-16 12:25:00,71.53,71.7,71.53,71.68,14507.0,71.53,71.7,71.53,71.68,14507.0
2022-08-16 12:30:00,71.69,71.72,71.5,71.5,20816.0,71.69,71.72,71.5,71.5,20816.0
2022-08-16 12:35:00,71.49,71.57,71.44,71.51,18773.0,71.49,71.57,71.44,71.51,18773.0
2022-08-16 12:40:00,71.51,71.53,71.4,71.41,33858.0,71.51,71.53,71.4,71.41,33858.0
2022-08-16 12:45:00,71.43,71.58,71.42,71.56,18368.0,71.43,71.58,71.42,71.56,18368.0
2022-08-16 12:50:00,71.54,71.59,71.51,71.51,8978.0,71.54,71.59,71.51,71.51,8978.0
2022-08-16 12:55:00,71.53,71.55,71.43,71.5,18013.0,71.53,71.55,71.43,71.5,18013.0
2022-08-16 13:00:00,71.49,71.49,71.36,71.37,17722.0,71.49,71.49,71.36,71.37,17722.0
2022-08-16 13:05:00,71.34,71.52,71.29,71.48,21002.0,71.34,71.52,71.29,71.48,21002.0
2022-08-16 13:10:00,71.46,71.48,71.28,71.28,10226.0,71.46,71.48,71.28,71.28,10226.0
2022-08-16 13:15:00,71.29,71.45,71.21,71.42,44591.0,71.29,71.45,71.21,71.42,44591.0
2022-08-16 13:20:00,71.4,71.46,71.31,71.31,8968.0,71.4,71.46,71.31,71.31,8968.0
2022-08-16 13:25:00,71.34,71.34,70.95,71.03,101932.0,71.34,71.34,70.95,71.03,101932.0
2022-08-16 13:30:00,71.03,71.06,70.95,70.99,16260.0,71.03,71.06,70.95,70.99,16260.0
2022-08-16 13:35:00,71.0,71.29,70.97,71.14,43874.0,71.0,71.29,70.97,71.14,43874.0
2022-08-16 13:40:00,71.08,71.11,71.02,71.07,15640.0,71.08,71.11,71.02,71.07,15640.0
2022-08-16 13:45:00,71.08,71.09,70.94,70.96,30296.0,71.08,71.09,70.94,70.96,30296.0
2022-08-16 13:50:00,70.94,71.12,70.93,71.11,14830.0,70.94,71.12,70.93,71.11,14830.0
2022-08-16 13:55:00,71.09,71.09,70.84,70.84,47662.0,71.09,71.09,70.84,70.84,47662.0
2022-08-16 14:00:00,70.86,70.86,70.67,70.76,35162.0,70.86,70.86,70.67,70.76,35162.0
2022-08-16 14:05:00,70.75,70.97,70.75,70.96,32920.0,70.75,70.97,70.75,70.96,32920.0
2022-08-16 14:10:00,70.92,71.06,70.85,70.86,20521.0,70.92,71.06,70.85,70.86,20521.0
2022-08-16 14:15:00,70.89,71.09,70.89,71.01,36932.0,70.89,71.09,70.89,71.01,36932.0
2022-08-16 14:20:00,71.01,71.26,70.98,71.21,64694.0,71.01,71.26,70.98,71.21,64694.0
2022-08-16 14:25:00,71.22,71.37,71.15,71.23,80064.0,71.22,71.37,71.15,71.23,80064.0
2022-08-16 14:30:00,71.22,71.29,71.14,71.16,53291.0,71.22,71.29,71.14,71.16,53291.0
2022-08-16 14:35:00,71.15,71.16,70.94,70.98,54037.0,71.15,71.16,70.94,70.98,54037.0
2022-08-16 14:40:00,70.98,71.05,70.94,70.99,22737.0,70.98,71.05,70.94,70.99,22737.0
2022-08-16 14:45:00,70.98,70.99,70.83,70.95,37392.0,70.98,70.99,70.83,70.95,37392.0
2022-08-16 14:50:00,70.95,71.02,70.91,70.94,45502.0,70.95,71.02,70.91,70.94,45502.0
2022-08-16 14:55:00,70.95,71.03,70.9,70.94,17192.0,70.95,71.03,70.9,70.94,17192.0
2022-08-16 15:00:00,70.92,71.04,70.92,70.99,79615.0,70.92,71.04,70.92,70.99,79615.0
2022-08-16 15:05:00,70.98,71.09,70.97,71.0,39654.0,70.98,71.09,70.97,71.0,39654.0
2022-08-16 15:10:00,71.01,71.07,70.93,71.07,37228.0,71.01,71.07,70.93,71.07,37228.0
2022-08-16 15:15:00,71.06,71.08,71.0,71.03,16897.0,71.06,71.08,71.0,71.03,16897.0
2022-08-16 15:20:00,71.03,71.09,70.99,71.05,26754.0,71.03,71.09,70.99,71.05,26754.0
2022-08-16 15:25:00,71.06,71.09,71.02,71.08,45227.0,71.06,71.09,71.02,71.08,45227.0
2022-08-16 15:30:00,71.09,71.16,71.08,71.13,42882.0,71.09,71.16,71.08,71.13,42882.0
2022-08-16 15:35:00,71.14,71.16,71.08,71.13,51467.0,71.14,71.16,71.08,71.13,51467.0
2022-08-16 15:40:00,71.14,71.16,71.1,71.15,39797.0,71.14,71.16,71.1,71.15,39797.0
2022-08-16 15:45:00,71.13,71.19,71.12,71.16,59278.0,71.13,71.19,71.12,71.16,59278.0
2022-08-16 15:50:00,71.15,71.22,71.15,71.21,113434.0,71.15,71.22,71.15,71.21,113434.0
2022-08-16 15:55:00,71.2,71.32,71.17,71.27,201845.0,71.2,71.32,71.17,71.27,201845.0
2022-08-17 09:30:00,71.65,71.75,71.37,71.37,101854.0,71.65,71.75,71.37,71.37,101854.0
2022-08-17 09:35:00,71.39,71.49,71.15,71.21,24979.0,71.39,71.49,71.15,71.21,24979.0
2022-08-17 09:40:00,71.17,71.4,71.09,71.38,24580.0,71.17,71.4,71.09,71.38,24580.0
2022-08-17 09:45:00,71.4,71.69,71.31,71.6,28573.0,71.4,71.69,71.31,71.6,28573.0
2022-08-17 09:50:00,71.6,71.66,71.43,71.52,46152.0,71.6,71.66,71.43,71.52,46152.0
2022-08-17 09:55:00,71.53,71.73,71.53,71.64,55682.0,71.53,71.73,71.53,71.64,55682.0
2022-08-17 10:00:00,71.61,71.68,71.52,71.65,13695.0,71.61,71.68,71.52,71.65,13695.0
2022-08-17 10:05:00,71.65,71.89,71.63,71.75,130814.0,71.65,71.89,71.63,71.75,130814.0
2022-08-17 10:10:00,71.74,71.9,71.74,71.89,56589.0,71.74,71.9,71.74,71.89,56589.0
2022-08-17 10:15:00,71.89,72.13,71.86,72.12,53288.0,71.89,72.13,71.86,72.12,53288.0
2022-08-17 10:20:00,72.14,72.41,72.14,72.35,40195.0,72.14,72.41,72.14,72.35,40195.0
2022-08-17 10:25:00,72.38,72.64,72.21,72.4,185323.0,72.38,72.64,72.21,72.4,185323.0
2022-08-17 10:30:00,72.41,73.17,72.4,72.68,279924.0,72.41,73.17,72.4,72.68,279924.0
2022-08-17 10:35:00,72.74,72.92,72.65,72.65,129623.0,72.74,72.92,72.65,72.65,129623.0
2022-08-17 10:40:00,72.69,72.77,72.15,72.27,178702.0,72.69,72.77,72.15,72.27,178702.0
2022-08-17 10:45:00,72.35,72.61,72.35,72.45,39729.0,72.35,72.61,72.35,72.45,39729.0
2022-08-17 10:50:00,72.49,72.56,72.29,72.39,27031.0,72.49,72.56,72.29,72.39,27031.0
2022-08-17 10:55:00,72.36,72.55,72.27,72.36,25684.0,72.36,72.55,72.27,72.36,25684.0
2022-08-17 11:00:00,72.3,72.3,72.01,72.08,29804.0,72.3,72.3,72.01,72.08,29804.0
2022-08-17 11:05:00,72.1,72.15,71.82,71.84,33273.0,72.1,72.15,71.82,71.84,33273.0
2022-08-17 11:10:00,71.83,71.96,71.58,71.7,48541.0,71.83,71.96,71.58,71.7,48541.0
2022-08-17 11:15:00,71.69,71.88,71.69,71.83,41923.0,71.69,71.88,71.69,71.83,41923.0
2022-08-17 11:20:00,71.76,71.8,71.55,71.64,20516.0,71.76,71.8,71.55,71.64,20516.0
2022-08-17 11:25:00,71.63,71.98,71.48,71.9,85993.0,71.63,71.98,71.48,71.9,85993.0
2022-08-17 11:30:00,71.9,71.98,71.76,71.8,29700.0,71.9,71.98,71.76,71.8,29700.0
2022-08-17 11:35:00,71.76,71.76,71.45,71.55,21153.0,71.76,71.76,71.45,71.55,21153.0
2022-08-17 11:40:00,71.57,71.59,71.19,71.2,123362.0,71.57,71.59,71.19,71.2,123362.0
2022-08-17 11:45:00,71.2,71.25,71.09,71.22,80680.0,71.2,71.25,71.09,71.22,80680.0
2022-08-17 11:50:00,71.22,71.3,71.12,71.18,17780.0,71.22,71.3,71.12,71.18,17780.0
2022-08-17 11:55:00,71.18,71.36,71.18,71.35,21904.0,71.18,71.36,71.18,71.35,21904.0
2022-08-17 12:00:00,71.32,71.62,71.27,71.57,39883.0,71.32,71.62,71.27,71.57,39883.0
2022-08-17 12:05:00,71.58,71.77,71.52,71.65,41595.0,71.58,71.77,71.52,71.65,41595.0
2022-08-17 12:10:00,71.62,71.66,71.56,71.56,12204.0,71.62,71.66,71.56,71.56,12204.0
2022-08-17 12:15:00,71.61,71.65,71.54,71.6,5023.0,71.61,71.65,71.54,71.6,5023.0
2022-08-17 12:20:00,71.57,71.65,71.5,71.63,6867.0,71.57,71.65,71.5,71.63,6867.0
2022-08-17 12:25:00,71.61,71.87,71.6,71.82,8426.0,71.61,71.87,71.6,71.82,8426.0
2022-08-17 12:30:00,71.84,71.92,71.77,71.77,10119.0,71.84,71.92,71.77,71.77,10119.0
2022-08-17 12:35:00,71.8,71.91,71.8,71.9,10308.0,71.8,71.91,71.8,71.9,10308.0
2022-08-17 12:40:00,71.9,71.91,71.6,71.72,29994.0,71.9,71.91,71.6,71.72,29994.0
2022-08-17 12:45:00,71.7,72.0,71.68,71.97,25706.0,71.7,72.0,71.68,71.97,25706.0
2022-08-17 12:50:00,71.97,72.03,71.91,71.99,6947.0,71.97,72.03,71.91,71.99,6947.0
2022-08-17 12:55:00,72.01,72.09,71.88,71.9,29267.0,72.01,72.09,71.88,71.9,29267.0
2022-08-17 13:00:00,71.91,72.03,71.9,71.98,15343.0,71.91,72.03,71.9,71.98,15343.0
2022-08-17 13:05:00,71.98,72.15,71.98,72.12,19825.0,71.98,72.15,71.98,72.12,19825.0
2022-08-17 13:10:00,72.14,72.22,72.14,72.14,7973.0,72.14,72.22,72.14,72.14,7973.0
2022-08-17 13:15:00,72.17,72.25,72.17,72.21,9015.0,72.17,72.25,72.17,72.21,9015.0
2022-08-17 13:20:00,72.22,72.29,72.18,72.18,12675.0,72.22,72.29,72.18,72.18,12675.0
2022-08-17 13:25:00,72.22,72.31,72.22,72.27,7613.0,72.22,72.31,72.22,72.27,7613.0
2022-08-17 13:30:00,72.28,72.47,72.27,72.47,27519.0,72.28,72.47,72.27,72.47,27519.0
2022-08-17 13:35:00,72.46,72.51,72.43,72.45,15900.0,72.46,72.51,72.43,72.45,15900.0
2022-08-17 13:40:00,72.47,72.49,72.32,72.33,15295.0,72.47,72.49,72.32,72.33,15295.0
2022-08-17 13:45:00,72.29,72.41,72.29,72.39,10315.0,72.29,72.41,72.29,72.39,10315.0
2022-08-17 13:50:00,72.39,72.39,72.24,72.25,6773.0,72.39,72.39,72.24,72.25,6773.0
2022-08-17 13:55:00,72.25,72.26,72.1,72.12,14422.0,72.25,72.26,72.1,72.12,14422.0
2022-08-17 14:00:00,72.17,72.47,72.17,72.38,50944.0,72.17,72.47,72.17,72.38,50944.0
2022-08-17 14:05:00,72.42,72.43,72.12,72.3,14661.0,72.42,72.43,72.12,72.3,14661.0
2022-08-17 14:10:00,72.37,72.42,72.34,72.41,32077.0,72.37,72.42,72.34,72.41,32077.0
2022-08-17 14:15:00,72.44,72.44,72.25,72.3,15717.0,72.44,72.44,72.25,72.3,15717.0
2022-08-17 14:20:00,72.27,72.32,72.14,72.28,11512.0,72.27,72.32,72.14,72.28,11512.0
2022-08-17 14:25:00,72.28,72.44,72.19,72.4,19795.0,72.28,72.44,72.19,72.4,19795.0
2022-08-17 14:30:00,72.4,72.43,72.37,72.41,39209.0,72.4,72.43,72.37,72.41,39209.0
2022-08-17 14:35:00,72.41,72.43,72.29,72.33,52326.0,72.41,72.43,72.29,72.33,52326.0
2022-08-17 14:40:00,72.34,72.37,72.24,72.28,32968.0,72.34,72.37,72.24,72.28,32968.0
2022-08-17 14:45:00,72.25,72.31,72.25,72.3,10427.0,72.25,72.31,72.25,72.3,10427.0
2022-08-17 14:50:00,72.3,72.3,72.15,72.16,25087.0,72.3,72.3,72.15,72.16,25087.0
2022-08-17 14:55:00,72.11,72.14,72.08,72.11,25187.0,72.11,72.14,72.08,72.11,25187.0
2022-08-17 15:00:00,72.11,72.11,72.01,72.11,14771.0,72.11,72.11,72.01,72.11,14771.0
2022-08-17 15:05:00,72.11,72.12,71.98,71.99,43727.0,72.11,72.12,71.98,71.99,43727.0
2022-08-17 15:10:00,71.98,72.01,71.93,71.95,66571.0,71.98,72.01,71.93,71.95,66571.0
2022-08-17 15:15:00,71.93,71.99,71.92,71.96,4156.0,71.93,71.99,71.92,71.96,4156.0
2022-08-17 15:20:00,71.97,72.05,71.94,72.03,7544.0,71.97,72.05,71.94,72.03,7544.0
2022-08-17 15:25:00,72.05,72.09,72.0,72.09,7852.0,72.05,72.09,72.0,72.09,7852.0
2022-08-17 15:30:00,72.06,72.12,72.06,72.1,13628.0,72.06,72.12,72.06,72.1,13628.0
2022-08-17 15:35:00,72.1,72.14,72.03,72.03,17694.0,72.1,72.14,72.03,72.03,17694.0
2022-08-17 15:40:00,72.06,72.06,71.96,72.0,74773.0,72.06,72.06,71.96,72.0,74773.0
2022-08-17 15:45:00,72.0,72.01,71.93,71.97,47401.0,72.0,72.01,71.93,71.97,47401.0
2022-08-17 15:50:00,71.98,72.08,71.97,72.03,67731.0,71.98,72.08,71.97,72.03,67731.0
2022-08-17 15:55:00,72.03,72.12,72.01,72.02,92390.0,72.03,72.12,72.01,72.02,92390.0
2022-08-18 09:30:00,73.59,73.68,73.4,73.59,91862.0,73.59,73.68,73.4,73.59,91862.0
2022-08-18 09:35:00,73.58,73.88,73.57,73.86,52833.0,73.58,73.88,73.57,73.86,52833.0
2022-08-18 09:40:00,73.87,74.0,73.77,73.9,399927.0,73.87,74.0,73.77,73.9,399927.0
2022-08-18 09:45:00,73.88,73.93,73.7,73.78,16251.0,73.88,73.93,73.7,73.78,16251.0
2022-08-18 09:50:00,73.79,73.97,73.77,73.89,20533.0,73.79,73.97,73.77,73.89,20533.0
2022-08-18 09:55:00,73.9,74.01,73.7,73.7,33541.0,73.9,74.01,73.7,73.7,33541.0
2022-08-18 10:00:00,73.72,73.74,73.55,73.63,19975.0,73.72,73.74,73.55,73.63,19975.0
2022-08-18 10:05:00,73.6,73.73,73.48,73.7,18898.0,73.6,73.73,73.48,73.7,18898.0
2022-08-18 10:10:00,73.71,73.74,73.55,73.58,12802.0,73.71,73.74,73.55,73.58,12802.0
2022-08-18 10:15:00,73.56,73.82,73.56,73.68,27969.0,73.56,73.82,73.56,73.68,27969.0
2022-08-18 10:20:00,73.68,73.86,73.68,73.83,15955.0,73.68,73.86,73.68,73.83,15955.0
2022-08-18 10:25:00,73.85,73.88,73.78,73.85,13680.0,73.85,73.88,73.78,73.85,13680.0
2022-08-18 10:30:00,73.9,74.09,73.68,74.04,150099.0,73.9,74.09,73.68,74.04,150099.0
2022-08-18 10:35:00,74.05,74.14,73.88,74.04,157061.0,74.05,74.14,73.88,74.04,157061.0
2022-08-18 10:40:00,74.06,74.13,73.93,74.06,37272.0,74.06,74.13,73.93,74.06,37272.0
2022-08-18 10:45:00,74.04,74.15,74.02,74.1,10469.0,74.04,74.15,74.02,74.1,10469.0
2022-08-18 10:50:00,74.12,74.14,73.97,74.04,13735.0,74.12,74.14,73.97,74.04,13735.0
2022-08-18 10:55:00,74.09,74.19,73.94,73.98,31981.0,74.09,74.19,73.94,73.98,31981.0
2022-08-18 11:00:00,74.04,74.11,73.93,73.94,12785.0,74.04,74.11,73.93,73.94,12785.0
2022-08-18 11:05:00,73.95,74.06,73.81,73.81,26478.0,73.95,74.06,73.81,73.81,26478.0
2022-08-18 11:10:00,73.82,73.95,73.75,73.94,14152.0,73.82,73.95,73.75,73.94,14152.0
2022-08-18 11:15:00,73.97,74.13,73.86,74.07,14214.0,73.97,74.13,73.86,74.07,14214.0
2022-08-18 11:20:00,74.06,74.16,74.01,74.01,7258.0,74.06,74.16,74.01,74.01,7258.0
2022-08-18 11:25:00,74.0,74.14,73.94,74.05,15276.0,74.0,74.14,73.94,74.05,15276.0
2022-08-18 11:30:00,74.06,74.06,73.9,74.0,22927.0,74.06,74.06,73.9,74.0,22927.0
2022-08-18 11:35:00,73.97,74.01,73.91,73.99,8363.0,73.97,74.01,73.91,73.99,8363.0
2022-08-18 11:40:00,73.99,74.01,73.87,73.91,21908.0,73.99,74.01,73.87,73.91,21908.0
2022-08-18 11:45:00,73.9,73.9,73.73,73.81,12743.0,73.9,73.9,73.73,73.81,12743.0
2022-08-18 11:50:00,73.81,73.81,73.68,73.68,7767.0,73.81,73.81,73.68,73.68,7767.0
2022-08-18 11:55:00,73.67,73.83,73.66,73.83,17356.0,73.67,73.83,73.66,73.83,17356.0
2022-08-18 12:00:00,73.8,73.84,73.69,73.7,13323.0,73.8,73.84,73.69,73.7,13323.0
2022-08-18 12:05:00,73.69,73.84,73.69,73.74,11352.0,73.69,73.84,73.69,73.74,11352.0
2022-08-18 12:10:00,73.71,73.75,73.68,73.72,6100.0,73.71,73.75,73.68,73.72,6100.0
2022-08-18 12:15:00,73.71,73.74,73.58,73.64,14493.0,73.71,73.74,73.58,73.64,14493.0
2022-08-18 12:20:00,73.65,73.66,73.55,73.55,3894.0,73.65,73.66,73.55,73.55,3894.0
2022-08-18 12:25:00,73.55,73.57,73.52,73.55,9634.0,73.55,73.57,73.52,73.55,9634.0
2022-08-18 12:30:00,73.59,73.59,73.32,73.32,10408.0,73.59,73.59,73.32,73.32,10408.0
2022-08-18 12:35:00,73.36,73.6,73.36,73.58,15675.0,73.36,73.6,73.36,73.58,15675.0
2022-08-18 12:40:00,73.62,73.74,73.62,73.7,6905.0,73.62,73.74,73.62,73.7,6905.0
2022-08-18 12:45:00,73.63,73.75,73.6,73.75,7062.0,73.63,73.75,73.6,73.75,7062.0
2022-08-18 12:50:00,73.74,73.77,73.72,73.76,6105.0,73.74,73.77,73.72,73.76,6105.0
2022-08-18 12:55:00,73.73,73.78,73.72,73.75,9273.0,73.73,73.78,73.72,73.75,9273.0
2022-08-18 13:00:00,73.74,73.88,73.74,73.82,6697.0,73.74,73.88,73.74,73.82,6697.0
2022-08-18 13:05:00,73.9,74.03,73.89,73.98,14347.0,73.9,74.03,73.89,73.98,14347.0
2022-08-18 13:10:00,73.97,74.42,73.97,74.34,54543.0,73.97,74.42,73.97,74.34,54543.0
2022-08-18 13:15:00,74.34,74.42,74.25,74.41,20103.0,74.34,74.42,74.25,74.41,20103.0
2022-08-18 13:20:00,74.43,74.69,74.4,74.65,174862.0,74.43,74.69,74.4,74.65,174862.0
2022-08-18 13:25:00,74.64,74.75,74.63,74.71,31593.0,74.64,74.75,74.63,74.71,31593.0
2022-08-18 13:30:00,74.71,74.83,74.67,74.79,31125.0,74.71,74.83,74.67,74.79,31125.0
2022-08-18 13:35:00,74.82,74.83,74.71,74.75,20986.0,74.82,74.83,74.71,74.75,20986.0
2022-08-18 13:40:00,74.76,74.76,74.65,74.68,9746.0,74.76,74.76,74.65,74.68,9746.0
2022-08-18 13:45:00,74.68,74.75,74.65,74.75,17369.0,74.68,74.75,74.65,74.75,17369.0
2022-08-18 13:50:00,74.75,74.8,74.74,74.75,17426.0,74.75,74.8,74.74,74.75,17426.0
2022-08-18 13:55:00,74.74,74.77,74.69,74.71,16668.0,74.74,74.77,74.69,74.71,16668.0
2022-08-18 14:00:00,74.73,74.83,74.72,74.81,60646.0,74.73,74.83,74.72,74.81,60646.0
2022-08-18 14:05:00,74.83,74.83,74.71,74.78,22521.0,74.83,74.83,74.71,74.78,22521.0
2022-08-18 14:10:00,74.79,74.8,74.66,74.68,22345.0,74.79,74.8,74.66,74.68,22345.0
2022-08-18 14:15:00,74.66,74.67,74.34,74.37,17644.0,74.66,74.67,74.34,74.37,17644.0
2022-08-18 14:20:00,74.37,74.43,74.21,74.33,15448.0,74.37,74.43,74.21,74.33,15448.0
2022-08-18 14:25:00,74.33,74.33,74.07,74.14,9315.0,74.33,74.33,74.07,74.14,9315.0
2022-08-18 14:30:00,74.13,74.18,74.03,74.13,16186.0,74.13,74.18,74.03,74.13,16186.0
2022-08-18 14:35:00,74.14,74.15,73.98,74.07,8497.0,74.14,74.15,73.98,74.07,8497.0
2022-08-18 14:40:00,74.04,74.06,74.0,74.05,21783.0,74.04,74.06,74.0,74.05,21783.0
2022-08-18 14:45:00,74.05,74.11,74.05,74.11,3200.0,74.05,74.11,74.05,74.11,3200.0
2022-08-18 14:50:00,74.1,74.26,74.08,74.23,12454.0,74.1,74.26,74.08,74.23,12454.0
2022-08-18 14:55:00,74.25,74.27,74.18,74.19,16315.0,74.25,74.27,74.18,74.19,16315.0
2022-08-18 15:00:00,74.19,74.25,74.18,74.22,8733.0,74.19,74.25,74.18,74.22,8733.0
2022-08-18 15:05:00,74.22,74.26,74.2,74.25,7387.0,74.22,74.26,74.2,74.25,7387.0
2022-08-18 15:10:00,74.26,74.29,74.2,74.21,11659.0,74.26,74.29,74.2,74.21,11659.0
2022-08-18 15:15:00,74.22,74.26,74.2,74.25,11887.0,74.22,74.26,74.2,74.25,11887.0
2022-08-18 15:20:00,74.26,74.27,74.23,74.27,12864.0,74.26,74.27,74.23,74.27,12864.0
2022-08-18 15:25:00,74.25,74.27,74.2,74.22,10736.0,74.25,74.27,74.2,74.22,10736.0
2022-08-18 15:30:00,74.21,74.26,74.21,74.23,43133.0,74.21,74.26,74.21,74.23,43133.0
2022-08-18 15:35:00,74.23,74.24,74.13,74.22,16635.0,74.23,74.24,74.13,74.22,16635.0
2022-08-18 15:40:00,74.23,74.26,74.21,74.25,11889.0,74.23,74.26,74.21,74.25,11889.0
2022-08-18 15:45:00,74.25,74.28,74.14,74.16,61032.0,74.25,74.28,74.14,74.16,61032.0
2022-08-18 15:50:00,74.17,74.22,74.13,74.2,202089.0,74.17,74.22,74.13,74.2,202089.0
2022-08-18 15:55:00,74.2,74.24,74.18,74.21,117451.0,74.2,74.24,74.18,74.21,117451.0
2022-08-19 09:30:00,74.05,74.33,73.93,74.3,42916.0,74.05,74.33,73.93,74.3,42916.0
2022-08-19 09:35:00,74.3,74.44,74.26,74.34,29970.0,74.3,74.44,74.26,74.34,29970.0
2022-08-19 09:40:00,74.29,74.44,74.12,74.12,34169.0,74.29,74.44,74.12,74.12,34169.0
2022-08-19 09:45:00,74.1,74.19,74.06,74.07,33123.0,74.1,74.19,74.06,74.07,33123.0
2022-08-19 09:50:00,74.02,74.07,73.86,73.93,39464.0,74.02,74.07,73.86,73.93,39464.0
2022-08-19 09:55:00,73.94,74.03,73.93,73.99,24666.0,73.94,74.03,73.93,73.99,24666.0
2022-08-19 10:00:00,73.98,74.09,73.83,74.05,22826.0,73.98,74.09,73.83,74.05,22826.0
2022-08-19 10:05:00,74.06,74.31,74.05,74.1,37864.0,74.06,74.31,74.05,74.1,37864.0
2022-08-19 10:10:00,74.11,74.19,74.02,74.18,16761.0,74.11,74.19,74.02,74.18,16761.0
2022-08-19 10:15:00,74.21,74.55,74.16,74.54,17698.0,74.21,74.55,74.16,74.54,17698.0
2022-08-19 10:20:00,74.57,74.72,74.51,74.52,20826.0,74.57,74.72,74.51,74.52,20826.0
2022-08-19 10:25:00,74.51,74.54,74.28,74.44,8167.0,74.51,74.54,74.28,74.44,8167.0
2022-08-19 10:30:00,74.39,74.63,74.31,74.63,11140.0,74.39,74.63,74.31,74.63,11140.0
2022-08-19 10:35:00,74.63,74.68,74.54,74.62,24605.0,74.63,74.68,74.54,74.62,24605.0
2022-08-19 10:40:00,74.65,74.65,74.54,74.55,9065.0,74.65,74.65,74.54,74.55,9065.0
2022-08-19 10:45:00,74.51,74.7,74.51,74.62,30174.0,74.51,74.7,74.51,74.62,30174.0
2022-08-19 10:50:00,74.64,74.64,74.41,74.41,16095.0,74.64,74.64,74.41,74.41,16095.0
2022-08-19 10:55:00,74.41,74.5,74.38,74.38,7182.0,74.41,74.5,74.38,74.38,7182.0
2022-08-19 11:00:00,74.4,74.42,74.21,74.34,30426.0,74.4,74.42,74.21,74.34,30426.0
2022-08-19 11:05:00,74.34,74.35,74.19,74.19,13541.0,74.34,74.35,74.19,74.19,13541.0
2022-08-19 11:10:00,74.19,74.38,74.14,74.36,20097.0,74.19,74.38,74.14,74.36,20097.0
2022-08-19 11:15:00,74.35,74.67,74.35,74.53,32889.0,74.35,74.67,74.35,74.53,32889.0
2022-08-19 11:20:00,74.6,74.64,74.51,74.51,13935.0,74.6,74.64,74.51,74.51,13935.0
2022-08-19 11:25:00,74.56,74.66,74.52,74.62,7599.0,74.56,74.66,74.52,74.62,7599.0
2022-08-19 11:30:00,74.59,74.66,74.58,74.65,18479.0,74.59,74.66,74.58,74.65,18479.0
2022-08-19 11:35:00,74.67,74.99,74.67,74.93,119429.0,74.67,74.99,74.67,74.93,119429.0
2022-08-19 11:40:00,74.94,75.17,74.94,75.1,91287.0,74.94,75.17,74.94,75.1,91287.0
2022-08-19 11:45:00,75.08,75.32,74.97,75.21,62691.0,75.08,75.32,74.97,75.21,62691.0
2022-08-19 11:50:00,75.22,75.29,75.16,75.24,106997.0,75.22,75.29,75.16,75.24,106997.0
2022-08-19 11:55:00,75.25,75.32,75.13,75.22,16053.0,75.25,75.32,75.13,75.22,16053.0
2022-08-19 12:00:00,75.26,75.37,75.18,75.31,11535.0,75.26,75.37,75.18,75.31,11535.0
2022-08-19 12:05:00,75.32,75.36,75.14,75.17,10279.0,75.32,75.36,75.14,75.17,10279.0
2022-08-19 12:10:00,75.18,75.26,75.17,75.25,12631.0,75.18,75.26,75.17,75.25,12631.0
2022-08-19 12:15:00,75.24,75.24,75.1,75.1,4419.0,75.24,75.24,75.1,75.1,4419.0
2022-08-19 12:20:00,75.11,75.17,74.94,74.96,16227.0,75.11,75.17,74.94,74.96,16227.0
2022-08-19 12:25:00,74.97,74.98,74.84,74.88,12241.0,74.97,74.98,74.84,74.88,12241.0
2022-08-19 12:30:00,74.91,75.01,74.88,74.91,10999.0,74.91,75.01,74.88,74.91,10999.0
2022-08-19 12:35:00,74.92,75.03,74.91,75.01,17684.0,74.92,75.03,74.91,75.01,17684.0
2022-08-19 12:40:00,75.0,75.02,74.88,74.89,6975.0,75.0,75.02,74.88,74.89,6975.0
2022-08-19 12:45:00,74.87,74.93,74.78,74.83,12256.0,74.87,74.93,74.78,74.83,12256.0
2022-08-19 12:50:00,74.83,74.98,74.83,74.98,8349.0,74.83,74.98,74.83,74.98,8349.0
2022-08-19 12:55:00,74.97,74.98,74.88,74.89,5945.0,74.97,74.98,74.88,74.89,5945.0
2022-08-19 13:00:00,74.9,74.94,74.88,74.88,17493.0,74.9,74.94,74.88,74.88,17493.0
2022-08-19 13:05:00,74.88,74.88,74.72,74.77,31428.0,74.88,74.88,74.72,74.77,31428.0
2022-08-19 13:10:00,74.77,74.78,74.73,74.73,4321.0,74.77,74.78,74.73,74.73,4321.0
2022-08-19 13:15:00,74.72,74.86,74.69,74.81,21872.0,74.72,74.86,74.69,74.81,21872.0
2022-08-19 13:20:00,74.8,74.81,74.64,74.66,35659.0,74.8,74.81,74.64,74.66,35659.0
2022-08-19 13:25:00,74.67,74.68,74.62,74.64,12934.0,74.67,74.68,74.62,74.64,12934.0
2022-08-19 13:30:00,74.67,74.68,74.49,74.54,26231.0,74.67,74.68,74.49,74.54,26231.0
2022-08-19 13:35:00,74.52,74.52,74.34,74.4,25120.0,74.52,74.52,74.34,74.4,25120.0
2022-08-19 13:40:00,74.4,74.47,74.37,74.4,5076.0,74.4,74.47,74.37,74.4,5076.0
2022-08-19 13:45:00,74.38,74.41,74.22,74.26,15655.0,74.38,74.41,74.22,74.26,15655.0
2022-08-19 13:50:00,74.24,74.33,74.24,74.31,10153.0,74.24,74.33,74.24,74.31,10153.0
2022-08-19 13:55:00,74.34,74.35,74.14,74.21,13679.0,74.34,74.35,74.14,74.21,13679.0
2022-08-19 14:00:00,74.18,74.31,74.17,74.21,8369.0,74.18,74.31,74.17,74.21,8369.0
2022-08-19 14:05:00,74.21,74.26,74.19,74.23,22759.0,74.21,74.26,74.19,74.23,22759.0
2022-08-19 14:10:00,74.22,74.22,74.04,74.11,12545.0,74.22,74.22,74.04,74.11,12545.0
2022-08-19 14:15:00,74.07,74.17,73.94,74.15,11334.0,74.07,74.17,73.94,74.15,11334.0
2022-08-19 14:20:00,74.12,74.25,74.11,74.2,14173.0,74.12,74.25,74.11,74.2,14173.0
2022-08-19 14:25:00,74.18,74.63,74.16,74.62,38770.0,74.18,74.63,74.16,74.62,38770.0
2022-08-19 14:30:00,74.61,74.61,74.52,74.55,13841.0,74.61,74.61,74.52,74.55,13841.0
2022-08-19 14:35:00,74.55,74.55,74.45,74.5,15417.0,74.55,74.55,74.45,74.5,15417.0
2022-08-19 14:40:00,74.5,74.5,74.42,74.45,8610.0,74.5,74.5,74.42,74.45,8610.0
2022-08-19 14:45:00,74.45,74.47,74.37,74.38,12011.0,74.45,74.47,74.37,74.38,12011.0
2022-08-19 14:50:00,74.38,74.39,74.28,74.29,26161.0,74.38,74.39,74.28,74.29,26161.0
2022-08-19 14:55:00,74.29,74.32,74.27,74.3,7525.0,74.29,74.32,74.27,74.3,7525.0
2022-08-19 15:00:00,74.31,74.36,74.23,74.29,13659.0,74.31,74.36,74.23,74.29,13659.0
2022-08-19 15:05:00,74.33,74.33,74.23,74.27,13444.0,74.33,74.33,74.23,74.27,13444.0
2022-08-19 15:10:00,74.3,74.3,74.18,74.25,7122.0,74.3,74.3,74.18,74.25,7122.0
2022-08-19 15:15:00,74.24,74.32,74.24,74.24,18030.0,74.24,74.32,74.24,74.24,18030.0
2022-08-19 15:20:00,74.23,74.26,74.1,74.11,31898.0,74.23,74.26,74.1,74.11,31898.0
2022-08-19 15:25:00,74.11,74.18,74.1,74.13,60044.0,74.11,74.18,74.1,74.13,60044.0
2022-08-19 15:30:00,74.14,74.16,74.05,74.13,93931.0,74.14,74.16,74.05,74.13,93931.0
2022-08-19 15:35:00,74.13,74.2,74.13,74.15,44569.0,74.13,74.2,74.13,74.15,44569.0
2022-08-19 15:40:00,74.15,74.2,74.14,74.17,45350.0,74.15,74.2,74.14,74.17,45350.0
2022-08-19 15:45:00,74.16,74.16,74.07,74.08,101890.0,74.16,74.16,74.07,74.08,101890.0
2022-08-19 15:50:00,74.08,74.09,73.97,74.04,94115.0,74.08,74.09,73.97,74.04,94115.0
2022-08-19 15:55:00,74.04,74.08,73.99,74.08,146301.0,74.04,74.08,73.99,74.08,146301.0
2022-08-22 09:30:00,72.79,72.8,72.24,72.24,137430.0,72.79,72.8,72.24,72.24,137430.0
2022-08-22 09:35:00,72.23,72.24,71.94,71.99,116038.0,72.23,72.24,71.94,71.99,116038.0
2022-08-22 09:40:00,71.99,72.01,71.73,71.92,72203.0,71.99,72.01,71.73,71.92,72203.0
2022-08-22 09:45:00,71.91,72.05,71.84,71.91,67921.0,71.91,72.05,71.84,71.91,67921.0
2022-08-22 09:50:00,71.89,71.99,71.84,71.9,36800.0,71.89,71.99,71.84,71.9,36800.0
2022-08-22 09:55:00,71.93,72.09,71.81,71.88,171191.0,71.93,72.09,71.81,71.88,171191.0
2022-08-22 10:00:00,71.85,71.85,71.45,71.56,104969.0,71.85,71.85,71.45,71.56,104969.0
2022-08-22 10:05:00,71.57,71.77,71.47,71.74,38462.0,71.57,71.77,71.47,71.74,38462.0
2022-08-22 10:10:00,71.76,71.93,71.65,71.8,28430.0,71.76,71.93,71.65,71.8,28430.0
2022-08-22 10:15:00,71.79,72.15,71.78,72.02,42407.0,71.79,72.15,71.78,72.02,42407.0
2022-08-22 10:20:00,72.06,72.06,71.66,71.67,31816.0,72.06,72.06,71.66,71.67,31816.0
2022-08-22 10:25:00,71.68,72.08,71.65,71.88,49486.0,71.68,72.08,71.65,71.88,49486.0
2022-08-22 10:30:00,71.86,72.1,71.77,71.77,131584.0,71.86,72.1,71.77,71.77,131584.0
2022-08-22 10:35:00,71.84,72.16,71.79,72.05,38751.0,71.84,72.16,71.79,72.05,38751.0
2022-08-22 10:40:00,72.04,72.17,71.9,72.02,52478.0,72.04,72.17,71.9,72.02,52478.0
2022-08-22 10:45:00,72.01,72.19,71.8,72.11,28737.0,72.01,72.19,71.8,72.11,28737.0
2022-08-22 10:50:00,72.09,72.15,71.92,71.97,21790.0,72.09,72.15,71.92,71.97,21790.0
2022-08-22 10:55:00,71.96,72.1,71.88,72.03,22761.0,71.96,72.1,71.88,72.03,22761.0
2022-08-22 11:00:00,72.02,72.11,71.92,72.08,25398.0,72.02,72.11,71.92,72.08,25398.0
2022-08-22 11:05:00,72.12,72.16,71.93,72.03,75700.0,72.12,72.16,71.93,72.03,75700.0
2022-08-22 11:10:00,72.03,72.21,71.91,72.14,69973.0,72.03,72.21,71.91,72.14,69973.0
2022-08-22 11:15:00,72.15,72.31,72.06,72.06,21880.0,72.15,72.31,72.06,72.06,21880.0
2022-08-22 11:20:00,72.08,73.34,71.75,73.19,1512180.0,72.08,73.34,71.75,73.19,1512180.0
2022-08-22 11:25:00,73.19,73.59,72.86,73.29,876436.0,73.19,73.59,72.86,73.29,876436.0
2022-08-22 11:30:00,73.28,73.35,72.91,73.1,369370.0,73.28,73.35,72.91,73.1,369370.0
2022-08-22 11:35:00,73.11,74.13,73.11,73.9,293138.0,73.11,74.13,73.11,73.9,293138.0
2022-08-22 11:40:00,73.9,74.12,73.9,74.03,174183.0,73.9,74.12,73.9,74.03,174183.0
2022-08-22 11:45:00,74.02,74.23,73.93,74.01,188538.0,74.02,74.23,73.93,74.01,188538.0
2022-08-22 11:50:00,74.01,74.01,73.45,73.54,95399.0,74.01,74.01,73.45,73.54,95399.0
2022-08-22 11:55:00,73.55,73.65,73.46,73.62,53357.0,73.55,73.65,73.46,73.62,53357.0
2022-08-22 12:00:00,73.65,73.9,73.62,73.89,51224.0,73.65,73.9,73.62,73.89,51224.0
2022-08-22 12:05:00,73.87,74.14,73.85,73.89,32149.0,73.87,74.14,73.85,73.89,32149.0
2022-08-22 12:10:00,73.92,74.09,73.91,73.95,142055.0,73.92,74.09,73.91,73.95,142055.0
2022-08-22 12:15:00,73.95,74.18,73.94,74.13,48084.0,73.95,74.18,73.94,74.13,48084.0
2022-08-22 12:20:00,74.15,74.22,74.07,74.1,30046.0,74.15,74.22,74.07,74.1,30046.0
2022-08-22 12:25:00,74.14,74.19,73.88,73.93,61424.0,74.14,74.19,73.88,73.93,61424.0
2022-08-22 12:30:00,73.99,74.22,73.99,74.19,22392.0,73.99,74.22,73.99,74.19,22392.0
2022-08-22 12:35:00,74.17,74.5,74.17,74.41,63994.0,74.17,74.5,74.17,74.41,63994.0
2022-08-22 12:40:00,74.38,74.5,74.33,74.36,73689.0,74.38,74.5,74.33,74.36,73689.0
2022-08-22 12:45:00,74.35,74.5,74.33,74.44,39629.0,74.35,74.5,74.33,74.44,39629.0
2022-08-22 12:50:00,74.47,74.56,74.37,74.47,41135.0,74.47,74.56,74.37,74.47,41135.0
2022-08-22 12:55:00,74.5,74.51,74.34,74.42,21320.0,74.5,74.51,74.34,74.42,21320.0
2022-08-22 13:00:00,74.45,74.46,74.21,74.25,31278.0,74.45,74.46,74.21,74.25,31278.0
2022-08-22 13:05:00,74.22,74.24,73.93,73.96,38932.0,74.22,74.24,73.93,73.96,38932.0
2022-08-22 13:10:00,73.94,73.96,73.79,73.8,18466.0,73.94,73.96,73.79,73.8,18466.0
2022-08-22 13:15:00,73.78,73.8,73.61,73.8,18611.0,73.78,73.8,73.61,73.8,18611.0
2022-08-22 13:20:00,73.78,73.8,73.71,73.74,6597.0,73.78,73.8,73.71,73.74,6597.0
2022-08-22 13:25:00,73.73,73.8,73.68,73.7,9435.0,73.73,73.8,73.68,73.7,9435.0
2022-08-22 13:30:00,73.67,73.8,73.67,73.73,15752.0,73.67,73.8,73.67,73.73,15752.0
2022-08-22 13:35:00,73.7,73.93,73.67,73.8,43761.0,73.7,73.93,73.67,73.8,43761.0
2022-08-22 13:40:00,73.81,73.88,73.8,73.8,59085.0,73.81,73.88,73.8,73.8,59085.0
2022-08-22 13:45:00,73.8,73.84,73.75,73.79,36420.0,73.8,73.84,73.75,73.79,36420.0
2022-08-22 13:50:00,73.78,73.92,73.75,73.85,23715.0,73.78,73.92,73.75,73.85,23715.0
2022-08-22 13:55:00,73.85,73.95,73.76,73.91,15109.0,73.85,73.95,73.76,73.91,15109.0
2022-08-22 14:00:00,73.91,74.1,73.89,74.04,21131.0,73.91,74.1,73.89,74.04,21131.0
2022-08-22 14:05:00,74.01,74.12,73.98,74.1,16247.0,74.01,74.12,73.98,74.1,16247.0
2022-08-22 14:10:00,74.07,74.17,74.02,74.17,9248.0,74.07,74.17,74.02,74.17,9248.0
2022-08-22 14:15:00,74.12,74.2,74.06,74.06,15569.0,74.12,74.2,74.06,74.06,15569.0
2022-08-22 14:20:00,74.04,74.22,74.03,74.21,16119.0,74.04,74.22,74.03,74.21,16119.0
2022-08-22 14:25:00,74.2,74.52,74.18,74.48,58980.0,74.2,74.52,74.18,74.48,58980.0
2022-08-22 14:30:00,74.44,74.56,74.4,74.55,33294.0,74.44,74.56,74.4,74.55,33294.0
2022-08-22 14:35:00,74.55,74.58,74.45,74.5,61209.0,74.55,74.58,74.45,74.5,61209.0
2022-08-22 14:40:00,74.5,74.55,74.47,74.51,62177.0,74.5,74.55,74.47,74.51,62177.0
2022-08-22 14:45:00,74.49,74.5,74.42,74.42,8379.0,74.49,74.5,74.42,74.42,8379.0
2022-08-22 14:50:00,74.4,74.49,74.39,74.45,14106.0,74.4,74.49,74.39,74.45,14106.0
2022-08-22 14:55:00,74.45,74.47,74.34,74.36,169759.0,74.45,74.47,74.34,74.36,169759.0
2022-08-22 15:00:00,74.37,74.5,74.37,74.42,63454.0,74.37,74.5,74.37,74.42,63454.0
2022-08-22 15:05:00,74.41,74.48,74.41,74.48,30406.0,74.41,74.48,74.41,74.48,30406.0
2022-08-22 15:10:00,74.48,74.67,74.45,74.67,28561.0,74.48,74.67,74.45,74.67,28561.0
2022-08-22 15:15:00,74.67,74.69,74.61,74.63,28485.0,74.67,74.69,74.61,74.63,28485.0
2022-08-22 15:20:00,74.63,74.68,74.59,74.66,7314.0,74.63,74.68,74.59,74.66,7314.0
2022-08-22 15:25:00,74.66,74.67,74.63,74.66,8875.0,74.66,74.67,74.63,74.66,8875.0
2022-08-22 15:30:00,74.66,74.71,74.59,74.62,22651.0,74.66,74.71,74.59,74.62,22651.0
2022-08-22 15:35:00,74.61,74.66,74.61,74.66,16732.0,74.61,74.66,74.61,74.66,16732.0
2022-08-22 15:40:00,74.65,74.66,74.56,74.63,31630.0,74.65,74.66,74.56,74.63,31630.0
2022-08-22 15:45:00,74.63,74.7,74.63,74.7,30884.0,74.63,74.7,74.63,74.7,30884.0
2022-08-22 15:50:00,74.69,74.77,74.66,74.7,49169.0,74.69,74.77,74.66,74.7,49169.0
2022-08-22 15:55:00,74.71,74.74,74.65,74.69,173923.0,74.71,74.74,74.65,74.69,173923.0
2022-08-23 09:30:00,75.83,76.25,75.81,76.13,155562.0,75.83,76.25,75.81,76.13,155562.0
2022-08-23 09:35:00,76.13,76.66,76.13,76.53,108542.0,76.13,76.66,76.13,76.53,108542.0
2022-08-23 09:40:00,76.59,76.61,76.34,76.4,62044.0,76.59,76.61,76.34,76.4,62044.0
2022-08-23 09:45:00,76.42,76.65,76.34,76.44,69354.0,76.42,76.65,76.34,76.44,69354.0
2022-08-23 09:50:00,76.44,76.51,76.33,76.38,61754.0,76.44,76.51,76.33,76.38,61754.0
2022-08-23 09:55:00,76.36,76.5,76.36,76.48,24488.0,76.36,76.5,76.36,76.48,24488.0
2022-08-23 10:00:00,76.5,76.75,76.49,76.56,65328.0,76.5,76.75,76.49,76.56,65328.0
2022-08-23 10:05:00,76.57,76.83,76.55,76.8,172256.0,76.57,76.83,76.55,76.8,172256.0
2022-08-23 10:10:00,76.85,76.85,76.68,76.73,40142.0,76.85,76.85,76.68,76.73,40142.0
2022-08-23 10:15:00,76.8,77.02,76.76,76.94,48053.0,76.8,77.02,76.76,76.94,48053.0
2022-08-23 10:20:00,76.94,76.99,76.8,76.86,40268.0,76.94,76.99,76.8,76.86,40268.0
2022-08-23 10:25:00,76.86,77.22,76.5,76.61,472667.0,76.86,77.22,76.5,76.61,472667.0
2022-08-23 10:30:00,76.57,76.9,76.57,76.82,42711.0,76.57,76.9,76.57,76.82,42711.0
2022-08-23 10:35:00,76.79,76.99,76.75,76.95,74519.0,76.79,76.99,76.75,76.95,74519.0
2022-08-23 10:40:00,76.97,77.14,76.95,77.11,21221.0,76.97,77.14,76.95,77.11,21221.0
2022-08-23 10:45:00,77.09,77.12,76.86,77.0,14563.0,77.09,77.12,76.86,77.0,14563.0
2022-08-23 10:50:00,76.96,77.28,76.94,77.2,33315.0,76.96,77.28,76.94,77.2,33315.0
2022-08-23 10:55:00,77.21,77.24,77.09,77.14,28736.0,77.21,77.24,77.09,77.14,28736.0
2022-08-23 11:00:00,77.17,77.18,76.8,76.92,43497.0,77.17,77.18,76.8,76.92,43497.0
2022-08-23 11:05:00,76.91,77.08,76.86,77.07,9166.0,76.91,77.08,76.86,77.07,9166.0
2022-08-23 11:10:00,77.08,77.16,77.05,77.06,20744.0,77.08,77.16,77.05,77.06,20744.0
2022-08-23 11:15:00,77.05,77.18,77.0,77.15,13305.0,77.05,77.18,77.0,77.15,13305.0
2022-08-23 11:20:00,77.15,77.2,77.04,77.12,18462.0,77.15,77.2,77.04,77.12,18462.0
2022-08-23 11:25:00,77.1,77.11,76.72,76.72,163509.0,77.1,77.11,76.72,76.72,163509.0
2022-08-23 11:30:00,76.72,76.83,76.41,76.61,219302.0,76.72,76.83,76.41,76.61,219302.0
2022-08-23 11:35:00,76.66,76.96,76.66,76.84,41590.0,76.66,76.96,76.66,76.84,41590.0
2022-08-23 11:40:00,76.84,76.92,76.69,76.7,31028.0,76.84,76.92,76.69,76.7,31028.0
2022-08-23 11:45:00,76.69,76.78,76.65,76.7,12799.0,76.69,76.78,76.65,76.7,12799.0
2022-08-23 11:50:00,76.7,76.82,76.67,76.68,29854.0,76.7,76.82,76.67,76.68,29854.0
2022-08-23 11:55:00,76.71,76.82,76.61,76.82,37039.0,76.71,76.82,76.61,76.82,37039.0
2022-08-23 12:00:00,76.79,76.88,76.59,76.74,18538.0,76.79,76.88,76.59,76.74,18538.0
2022-08-23 12:05:00,76.73,76.73,76.47,76.51,18405.0,76.73,76.73,76.47,76.51,18405.0
2022-08-23 12:10:00,76.51,76.62,76.46,76.61,17600.0,76.51,76.62,76.46,76.61,17600.0
2022-08-23 12:15:00,76.6,76.63,76.54,76.58,8853.0,76.6,76.63,76.54,76.58,8853.0
2022-08-23 12:20:00,76.57,76.58,76.5,76.54,5225.0,76.57,76.58,76.5,76.54,5225.0
2022-08-23 12:25:00,76.55,76.67,76.53,76.64,4908.0,76.55,76.67,76.53,76.64,4908.0
2022-08-23 12:30:00,76.64,76.69,76.56,76.69,5666.0,76.64,76.69,76.56,76.69,5666.0
2022-08-23 12:35:00,76.69,76.75,76.67,76.71,10814.0,76.69,76.75,76.67,76.71,10814.0
2022-08-23 12:40:00,76.69,76.85,76.69,76.82,11171.0,76.69,76.85,76.69,76.82,11171.0
2022-08-23 12:45:00,76.82,76.94,76.82,76.88,74485.0,76.82,76.94,76.82,76.88,74485.0
2022-08-23 12:50:00,76.88,76.96,76.8,76.93,27763.0,76.88,76.96,76.8,76.93,27763.0
2022-08-23 12:55:00,76.9,76.98,76.9,76.97,16067.0,76.9,76.98,76.9,76.97,16067.0
2022-08-23 13:00:00,76.98,77.0,76.91,76.95,15902.0,76.98,77.0,76.91,76.95,15902.0
2022-08-23 13:05:00,76.95,76.95,76.82,76.86,71124.0,76.95,76.95,76.82,76.86,71124.0
2022-08-23 13:10:00,76.88,76.91,76.84,76.87,16595.0,76.88,76.91,76.84,76.87,16595.0
2022-08-23 13:15:00,76.87,76.93,76.77,76.9,34335.0,76.87,76.93,76.77,76.9,34335.0
2022-08-23 13:20:00,76.92,76.97,76.84,76.85,15167.0,76.92,76.97,76.84,76.85,15167.0
2022-08-23 13:25:00,76.87,76.91,76.8,76.9,8730.0,76.87,76.91,76.8,76.9,8730.0
2022-08-23 13:30:00,76.9,77.06,76.85,77.0,60076.0,76.9,77.06,76.85,77.0,60076.0
2022-08-23 13:35:00,77.03,77.08,76.93,76.93,14831.0,77.03,77.08,76.93,76.93,14831.0
2022-08-23 13:40:00,76.93,76.94,76.88,76.91,5487.0,76.93,76.94,76.88,76.91,5487.0
2022-08-23 13:45:00,76.9,76.95,76.89,76.94,24376.0,76.9,76.95,76.89,76.94,24376.0
2022-08-23 13:50:00,76.97,77.01,76.94,77.0,10109.0,76.97,77.01,76.94,77.0,10109.0
2022-08-23 13:55:00,76.99,77.06,76.98,77.01,14613.0,76.99,77.06,76.98,77.01,14613.0
2022-08-23 14:00:00,77.02,77.16,77.0,77.14,10663.0,77.02,77.16,77.0,77.14,10663.0
2022-08-23 14:05:00,77.09,77.11,76.93,76.96,25152.0,77.09,77.11,76.93,76.96,25152.0
2022-08-23 14:10:00,76.95,76.96,76.92,76.95,8649.0,76.95,76.96,76.92,76.95,8649.0
2022-08-23 14:15:00,76.93,76.95,76.86,76.93,7300.0,76.93,76.95,76.86,76.93,7300.0
2022-08-23 14:20:00,76.91,77.06,76.86,77.05,8404.0,76.91,77.06,76.86,77.05,8404.0
2022-08-23 14:25:00,77.07,77.09,76.85,76.9,26860.0,77.07,77.09,76.85,76.9,26860.0
2022-08-23 14:30:00,76.91,77.04,76.9,76.95,13145.0,76.91,77.04,76.9,76.95,13145.0
2022-08-23 14:35:00,76.96,77.01,76.94,76.96,20827.0,76.96,77.01,76.94,76.96,20827.0
2022-08-23 14:40:00,76.94,76.94,76.88,76.93,4656.0,76.94,76.94,76.88,76.93,4656.0
2022-08-23 14:45:00,76.92,76.92,76.85,76.89,7090.0,76.92,76.92,76.85,76.89,7090.0
2022-08-23 14:50:00,76.91,76.91,76.85,76.85,3670.0,76.91,76.91,76.85,76.85,3670.0
2022-08-23 14:55:00,76.86,76.86,76.8,76.8,8376.0,76.86,76.86,76.8,76.8,8376.0
2022-08-23 15:00:00,76.81,76.84,76.81,76.83,8483.0,76.81,76.84,76.81,76.83,8483.0
2022-08-23 15:05:00,76.83,76.85,76.82,76.83,23964.0,76.83,76.85,76.82,76.83,23964.0
2022-08-23 15:10:00,76.84,76.88,76.81,76.81,27441.0,76.84,76.88,76.81,76.81,27441.0
2022-08-23 15:15:00,76.82,76.91,76.82,76.9,46449.0,76.82,76.91,76.82,76.9,46449.0
2022-08-23 15:20:00,76.9,76.9,76.84,76.84,5900.0,76.9,76.9,76.84,76.84,5900.0
2022-08-23 15:25:00,76.84,76.85,76.79,76.85,17443.0,76.84,76.85,76.79,76.85,17443.0
2022-08-23 15:30:00,76.85,76.86,76.8,76.81,6283.0,76.85,76.86,76.8,76.81,6283.0
2022-08-23 15:35:00,76.81,76.87,76.81,76.86,9616.0,76.81,76.87,76.81,76.86,9616.0
2022-08-23 15:40:00,76.86,76.92,76.85,76.9,9392.0,76.86,76.92,76.85,76.9,9392.0
2022-08-23 15:45:00,76.88,76.9,76.8,76.8,21489.0,76.88,76.9,76.8,76.8,21489.0
2022-08-23 15:50:00,76.8,76.85,76.78,76.81,37113.0,76.8,76.85,76.78,76.81,37113.0
2022-08-23 15:55:00,76.81,76.87,76.77,76.86,164938.0,76.81,76.87,76.77,76.86,164938.0
2022-08-24 09:30:00,76.85,77.22,76.7,77.11,57716.0,76.85,77.22,76.7,77.11,57716.0
2022-08-24 09:35:00,77.12,77.34,77.12,77.28,20420.0,77.12,77.34,77.12,77.28,20420.0
2022-08-24 09:40:00,77.26,77.28,77.15,77.27,14327.0,77.26,77.28,77.15,77.27,14327.0
2022-08-24 09:45:00,77.29,77.41,77.22,77.25,20228.0,77.29,77.41,77.22,77.25,20228.0
2022-08-24 09:50:00,77.25,77.41,77.18,77.22,39045.0,77.25,77.41,77.18,77.22,39045.0
2022-08-24 09:55:00,77.24,77.25,77.03,77.2,58561.0,77.24,77.25,77.03,77.2,58561.0
2022-08-24 10:00:00,77.17,77.45,77.16,77.35,17981.0,77.17,77.45,77.16,77.35,17981.0
2022-08-24 10:05:00,77.35,77.36,77.16,77.21,15544.0,77.35,77.36,77.16,77.21,15544.0
2022-08-24 10:10:00,77.24,77.35,77.13,77.29,17043.0,77.24,77.35,77.13,77.29,17043.0
2022-08-24 10:15:00,77.3,77.39,77.18,77.38,17641.0,77.3,77.39,77.18,77.38,17641.0
2022-08-24 10:20:00,77.4,77.4,77.23,77.29,16489.0,77.4,77.4,77.23,77.29,16489.0
2022-08-24 10:25:00,77.29,77.4,77.23,77.32,19778.0,77.29,77.4,77.23,77.32,19778.0
2022-08-24 10:30:00,77.38,77.45,76.59,76.61,129582.0,77.38,77.45,76.59,76.61,129582.0
2022-08-24 10:35:00,76.64,76.86,76.54,76.66,56895.0,76.64,76.86,76.54,76.66,56895.0
2022-08-24 10:40:00,76.63,76.77,76.47,76.64,62723.0,76.63,76.77,76.47,76.64,62723.0
2022-08-24 10:45:00,76.65,77.28,76.65,77.22,43117.0,76.65,77.28,76.65,77.22,43117.0
2022-08-24 10:50:00,77.21,77.58,77.21,77.5,88226.0,77.21,77.58,77.21,77.5,88226.0
2022-08-24 10:55:00,77.57,77.6,77.35,77.43,76059.0,77.57,77.6,77.35,77.43,76059.0
2022-08-24 11:00:00,77.48,77.79,77.47,77.67,42394.0,77.48,77.79,77.47,77.67,42394.0
2022-08-24 11:05:00,77.65,77.71,77.41,77.57,20210.0,77.65,77.71,77.41,77.57,20210.0
2022-08-24 11:10:00,77.56,77.66,77.43,77.64,22939.0,77.56,77.66,77.43,77.64,22939.0
2022-08-24 11:15:00,77.73,77.75,77.36,77.36,23122.0,77.73,77.75,77.36,77.36,23122.0
2022-08-24 11:20:00,77.35,77.35,76.56,76.6,82956.0,77.35,77.35,76.56,76.6,82956.0
2022-08-24 11:25:00,76.56,76.77,76.39,76.57,174638.0,76.56,76.77,76.39,76.57,174638.0
2022-08-24 11:30:00,76.52,76.6,76.29,76.46,108093.0,76.52,76.6,76.29,76.46,108093.0
2022-08-24 11:35:00,76.38,76.71,76.25,76.62,73064.0,76.38,76.71,76.25,76.62,73064.0
2022-08-24 11:40:00,76.62,76.66,76.34,76.34,48820.0,76.62,76.66,76.34,76.34,48820.0
2022-08-24 11:45:00,76.3,76.44,76.22,76.34,21763.0,76.3,76.44,76.22,76.34,21763.0
2022-08-24 11:50:00,76.31,76.58,76.29,76.53,20666.0,76.31,76.58,76.29,76.53,20666.0
2022-08-24 11:55:00,76.55,76.6,76.53,76.58,25905.0,76.55,76.6,76.53,76.58,25905.0
2022-08-24 12:00:00,76.55,76.61,76.35,76.38,25613.0,76.55,76.61,76.35,76.38,25613.0
2022-08-24 12:05:00,76.35,76.44,76.33,76.37,6460.0,76.35,76.44,76.33,76.37,6460.0
2022-08-24 12:10:00,76.35,76.44,76.27,76.42,12879.0,76.35,76.44,76.27,76.42,12879.0
2022-08-24 12:15:00,76.48,76.55,76.45,76.55,23403.0,76.48,76.55,76.45,76.55,23403.0
2022-08-24 12:20:00,76.6,77.6,76.6,77.54,212710.0,76.6,77.6,76.6,77.54,212710.0
2022-08-24 12:25:00,77.53,77.93,77.44,77.84,268273.0,77.53,77.93,77.44,77.84,268273.0
2022-08-24 12:30:00,77.86,77.95,77.61,77.84,130101.0,77.86,77.95,77.61,77.84,130101.0
2022-08-24 12:35:00,77.85,77.9,77.65,77.66,80462.0,77.85,77.9,77.65,77.66,80462.0
2022-08-24 12:40:00,77.65,77.69,77.35,77.36,135007.0,77.65,77.69,77.35,77.36,135007.0
2022-08-24 12:45:00,77.39,77.39,77.15,77.16,36344.0,77.39,77.39,77.15,77.16,36344.0
2022-08-24 12:50:00,77.18,77.22,76.85,76.92,28963.0,77.18,77.22,76.85,76.92,28963.0
2022-08-24 12:55:00,76.92,77.0,76.68,76.98,49234.0,76.92,77.0,76.68,76.98,49234.0
2022-08-24 13:00:00,76.96,77.14,76.95,77.14,8437.0,76.96,77.14,76.95,77.14,8437.0
2022-08-24 13:05:00,77.16,77.35,77.11,77.35,16964.0,77.16,77.35,77.11,77.35,16964.0
2022-08-24 13:10:00,77.37,77.49,77.29,77.37,47830.0,77.37,77.49,77.29,77.37,47830.0
2022-08-24 13:15:00,77.4,77.47,77.2,77.2,30381.0,77.4,77.47,77.2,77.2,30381.0
2022-08-24 13:20:00,77.2,77.36,77.17,77.31,8168.0,77.2,77.36,77.17,77.31,8168.0
2022-08-24 13:25:00,77.35,77.44,77.31,77.31,9837.0,77.35,77.44,77.31,77.31,9837.0
2022-08-24 13:30:00,77.35,77.49,77.35,77.45,6761.0,77.35,77.49,77.35,77.45,6761.0
2022-08-24 13:35:00,77.4,77.41,77.33,77.33,5293.0,77.4,77.41,77.33,77.33,5293.0
2022-08-24 13:40:00,77.36,77.44,77.32,77.42,9009.0,77.36,77.44,77.32,77.42,9009.0
2022-08-24 13:45:00,77.44,77.44,77.05,77.17,185946.0,77.44,77.44,77.05,77.17,185946.0
2022-08-24 13:50:00,77.23,77.45,77.23,77.44,13508.0,77.23,77.45,77.23,77.44,13508.0
2022-08-24 13:55:00,77.47,77.58,77.46,77.57,25827.0,77.47,77.58,77.46,77.57,25827.0
2022-08-24 14:00:00,77.58,77.59,77.48,77.48,6206.0,77.58,77.59,77.48,77.48,6206.0
2022-08-24 14:05:00,77.5,77.5,77.43,77.47,8208.0,77.5,77.5,77.43,77.47,8208.0
2022-08-24 14:10:00,77.49,77.56,77.44,77.52,7216.0,77.49,77.56,77.44,77.52,7216.0
2022-08-24 14:15:00,77.54,77.61,77.52,77.61,3393.0,77.54,77.61,77.52,77.61,3393.0
2022-08-24 14:20:00,77.61,77.71,77.61,77.7,40808.0,77.61,77.71,77.61,77.7,40808.0
2022-08-24 14:25:00,77.75,77.81,77.71,77.79,21762.0,77.75,77.81,77.71,77.79,21762.0
2022-08-24 14:30:00,77.78,77.83,77.63,77.63,44583.0,77.78,77.83,77.63,77.63,44583.0
2022-08-24 14:35:00,77.63,77.74,77.58,77.73,13425.0,77.63,77.74,77.58,77.73,13425.0
2022-08-24 14:40:00,77.76,77.78,77.7,77.76,18204.0,77.76,77.78,77.7,77.76,18204.0
2022-08-24 14:45:00,77.74,77.74,77.66,77.66,11050.0,77.74,77.74,77.66,77.66,11050.0
2022-08-24 14:50:00,77.68,77.75,77.68,77.71,10353.0,77.68,77.75,77.68,77.71,10353.0
2022-08-24 14:55:00,77.72,77.74,77.67,77.69,3971.0,77.72,77.74,77.67,77.69,3971.0
2022-08-24 15:00:00,77.69,77.79,77.69,77.78,4484.0,77.69,77.79,77.69,77.78,4484.0
2022-08-24 15:05:00,77.77,77.8,77.76,77.79,36138.0,77.77,77.8,77.76,77.79,36138.0
2022-08-24 15:10:00,77.79,77.82,77.78,77.81,10814.0,77.79,77.82,77.78,77.81,10814.0
2022-08-24 15:15:00,77.81,77.86,77.78,77.83,12430.0,77.81,77.86,77.78,77.83,12430.0
2022-08-24 15:20:00,77.84,77.87,77.82,77.87,4944.0,77.84,77.87,77.82,77.87,4944.0
2022-08-24 15:25:00,77.86,77.89,77.85,77.88,36456.0,77.86,77.89,77.85,77.88,36456.0
2022-08-24 15:30:00,77.88,77.93,77.87,77.92,20905.0,77.88,77.93,77.87,77.92,20905.0
2022-08-24 15:35:00,77.91,78.01,77.89,77.98,19810.0,77.91,78.01,77.89,77.98,19810.0
2022-08-24 15:40:00,77.99,78.01,77.99,77.99,13470.0,77.99,78.01,77.99,77.99,13470.0
2022-08-24 15:45:00,77.99,78.03,77.96,77.98,33148.0,77.99,78.03,77.96,77.98,33148.0
2022-08-24 15:50:00,77.98,78.02,77.97,78.0,54963.0,77.98,78.02,77.97,78.0,54963.0
2022-08-24 15:55:00,78.0,78.07,77.96,78.01,75388.0,78.0,78.07,77.96,78.01,75388.0
2022-08-25 09:30:00,78.34,78.38,77.93,77.99,92228.0,78.34,78.38,77.93,77.99,92228.0
2022-08-25 09:35:00,77.97,78.16,77.95,78.09,17040.0,77.97,78.16,77.95,78.09,17040.0
2022-08-25 09:40:00,78.07,78.07,77.8,77.92,35208.0,78.07,78.07,77.8,77.92,35208.0
2022-08-25 09:45:00,77.9,78.02,77.89,77.94,51509.0,77.9,78.02,77.89,77.94,51509.0
2022-08-25 09:50:00,77.93,77.97,77.87,77.94,19841.0,77.93,77.97,77.87,77.94,19841.0
2022-08-25 09:55:00,77.91,77.91,77.72,77.84,59297.0,77.91,77.91,77.72,77.84,59297.0
2022-08-25 10:00:00,77.85,78.0,77.74,77.75,34005.0,77.85,78.0,77.74,77.75,34005.0
2022-08-25 10:05:00,77.76,77.79,77.19,77.2,96772.0,77.76,77.79,77.19,77.2,96772.0
2022-08-25 10:10:00,77.22,77.44,77.14,77.39,49665.0,77.22,77.44,77.14,77.39,49665.0
2022-08-25 10:15:00,77.41,77.6,77.35,77.56,11451.0,77.41,77.6,77.35,77.56,11451.0
2022-08-25 10:20:00,77.54,77.64,77.49,77.53,8709.0,77.54,77.64,77.49,77.53,8709.0
2022-08-25 10:25:00,77.52,77.58,77.28,77.38,13563.0,77.52,77.58,77.28,77.38,13563.0
2022-08-25 10:30:00,77.37,77.82,77.37,77.77,9528.0,77.37,77.82,77.37,77.77,9528.0
2022-08-25 10:35:00,77.76,77.76,77.55,77.6,13936.0,77.76,77.76,77.55,77.6,13936.0
2022-08-25 10:40:00,77.56,77.7,77.45,77.67,14010.0,77.56,77.7,77.45,77.67,14010.0
2022-08-25 10:45:00,77.65,77.76,77.61,77.62,10584.0,77.65,77.76,77.61,77.62,10584.0
2022-08-25 10:50:00,77.64,77.67,77.26,77.46,21326.0,77.64,77.67,77.26,77.46,21326.0
2022-08-25 10:55:00,77.4,77.45,77.3,77.45,6872.0,77.4,77.45,77.3,77.45,6872.0
2022-08-25 11:00:00,77.32,77.35,76.95,77.02,26808.0,77.32,77.35,76.95,77.02,26808.0
2022-08-25 11:05:00,77.03,77.25,77.02,77.25,20510.0,77.03,77.25,77.02,77.25,20510.0
2022-08-25 11:10:00,77.2,77.26,76.84,76.93,30256.0,77.2,77.26,76.84,76.93,30256.0
2022-08-25 11:15:00,76.94,77.08,76.92,77.02,11501.0,76.94,77.08,76.92,77.02,11501.0
2022-08-25 11:20:00,77.04,77.16,76.91,77.02,40675.0,77.04,77.16,76.91,77.02,40675.0
2022-08-25 11:25:00,77.01,77.51,77.01,77.48,24708.0,77.01,77.51,77.01,77.48,24708.0
2022-08-25 11:30:00,77.48,77.48,77.28,77.31,37035.0,77.48,77.48,77.28,77.31,37035.0
2022-08-25 11:35:00,77.32,77.47,77.25,77.42,10423.0,77.32,77.47,77.25,77.42,10423.0
2022-08-25 11:40:00,77.44,77.67,77.44,77.62,18776.0,77.44,77.67,77.44,77.62,18776.0
2022-08-25 11:45:00,77.61,77.7,77.48,77.48,12843.0,77.61,77.7,77.48,77.48,12843.0
2022-08-25 11:50:00,77.46,77.46,77.31,77.41,18441.0,77.46,77.46,77.31,77.41,18441.0
2022-08-25 11:55:00,77.36,77.51,77.29,77.42,25846.0,77.36,77.51,77.29,77.42,25846.0
2022-08-25 12:00:00,77.4,77.57,77.31,77.35,19881.0,77.4,77.57,77.31,77.35,19881.0
2022-08-25 12:05:00,77.36,77.47,77.36,77.37,4200.0,77.36,77.47,77.36,77.37,4200.0
2022-08-25 12:10:00,77.37,77.42,77.14,77.25,40228.0,77.37,77.42,77.14,77.25,40228.0
2022-08-25 12:15:00,77.25,77.34,76.98,77.1,25698.0,77.25,77.34,76.98,77.1,25698.0
2022-08-25 12:20:00,77.12,77.19,76.94,76.94,14310.0,77.12,77.19,76.94,76.94,14310.0
2022-08-25 12:25:00,76.93,77.1,76.93,77.07,11435.0,76.93,77.1,76.93,77.07,11435.0
2022-08-25 12:30:00,77.1,77.19,77.04,77.11,11130.0,77.1,77.19,77.04,77.11,11130.0
2022-08-25 12:35:00,77.14,77.14,77.02,77.03,6527.0,77.14,77.14,77.02,77.03,6527.0
2022-08-25 12:40:00,77.06,77.13,76.95,77.12,18666.0,77.06,77.13,76.95,77.12,18666.0
2022-08-25 12:45:00,77.14,77.32,77.1,77.18,32665.0,77.14,77.32,77.1,77.18,32665.0
2022-08-25 12:50:00,77.21,77.37,77.18,77.31,13489.0,77.21,77.37,77.18,77.31,13489.0
2022-08-25 12:55:00,77.3,77.43,77.29,77.33,18099.0,77.3,77.43,77.29,77.33,18099.0
2022-08-25 13:00:00,77.34,77.46,77.28,77.41,16412.0,77.34,77.46,77.28,77.41,16412.0
2022-08-25 13:05:00,77.42,77.5,77.36,77.47,16279.0,77.42,77.5,77.36,77.47,16279.0
2022-08-25 13:10:00,77.47,77.53,77.44,77.52,10777.0,77.47,77.53,77.44,77.52,10777.0
2022-08-25 13:15:00,77.52,77.59,77.42,77.42,25178.0,77.52,77.59,77.42,77.42,25178.0
2022-08-25 13:20:00,77.37,77.37,77.17,77.21,31983.0,77.37,77.37,77.17,77.21,31983.0
2022-08-25 13:25:00,77.17,77.21,77.0,77.02,20451.0,77.17,77.21,77.0,77.02,20451.0
2022-08-25 13:30:00,77.02,77.05,76.61,76.76,169069.0,77.02,77.05,76.61,76.76,169069.0
2022-08-25 13:35:00,76.75,76.77,76.52,76.77,204553.0,76.75,76.77,76.52,76.77,204553.0
2022-08-25 13:40:00,76.75,76.77,76.58,76.61,17509.0,76.75,76.77,76.58,76.61,17509.0
2022-08-25 13:45:00,76.63,76.69,76.35,76.42,73458.0,76.63,76.69,76.35,76.42,73458.0
2022-08-25 13:50:00,76.42,76.48,76.26,76.42,45504.0,76.42,76.48,76.26,76.42,45504.0
2022-08-25 13:55:00,76.43,76.62,76.38,76.51,38875.0,76.43,76.62,76.38,76.51,38875.0
2022-08-25 14:00:00,76.53,76.64,76.4,76.58,47265.0,76.53,76.64,76.4,76.58,47265.0
2022-08-25 14:05:00,76.6,76.7,76.53,76.63,14190.0,76.6,76.7,76.53,76.63,14190.0
2022-08-25 14:10:00,76.61,76.69,76.54,76.67,15122.0,76.61,76.69,76.54,76.67,15122.0
2022-08-25 14:15:00,76.62,76.63,76.47,76.57,18754.0,76.62,76.63,76.47,76.57,18754.0
2022-08-25 14:20:00,76.58,76.64,76.15,76.17,112736.0,76.58,76.64,76.15,76.17,112736.0
2022-08-25 14:25:00,76.19,76.22,75.94,76.02,68879.0,76.19,76.22,75.94,76.02,68879.0
2022-08-25 14:30:00,76.04,76.15,75.83,76.15,46770.0,76.04,76.15,75.83,76.15,46770.0
2022-08-25 14:35:00,76.15,76.17,75.9,75.9,27129.0,76.15,76.17,75.9,75.9,27129.0
2022-08-25 14:40:00,75.89,76.1,75.88,76.09,13314.0,75.89,76.1,75.88,76.09,13314.0
2022-08-25 14:45:00,76.08,76.32,76.08,76.32,9873.0,76.08,76.32,76.08,76.32,9873.0
2022-08-25 14:50:00,76.31,76.5,76.27,76.46,15720.0,76.31,76.5,76.27,76.46,15720.0
2022-08-25 14:55:00,76.45,76.51,76.4,76.43,19242.0,76.45,76.51,76.4,76.43,19242.0
2022-08-25 15:00:00,76.44,76.46,76.32,76.45,14227.0,76.44,76.46,76.32,76.45,14227.0
2022-08-25 15:05:00,76.43,76.51,76.43,76.46,38809.0,76.43,76.51,76.43,76.46,38809.0
2022-08-25 15:10:00,76.47,76.59,76.47,76.58,10720.0,76.47,76.59,76.47,76.58,10720.0
2022-08-25 15:15:00,76.58,76.59,76.51,76.56,15293.0,76.58,76.59,76.51,76.56,15293.0
2022-08-25 15:20:00,76.56,76.56,76.53,76.56,4914.0,76.56,76.56,76.53,76.56,4914.0
2022-08-25 15:25:00,76.55,76.6,76.53,76.58,10970.0,76.55,76.6,76.53,76.58,10970.0
2022-08-25 15:30:00,76.58,76.69,76.58,76.63,13752.0,76.58,76.69,76.58,76.63,13752.0
2022-08-25 15:35:00,76.63,76.64,76.54,76.57,28632.0,76.63,76.64,76.54,76.57,28632.0
2022-08-25 15:40:00,76.58,76.6,76.52,76.54,11122.0,76.58,76.6,76.52,76.54,11122.0
2022-08-25 15:45:00,76.53,76.58,76.53,76.57,32784.0,76.53,76.58,76.53,76.57,32784.0
2022-08-25 15:50:00,76.57,76.58,76.5,76.5,60757.0,76.57,76.58,76.5,76.5,60757.0
2022-08-25 15:55:00,76.51,76.52,76.43,76.49,65838.0,76.51,76.52,76.43,76.49,65838.0
2022-08-26 09:30:00,75.46,75.67,75.43,75.44,106175.0,75.46,75.67,75.43,75.44,106175.0
2022-08-26 09:35:00,75.41,75.47,75.22,75.47,71277.0,75.41,75.47,75.22,75.47,71277.0
2022-08-26 09:40:00,75.47,75.62,75.37,75.54,19443.0,75.47,75.62,75.37,75.54,19443.0
2022-08-26 09:45:00,75.55,75.62,75.34,75.35,61231.0,75.55,75.62,75.34,75.35,61231.0
2022-08-26 09:50:00,75.32,75.55,75.29,75.52,61967.0,75.32,75.55,75.29,75.52,61967.0
2022-08-26 09:55:00,75.49,75.67,75.49,75.63,12180.0,75.49,75.67,75.49,75.63,12180.0
2022-08-26 10:00:00,75.61,75.61,75.18,75.23,152841.0,75.61,75.61,75.18,75.23,152841.0
2022-08-26 10:05:00,75.21,76.13,75.21,76.13,78072.0,75.21,76.13,75.21,76.13,78072.0
2022-08-26 10:10:00,76.13,76.16,75.7,75.9,19001.0,76.13,76.16,75.7,75.9,19001.0
2022-08-26 10:15:00,75.95,75.99,75.86,75.97,9040.0,75.95,75.99,75.86,75.97,9040.0
2022-08-26 10:20:00,75.98,76.06,75.67,75.7,27620.0,75.98,76.06,75.67,75.7,27620.0
2022-08-26 10:25:00,75.66,75.71,75.34,75.43,124822.0,75.66,75.71,75.34,75.43,124822.0
2022-08-26 10:30:00,75.39,75.44,75.23,75.28,43214.0,75.39,75.44,75.23,75.28,43214.0
2022-08-26 10:35:00,75.25,75.31,74.99,75.02,44113.0,75.25,75.31,74.99,75.02,44113.0
2022-08-26 10:40:00,74.97,75.01,74.76,75.01,33333.0,74.97,75.01,74.76,75.01,33333.0
2022-08-26 10:45:00,74.9,75.18,74.9,75.14,45485.0,74.9,75.18,74.9,75.14,45485.0
2022-08-26 10:50:00,75.04,75.32,74.85,75.27,23365.0,75.04,75.32,74.85,75.27,23365.0
2022-08-26 10:55:00,75.2,75.4,75.1,75.39,28762.0,75.2,75.4,75.1,75.39,28762.0
2022-08-26 11:00:00,75.35,75.37,75.07,75.27,15163.0,75.35,75.37,75.07,75.27,15163.0
2022-08-26 11:05:00,75.26,75.62,75.26,75.55,29841.0,75.26,75.62,75.26,75.55,29841.0
2022-08-26 11:10:00,75.59,75.63,75.36,75.55,14070.0,75.59,75.63,75.36,75.55,14070.0
2022-08-26 11:15:00,75.55,75.57,75.3,75.45,44446.0,75.55,75.57,75.3,75.45,44446.0
2022-08-26 11:20:00,75.45,75.7,75.3,75.7,10329.0,75.45,75.7,75.3,75.7,10329.0
2022-08-26 11:25:00,75.68,75.75,75.3,75.32,26940.0,75.68,75.75,75.3,75.32,26940.0
2022-08-26 11:30:00,75.34,75.66,75.27,75.45,12763.0,75.34,75.66,75.27,75.45,12763.0
2022-08-26 11:35:00,75.5,75.79,75.49,75.76,20339.0,75.5,75.79,75.49,75.76,20339.0
2022-08-26 11:40:00,75.75,75.81,75.38,75.41,19069.0,75.75,75.81,75.38,75.41,19069.0
2022-08-26 11:45:00,75.44,75.44,75.27,75.35,14734.0,75.44,75.44,75.27,75.35,14734.0
2022-08-26 11:50:00,75.3,75.37,75.15,75.32,38245.0,75.3,75.37,75.15,75.32,38245.0
2022-08-26 11:55:00,75.34,75.61,75.26,75.59,19957.0,75.34,75.61,75.26,75.59,19957.0
2022-08-26 12:00:00,75.62,75.63,75.41,75.41,26346.0,75.62,75.63,75.41,75.41,26346.0
2022-08-26 12:05:00,75.44,75.61,75.41,75.58,24588.0,75.44,75.61,75.41,75.58,24588.0
2022-08-26 12:10:00,75.54,75.65,75.54,75.65,6924.0,75.54,75.65,75.54,75.65,6924.0
2022-08-26 12:15:00,75.67,75.69,75.41,75.5,9533.0,75.67,75.69,75.41,75.5,9533.0
2022-08-26 12:20:00,75.46,75.5,75.34,75.34,8991.0,75.46,75.5,75.34,75.34,8991.0
2022-08-26 12:25:00,75.29,75.44,75.25,75.37,15286.0,75.29,75.44,75.25,75.37,15286.0
2022-08-26 12:30:00,75.31,75.32,75.17,75.2,12400.0,75.31,75.32,75.17,75.2,12400.0
2022-08-26 12:35:00,75.21,75.52,75.21,75.51,18210.0,75.21,75.52,75.21,75.51,18210.0
2022-08-26 12:40:00,75.42,75.57,75.4,75.45,8330.0,75.42,75.57,75.4,75.45,8330.0
2022-08-26 12:45:00,75.42,75.67,75.41,75.67,8824.0,75.42,75.67,75.41,75.67,8824.0
2022-08-26 12:50:00,75.67,75.75,75.67,75.68,6685.0,75.67,75.75,75.67,75.68,6685.0
2022-08-26 12:55:00,75.65,75.65,75.51,75.62,9870.0,75.65,75.65,75.51,75.62,9870.0
2022-08-26 13:00:00,75.5,75.5,75.35,75.41,2986.0,75.5,75.5,75.35,75.41,2986.0
2022-08-26 13:05:00,75.34,75.5,75.32,75.32,7600.0,75.34,75.5,75.32,75.32,7600.0
2022-08-26 13:10:00,75.36,75.38,75.24,75.3,6181.0,75.36,75.38,75.24,75.3,6181.0
2022-08-26 13:15:00,75.31,75.38,75.24,75.38,15663.0,75.31,75.38,75.24,75.38,15663.0
2022-08-26 13:20:00,75.35,75.5,75.35,75.49,13894.0,75.35,75.5,75.35,75.49,13894.0
2022-08-26 13:25:00,75.51,75.64,75.51,75.64,7427.0,75.51,75.64,75.51,75.64,7427.0
2022-08-26 13:30:00,75.56,75.76,75.51,75.69,13896.0,75.56,75.76,75.51,75.69,13896.0
2022-08-26 13:35:00,75.7,75.78,75.65,75.76,13332.0,75.7,75.78,75.65,75.76,13332.0
2022-08-26 13:40:00,75.76,75.77,75.7,75.77,8042.0,75.76,75.77,75.7,75.77,8042.0
2022-08-26 13:45:00,75.73,75.73,75.5,75.54,10213.0,75.73,75.73,75.5,75.54,10213.0
2022-08-26 13:50:00,75.53,75.63,75.46,75.63,20157.0,75.53,75.63,75.46,75.63,20157.0
2022-08-26 13:55:00,75.65,75.71,75.54,75.71,9096.0,75.65,75.71,75.54,75.71,9096.0
2022-08-26 14:00:00,75.72,75.81,75.66,75.75,13064.0,75.72,75.81,75.66,75.75,13064.0
2022-08-26 14:05:00,75.75,75.82,75.69,75.78,13809.0,75.75,75.82,75.69,75.78,13809.0
2022-08-26 14:10:00,75.77,75.85,75.68,75.76,13071.0,75.77,75.85,75.68,75.76,13071.0
2022-08-26 14:15:00,75.77,75.79,75.69,75.75,8105.0,75.77,75.79,75.69,75.75,8105.0
2022-08-26 14:20:00,75.76,75.94,75.73,75.83,21791.0,75.76,75.94,75.73,75.83,21791.0
2022-08-26 14:25:00,75.81,76.1,75.77,76.1,54744.0,75.81,76.1,75.77,76.1,54744.0
2022-08-26 14:30:00,76.11,76.2,75.98,76.07,47252.0,76.11,76.2,75.98,76.07,47252.0
2022-08-26 14:35:00,76.07,76.07,76.02,76.06,8532.0,76.07,76.07,76.02,76.06,8532.0
2022-08-26 14:40:00,76.07,76.12,76.04,76.08,11995.0,76.07,76.12,76.04,76.08,11995.0
2022-08-26 14:45:00,76.08,76.14,76.07,76.13,8163.0,76.08,76.14,76.07,76.13,8163.0
2022-08-26 14:50:00,76.1,76.11,76.0,76.01,11029.0,76.1,76.11,76.0,76.01,11029.0
2022-08-26 14:55:00,76.01,76.06,75.99,76.03,6062.0,76.01,76.06,75.99,76.03,6062.0
2022-08-26 15:00:00,76.03,76.06,75.98,76.0,24216.0,76.03,76.06,75.98,76.0,24216.0
2022-08-26 15:05:00,75.98,76.04,75.97,76.02,10464.0,75.98,76.04,75.97,76.02,10464.0
2022-08-26 15:10:00,76.02,76.07,76.0,76.02,4200.0,76.02,76.07,76.0,76.02,4200.0
2022-08-26 15:15:00,76.01,76.1,75.98,76.08,10293.0,76.01,76.1,75.98,76.08,10293.0
2022-08-26 15:20:00,76.08,76.08,75.98,75.99,8329.0,76.08,76.08,75.98,75.99,8329.0
2022-08-26 15:25:00,75.99,75.99,75.92,75.95,6751.0,75.99,75.99,75.92,75.95,6751.0
2022-08-26 15:30:00,75.95,75.96,75.88,75.92,14515.0,75.95,75.96,75.88,75.92,14515.0
2022-08-26 15:35:00,75.92,75.99,75.91,75.98,12521.0,75.92,75.99,75.91,75.98,12521.0
2022-08-26 15:40:00,75.98,75.98,75.9,75.91,13704.0,75.98,75.98,75.9,75.91,13704.0
2022-08-26 15:45:00,75.92,75.92,75.87,75.88,24927.0,75.92,75.92,75.87,75.88,24927.0
2022-08-26 15:50:00,75.87,75.9,75.84,75.88,29346.0,75.87,75.9,75.84,75.88,29346.0
2022-08-26 15:55:00,75.87,75.93,75.83,75.85,96561.0,75.87,75.93,75.83,75.85,96561.0
2022-08-29 09:30:00,77.02,77.29,76.7,77.2,54827.0,77.02,77.29,76.7,77.2,54827.0
2022-08-29 09:35:00,77.25,77.8,77.25,77.36,91868.0,77.25,77.8,77.25,77.36,91868.0
2022-08-29 09:40:00,77.35,77.57,77.35,77.48,18382.0,77.35,77.57,77.35,77.48,18382.0
2022-08-29 09:45:00,77.5,77.67,77.5,77.64,18756.0,77.5,77.67,77.5,77.64,18756.0
2022-08-29 09:50:00,77.7,77.76,77.47,77.63,21532.0,77.7,77.76,77.47,77.63,21532.0
2022-08-29 09:55:00,77.65,77.88,77.64,77.7,27504.0,77.65,77.88,77.64,77.7,27504.0
2022-08-29 10:00:00,77.72,77.85,77.58,77.64,35854.0,77.72,77.85,77.58,77.64,35854.0
2022-08-29 10:05:00,77.64,78.07,77.64,78.07,95023.0,77.64,78.07,77.64,78.07,95023.0
2022-08-29 10:10:00,78.09,78.18,77.96,77.96,61724.0,78.09,78.18,77.96,77.96,61724.0
2022-08-29 10:15:00,78.02,78.13,77.98,78.09,19844.0,78.02,78.13,77.98,78.09,19844.0
2022-08-29 10:20:00,78.08,78.13,77.91,77.91,25470.0,78.08,78.13,77.91,77.91,25470.0
2022-08-29 10:25:00,77.93,78.1,77.93,77.98,26367.0,77.93,78.1,77.93,77.98,26367.0
2022-08-29 10:30:00,77.93,78.3,77.93,78.15,36551.0,77.93,78.3,77.93,78.15,36551.0
2022-08-29 10:35:00,78.19,78.23,78.02,78.14,41018.0,78.19,78.23,78.02,78.14,41018.0
2022-08-29 10:40:00,78.14,78.29,78.14,78.28,16622.0,78.14,78.29,78.14,78.28,16622.0
2022-08-29 10:45:00,78.28,78.35,78.19,78.21,44531.0,78.28,78.35,78.19,78.21,44531.0
2022-08-29 10:50:00,78.22,78.23,78.0,78.02,61494.0,78.22,78.23,78.0,78.02,61494.0
2022-08-29 10:55:00,78.02,78.02,77.79,77.88,115059.0,78.02,78.02,77.79,77.88,115059.0
2022-08-29 11:00:00,77.88,77.99,77.82,77.89,59825.0,77.88,77.99,77.82,77.89,59825.0
2022-08-29 11:05:00,77.88,77.98,77.74,77.89,55642.0,77.88,77.98,77.74,77.89,55642.0
2022-08-29 11:10:00,77.88,77.99,77.79,77.94,86359.0,77.88,77.99,77.79,77.94,86359.0
2022-08-29 11:15:00,77.94,78.19,77.92,78.15,32580.0,77.94,78.19,77.92,78.15,32580.0
2022-08-29 11:20:00,78.14,78.23,78.12,78.19,35233.0,78.14,78.23,78.12,78.19,35233.0
2022-08-29 11:25:00,78.19,78.31,78.16,78.23,34626.0,78.19,78.31,78.16,78.23,34626.0
2022-08-29 11:30:00,78.24,78.37,78.21,78.33,36404.0,78.24,78.37,78.21,78.33,36404.0
2022-08-29 11:35:00,78.34,78.46,78.28,78.35,45803.0,78.34,78.46,78.28,78.35,45803.0
2022-08-29 11:40:00,78.33,78.4,78.32,78.38,24210.0,78.33,78.4,78.32,78.38,24210.0
2022-08-29 11:45:00,78.4,78.41,78.33,78.38,23734.0,78.4,78.41,78.33,78.38,23734.0
2022-08-29 11:50:00,78.38,78.53,78.28,78.33,38162.0,78.38,78.53,78.28,78.33,38162.0
2022-08-29 11:55:00,78.33,78.38,78.28,78.38,16777.0,78.33,78.38,78.28,78.38,16777.0
2022-08-29 12:00:00,78.38,78.43,78.17,78.25,23511.0,78.38,78.43,78.17,78.25,23511.0
2022-08-29 12:05:00,78.26,78.3,78.01,78.12,43897.0,78.26,78.3,78.01,78.12,43897.0
2022-08-29 12:10:00,78.1,78.2,78.01,78.2,21102.0,78.1,78.2,78.01,78.2,21102.0
2022-08-29 12:15:00,78.19,78.39,78.19,78.35,20007.0,78.19,78.39,78.19,78.35,20007.0
2022-08-29 12:20:00,78.35,78.41,78.34,78.34,19780.0,78.35,78.41,78.34,78.34,19780.0
2022-08-29 12:25:00,78.35,78.37,78.3,78.33,17098.0,78.35,78.37,78.3,78.33,17098.0
2022-08-29 12:30:00,78.32,78.33,78.17,78.3,25350.0,78.32,78.33,78.17,78.3,25350.0
2022-08-29 12:35:00,78.29,78.39,78.25,78.34,25150.0,78.29,78.39,78.25,78.34,25150.0
2022-08-29 12:40:00,78.34,78.35,78.28,78.31,22578.0,78.34,78.35,78.28,78.31,22578.0
2022-08-29 12:45:00,78.3,78.37,78.28,78.28,22328.0,78.3,78.37,78.28,78.28,22328.0
2022-08-29 12:50:00,78.29,78.4,78.21,78.27,22409.0,78.29,78.4,78.21,78.27,22409.0
2022-08-29 12:55:00,78.26,78.28,78.19,78.27,23855.0,78.26,78.28,78.19,78.27,23855.0
2022-08-29 13:00:00,78.28,78.43,78.28,78.35,19869.0,78.28,78.43,78.28,78.35,19869.0
2022-08-29 13:05:00,78.35,78.47,78.31,78.36,24434.0,78.35,78.47,78.31,78.36,24434.0
2022-08-29 13:10:00,78.38,78.42,78.35,78.38,9062.0,78.38,78.42,78.35,78.38,9062.0
2022-08-29 13:15:00,78.37,78.47,78.37,78.4,19655.0,78.37,78.47,78.37,78.4,19655.0
2022-08-29 13:20:00,78.37,78.47,78.3,78.32,38235.0,78.37,78.47,78.3,78.32,38235.0
2022-08-29 13:25:00,78.33,78.57,78.32,78.52,140968.0,78.33,78.57,78.32,78.52,140968.0
2022-08-29 13:30:00,78.54,78.65,78.51,78.62,80557.0,78.54,78.65,78.51,78.62,80557.0
2022-08-29 13:35:00,78.61,78.64,78.5,78.62,102775.0,78.61,78.64,78.5,78.62,102775.0
2022-08-29 13:40:00,78.61,78.79,78.58,78.68,48935.0,78.61,78.79,78.58,78.68,48935.0
2022-08-29 13:45:00,78.66,78.72,78.59,78.62,66100.0,78.66,78.72,78.59,78.62,66100.0
2022-08-29 13:50:00,78.62,78.64,78.52,78.61,24843.0,78.62,78.64,78.52,78.61,24843.0
2022-08-29 13:55:00,78.59,78.76,78.59,78.73,22378.0,78.59,78.76,78.59,78.73,22378.0
2022-08-29 14:00:00,78.74,78.84,78.67,78.68,54981.0,78.74,78.84,78.67,78.68,54981.0
2022-08-29 14:05:00,78.68,78.78,78.59,78.75,16725.0,78.68,78.78,78.59,78.75,16725.0
2022-08-29 14:10:00,78.77,78.9,78.75,78.86,47620.0,78.77,78.9,78.75,78.86,47620.0
2022-08-29 14:15:00,78.79,78.89,78.73,78.86,22313.0,78.79,78.89,78.73,78.86,22313.0
2022-08-29 14:20:00,78.85,78.95,78.84,78.89,36790.0,78.85,78.95,78.84,78.89,36790.0
2022-08-29 14:25:00,78.89,78.96,78.74,78.76,53802.0,78.89,78.96,78.74,78.76,53802.0
2022-08-29 14:30:00,78.75,78.78,78.67,78.76,30719.0,78.75,78.78,78.67,78.76,30719.0
2022-08-29 14:35:00,78.77,78.79,78.69,78.72,33190.0,78.77,78.79,78.69,78.72,33190.0
2022-08-29 14:40:00,78.72,78.74,78.68,78.72,14554.0,78.72,78.74,78.68,78.72,14554.0
2022-08-29 14:45:00,78.73,78.74,78.68,78.72,23083.0,78.73,78.74,78.68,78.72,23083.0
2022-08-29 14:50:00,78.7,78.72,78.65,78.7,23850.0,78.7,78.72,78.65,78.7,23850.0
2022-08-29 14:55:00,78.7,78.76,78.67,78.72,32930.0,78.7,78.76,78.67,78.72,32930.0
2022-08-29 15:00:00,78.7,78.75,78.7,78.72,22905.0,78.7,78.75,78.7,78.72,22905.0
2022-08-29 15:05:00,78.72,78.77,78.68,78.77,108590.0,78.72,78.77,78.68,78.77,108590.0
2022-08-29 15:10:00,78.77,78.77,78.68,78.69,18022.0,78.77,78.77,78.68,78.69,18022.0
2022-08-29 15:15:00,78.68,78.69,78.63,78.68,21065.0,78.68,78.69,78.63,78.68,21065.0
2022-08-29 15:20:00,78.67,78.68,78.64,78.67,13315.0,78.67,78.68,78.64,78.67,13315.0
2022-08-29 15:25:00,78.66,78.68,78.64,78.66,18066.0,78.66,78.68,78.64,78.66,18066.0
2022-08-29 15:30:00,78.66,78.7,78.65,78.66,28957.0,78.66,78.7,78.65,78.66,28957.0
2022-08-29 15:35:00,78.65,78.74,78.65,78.73,65061.0,78.65,78.74,78.65,78.73,65061.0
2022-08-29 15:40:00,78.73,78.75,78.69,78.69,76995.0,78.73,78.75,78.69,78.69,76995.0
2022-08-29 15:45:00,78.69,78.72,78.66,78.7,42278.0,78.69,78.72,78.66,78.7,42278.0
2022-08-29 15:50:00,78.7,78.74,78.65,78.66,52424.0,78.7,78.74,78.65,78.66,52424.0
2022-08-29 15:55:00,78.66,78.71,78.64,78.7,121637.0,78.66,78.71,78.64,78.7,121637.0
2022-08-30 09:30:00,76.59,76.75,76.27,76.41,155119.0,76.59,76.75,76.27,76.41,155119.0
2022-08-30 09:35:00,76.37,76.7,76.23,76.5,117152.0,76.37,76.7,76.23,76.5,117152.0
2022-08-30 09:40:00,76.54,76.54,76.13,76.23,49713.0,76.54,76.54,76.13,76.23,49713.0
2022-08-30 09:45:00,76.23,76.29,75.83,75.94,81167.0,76.23,76.29,75.83,75.94,81167.0
2022-08-30 09:50:00,75.86,75.95,75.71,75.73,51592.0,75.86,75.95,75.71,75.73,51592.0
2022-08-30 09:55:00,75.7,75.98,75.68,75.9,43370.0,75.7,75.98,75.68,75.9,43370.0
2022-08-30 10:00:00,75.94,76.12,75.78,75.91,46517.0,75.94,76.12,75.78,75.91,46517.0
2022-08-30 10:05:00,75.87,75.91,75.5,75.69,75765.0,75.87,75.91,75.5,75.69,75765.0
2022-08-30 10:10:00,75.67,75.69,75.49,75.63,52452.0,75.67,75.69,75.49,75.63,52452.0
2022-08-30 10:15:00,75.64,75.9,75.52,75.81,87321.0,75.64,75.9,75.52,75.81,87321.0
2022-08-30 10:20:00,75.81,75.88,75.63,75.83,32418.0,75.81,75.88,75.63,75.83,32418.0
2022-08-30 10:25:00,75.82,76.08,75.76,76.02,25089.0,75.82,76.08,75.76,76.02,25089.0
2022-08-30 10:30:00,75.98,76.12,75.85,76.11,70299.0,75.98,76.12,75.85,76.11,70299.0
2022-08-30 10:35:00,76.07,76.08,75.78,75.85,39360.0,76.07,76.08,75.78,75.85,39360.0
2022-08-30 10:40:00,75.87,75.89,75.67,75.88,14666.0,75.87,75.89,75.67,75.88,14666.0
2022-08-30 10:45:00,75.74,75.8,75.5,75.61,55336.0,75.74,75.8,75.5,75.61,55336.0
2022-08-30 10:50:00,75.57,76.0,75.4,76.0,90852.0,75.57,76.0,75.4,76.0,90852.0
2022-08-30 10:55:00,76.06,76.12,75.87,76.05,34309.0,76.06,76.12,75.87,76.05,34309.0
2022-08-30 11:00:00,76.07,76.36,76.07,76.2,35252.0,76.07,76.36,76.07,76.2,35252.0
2022-08-30 11:05:00,76.17,76.17,75.7,75.76,43362.0,76.17,76.17,75.7,75.76,43362.0
2022-08-30 11:10:00,75.72,75.85,75.59,75.84,39213.0,75.72,75.85,75.59,75.84,39213.0
2022-08-30 11:15:00,75.81,75.93,75.6,75.6,26827.0,75.81,75.93,75.6,75.6,26827.0
2022-08-30 11:20:00,75.56,75.73,75.46,75.73,60095.0,75.56,75.73,75.46,75.73,60095.0
2022-08-30 11:25:00,75.71,75.71,75.46,75.47,52631.0,75.71,75.71,75.46,75.47,52631.0
2022-08-30 11:30:00,75.4,75.44,74.9,74.97,225172.0,75.4,75.44,74.9,74.97,225172.0
2022-08-30 11:35:00,74.98,75.16,74.94,75.13,105677.0,74.98,75.16,74.94,75.13,105677.0
2022-08-30 11:40:00,75.12,75.26,75.03,75.06,39615.0,75.12,75.26,75.03,75.06,39615.0
2022-08-30 11:45:00,75.05,75.1,74.96,75.1,9878.0,75.05,75.1,74.96,75.1,9878.0
2022-08-30 11:50:00,75.07,75.27,75.0,75.21,13911.0,75.07,75.27,75.0,75.21,13911.0
2022-08-30 11:55:00,75.19,75.32,75.16,75.19,15993.0,75.19,75.32,75.16,75.19,15993.0
2022-08-30 12:00:00,75.15,75.16,74.88,75.09,293557.0,75.15,75.16,74.88,75.09,293557.0
2022-08-30 12:05:00,75.07,75.14,74.85,74.96,229205.0,75.07,75.14,74.85,74.96,229205.0
2022-08-30 12:10:00,74.92,74.96,74.72,74.8,74996.0,74.92,74.96,74.72,74.8,74996.0
2022-08-30 12:15:00,74.78,74.8,74.55,74.62,120568.0,74.78,74.8,74.55,74.62,120568.0
2022-08-30 12:20:00,74.6,74.67,74.28,74.5,205234.0,74.6,74.67,74.28,74.5,205234.0
2022-08-30 12:25:00,74.49,74.85,74.42,74.8,58111.0,74.49,74.85,74.42,74.8,58111.0
2022-08-30 12:30:00,74.8,74.8,74.5,74.57,19508.0,74.8,74.8,74.5,74.57,19508.0
2022-08-30 12:35:00,74.57,74.96,74.48,74.94,30285.0,74.57,74.96,74.48,74.94,30285.0
2022-08-30 12:40:00,74.92,74.92,74.68,74.78,16151.0,74.92,74.92,74.68,74.78,16151.0
2022-08-30 12:45:00,74.76,74.85,74.66,74.69,9889.0,74.76,74.85,74.66,74.69,9889.0
2022-08-30 12:50:00,74.69,74.93,74.66,74.87,23279.0,74.69,74.93,74.66,74.87,23279.0
2022-08-30 12:55:00,74.87,75.04,74.86,75.04,15460.0,74.87,75.04,74.86,75.04,15460.0
2022-08-30 13:00:00,75.02,75.12,74.91,75.0,36874.0,75.02,75.12,74.91,75.0,36874.0
2022-08-30 13:05:00,74.99,75.2,74.97,75.13,35423.0,74.99,75.2,74.97,75.13,35423.0
2022-08-30 13:10:00,75.13,75.19,74.76,74.76,17681.0,75.13,75.19,74.76,74.76,17681.0
2022-08-30 13:15:00,74.77,74.87,74.67,74.85,25656.0,74.77,74.87,74.67,74.85,25656.0
2022-08-30 13:20:00,74.85,75.04,74.83,75.0,32983.0,74.85,75.04,74.83,75.0,32983.0
2022-08-30 13:25:00,75.0,75.19,74.95,75.19,33318.0,75.0,75.19,74.95,75.19,33318.0
2022-08-30 13:30:00,75.19,75.49,75.07,75.49,32429.0,75.19,75.49,75.07,75.49,32429.0
2022-08-30 13:35:00,75.48,75.51,75.1,75.2,44328.0,75.48,75.51,75.1,75.2,44328.0
2022-08-30 13:40:00,75.23,75.24,75.13,75.15,13476.0,75.23,75.24,75.13,75.15,13476.0
2022-08-30 13:45:00,75.13,75.42,75.13,75.42,10144.0,75.13,75.42,75.13,75.42,10144.0
2022-08-30 13:50:00,75.42,75.5,75.38,75.39,25838.0,75.42,75.5,75.38,75.39,25838.0
2022-08-30 13:55:00,75.39,75.44,75.21,75.24,8781.0,75.39,75.44,75.21,75.24,8781.0
2022-08-30 14:00:00,75.29,75.33,75.15,75.16,6828.0,75.29,75.33,75.15,75.16,6828.0
2022-08-30 14:05:00,75.15,75.3,75.1,75.13,19664.0,75.15,75.3,75.1,75.13,19664.0
2022-08-30 14:10:00,75.12,75.22,74.98,74.98,9619.0,75.12,75.22,74.98,74.98,9619.0
2022-08-30 14:15:00,75.04,75.31,75.02,75.26,10781.0,75.04,75.31,75.02,75.26,10781.0
2022-08-30 14:20:00,75.23,75.24,75.08,75.16,12262.0,75.23,75.24,75.08,75.16,12262.0
2022-08-30 14:25:00,75.15,75.24,75.04,75.13,28296.0,75.15,75.24,75.04,75.13,28296.0
2022-08-30 14:30:00,75.17,75.19,75.04,75.05,22685.0,75.17,75.19,75.04,75.05,22685.0
2022-08-30 14:35:00,75.02,75.15,74.94,75.13,23273.0,75.02,75.15,74.94,75.13,23273.0
2022-08-30 14:40:00,75.17,75.21,75.13,75.13,7304.0,75.17,75.21,75.13,75.13,7304.0
2022-08-30 14:45:00,75.16,75.18,75.13,75.17,5834.0,75.16,75.18,75.13,75.17,5834.0
2022-08-30 14:50:00,75.17,75.17,75.14,75.17,7652.0,75.17,75.17,75.14,75.17,7652.0
2022-08-30 14:55:00,75.17,75.29,75.15,75.19,9026.0,75.17,75.29,75.15,75.19,9026.0
2022-08-30 15:00:00,75.21,75.31,75.2,75.25,10960.0,75.21,75.31,75.2,75.25,10960.0
2022-08-30 15:05:00,75.24,75.39,75.24,75.33,166360.0,75.24,75.39,75.24,75.33,166360.0
2022-08-30 15:10:00,75.35,75.37,75.29,75.31,11085.0,75.35,75.37,75.29,75.31,11085.0
2022-08-30 15:15:00,75.32,75.35,75.28,75.35,10825.0,75.32,75.35,75.28,75.35,10825.0
2022-08-30 15:20:00,75.34,75.37,75.32,75.37,8573.0,75.34,75.37,75.32,75.37,8573.0
2022-08-30 15:25:00,75.36,75.38,75.33,75.35,12605.0,75.36,75.38,75.33,75.35,12605.0
2022-08-30 15:30:00,75.35,75.42,75.35,75.41,11783.0,75.35,75.42,75.35,75.41,11783.0
2022-08-30 15:35:00,75.41,75.49,75.38,75.38,25243.0,75.41,75.49,75.38,75.38,25243.0
2022-08-30 15:40:00,75.38,75.41,75.34,75.41,40266.0,75.38,75.41,75.34,75.41,40266.0
2022-08-30 15:45:00,75.42,75.44,75.34,75.44,46718.0,75.42,75.44,75.34,75.44,46718.0
2022-08-30 15:50:00,75.45,75.45,75.35,75.42,48416.0,75.45,75.45,75.35,75.42,48416.0
2022-08-30 15:55:00,75.42,75.54,75.4,75.48,267314.0,75.42,75.54,75.4,75.48,267314.0
2022-08-31 09:30:00,73.84,73.88,73.57,73.63,103815.0,73.84,73.88,73.57,73.63,103815.0
2022-08-31 09:35:00,73.58,74.31,73.55,74.27,86260.0,73.58,74.31,73.55,74.27,86260.0
2022-08-31 09:40:00,74.31,74.35,74.04,74.28,49281.0,74.31,74.35,74.04,74.28,49281.0
2022-08-31 09:45:00,74.3,74.68,74.26,74.56,37712.0,74.3,74.68,74.26,74.56,37712.0
2022-08-31 09:50:00,74.54,74.65,74.32,74.52,48076.0,74.54,74.65,74.32,74.52,48076.0
2022-08-31 09:55:00,74.51,74.55,74.1,74.13,40387.0,74.51,74.55,74.1,74.13,40387.0
2022-08-31 10:00:00,74.1,74.34,73.81,74.19,74990.0,74.1,74.34,73.81,74.19,74990.0
2022-08-31 10:05:00,74.13,74.5,74.09,74.13,59945.0,74.13,74.5,74.09,74.13,59945.0
2022-08-31 10:10:00,74.21,74.4,74.11,74.3,19027.0,74.21,74.4,74.11,74.3,19027.0
2022-08-31 10:15:00,74.25,74.29,74.13,74.26,23022.0,74.25,74.29,74.13,74.26,23022.0
2022-08-31 10:20:00,74.21,74.5,74.21,74.44,28591.0,74.21,74.5,74.21,74.44,28591.0
2022-08-31 10:25:00,74.5,74.54,74.32,74.34,13311.0,74.5,74.54,74.32,74.34,13311.0
2022-08-31 10:30:00,74.4,74.71,73.92,73.98,64588.0,74.4,74.71,73.92,73.98,64588.0
2022-08-31 10:35:00,73.94,74.14,73.68,74.11,95438.0,73.94,74.14,73.68,74.11,95438.0
2022-08-31 10:40:00,74.13,74.37,74.04,74.28,29115.0,74.13,74.37,74.04,74.28,29115.0
2022-08-31 10:45:00,74.25,74.59,74.24,74.46,14674.0,74.25,74.59,74.24,74.46,14674.0
2022-08-31 10:50:00,74.44,74.65,74.44,74.54,14954.0,74.44,74.65,74.44,74.54,14954.0
2022-08-31 10:55:00,74.61,74.75,74.15,74.16,31145.0,74.61,74.75,74.15,74.16,31145.0
2022-08-31 11:00:00,74.25,74.45,74.05,74.34,32795.0,74.25,74.45,74.05,74.34,32795.0
2022-08-31 11:05:00,74.23,74.23,74.09,74.12,14539.0,74.23,74.23,74.09,74.12,14539.0
2022-08-31 11:10:00,74.08,74.5,73.93,74.37,18366.0,74.08,74.5,73.93,74.37,18366.0
2022-08-31 11:15:00,74.27,74.58,74.25,74.45,13023.0,74.27,74.58,74.25,74.45,13023.0
2022-08-31 11:20:00,74.37,74.48,74.16,74.39,35044.0,74.37,74.48,74.16,74.39,35044.0
2022-08-31 11:25:00,74.42,74.51,74.01,74.04,45278.0,74.42,74.51,74.01,74.04,45278.0
2022-08-31 11:30:00,74.07,74.42,74.06,74.31,38970.0,74.07,74.42,74.06,74.31,38970.0
2022-08-31 11:35:00,74.41,74.6,74.28,74.57,30771.0,74.41,74.6,74.28,74.57,30771.0
2022-08-31 11:40:00,74.61,74.89,74.61,74.84,46272.0,74.61,74.89,74.61,74.84,46272.0
2022-08-31 11:45:00,74.88,74.88,74.69,74.77,22655.0,74.88,74.88,74.69,74.77,22655.0
2022-08-31 11:50:00,74.7,74.71,74.5,74.54,3353.0,74.7,74.71,74.5,74.54,3353.0
2022-08-31 11:55:00,74.57,74.88,74.57,74.87,73266.0,74.57,74.88,74.57,74.87,73266.0
2022-08-31 12:00:00,74.85,75.09,74.82,74.84,116026.0,74.85,75.09,74.82,74.84,116026.0
2022-08-31 12:05:00,74.83,74.88,74.54,74.54,40806.0,74.83,74.88,74.54,74.54,40806.0
2022-08-31 12:10:00,74.55,74.78,74.5,74.74,25423.0,74.55,74.78,74.5,74.74,25423.0
2022-08-31 12:15:00,74.72,74.91,74.72,74.74,7110.0,74.72,74.91,74.72,74.74,7110.0
2022-08-31 12:20:00,74.73,74.73,74.56,74.57,12799.0,74.73,74.73,74.56,74.57,12799.0
2022-08-31 12:25:00,74.61,74.7,74.49,74.53,83529.0,74.61,74.7,74.49,74.53,83529.0
2022-08-31 12:30:00,74.59,74.81,74.53,74.8,9596.0,74.59,74.81,74.53,74.8,9596.0
2022-08-31 12:35:00,74.78,74.79,74.64,74.7,4026.0,74.78,74.79,74.64,74.7,4026.0
2022-08-31 12:40:00,74.65,74.71,74.58,74.61,9638.0,74.65,74.71,74.58,74.61,9638.0
2022-08-31 12:45:00,74.51,74.52,74.34,74.51,9400.0,74.51,74.52,74.34,74.51,9400.0
2022-08-31 12:50:00,74.5,74.63,74.5,74.61,25227.0,74.5,74.63,74.5,74.61,25227.0
2022-08-31 12:55:00,74.66,74.7,74.43,74.66,8890.0,74.66,74.7,74.43,74.66,8890.0
2022-08-31 13:00:00,74.6,74.6,74.33,74.34,11720.0,74.6,74.6,74.33,74.34,11720.0
2022-08-31 13:05:00,74.27,74.8,74.23,74.48,401055.0,74.27,74.8,74.23,74.48,401055.0
2022-08-31 13:10:00,74.45,74.66,74.44,74.53,26829.0,74.45,74.66,74.44,74.53,26829.0
2022-08-31 13:15:00,74.64,74.66,74.51,74.54,15262.0,74.64,74.66,74.51,74.54,15262.0
2022-08-31 13:20:00,74.53,74.57,74.31,74.36,27058.0,74.53,74.57,74.31,74.36,27058.0
2022-08-31 13:25:00,74.43,74.43,74.28,74.35,17986.0,74.43,74.43,74.28,74.35,17986.0
2022-08-31 13:30:00,74.33,74.5,74.33,74.44,9951.0,74.33,74.5,74.33,74.44,9951.0
2022-08-31 13:35:00,74.43,74.43,74.05,74.06,20928.0,74.43,74.43,74.05,74.06,20928.0
2022-08-31 13:40:00,74.03,74.16,73.93,74.15,14100.0,74.03,74.16,73.93,74.15,14100.0
2022-08-31 13:45:00,74.09,74.15,74.01,74.04,15035.0,74.09,74.15,74.01,74.04,15035.0
2022-08-31 13:50:00,74.02,74.11,73.93,74.05,9698.0,74.02,74.11,73.93,74.05,9698.0
2022-08-31 13:55:00,74.03,74.08,73.97,74.02,8419.0,74.03,74.08,73.97,74.02,8419.0
2022-08-31 14:00:00,73.95,74.08,73.88,73.91,78505.0,73.95,74.08,73.88,73.91,78505.0
2022-08-31 14:05:00,73.89,73.99,73.81,73.94,37037.0,73.89,73.99,73.81,73.94,37037.0
2022-08-31 14:10:00,73.97,74.07,73.92,73.92,16439.0,73.97,74.07,73.92,73.92,16439.0
2022-08-31 14:15:00,73.93,73.96,73.81,73.88,17100.0,73.93,73.96,73.81,73.88,17100.0
2022-08-31 14:20:00,73.9,73.93,73.69,73.7,64265.0,73.9,73.93,73.69,73.7,64265.0
2022-08-31 14:25:00,73.68,73.82,73.45,73.52,68080.0,73.68,73.82,73.45,73.52,68080.0
2022-08-31 14:30:00,73.54,73.59,73.38,73.44,47333.0,73.54,73.59,73.38,73.44,47333.0
2022-08-31 14:35:00,73.44,73.45,73.3,73.38,59542.0,73.44,73.45,73.3,73.38,59542.0
2022-08-31 14:40:00,73.38,73.41,73.16,73.19,44208.0,73.38,73.41,73.16,73.19,44208.0
2022-08-31 14:45:00,73.17,73.19,73.09,73.15,32366.0,73.17,73.19,73.09,73.15,32366.0
2022-08-31 14:50:00,73.16,73.19,73.06,73.15,27815.0,73.16,73.19,73.06,73.15,27815.0
2022-08-31 14:55:00,73.16,73.31,73.16,73.31,10783.0,73.16,73.31,73.16,73.31,10783.0
2022-08-31 15:00:00,73.3,73.37,73.28,73.32,21809.0,73.3,73.37,73.28,73.32,21809.0
2022-08-31 15:05:00,73.34,73.46,73.31,73.4,43063.0,73.34,73.46,73.31,73.4,43063.0
2022-08-31 15:10:00,73.39,73.48,73.37,73.46,57208.0,73.39,73.48,73.37,73.46,57208.0
2022-08-31 15:15:00,73.45,73.46,73.25,73.27,34491.0,73.45,73.46,73.25,73.27,34491.0
2022-08-31 15:20:00,73.26,73.26,73.14,73.14,17729.0,73.26,73.26,73.14,73.14,17729.0
2022-08-31 15:25:00,73.18,73.19,73.06,73.14,87127.0,73.18,73.19,73.06,73.14,87127.0
2022-08-31 15:30:00,73.12,73.22,73.09,73.11,41171.0,73.12,73.22,73.09,73.11,41171.0
2022-08-31 15:35:00,73.11,73.19,73.11,73.16,20459.0,73.11,73.19,73.11,73.16,20459.0
2022-08-31 15:40:00,73.17,73.24,73.13,73.22,24462.0,73.17,73.24,73.13,73.22,24462.0
2022-08-31 15:45:00,73.25,73.28,73.15,73.15,80531.0,73.25,73.28,73.15,73.15,80531.0
2022-08-31 15:50:00,73.17,73.22,73.12,73.16,260936.0,73.17,73.22,73.12,73.16,260936.0
2022-08-31 15:55:00,73.16,73.17,73.06,73.13,216135.0,73.16,73.17,73.06,73.13,216135.0
2022-09-01 09:30:00,72.09,72.37,71.93,71.93,135126.0,72.09,72.37,71.93,71.93,135126.0
2022-09-01 09:35:00,71.95,72.06,71.72,72.06,208187.0,71.95,72.06,71.72,72.06,208187.0
2022-09-01 09:40:00,72.07,72.34,72.07,72.22,66537.0,72.07,72.34,72.07,72.22,66537.0
2022-09-01 09:45:00,72.23,72.24,71.82,71.82,57146.0,72.23,72.24,71.82,71.82,57146.0
2022-09-01 09:50:00,71.81,71.92,71.68,71.7,68768.0,71.81,71.92,71.68,71.7,68768.0
2022-09-01 09:55:00,71.67,71.67,71.51,71.56,94726.0,71.67,71.67,71.51,71.56,94726.0
2022-09-01 10:00:00,71.58,71.72,71.54,71.59,51903.0,71.58,71.72,71.54,71.59,51903.0
2022-09-01 10:05:00,71.6,71.97,71.59,71.9,58673.0,71.6,71.97,71.59,71.9,58673.0
2022-09-01 10:10:00,71.93,72.19,71.91,72.02,41590.0,71.93,72.19,71.91,72.02,41590.0
2022-09-01 10:15:00,72.12,72.13,71.83,72.09,29524.0,72.12,72.13,71.83,72.09,29524.0
2022-09-01 10:20:00,72.06,72.65,72.06,72.64,29730.0,72.06,72.65,72.06,72.64,29730.0
2022-09-01 10:25:00,72.67,72.72,72.45,72.45,14894.0,72.67,72.72,72.45,72.45,14894.0
2022-09-01 10:30:00,72.49,72.51,72.25,72.3,23500.0,72.49,72.51,72.25,72.3,23500.0
2022-09-01 10:35:00,72.26,72.53,72.16,72.2,26948.0,72.26,72.53,72.16,72.2,26948.0
2022-09-01 10:40:00,72.22,72.33,71.89,71.89,15718.0,72.22,72.33,71.89,71.89,15718.0
2022-09-01 10:45:00,71.87,71.99,71.73,71.96,39756.0,71.87,71.99,71.73,71.96,39756.0
2022-09-01 10:50:00,71.93,71.99,71.75,71.8,6840.0,71.93,71.99,71.75,71.8,6840.0
2022-09-01 10:55:00,71.85,71.86,71.66,71.67,19225.0,71.85,71.86,71.66,71.67,19225.0
2022-09-01 11:00:00,71.66,71.86,71.6,71.78,36535.0,71.66,71.86,71.6,71.78,36535.0
2022-09-01 11:05:00,71.82,71.96,71.75,71.81,31683.0,71.82,71.96,71.75,71.81,31683.0
2022-09-01 11:10:00,71.83,71.85,71.66,71.67,33325.0,71.83,71.85,71.66,71.67,33325.0
2022-09-01 11:15:00,71.66,71.87,71.64,71.69,24392.0,71.66,71.87,71.64,71.69,24392.0
2022-09-01 11:20:00,71.66,71.66,71.38,71.4,234141.0,71.66,71.66,71.38,71.4,234141.0
2022-09-01 11:25:00,71.4,71.6,71.33,71.39,35318.0,71.4,71.6,71.33,71.39,35318.0
2022-09-01 11:30:00,71.4,71.5,71.3,71.4,127696.0,71.4,71.5,71.3,71.4,127696.0
2022-09-01 11:35:00,71.39,71.48,71.36,71.45,30737.0,71.39,71.48,71.36,71.45,30737.0
2022-09-01 11:40:00,71.48,71.7,71.45,71.62,6854.0,71.48,71.7,71.45,71.62,6854.0
2022-09-01 11:45:00,71.59,72.1,71.59,72.04,23017.0,71.59,72.1,71.59,72.04,23017.0
2022-09-01 11:50:00,72.05,72.05,71.77,71.78,35114.0,72.05,72.05,71.77,71.78,35114.0
2022-09-01 11:55:00,71.83,71.85,71.67,71.82,16639.0,71.83,71.85,71.67,71.82,16639.0
2022-09-01 12:00:00,71.85,72.0,71.82,71.89,11895.0,71.85,72.0,71.82,71.89,11895.0
2022-09-01 12:05:00,71.87,71.9,71.8,71.81,9195.0,71.87,71.9,71.8,71.81,9195.0
2022-09-01 12:10:00,71.78,71.78,71.55,71.62,28532.0,71.78,71.78,71.55,71.62,28532.0
2022-09-01 12:15:00,71.59,71.64,71.48,71.53,12878.0,71.59,71.64,71.48,71.53,12878.0
2022-09-01 12:20:00,71.59,71.59,71.37,71.42,27627.0,71.59,71.59,71.37,71.42,27627.0
2022-09-01 12:25:00,71.39,71.6,71.39,71.53,17434.0,71.39,71.6,71.39,71.53,17434.0
2022-09-01 12:30:00,71.55,71.56,71.36,71.46,12646.0,71.55,71.56,71.36,71.46,12646.0
2022-09-01 12:35:00,71.47,71.47,71.16,71.21,64734.0,71.47,71.47,71.16,71.21,64734.0
2022-09-01 12:40:00,71.19,71.4,71.14,71.4,15441.0,71.19,71.4,71.14,71.4,15441.0
2022-09-01 12:45:00,71.44,71.61,71.31,71.59,22890.0,71.44,71.61,71.31,71.59,22890.0
2022-09-01 12:50:00,71.6,71.65,71.36,71.41,16280.0,71.6,71.65,71.36,71.41,16280.0
2022-09-01 12:55:00,71.43,71.57,71.4,71.44,39357.0,71.43,71.57,71.4,71.44,39357.0
2022-09-01 13:00:00,71.44,71.51,71.3,71.3,13413.0,71.44,71.51,71.3,71.3,13413.0
2022-09-01 13:05:00,71.29,71.32,71.19,71.27,16304.0,71.29,71.32,71.19,71.27,16304.0
2022-09-01 13:10:00,71.31,71.31,71.04,71.1,26066.0,71.31,71.31,71.04,71.1,26066.0
2022-09-01 13:15:00,71.06,71.49,71.05,71.49,34206.0,71.06,71.49,71.05,71.49,34206.0
2022-09-01 13:20:00,71.48,71.67,71.46,71.64,40500.0,71.48,71.67,71.46,71.64,40500.0
2022-09-01 13:25:00,71.64,71.67,71.49,71.5,54796.0,71.64,71.67,71.49,71.5,54796.0
2022-09-01 13:30:00,71.5,71.59,71.41,71.41,17011.0,71.5,71.59,71.41,71.41,17011.0
2022-09-01 13:35:00,71.4,71.52,71.3,71.4,13420.0,71.4,71.52,71.3,71.4,13420.0
2022-09-01 13:40:00,71.39,71.39,71.24,71.26,13030.0,71.39,71.39,71.24,71.26,13030.0
2022-09-01 13:45:00,71.23,71.23,71.06,71.07,31502.0,71.23,71.23,71.06,71.07,31502.0
2022-09-01 13:50:00,71.08,71.12,71.04,71.08,13625.0,71.08,71.12,71.04,71.08,13625.0
2022-09-01 13:55:00,71.06,71.1,70.93,70.97,49334.0,71.06,71.1,70.93,70.97,49334.0
2022-09-01 14:00:00,70.95,71.06,70.87,70.97,82977.0,70.95,71.06,70.87,70.97,82977.0
2022-09-01 14:05:00,70.96,71.01,70.88,70.95,78303.0,70.96,71.01,70.88,70.95,78303.0
2022-09-01 14:10:00,70.94,71.12,70.8,70.89,98356.0,70.94,71.12,70.8,70.89,98356.0
2022-09-01 14:15:00,70.87,71.16,70.85,71.13,62022.0,70.87,71.16,70.85,71.13,62022.0
2022-09-01 14:20:00,71.11,71.23,71.02,71.11,99839.0,71.11,71.23,71.02,71.11,99839.0
2022-09-01 14:25:00,71.1,71.42,71.1,71.33,58226.0,71.1,71.42,71.1,71.33,58226.0
2022-09-01 14:30:00,71.32,71.32,71.2,71.25,49255.0,71.32,71.32,71.2,71.25,49255.0
2022-09-01 14:35:00,71.24,71.24,71.1,71.16,65547.0,71.24,71.24,71.1,71.16,65547.0
2022-09-01 14:40:00,71.14,71.27,71.1,71.11,58641.0,71.14,71.27,71.1,71.11,58641.0
2022-09-01 14:45:00,71.19,71.2,71.09,71.2,10149.0,71.19,71.2,71.09,71.2,10149.0
2022-09-01 14:50:00,71.22,71.24,70.98,71.03,52635.0,71.22,71.24,70.98,71.03,52635.0
2022-09-01 14:55:00,71.01,71.04,70.89,70.95,31805.0,71.01,71.04,70.89,70.95,31805.0
2022-09-01 15:00:00,70.98,71.02,70.95,70.98,3443.0,70.98,71.02,70.95,70.98,3443.0
2022-09-01 15:05:00,70.98,71.09,70.96,71.04,46511.0,70.98,71.09,70.96,71.04,46511.0
2022-09-01 15:10:00,71.05,71.11,71.01,71.1,38595.0,71.05,71.11,71.01,71.1,38595.0
2022-09-01 15:15:00,71.08,71.11,70.96,70.99,14149.0,71.08,71.11,70.96,70.99,14149.0
2022-09-01 15:20:00,70.99,71.15,70.99,71.13,16596.0,70.99,71.15,70.99,71.13,16596.0
2022-09-01 15:25:00,71.13,71.17,71.07,71.11,24459.0,71.13,71.17,71.07,71.11,24459.0
2022-09-01 15:30:00,71.06,71.12,70.99,71.06,21006.0,71.06,71.12,70.99,71.06,21006.0
2022-09-01 15:35:00,71.06,71.09,71.03,71.06,34667.0,71.06,71.09,71.03,71.06,34667.0
2022-09-01 15:40:00,71.07,71.11,71.04,71.08,22961.0,71.07,71.11,71.04,71.08,22961.0
2022-09-01 15:45:00,71.08,71.08,70.99,71.01,52813.0,71.08,71.08,70.99,71.01,52813.0
2022-09-01 15:50:00,71.01,71.07,71.0,71.01,75856.0,71.01,71.07,71.0,71.01,75856.0
2022-09-01 15:55:00,71.02,71.08,70.95,70.98,246623.0,71.02,71.08,70.95,70.98,246623.0
2022-09-02 09:30:00,73.18,73.22,72.9,73.06,92541.0,73.18,73.22,72.9,73.06,92541.0
2022-09-02 09:35:00,73.04,73.04,72.65,72.8,83259.0,73.04,73.04,72.65,72.8,83259.0
2022-09-02 09:40:00,72.82,72.97,72.57,72.84,75921.0,72.82,72.97,72.57,72.84,75921.0
2022-09-02 09:45:00,72.84,72.91,72.4,72.46,141944.0,72.84,72.91,72.4,72.46,141944.0
2022-09-02 09:50:00,72.45,72.69,72.45,72.6,23333.0,72.45,72.69,72.45,72.6,23333.0
2022-09-02 09:55:00,72.64,72.71,72.52,72.58,25458.0,72.64,72.71,72.52,72.58,25458.0
2022-09-02 10:00:00,72.74,72.81,72.5,72.65,39569.0,72.74,72.81,72.5,72.65,39569.0
2022-09-02 10:05:00,72.6,72.78,72.53,72.55,33937.0,72.6,72.78,72.53,72.55,33937.0
2022-09-02 10:10:00,72.55,72.9,72.54,72.77,55424.0,72.55,72.9,72.54,72.77,55424.0
2022-09-02 10:15:00,72.79,72.87,72.67,72.69,32627.0,72.79,72.87,72.67,72.69,32627.0
2022-09-02 10:20:00,72.7,72.78,72.63,72.66,19237.0,72.7,72.78,72.63,72.66,19237.0
2022-09-02 10:25:00,72.76,72.9,72.76,72.87,25506.0,72.76,72.9,72.76,72.87,25506.0
2022-09-02 10:30:00,72.91,73.08,72.87,72.98,34455.0,72.91,73.08,72.87,72.98,34455.0
2022-09-02 10:35:00,73.02,73.1,72.97,73.03,19925.0,73.02,73.1,72.97,73.03,19925.0
2022-09-02 10:40:00,73.03,73.06,72.68,72.68,23578.0,73.03,73.06,72.68,72.68,23578.0
2022-09-02 10:45:00,72.75,73.01,72.74,72.98,22227.0,72.75,73.01,72.74,72.98,22227.0
2022-09-02 10:50:00,73.0,73.01,72.66,72.71,60551.0,73.0,73.01,72.66,72.71,60551.0
2022-09-02 10:55:00,72.73,72.81,72.66,72.66,17671.0,72.73,72.81,72.66,72.66,17671.0
2022-09-02 11:00:00,72.63,72.63,72.42,72.54,48800.0,72.63,72.63,72.42,72.54,48800.0
2022-09-02 11:05:00,72.54,72.6,71.97,72.09,64899.0,72.54,72.6,71.97,72.09,64899.0
2022-09-02 11:10:00,72.05,72.29,72.0,72.24,37611.0,72.05,72.29,72.0,72.24,37611.0
2022-09-02 11:15:00,72.22,72.37,72.19,72.19,27995.0,72.22,72.37,72.19,72.19,27995.0
2022-09-02 11:20:00,72.25,72.48,72.25,72.46,21972.0,72.25,72.48,72.25,72.46,21972.0
2022-09-02 11:25:00,72.43,72.48,72.17,72.47,55229.0,72.43,72.48,72.17,72.47,55229.0
2022-09-02 11:30:00,72.48,72.61,72.33,72.56,31806.0,72.48,72.61,72.33,72.56,31806.0
2022-09-02 11:35:00,72.62,72.7,72.5,72.53,63127.0,72.62,72.7,72.5,72.53,63127.0
2022-09-02 11:40:00,72.54,72.58,72.27,72.34,38689.0,72.54,72.58,72.27,72.34,38689.0
2022-09-02 11:45:00,72.33,72.38,72.27,72.36,18554.0,72.33,72.38,72.27,72.36,18554.0
2022-09-02 11:50:00,72.3,72.45,72.22,72.41,11688.0,72.3,72.45,72.22,72.41,11688.0
2022-09-02 11:55:00,72.48,72.5,72.41,72.46,6353.0,72.48,72.5,72.41,72.46,6353.0
2022-09-02 12:00:00,72.5,72.66,72.48,72.66,24335.0,72.5,72.66,72.48,72.66,24335.0
2022-09-02 12:05:00,72.7,72.78,72.66,72.67,18508.0,72.7,72.78,72.66,72.67,18508.0
2022-09-02 12:10:00,72.68,72.71,72.61,72.68,9575.0,72.68,72.71,72.61,72.68,9575.0
2022-09-02 12:15:00,72.66,72.74,72.58,72.74,9416.0,72.66,72.74,72.58,72.74,9416.0
2022-09-02 12:20:00,72.69,72.69,72.47,72.5,3313.0,72.69,72.69,72.47,72.5,3313.0
2022-09-02 12:25:00,72.5,72.8,72.47,72.78,16504.0,72.5,72.8,72.47,72.78,16504.0
2022-09-02 12:30:00,72.7,72.74,72.51,72.63,11975.0,72.7,72.74,72.51,72.63,11975.0
2022-09-02 12:35:00,72.65,72.76,72.59,72.62,11299.0,72.65,72.76,72.59,72.62,11299.0
2022-09-02 12:40:00,72.64,72.64,72.38,72.44,8628.0,72.64,72.64,72.38,72.44,8628.0
2022-09-02 12:45:00,72.39,72.47,72.34,72.38,9900.0,72.39,72.47,72.34,72.38,9900.0
2022-09-02 12:50:00,72.34,72.34,72.0,72.14,26712.0,72.34,72.34,72.0,72.14,26712.0
2022-09-02 12:55:00,72.13,72.18,71.71,71.75,50028.0,72.13,72.18,71.71,71.75,50028.0
2022-09-02 13:00:00,71.76,71.78,71.62,71.62,28339.0,71.76,71.78,71.62,71.62,28339.0
2022-09-02 13:05:00,71.62,71.92,71.6,71.92,62896.0,71.62,71.92,71.6,71.92,62896.0
2022-09-02 13:10:00,71.9,72.12,71.83,71.97,151322.0,71.9,72.12,71.83,71.97,151322.0
2022-09-02 13:15:00,71.99,72.28,71.94,72.23,27601.0,71.99,72.28,71.94,72.23,27601.0
2022-09-02 13:20:00,72.21,72.27,72.03,72.03,26410.0,72.21,72.27,72.03,72.03,26410.0
2022-09-02 13:25:00,72.0,72.06,71.95,71.97,29006.0,72.0,72.06,71.95,71.97,29006.0
2022-09-02 13:30:00,71.96,71.96,71.79,71.8,31808.0,71.96,71.96,71.79,71.8,31808.0
2022-09-02 13:35:00,71.89,71.94,71.72,71.73,24930.0,71.89,71.94,71.72,71.73,24930.0
2022-09-02 13:40:00,71.74,71.75,71.6,71.6,5844.0,71.74,71.75,71.6,71.6,5844.0
2022-09-02 13:45:00,71.56,71.66,71.44,71.44,55665.0,71.56,71.66,71.44,71.44,55665.0
2022-09-02 13:50:00,71.41,71.49,71.31,71.49,14955.0,71.41,71.49,71.31,71.49,14955.0
2022-09-02 13:55:00,71.43,71.45,71.37,71.42,12402.0,71.43,71.45,71.37,71.42,12402.0
2022-09-02 14:00:00,71.4,71.78,71.4,71.78,23221.0,71.4,71.78,71.4,71.78,23221.0
2022-09-02 14:05:00,71.78,72.03,71.78,71.89,45283.0,71.78,72.03,71.78,71.89,45283.0
2022-09-02 14:10:00,71.93,72.09,71.88,72.09,89566.0,71.93,72.09,71.88,72.09,89566.0
2022-09-02 14:15:00,72.1,72.1,71.93,71.99,99027.0,72.1,72.1,71.93,71.99,99027.0
2022-09-02 14:20:00,71.93,72.06,71.92,71.95,89730.0,71.93,72.06,71.92,71.95,89730.0
2022-09-02 14:25:00,71.93,71.93,71.39,71.44,119403.0,71.93,71.93,71.39,71.44,119403.0
2022-09-02 14:30:00,71.45,71.53,71.4,71.48,83277.0,71.45,71.53,71.4,71.48,83277.0
2022-09-02 14:35:00,71.47,71.51,71.41,71.45,18776.0,71.47,71.51,71.41,71.45,18776.0
2022-09-02 14:40:00,71.44,71.55,71.39,71.52,21794.0,71.44,71.55,71.39,71.52,21794.0
2022-09-02 14:45:00,71.54,71.59,71.47,71.51,29191.0,71.54,71.59,71.47,71.51,29191.0
2022-09-02 14:50:00,71.52,71.68,71.5,71.64,8555.0,71.52,71.68,71.5,71.64,8555.0
2022-09-02 14:55:00,71.64,71.64,71.53,71.54,15966.0,71.64,71.64,71.53,71.54,15966.0
2022-09-02 15:00:00,71.54,71.57,71.52,71.53,14458.0,71.54,71.57,71.52,71.53,14458.0
2022-09-02 15:05:00,71.52,71.59,71.49,71.54,27960.0,71.52,71.59,71.49,71.54,27960.0
2022-09-02 15:10:00,71.54,71.55,71.5,71.51,28433.0,71.54,71.55,71.5,71.51,28433.0
2022-09-02 15:15:00,71.52,71.53,71.41,71.47,37411.0,71.52,71.53,71.41,71.47,37411.0
2022-09-02 15:20:00,71.49,71.52,71.35,71.4,29862.0,71.49,71.52,71.35,71.4,29862.0
2022-09-02 15:25:00,71.39,71.45,71.36,71.39,15839.0,71.39,71.45,71.36,71.39,15839.0
2022-09-02 15:30:00,71.4,71.45,71.32,71.32,15585.0,71.4,71.45,71.32,71.32,15585.0
2022-09-02 15:35:00,71.32,71.43,71.3,71.31,16887.0,71.32,71.43,71.3,71.31,16887.0
2022-09-02 15:40:00,71.31,71.51,71.3,71.5,69153.0,71.31,71.51,71.3,71.5,69153.0
2022-09-02 15:45:00,71.5,71.58,71.48,71.55,39231.0,71.5,71.58,71.48,71.55,39231.0
2022-09-02 15:50:00,71.55,71.58,71.5,71.52,54454.0,71.55,71.58,71.5,71.52,54454.0
2022-09-02 15:55:00,71.54,71.55,71.37,71.46,299330.0,71.54,71.55,71.37,71.46,299330.0
2022-09-06 09:30:00,72.34,72.45,71.95,71.96,87713.0,72.34,72.45,71.95,71.96,87713.0
2022-09-06 09:35:00,71.95,72.27,71.94,72.2,41923.0,71.95,72.27,71.94,72.2,41923.0
2022-09-06 09:40:00,72.15,72.15,71.95,72.08,85378.0,72.15,72.15,71.95,72.08,85378.0
2022-09-06 09:45:00,72.08,72.11,71.97,72.04,26567.0,72.08,72.11,71.97,72.04,26567.0
2022-09-06 09:50:00,72.05,72.07,71.68,71.78,185029.0,72.05,72.07,71.68,71.78,185029.0
2022-09-06 09:55:00,71.75,71.97,71.74,71.92,38568.0,71.75,71.97,71.74,71.92,38568.0
2022-09-06 10:00:00,71.86,72.03,71.5,71.67,55113.0,71.86,72.03,71.5,71.67,55113.0
2022-09-06 10:05:00,71.67,71.77,71.42,71.43,38071.0,71.67,71.77,71.42,71.43,38071.0
2022-09-06 10:10:00,71.42,71.52,71.29,71.47,43130.0,71.42,71.52,71.29,71.47,43130.0
2022-09-06 10:15:00,71.45,71.68,71.42,71.55,71212.0,71.45,71.68,71.42,71.55,71212.0
2022-09-06 10:20:00,71.55,71.66,71.51,71.6,24899.0,71.55,71.66,71.51,71.6,24899.0
2022-09-06 10:25:00,71.59,71.88,71.42,71.56,72530.0,71.59,71.88,71.42,71.56,72530.0
2022-09-06 10:30:00,71.55,71.55,71.29,71.34,53545.0,71.55,71.55,71.29,71.34,53545.0
2022-09-06 10:35:00,71.35,71.66,71.32,71.64,29792.0,71.35,71.66,71.32,71.64,29792.0
2022-09-06 10:40:00,71.66,71.7,71.35,71.37,57540.0,71.66,71.7,71.35,71.37,57540.0
2022-09-06 10:45:00,71.34,71.46,71.31,71.44,12656.0,71.34,71.46,71.31,71.44,12656.0
2022-09-06 10:50:00,71.4,71.65,71.38,71.5,16288.0,71.4,71.65,71.38,71.5,16288.0
2022-09-06 10:55:00,71.53,71.74,71.53,71.66,22198.0,71.53,71.74,71.53,71.66,22198.0
2022-09-06 11:00:00,71.62,71.62,71.43,71.5,26455.0,71.62,71.62,71.43,71.5,26455.0
2022-09-06 11:05:00,71.49,71.78,71.41,71.57,70466.0,71.49,71.78,71.41,71.57,70466.0
2022-09-06 11:10:00,71.53,71.57,71.35,71.55,62805.0,71.53,71.57,71.35,71.55,62805.0
2022-09-06 11:15:00,71.54,71.66,71.38,71.45,34629.0,71.54,71.66,71.38,71.45,34629.0
2022-09-06 11:20:00,71.41,71.45,71.34,71.34,20648.0,71.41,71.45,71.34,71.34,20648.0
2022-09-06 11:25:00,71.4,71.79,71.15,71.7,62923.0,71.4,71.79,71.15,71.7,62923.0
2022-09-06 11:30:00,71.68,72.11,71.61,72.06,39075.0,71.68,72.11,71.61,72.06,39075.0
2022-09-06 11:35:00,72.06,72.16,71.87,71.96,23676.0,72.06,72.16,71.87,71.96,23676.0
2022-09-06 11:40:00,71.99,72.11,71.99,72.05,12328.0,71.99,72.11,71.99,72.05,12328.0
2022-09-06 11:45:00,72.06,72.1,71.99,72.05,26644.0,72.06,72.1,71.99,72.05,26644.0
2022-09-06 11:50:00,72.05,72.25,72.02,72.23,32348.0,72.05,72.25,72.02,72.23,32348.0
2022-09-06 11:55:00,72.2,72.39,72.19,72.28,22216.0,72.2,72.39,72.19,72.28,22216.0
2022-09-06 12:00:00,72.28,72.36,72.26,72.28,27336.0,72.28,72.36,72.26,72.28,27336.0
2022-09-06 12:05:00,72.29,72.32,72.05,72.09,22617.0,72.29,72.32,72.05,72.09,22617.0
2022-09-06 12:10:00,72.06,72.06,71.95,72.0,13267.0,72.06,72.06,71.95,72.0,13267.0
2022-09-06 12:15:00,71.97,72.04,71.91,71.97,26007.0,71.97,72.04,71.91,71.97,26007.0
2022-09-06 12:20:00,71.95,71.99,71.79,71.8,18184.0,71.95,71.99,71.79,71.8,18184.0
2022-09-06 12:25:00,71.79,71.84,71.68,71.75,28271.0,71.79,71.84,71.68,71.75,28271.0
2022-09-06 12:30:00,71.75,71.94,71.43,71.44,89283.0,71.75,71.94,71.43,71.44,89283.0
2022-09-06 12:35:00,71.42,71.71,71.42,71.69,27554.0,71.42,71.71,71.42,71.69,27554.0
2022-09-06 12:40:00,71.71,71.79,71.48,71.57,23713.0,71.71,71.79,71.48,71.57,23713.0
2022-09-06 12:45:00,71.6,71.8,71.6,71.74,19908.0,71.6,71.8,71.6,71.74,19908.0
2022-09-06 12:50:00,71.76,71.76,71.53,71.68,69613.0,71.76,71.76,71.53,71.68,69613.0
2022-09-06 12:55:00,71.66,71.67,71.53,71.56,61455.0,71.66,71.67,71.53,71.56,61455.0
2022-09-06 13:00:00,71.53,71.6,71.44,71.6,56132.0,71.53,71.6,71.44,71.6,56132.0
2022-09-06 13:05:00,71.56,71.67,71.49,71.6,17312.0,71.56,71.67,71.49,71.6,17312.0
2022-09-06 13:10:00,71.57,71.58,71.41,71.49,29501.0,71.57,71.58,71.41,71.49,29501.0
2022-09-06 13:15:00,71.46,71.53,71.35,71.51,24920.0,71.46,71.53,71.35,71.51,24920.0
2022-09-06 13:20:00,71.46,71.52,71.38,71.38,28575.0,71.46,71.52,71.38,71.38,28575.0
2022-09-06 13:25:00,71.39,71.44,71.29,71.3,55255.0,71.39,71.44,71.29,71.3,55255.0
2022-09-06 13:30:00,71.32,71.38,71.23,71.35,47272.0,71.32,71.38,71.23,71.35,47272.0
2022-09-06 13:35:00,71.29,71.31,71.21,71.22,13321.0,71.29,71.31,71.21,71.22,13321.0
2022-09-06 13:40:00,71.22,71.34,71.17,71.32,30682.0,71.22,71.34,71.17,71.32,30682.0
2022-09-06 13:45:00,71.33,71.37,71.19,71.25,31021.0,71.33,71.37,71.19,71.25,31021.0
2022-09-06 13:50:00,71.23,71.26,71.15,71.22,26661.0,71.23,71.26,71.15,71.22,26661.0
2022-09-06 13:55:00,71.2,71.25,71.17,71.23,13852.0,71.2,71.25,71.17,71.23,13852.0
2022-09-06 14:00:00,71.21,71.33,71.21,71.25,24975.0,71.21,71.33,71.21,71.25,24975.0
2022-09-06 14:05:00,71.24,71.43,71.23,71.43,14771.0,71.24,71.43,71.23,71.43,14771.0
2022-09-06 14:10:00,71.4,71.51,71.36,71.43,12301.0,71.4,71.51,71.36,71.43,12301.0
2022-09-06 14:15:00,71.43,71.5,71.39,71.47,64448.0,71.43,71.5,71.39,71.47,64448.0
2022-09-06 14:20:00,71.49,71.78,71.39,71.75,88886.0,71.49,71.78,71.39,71.75,88886.0
2022-09-06 14:25:00,71.75,71.9,71.57,71.71,107675.0,71.75,71.9,71.57,71.71,107675.0
2022-09-06 14:30:00,71.69,71.75,71.62,71.66,41777.0,71.69,71.75,71.62,71.66,41777.0
2022-09-06 14:35:00,71.68,71.7,71.58,71.7,221728.0,71.68,71.7,71.58,71.7,221728.0
2022-09-06 14:40:00,71.7,71.71,71.52,71.52,101503.0,71.7,71.71,71.52,71.52,101503.0
2022-09-06 14:45:00,71.51,71.64,71.51,71.64,53069.0,71.51,71.64,71.51,71.64,53069.0
2022-09-06 14:50:00,71.64,71.68,71.58,71.64,47365.0,71.64,71.68,71.58,71.64,47365.0
2022-09-06 14:55:00,71.63,71.75,71.63,71.73,11875.0,71.63,71.75,71.63,71.73,11875.0
2022-09-06 15:00:00,71.73,71.75,71.64,71.68,7539.0,71.73,71.75,71.64,71.68,7539.0
2022-09-06 15:05:00,71.67,71.75,71.67,71.71,7512.0,71.67,71.75,71.67,71.71,7512.0
2022-09-06 15:10:00,71.72,71.72,71.63,71.63,12018.0,71.72,71.72,71.63,71.63,12018.0
2022-09-06 15:15:00,71.61,71.64,71.48,71.49,34116.0,71.61,71.64,71.48,71.49,34116.0
2022-09-06 15:20:00,71.47,71.55,71.44,71.55,23753.0,71.47,71.55,71.44,71.55,23753.0
2022-09-06 15:25:00,71.56,71.6,71.48,71.49,24467.0,71.56,71.6,71.48,71.49,24467.0
2022-09-06 15:30:00,71.48,71.56,71.47,71.56,14697.0,71.48,71.56,71.47,71.56,14697.0
2022-09-06 15:35:00,71.55,71.57,71.51,71.56,27093.0,71.55,71.57,71.51,71.56,27093.0
2022-09-06 15:40:00,71.55,71.63,71.55,71.63,13196.0,71.55,71.63,71.55,71.63,13196.0
2022-09-06 15:45:00,71.63,71.64,71.54,71.63,70982.0,71.63,71.64,71.54,71.63,70982.0
2022-09-06 15:50:00,71.61,71.64,71.55,71.55,116912.0,71.61,71.64,71.55,71.55,116912.0
2022-09-06 15:55:00,71.55,71.59,71.4,71.44,498671.0,71.55,71.59,71.4,71.44,498671.0
2022-09-07 09:30:00,69.17,69.18,68.67,68.69,283783.0,69.17,69.18,68.67,68.69,283783.0
2022-09-07 09:35:00,68.68,69.06,68.59,69.05,262080.0,68.68,69.06,68.59,69.05,262080.0
2022-09-07 09:40:00,69.06,69.17,68.86,69.1,75318.0,69.06,69.17,68.86,69.1,75318.0
2022-09-07 09:45:00,69.19,69.39,69.01,69.08,86195.0,69.19,69.39,69.01,69.08,86195.0
2022-09-07 09:50:00,69.06,69.12,68.73,69.08,86117.0,69.06,69.12,68.73,69.08,86117.0
2022-09-07 09:55:00,69.06,69.18,68.98,69.07,59813.0,69.06,69.18,68.98,69.07,59813.0
2022-09-07 10:00:00,68.95,68.97,68.79,68.85,54985.0,68.95,68.97,68.79,68.85,54985.0
2022-09-07 10:05:00,68.82,68.83,68.68,68.75,86826.0,68.82,68.83,68.68,68.75,86826.0
2022-09-07 10:10:00,68.75,68.86,68.66,68.77,339394.0,68.75,68.86,68.66,68.77,339394.0
2022-09-07 10:15:00,68.77,69.07,68.69,69.06,51961.0,68.77,69.07,68.69,69.06,51961.0
2022-09-07 10:20:00,69.05,69.26,69.01,69.12,53486.0,69.05,69.26,69.01,69.12,53486.0
2022-09-07 10:25:00,69.17,69.58,69.17,69.57,36467.0,69.17,69.58,69.17,69.57,36467.0
2022-09-07 10:30:00,69.59,69.72,69.4,69.57,100935.0,69.59,69.72,69.4,69.57,100935.0
2022-09-07 10:35:00,69.58,69.69,69.4,69.52,30885.0,69.58,69.69,69.4,69.52,30885.0
2022-09-07 10:40:00,69.53,69.65,69.16,69.24,88398.0,69.53,69.65,69.16,69.24,88398.0
2022-09-07 10:45:00,69.26,69.37,69.14,69.16,108947.0,69.26,69.37,69.14,69.16,108947.0
2022-09-07 10:50:00,69.16,69.27,69.14,69.22,23865.0,69.16,69.27,69.14,69.22,23865.0
2022-09-07 10:55:00,69.24,69.33,69.07,69.1,40270.0,69.24,69.33,69.07,69.1,40270.0
2022-09-07 11:00:00,69.1,69.25,68.92,69.21,118328.0,69.1,69.25,68.92,69.21,118328.0
2022-09-07 11:05:00,69.22,69.3,69.06,69.11,27387.0,69.22,69.3,69.06,69.11,27387.0
2022-09-07 11:10:00,69.13,69.26,69.06,69.15,13216.0,69.13,69.26,69.06,69.15,13216.0
2022-09-07 11:15:00,69.17,69.17,68.98,69.0,26400.0,69.17,69.17,68.98,69.0,26400.0
2022-09-07 11:20:00,69.03,69.21,68.99,69.1,25970.0,69.03,69.21,68.99,69.1,25970.0
2022-09-07 11:25:00,69.07,69.15,68.91,68.95,25497.0,69.07,69.15,68.91,68.95,25497.0
2022-09-07 11:30:00,68.94,69.0,68.65,68.73,51414.0,68.94,69.0,68.65,68.73,51414.0
2022-09-07 11:35:00,68.79,68.83,68.71,68.71,18969.0,68.79,68.83,68.71,68.71,18969.0
2022-09-07 11:40:00,68.72,68.87,68.7,68.83,30615.0,68.72,68.87,68.7,68.83,30615.0
2022-09-07 11:45:00,68.84,68.88,68.76,68.76,8685.0,68.84,68.88,68.76,68.76,8685.0
2022-09-07 11:50:00,68.74,68.78,68.66,68.71,31582.0,68.74,68.78,68.66,68.71,31582.0
2022-09-07 11:55:00,68.72,68.74,68.67,68.69,11055.0,68.72,68.74,68.67,68.69,11055.0
2022-09-07 12:00:00,68.69,68.9,68.67,68.89,13350.0,68.69,68.9,68.67,68.89,13350.0
2022-09-07 12:05:00,68.87,69.02,68.81,68.88,16921.0,68.87,69.02,68.81,68.88,16921.0
2022-09-07 12:10:00,68.87,68.91,68.66,68.75,21812.0,68.87,68.91,68.66,68.75,21812.0
2022-09-07 12:15:00,68.7,68.72,68.25,68.3,90260.0,68.7,68.72,68.25,68.3,90260.0
2022-09-07 12:20:00,68.29,68.31,68.18,68.26,73241.0,68.29,68.31,68.18,68.26,73241.0
2022-09-07 12:25:00,68.26,68.34,68.23,68.3,58619.0,68.26,68.34,68.23,68.3,58619.0
2022-09-07 12:30:00,68.29,68.42,68.19,68.29,35998.0,68.29,68.42,68.19,68.29,35998.0
2022-09-07 12:35:00,68.3,68.39,68.23,68.34,25070.0,68.3,68.39,68.23,68.34,25070.0
2022-09-07 12:40:00,68.33,68.44,68.13,68.18,38432.0,68.33,68.44,68.13,68.18,38432.0
2022-09-07 12:45:00,68.22,68.23,68.12,68.16,141771.0,68.22,68.23,68.12,68.16,141771.0
2022-09-07 12:50:00,68.15,68.19,68.08,68.11,46453.0,68.15,68.19,68.08,68.11,46453.0
2022-09-07 12:55:00,68.1,68.21,68.07,68.19,37565.0,68.1,68.21,68.07,68.19,37565.0
2022-09-07 13:00:00,68.15,68.45,68.11,68.32,47765.0,68.15,68.45,68.11,68.32,47765.0
2022-09-07 13:05:00,68.3,68.37,68.23,68.33,44404.0,68.3,68.37,68.23,68.33,44404.0
2022-09-07 13:10:00,68.34,68.44,68.31,68.39,27716.0,68.34,68.44,68.31,68.39,27716.0
2022-09-07 13:15:00,68.39,68.5,68.37,68.48,21450.0,68.39,68.5,68.37,68.48,21450.0
2022-09-07 13:20:00,68.49,68.5,68.23,68.23,21889.0,68.49,68.5,68.23,68.23,21889.0
2022-09-07 13:25:00,68.26,68.27,68.15,68.21,20824.0,68.26,68.27,68.15,68.21,20824.0
2022-09-07 13:30:00,68.24,68.36,68.14,68.33,25621.0,68.24,68.36,68.14,68.33,25621.0
2022-09-07 13:35:00,68.38,68.44,68.26,68.32,12819.0,68.38,68.44,68.26,68.32,12819.0
2022-09-07 13:40:00,68.25,68.25,68.16,68.16,32458.0,68.25,68.25,68.16,68.16,32458.0
2022-09-07 13:45:00,68.17,68.2,67.95,68.02,93541.0,68.17,68.2,67.95,68.02,93541.0
2022-09-07 13:50:00,68.02,68.14,68.0,68.03,62498.0,68.02,68.14,68.0,68.03,62498.0
2022-09-07 13:55:00,68.0,68.19,67.96,68.05,29463.0,68.0,68.19,67.96,68.05,29463.0
2022-09-07 14:00:00,68.06,68.17,67.94,68.1,29860.0,68.06,68.17,67.94,68.1,29860.0
2022-09-07 14:05:00,68.09,68.18,68.03,68.09,34326.0,68.09,68.18,68.03,68.09,34326.0
2022-09-07 14:10:00,68.08,68.1,67.95,67.99,75035.0,68.08,68.1,67.95,67.99,75035.0
2022-09-07 14:15:00,67.99,68.07,67.83,67.84,102397.0,67.99,68.07,67.83,67.84,102397.0
2022-09-07 14:20:00,67.86,68.0,67.78,67.92,82079.0,67.86,68.0,67.78,67.92,82079.0
2022-09-07 14:25:00,67.93,67.96,67.67,67.79,161127.0,67.93,67.96,67.67,67.79,161127.0
2022-09-07 14:30:00,67.84,67.9,67.63,67.8,106912.0,67.84,67.9,67.63,67.8,106912.0
2022-09-07 14:35:00,67.79,67.8,67.69,67.72,60291.0,67.79,67.8,67.69,67.72,60291.0
2022-09-07 14:40:00,67.73,67.73,67.62,67.69,65828.0,67.73,67.73,67.62,67.69,65828.0
2022-09-07 14:45:00,67.7,67.71,67.61,67.69,65679.0,67.7,67.71,67.61,67.69,65679.0
2022-09-07 14:50:00,67.73,67.86,67.73,67.76,44045.0,67.73,67.86,67.73,67.76,44045.0
2022-09-07 14:55:00,67.76,67.81,67.71,67.73,322909.0,67.76,67.81,67.71,67.73,322909.0
2022-09-07 15:00:00,67.73,67.84,67.68,67.8,33430.0,67.73,67.84,67.68,67.8,33430.0
2022-09-07 15:05:00,67.79,68.0,67.79,67.98,115696.0,67.79,68.0,67.79,67.98,115696.0
2022-09-07 15:10:00,67.99,68.0,67.9,67.98,81009.0,67.99,68.0,67.9,67.98,81009.0
2022-09-07 15:15:00,67.99,68.0,67.88,67.9,57400.0,67.99,68.0,67.88,67.9,57400.0
2022-09-07 15:20:00,67.9,67.99,67.88,67.97,31603.0,67.9,67.99,67.88,67.97,31603.0
2022-09-07 15:25:00,67.97,68.08,67.95,68.06,38218.0,67.97,68.08,67.95,68.06,38218.0
2022-09-07 15:30:00,68.06,68.11,67.97,67.98,48589.0,68.06,68.11,67.97,67.98,48589.0
2022-09-07 15:35:00,67.98,68.02,67.83,67.85,36035.0,67.98,68.02,67.83,67.85,36035.0
2022-09-07 15:40:00,67.88,67.92,67.81,67.91,37997.0,67.88,67.92,67.81,67.91,37997.0
2022-09-07 15:45:00,67.92,67.99,67.88,67.93,154246.0,67.92,67.99,67.88,67.93,154246.0
2022-09-07 15:50:00,67.94,67.94,67.75,67.78,239990.0,67.94,67.94,67.75,67.78,239990.0
2022-09-07 15:55:00,67.78,67.81,67.59,67.63,602974.0,67.78,67.81,67.59,67.63,602974.0
2022-09-08 09:30:00,68.54,68.78,68.43,68.49,162774.0,68.54,68.78,68.43,68.49,162774.0
2022-09-08 09:35:00,68.48,68.64,68.46,68.62,40336.0,68.48,68.64,68.46,68.62,40336.0
2022-09-08 09:40:00,68.58,68.76,68.36,68.72,48737.0,68.58,68.76,68.36,68.72,48737.0
2022-09-08 09:45:00,68.72,68.87,68.68,68.76,42107.0,68.72,68.87,68.68,68.76,42107.0
2022-09-08 09:50:00,68.75,68.89,68.65,68.8,30019.0,68.75,68.89,68.65,68.8,30019.0
2022-09-08 09:55:00,68.83,68.97,68.83,68.93,43797.0,68.83,68.97,68.83,68.93,43797.0
2022-09-08 10:00:00,68.92,68.92,68.58,68.59,28585.0,68.92,68.92,68.58,68.59,28585.0
2022-09-08 10:05:00,68.57,68.59,68.42,68.5,32717.0,68.57,68.59,68.42,68.5,32717.0
2022-09-08 10:10:00,68.46,68.63,68.34,68.45,29618.0,68.46,68.63,68.34,68.45,29618.0
2022-09-08 10:15:00,68.42,68.76,68.4,68.75,18503.0,68.42,68.76,68.4,68.75,18503.0
2022-09-08 10:20:00,68.77,68.88,68.6,68.62,43707.0,68.77,68.88,68.6,68.62,43707.0
2022-09-08 10:25:00,68.66,68.67,68.54,68.63,50301.0,68.66,68.67,68.54,68.63,50301.0
2022-09-08 10:30:00,68.57,68.71,68.42,68.59,38337.0,68.57,68.71,68.42,68.59,38337.0
2022-09-08 10:35:00,68.55,68.55,68.35,68.4,25951.0,68.55,68.55,68.35,68.4,25951.0
2022-09-08 10:40:00,68.44,68.56,68.39,68.41,14033.0,68.44,68.56,68.39,68.41,14033.0
2022-09-08 10:45:00,68.4,68.41,68.14,68.15,33154.0,68.4,68.41,68.14,68.15,33154.0
2022-09-08 10:50:00,68.17,68.35,68.14,68.28,25903.0,68.17,68.35,68.14,68.28,25903.0
2022-09-08 10:55:00,68.27,68.4,68.22,68.25,9920.0,68.27,68.4,68.22,68.25,9920.0
2022-09-08 11:00:00,68.14,68.56,67.65,68.39,164957.0,68.14,68.56,67.65,68.39,164957.0
2022-09-08 11:05:00,68.48,68.74,68.38,68.54,32281.0,68.48,68.74,68.38,68.54,32281.0
2022-09-08 11:10:00,68.54,68.57,68.31,68.54,25811.0,68.54,68.57,68.31,68.54,25811.0
2022-09-08 11:15:00,68.56,68.68,68.39,68.48,35480.0,68.56,68.68,68.39,68.48,35480.0
2022-09-08 11:20:00,68.5,68.62,68.41,68.45,21064.0,68.5,68.62,68.41,68.45,21064.0
2022-09-08 11:25:00,68.43,68.66,68.43,68.61,20905.0,68.43,68.66,68.43,68.61,20905.0
2022-09-08 11:30:00,68.47,68.91,68.46,68.88,30138.0,68.47,68.91,68.46,68.88,30138.0
2022-09-08 11:35:00,68.88,68.97,68.62,68.63,43681.0,68.88,68.97,68.62,68.63,43681.0
2022-09-08 11:40:00,68.67,68.72,68.57,68.72,11920.0,68.67,68.72,68.57,68.72,11920.0
2022-09-08 11:45:00,68.66,68.68,68.57,68.64,22682.0,68.66,68.68,68.57,68.64,22682.0
2022-09-08 11:50:00,68.65,68.78,68.62,68.66,17492.0,68.65,68.78,68.62,68.66,17492.0
2022-09-08 11:55:00,68.75,68.82,68.69,68.71,7500.0,68.75,68.82,68.69,68.71,7500.0
2022-09-08 12:00:00,68.65,68.65,68.41,68.46,27453.0,68.65,68.65,68.41,68.46,27453.0
2022-09-08 12:05:00,68.47,68.51,68.38,68.42,18407.0,68.47,68.51,68.38,68.42,18407.0
2022-09-08 12:10:00,68.39,68.48,68.32,68.32,2950.0,68.39,68.48,68.32,68.32,2950.0
2022-09-08 12:15:00,68.34,68.56,68.33,68.52,23975.0,68.34,68.56,68.33,68.52,23975.0
2022-09-08 12:20:00,68.52,68.64,68.49,68.6,21211.0,68.52,68.64,68.49,68.6,21211.0
2022-09-08 12:25:00,68.58,68.76,68.58,68.69,6162.0,68.58,68.76,68.58,68.69,6162.0
2022-09-08 12:30:00,68.68,68.75,68.55,68.58,18576.0,68.68,68.75,68.55,68.58,18576.0
2022-09-08 12:35:00,68.56,68.75,68.55,68.67,17348.0,68.56,68.75,68.55,68.67,17348.0
2022-09-08 12:40:00,68.68,68.86,68.64,68.75,10493.0,68.68,68.86,68.64,68.75,10493.0
2022-09-08 12:45:00,68.76,68.92,68.68,68.92,19355.0,68.76,68.92,68.68,68.92,19355.0
2022-09-08 12:50:00,68.88,68.92,68.78,68.78,7216.0,68.88,68.92,68.78,68.78,7216.0
2022-09-08 12:55:00,68.81,68.81,68.66,68.66,3800.0,68.81,68.81,68.66,68.66,3800.0
2022-09-08 13:00:00,68.81,68.98,68.8,68.82,14340.0,68.81,68.98,68.8,68.82,14340.0
2022-09-08 13:05:00,68.83,68.94,68.83,68.94,3100.0,68.83,68.94,68.83,68.94,3100.0
2022-09-08 13:10:00,68.96,69.18,68.96,69.13,172815.0,68.96,69.18,68.96,69.13,172815.0
2022-09-08 13:15:00,69.13,69.23,68.95,69.1,73379.0,69.13,69.23,68.95,69.1,73379.0
2022-09-08 13:20:00,69.09,69.22,69.09,69.1,35925.0,69.09,69.22,69.09,69.1,35925.0
2022-09-08 13:25:00,69.09,69.1,68.9,68.93,23344.0,69.09,69.1,68.9,68.93,23344.0
2022-09-08 13:30:00,68.92,68.98,68.84,68.91,26970.0,68.92,68.98,68.84,68.91,26970.0
2022-09-08 13:35:00,68.96,69.05,68.86,68.89,9977.0,68.96,69.05,68.86,68.89,9977.0
2022-09-08 13:40:00,68.89,68.89,68.82,68.86,12884.0,68.89,68.89,68.82,68.86,12884.0
2022-09-08 13:45:00,68.84,68.92,68.8,68.86,10757.0,68.84,68.92,68.8,68.86,10757.0
2022-09-08 13:50:00,68.89,68.93,68.84,68.89,6025.0,68.89,68.93,68.84,68.89,6025.0
2022-09-08 13:55:00,68.87,68.95,68.83,68.94,31857.0,68.87,68.95,68.83,68.94,31857.0
2022-09-08 14:00:00,68.95,69.14,68.92,68.93,30170.0,68.95,69.14,68.92,68.93,30170.0
2022-09-08 14:05:00,68.94,68.95,68.84,68.9,20829.0,68.94,68.95,68.84,68.9,20829.0
2022-09-08 14:10:00,68.91,69.11,68.86,69.1,30687.0,68.91,69.11,68.86,69.1,30687.0
2022-09-08 14:15:00,69.11,69.28,68.97,69.02,71781.0,69.11,69.28,68.97,69.02,71781.0
2022-09-08 14:20:00,69.01,69.05,68.83,68.92,73948.0,69.01,69.05,68.83,68.92,73948.0
2022-09-08 14:25:00,68.96,69.02,68.69,68.72,86928.0,68.96,69.02,68.69,68.72,86928.0
2022-09-08 14:30:00,68.71,68.81,68.67,68.8,53457.0,68.71,68.81,68.67,68.8,53457.0
2022-09-08 14:35:00,68.79,68.79,68.63,68.63,62799.0,68.79,68.79,68.63,68.63,62799.0
2022-09-08 14:40:00,68.66,68.67,68.54,68.61,55187.0,68.66,68.67,68.54,68.61,55187.0
2022-09-08 14:45:00,68.6,68.6,68.46,68.51,8440.0,68.6,68.6,68.46,68.51,8440.0
2022-09-08 14:50:00,68.55,68.58,68.51,68.56,22387.0,68.55,68.58,68.51,68.56,22387.0
2022-09-08 14:55:00,68.53,68.54,68.46,68.5,5944.0,68.53,68.54,68.46,68.5,5944.0
2022-09-08 15:00:00,68.5,68.5,68.41,68.47,11950.0,68.5,68.5,68.41,68.47,11950.0
2022-09-08 15:05:00,68.48,68.53,68.41,68.45,8984.0,68.48,68.53,68.41,68.45,8984.0
2022-09-08 15:10:00,68.46,68.47,68.42,68.44,6315.0,68.46,68.47,68.42,68.44,6315.0
2022-09-08 15:15:00,68.44,68.55,68.43,68.55,10580.0,68.44,68.55,68.43,68.55,10580.0
2022-09-08 15:20:00,68.58,68.66,68.54,68.64,9369.0,68.58,68.66,68.54,68.64,9369.0
2022-09-08 15:25:00,68.63,68.64,68.59,68.62,4179.0,68.63,68.64,68.59,68.62,4179.0
2022-09-08 15:30:00,68.61,68.65,68.5,68.5,13790.0,68.61,68.65,68.5,68.5,13790.0
2022-09-08 15:35:00,68.48,68.51,68.29,68.29,8476.0,68.48,68.51,68.29,68.29,8476.0
2022-09-08 15:40:00,68.29,68.3,68.23,68.28,34792.0,68.29,68.3,68.23,68.28,34792.0
2022-09-08 15:45:00,68.27,68.3,68.18,68.23,82582.0,68.27,68.3,68.18,68.23,82582.0
2022-09-08 15:50:00,68.24,68.29,68.21,68.26,32799.0,68.24,68.29,68.21,68.26,32799.0
2022-09-08 15:55:00,68.27,68.29,67.99,68.0,501314.0,68.27,68.29,67.99,68.0,501314.0
2022-09-09 09:30:00,70.33,70.39,70.1,70.17,702297.0,70.33,70.39,70.1,70.17,702297.0
2022-09-09 09:35:00,70.17,70.19,70.03,70.09,72222.0,70.17,70.19,70.03,70.09,72222.0
2022-09-09 09:40:00,70.13,70.48,70.13,70.43,89769.0,70.13,70.48,70.13,70.43,89769.0
2022-09-09 09:45:00,70.44,70.64,70.38,70.45,99438.0,70.44,70.64,70.38,70.45,99438.0
2022-09-09 09:50:00,70.47,70.65,70.47,70.59,97544.0,70.47,70.65,70.47,70.59,97544.0
2022-09-09 09:55:00,70.59,70.63,70.46,70.52,60067.0,70.59,70.63,70.46,70.52,60067.0
2022-09-09 10:00:00,70.53,70.64,70.39,70.43,58799.0,70.53,70.64,70.39,70.43,58799.0
2022-09-09 10:05:00,70.46,70.7,70.32,70.7,77338.0,70.46,70.7,70.32,70.7,77338.0
2022-09-09 10:10:00,70.69,70.74,70.4,70.41,20446.0,70.69,70.74,70.4,70.41,20446.0
2022-09-09 10:15:00,70.4,70.46,70.24,70.3,29182.0,70.4,70.46,70.24,70.3,29182.0
2022-09-09 10:20:00,70.31,70.51,70.26,70.51,20789.0,70.31,70.51,70.26,70.51,20789.0
2022-09-09 10:25:00,70.52,70.65,70.41,70.61,35686.0,70.52,70.65,70.41,70.61,35686.0
2022-09-09 10:30:00,70.62,70.7,70.55,70.69,82543.0,70.62,70.7,70.55,70.69,82543.0
2022-09-09 10:35:00,70.7,70.72,70.39,70.4,48887.0,70.7,70.72,70.39,70.4,48887.0
2022-09-09 10:40:00,70.39,70.54,70.39,70.44,20600.0,70.39,70.54,70.39,70.44,20600.0
2022-09-09 10:45:00,70.39,70.6,70.37,70.48,53432.0,70.39,70.6,70.37,70.48,53432.0
2022-09-09 10:50:00,70.54,70.7,70.54,70.61,69036.0,70.54,70.7,70.54,70.61,69036.0
2022-09-09 10:55:00,70.62,70.63,70.48,70.48,38170.0,70.62,70.63,70.48,70.48,38170.0
2022-09-09 11:00:00,70.46,70.5,70.27,70.47,27420.0,70.46,70.5,70.27,70.47,27420.0
2022-09-09 11:05:00,70.48,70.54,70.38,70.38,15228.0,70.48,70.54,70.38,70.38,15228.0
2022-09-09 11:10:00,70.37,70.61,70.36,70.46,29657.0,70.37,70.61,70.36,70.46,29657.0
2022-09-09 11:15:00,70.43,70.63,70.43,70.62,40798.0,70.43,70.63,70.43,70.62,40798.0
2022-09-09 11:20:00,70.62,70.64,70.53,70.54,22853.0,70.62,70.64,70.53,70.54,22853.0
2022-09-09 11:25:00,70.5,70.6,70.46,70.49,13214.0,70.5,70.6,70.46,70.49,13214.0
2022-09-09 11:30:00,70.48,70.6,70.4,70.55,28330.0,70.48,70.6,70.4,70.55,28330.0
2022-09-09 11:35:00,70.57,70.6,70.52,70.56,75810.0,70.57,70.6,70.52,70.56,75810.0
2022-09-09 11:40:00,70.57,70.72,70.55,70.71,21310.0,70.57,70.72,70.55,70.71,21310.0
2022-09-09 11:45:00,70.7,70.71,70.52,70.54,25141.0,70.7,70.71,70.52,70.54,25141.0
2022-09-09 11:50:00,70.54,70.59,70.51,70.57,14040.0,70.54,70.59,70.51,70.57,14040.0
2022-09-09 11:55:00,70.56,70.6,70.46,70.51,17329.0,70.56,70.6,70.46,70.51,17329.0
2022-09-09 12:00:00,70.51,70.59,70.47,70.55,13244.0,70.51,70.59,70.47,70.55,13244.0
2022-09-09 12:05:00,70.56,70.65,70.56,70.63,12628.0,70.56,70.65,70.56,70.63,12628.0
2022-09-09 12:10:00,70.65,70.73,70.62,70.72,44488.0,70.65,70.73,70.62,70.72,44488.0
2022-09-09 12:15:00,70.73,70.8,70.65,70.65,67428.0,70.73,70.8,70.65,70.65,67428.0
2022-09-09 12:20:00,70.66,70.72,70.62,70.72,16485.0,70.66,70.72,70.62,70.72,16485.0
2022-09-09 12:25:00,70.7,70.72,70.65,70.68,7933.0,70.7,70.72,70.65,70.68,7933.0
2022-09-09 12:30:00,70.72,71.14,70.72,71.14,101737.0,70.72,71.14,70.72,71.14,101737.0
2022-09-09 12:35:00,71.16,71.32,71.16,71.29,59966.0,71.16,71.32,71.16,71.29,59966.0
2022-09-09 12:40:00,71.27,71.44,71.25,71.32,39146.0,71.27,71.44,71.25,71.32,39146.0
2022-09-09 12:45:00,71.31,71.44,71.29,71.31,13512.0,71.31,71.44,71.29,71.31,13512.0
2022-09-09 12:50:00,71.29,71.42,71.29,71.33,10553.0,71.29,71.42,71.29,71.33,10553.0
2022-09-09 12:55:00,71.35,71.38,71.28,71.36,19897.0,71.35,71.38,71.28,71.36,19897.0
2022-09-09 13:00:00,71.37,71.4,71.23,71.29,35305.0,71.37,71.4,71.23,71.29,35305.0
2022-09-09 13:05:00,71.29,71.35,71.29,71.31,9489.0,71.29,71.35,71.29,71.31,9489.0
2022-09-09 13:10:00,71.3,71.34,71.2,71.24,73818.0,71.3,71.34,71.2,71.24,73818.0
2022-09-09 13:15:00,71.22,71.27,71.11,71.16,47615.0,71.22,71.27,71.11,71.16,47615.0
2022-09-09 13:20:00,71.14,71.16,71.07,71.09,53695.0,71.14,71.16,71.07,71.09,53695.0
2022-09-09 13:25:00,71.09,71.15,71.07,71.08,31419.0,71.09,71.15,71.07,71.08,31419.0
2022-09-09 13:30:00,71.08,71.14,71.05,71.14,16808.0,71.08,71.14,71.05,71.14,16808.0
2022-09-09 13:35:00,71.16,71.18,71.14,71.15,23093.0,71.16,71.18,71.14,71.15,23093.0
2022-09-09 13:40:00,71.15,71.2,71.11,71.11,8951.0,71.15,71.2,71.11,71.11,8951.0
2022-09-09 13:45:00,71.1,71.1,71.03,71.04,10248.0,71.1,71.1,71.03,71.04,10248.0
2022-09-09 13:50:00,71.04,71.08,71.04,71.06,7522.0,71.04,71.08,71.04,71.06,7522.0
2022-09-09 13:55:00,71.07,71.24,71.06,71.24,11889.0,71.07,71.24,71.06,71.24,11889.0
2022-09-09 14:00:00,71.23,71.29,71.16,71.16,26523.0,71.23,71.29,71.16,71.16,26523.0
2022-09-09 14:05:00,71.16,71.28,71.13,71.27,20999.0,71.16,71.28,71.13,71.27,20999.0
2022-09-09 14:10:00,71.27,71.38,71.26,71.38,34343.0,71.27,71.38,71.26,71.38,34343.0
2022-09-09 14:15:00,71.36,71.42,71.3,71.35,51594.0,71.36,71.42,71.3,71.35,51594.0
2022-09-09 14:20:00,71.35,71.61,71.34,71.56,45075.0,71.35,71.61,71.34,71.56,45075.0
2022-09-09 14:25:00,71.55,71.57,71.37,71.42,42238.0,71.55,71.57,71.37,71.42,42238.0
2022-09-09 14:30:00,71.4,71.4,71.29,71.37,16349.0,71.4,71.4,71.29,71.37,16349.0
2022-09-09 14:35:00,71.37,71.38,71.32,71.34,11625.0,71.37,71.38,71.32,71.34,11625.0
2022-09-09 14:40:00,71.31,71.34,71.28,71.3,12063.0,71.31,71.34,71.28,71.3,12063.0
2022-09-09 14:45:00,71.3,71.32,71.27,71.3,23301.0,71.3,71.32,71.27,71.3,23301.0
2022-09-09 14:50:00,71.31,71.31,71.24,71.27,5591.0,71.31,71.31,71.24,71.27,5591.0
2022-09-09 14:55:00,71.27,71.28,71.18,71.22,16358.0,71.27,71.28,71.18,71.22,16358.0
2022-09-09 15:00:00,71.21,71.22,71.14,71.16,16761.0,71.21,71.22,71.14,71.16,16761.0
2022-09-09 15:05:00,71.16,71.16,71.08,71.14,37162.0,71.16,71.16,71.08,71.14,37162.0
2022-09-09 15:10:00,71.15,71.22,71.15,71.22,34969.0,71.15,71.22,71.15,71.22,34969.0
2022-09-09 15:15:00,71.21,71.21,71.11,71.12,20416.0,71.21,71.21,71.11,71.12,20416.0
2022-09-09 15:20:00,71.12,71.15,71.11,71.13,13184.0,71.12,71.15,71.11,71.13,13184.0
2022-09-09 15:25:00,71.14,71.23,71.13,71.2,16808.0,71.14,71.23,71.13,71.2,16808.0
2022-09-09 15:30:00,71.2,71.22,71.14,71.14,19040.0,71.2,71.22,71.14,71.14,19040.0
2022-09-09 15:35:00,71.13,71.13,71.03,71.03,51364.0,71.13,71.13,71.03,71.03,51364.0
2022-09-09 15:40:00,71.03,71.09,71.02,71.07,56098.0,71.03,71.09,71.02,71.07,56098.0
2022-09-09 15:45:00,71.06,71.07,71.01,71.05,94352.0,71.06,71.07,71.01,71.05,94352.0
2022-09-09 15:50:00,71.04,71.14,70.99,71.11,205349.0,71.04,71.14,70.99,71.11,205349.0
2022-09-09 15:55:00,71.12,71.14,71.05,71.08,219021.0,71.12,71.14,71.05,71.08,219021.0
2022-09-12 09:30:00,72.63,72.75,72.5,72.53,87053.0,72.63,72.75,72.5,72.53,87053.0
2022-09-12 09:35:00,72.52,72.59,72.24,72.24,66888.0,72.52,72.59,72.24,72.24,66888.0
2022-09-12 09:40:00,72.24,72.31,72.18,72.23,33157.0,72.24,72.31,72.18,72.23,33157.0
2022-09-12 09:45:00,72.25,72.47,72.25,72.34,15306.0,72.25,72.47,72.25,72.34,15306.0
2022-09-12 09:50:00,72.36,72.62,72.33,72.62,15476.0,72.36,72.62,72.33,72.62,15476.0
2022-09-12 09:55:00,72.63,72.76,72.63,72.68,17682.0,72.63,72.76,72.63,72.68,17682.0
2022-09-12 10:00:00,72.67,72.89,72.67,72.81,35969.0,72.67,72.89,72.67,72.81,35969.0
2022-09-12 10:05:00,72.83,72.86,72.52,72.6,58284.0,72.83,72.86,72.52,72.6,58284.0
2022-09-12 10:10:00,72.61,72.69,72.46,72.48,36676.0,72.61,72.69,72.46,72.48,36676.0
2022-09-12 10:15:00,72.49,72.79,72.49,72.74,14173.0,72.49,72.79,72.49,72.74,14173.0
2022-09-12 10:20:00,72.72,72.83,72.64,72.77,12836.0,72.72,72.83,72.64,72.77,12836.0
2022-09-12 10:25:00,72.76,72.94,72.7,72.88,23052.0,72.76,72.94,72.7,72.88,23052.0
2022-09-12 10:30:00,72.93,73.15,72.93,73.11,48649.0,72.93,73.15,72.93,73.11,48649.0
2022-09-12 10:35:00,73.12,73.21,73.02,73.05,47495.0,73.12,73.21,73.02,73.05,47495.0
2022-09-12 10:40:00,73.06,73.06,72.8,72.8,32288.0,73.06,73.06,72.8,72.8,32288.0
2022-09-12 10:45:00,72.8,72.93,72.7,72.8,79856.0,72.8,72.93,72.7,72.8,79856.0
2022-09-12 10:50:00,72.81,72.85,72.68,72.74,21244.0,72.81,72.85,72.68,72.74,21244.0
2022-09-12 10:55:00,72.72,72.83,72.71,72.76,19882.0,72.72,72.83,72.71,72.76,19882.0
2022-09-12 11:00:00,72.76,72.76,72.5,72.53,24898.0,72.76,72.76,72.5,72.53,24898.0
2022-09-12 11:05:00,72.6,72.6,72.35,72.36,40207.0,72.6,72.6,72.35,72.36,40207.0
2022-09-12 11:10:00,72.37,72.5,72.28,72.36,56844.0,72.37,72.5,72.28,72.36,56844.0
2022-09-12 11:15:00,72.33,72.33,72.07,72.23,52621.0,72.33,72.33,72.07,72.23,52621.0
2022-09-12 11:20:00,72.2,72.33,72.15,72.3,38429.0,72.2,72.33,72.15,72.3,38429.0
2022-09-12 11:25:00,72.31,72.7,72.2,72.65,29242.0,72.31,72.7,72.2,72.65,29242.0
2022-09-12 11:30:00,72.68,72.89,72.68,72.78,31852.0,72.68,72.89,72.68,72.78,31852.0
2022-09-12 11:35:00,72.84,72.94,72.79,72.8,20883.0,72.84,72.94,72.79,72.8,20883.0
2022-09-12 11:40:00,72.79,72.83,72.69,72.83,17282.0,72.79,72.83,72.69,72.83,17282.0
2022-09-12 11:45:00,72.84,72.92,72.76,72.8,41631.0,72.84,72.92,72.76,72.8,41631.0
2022-09-12 11:50:00,72.86,73.06,72.85,72.88,39119.0,72.86,73.06,72.85,72.88,39119.0
2022-09-12 11:55:00,72.87,73.08,72.83,73.03,14691.0,72.87,73.08,72.83,73.03,14691.0
2022-09-12 12:00:00,73.02,73.14,73.01,73.03,34702.0,73.02,73.14,73.01,73.03,34702.0
2022-09-12 12:05:00,73.03,73.09,72.89,72.91,15449.0,73.03,73.09,72.89,72.91,15449.0
2022-09-12 12:10:00,72.91,73.08,72.91,73.01,14749.0,72.91,73.08,72.91,73.01,14749.0
2022-09-12 12:15:00,73.05,73.05,72.87,72.89,12791.0,73.05,73.05,72.87,72.89,12791.0
2022-09-12 12:20:00,72.88,72.93,72.8,72.8,13483.0,72.88,72.93,72.8,72.8,13483.0
2022-09-12 12:25:00,72.78,72.8,72.66,72.68,19142.0,72.78,72.8,72.66,72.68,19142.0
2022-09-12 12:30:00,72.69,72.69,72.46,72.62,17851.0,72.69,72.69,72.46,72.62,17851.0
2022-09-12 12:35:00,72.61,72.62,72.49,72.62,2868.0,72.61,72.62,72.49,72.62,2868.0
2022-09-12 12:40:00,72.58,72.63,72.49,72.63,5500.0,72.58,72.63,72.49,72.63,5500.0
2022-09-12 12:45:00,72.59,72.59,72.41,72.44,16042.0,72.59,72.59,72.41,72.44,16042.0
2022-09-12 12:50:00,72.45,72.48,72.3,72.31,12839.0,72.45,72.48,72.3,72.31,12839.0
2022-09-12 12:55:00,72.28,72.38,72.28,72.33,14526.0,72.28,72.38,72.28,72.33,14526.0
2022-09-12 13:00:00,72.31,72.39,72.25,72.39,13670.0,72.31,72.39,72.25,72.39,13670.0
2022-09-12 13:05:00,72.41,72.49,72.38,72.46,4805.0,72.41,72.49,72.38,72.46,4805.0
2022-09-12 13:10:00,72.46,72.52,72.37,72.49,9435.0,72.46,72.52,72.37,72.49,9435.0
2022-09-12 13:15:00,72.53,72.62,72.44,72.45,24862.0,72.53,72.62,72.44,72.45,24862.0
2022-09-12 13:20:00,72.46,72.5,72.42,72.49,10248.0,72.46,72.5,72.42,72.49,10248.0
2022-09-12 13:25:00,72.5,72.52,72.4,72.44,6987.0,72.5,72.52,72.4,72.44,6987.0
2022-09-12 13:30:00,72.47,72.67,72.43,72.66,5570.0,72.47,72.67,72.43,72.66,5570.0
2022-09-12 13:35:00,72.69,72.69,72.58,72.59,7677.0,72.69,72.69,72.58,72.59,7677.0
2022-09-12 13:40:00,72.63,72.63,72.48,72.49,6953.0,72.63,72.63,72.48,72.49,6953.0
2022-09-12 13:45:00,72.45,72.46,72.21,72.26,17910.0,72.45,72.46,72.21,72.26,17910.0
2022-09-12 13:50:00,72.24,72.37,72.24,72.3,4885.0,72.24,72.37,72.24,72.3,4885.0
2022-09-12 13:55:00,72.3,72.37,72.29,72.34,3135.0,72.3,72.37,72.29,72.34,3135.0
2022-09-12 14:00:00,72.35,72.44,72.31,72.39,12639.0,72.35,72.44,72.31,72.39,12639.0
2022-09-12 14:05:00,72.41,72.41,72.11,72.13,15893.0,72.41,72.41,72.11,72.13,15893.0
2022-09-12 14:10:00,72.13,72.35,72.11,72.34,18030.0,72.13,72.35,72.11,72.34,18030.0
2022-09-12 14:15:00,72.31,72.37,72.25,72.32,10436.0,72.31,72.37,72.25,72.32,10436.0
2022-09-12 14:20:00,72.31,72.61,72.31,72.59,22751.0,72.31,72.61,72.31,72.59,22751.0
2022-09-12 14:25:00,72.63,72.79,72.3,72.38,40391.0,72.63,72.79,72.3,72.38,40391.0
2022-09-12 14:30:00,72.4,72.47,72.34,72.37,9342.0,72.4,72.47,72.34,72.37,9342.0
2022-09-12 14:35:00,72.43,72.5,72.41,72.44,8608.0,72.43,72.5,72.41,72.44,8608.0
2022-09-12 14:40:00,72.44,72.44,72.21,72.25,78815.0,72.44,72.44,72.21,72.25,78815.0
2022-09-12 14:45:00,72.25,72.3,72.21,72.26,47531.0,72.25,72.3,72.21,72.26,47531.0
2022-09-12 14:50:00,72.29,72.34,72.26,72.34,10538.0,72.29,72.34,72.26,72.34,10538.0
2022-09-12 14:55:00,72.32,72.39,72.32,72.38,11350.0,72.32,72.39,72.32,72.38,11350.0
2022-09-12 15:00:00,72.4,72.43,72.36,72.43,8549.0,72.4,72.43,72.36,72.43,8549.0
2022-09-12 15:05:00,72.42,72.5,72.37,72.49,52099.0,72.42,72.5,72.37,72.49,52099.0
2022-09-12 15:10:00,72.48,72.54,72.46,72.5,32391.0,72.48,72.54,72.46,72.5,32391.0
2022-09-12 15:15:00,72.49,72.53,72.48,72.53,5262.0,72.49,72.53,72.48,72.53,5262.0
2022-09-12 15:20:00,72.55,72.65,72.52,72.61,17563.0,72.55,72.65,72.52,72.61,17563.0
2022-09-12 15:25:00,72.57,72.63,72.51,72.62,16807.0,72.57,72.63,72.51,72.62,16807.0
2022-09-12 15:30:00,72.62,72.69,72.56,72.59,34618.0,72.62,72.69,72.56,72.59,34618.0
2022-09-12 15:35:00,72.58,72.6,72.52,72.52,27241.0,72.58,72.6,72.52,72.52,27241.0
2022-09-12 15:40:00,72.52,72.57,72.48,72.56,19888.0,72.52,72.57,72.48,72.56,19888.0
2022-09-12 15:45:00,72.56,72.58,72.46,72.48,41637.0,72.56,72.58,72.46,72.48,41637.0
2022-09-12 15:50:00,72.5,72.5,72.39,72.45,147459.0,72.5,72.5,72.39,72.45,147459.0
2022-09-12 15:55:00,72.47,72.49,72.36,72.39,375261.0,72.47,72.49,72.36,72.39,375261.0
2022-09-13 09:30:00,72.11,72.7,72.06,72.64,52961.0,72.11,72.7,72.06,72.64,52961.0
2022-09-13 09:35:00,72.65,72.68,72.28,72.3,52894.0,72.65,72.68,72.28,72.3,52894.0
2022-09-13 09:40:00,72.32,72.61,72.2,72.56,29474.0,72.32,72.61,72.2,72.56,29474.0
2022-09-13 09:45:00,72.45,72.6,72.28,72.41,63566.0,72.45,72.6,72.28,72.41,63566.0
2022-09-13 09:50:00,72.4,72.63,72.4,72.55,16956.0,72.4,72.63,72.4,72.55,16956.0
2022-09-13 09:55:00,72.53,72.73,72.35,72.35,87401.0,72.53,72.73,72.35,72.35,87401.0
2022-09-13 10:00:00,72.3,72.32,71.98,72.07,31230.0,72.3,72.32,71.98,72.07,31230.0
2022-09-13 10:05:00,72.01,72.2,71.94,72.14,28154.0,72.01,72.2,71.94,72.14,28154.0
2022-09-13 10:10:00,72.15,72.22,72.04,72.22,31202.0,72.15,72.22,72.04,72.22,31202.0
2022-09-13 10:15:00,72.1,72.25,71.96,72.2,34027.0,72.1,72.25,71.96,72.2,34027.0
2022-09-13 10:20:00,72.18,72.21,71.89,71.98,28028.0,72.18,72.21,71.89,71.98,28028.0
2022-09-13 10:25:00,71.92,72.13,71.89,72.05,28138.0,71.92,72.13,71.89,72.05,28138.0
2022-09-13 10:30:00,72.0,72.0,71.76,71.79,10315.0,72.0,72.0,71.76,71.79,10315.0
2022-09-13 10:35:00,71.75,71.79,71.34,71.41,43989.0,71.75,71.79,71.34,71.41,43989.0
2022-09-13 10:40:00,71.39,71.42,71.15,71.17,53413.0,71.39,71.42,71.15,71.17,53413.0
2022-09-13 10:45:00,71.15,71.15,70.77,70.85,38358.0,71.15,71.15,70.77,70.85,38358.0
2022-09-13 10:50:00,70.81,71.04,70.74,71.01,27244.0,70.81,71.04,70.74,71.01,27244.0
2022-09-13 10:55:00,71.01,71.26,70.99,71.16,17594.0,71.01,71.26,70.99,71.16,17594.0
2022-09-13 11:00:00,71.14,71.45,71.13,71.39,27843.0,71.14,71.45,71.13,71.39,27843.0
2022-09-13 11:05:00,71.43,71.53,71.3,71.34,22457.0,71.43,71.53,71.3,71.34,22457.0
2022-09-13 11:10:00,71.31,71.43,71.11,71.3,30184.0,71.31,71.43,71.11,71.3,30184.0
2022-09-13 11:15:00,71.32,71.67,71.31,71.52,22609.0,71.32,71.67,71.31,71.52,22609.0
2022-09-13 11:20:00,71.49,71.79,71.49,71.77,43272.0,71.49,71.79,71.49,71.77,43272.0
2022-09-13 11:25:00,71.76,71.76,71.44,71.45,17325.0,71.76,71.76,71.44,71.45,17325.0
2022-09-13 11:30:00,71.51,71.63,71.44,71.51,14798.0,71.51,71.63,71.44,71.51,14798.0
2022-09-13 11:35:00,71.49,71.55,71.22,71.22,8243.0,71.49,71.55,71.22,71.22,8243.0
2022-09-13 11:40:00,71.21,71.25,71.04,71.2,58039.0,71.21,71.25,71.04,71.2,58039.0
2022-09-13 11:45:00,71.2,71.3,71.15,71.24,12983.0,71.2,71.3,71.15,71.24,12983.0
2022-09-13 11:50:00,71.22,71.23,71.15,71.15,3500.0,71.22,71.23,71.15,71.15,3500.0
2022-09-13 11:55:00,71.18,71.18,71.09,71.15,4074.0,71.18,71.18,71.09,71.15,4074.0
2022-09-13 12:00:00,71.11,71.32,71.1,71.18,28716.0,71.11,71.32,71.1,71.18,28716.0
2022-09-13 12:05:00,71.19,71.2,71.09,71.14,10198.0,71.19,71.2,71.09,71.14,10198.0
2022-09-13 12:10:00,71.15,71.21,71.1,71.13,2648.0,71.15,71.21,71.1,71.13,2648.0
2022-09-13 12:15:00,71.15,71.28,71.14,71.24,1371.0,71.15,71.28,71.14,71.24,1371.0
2022-09-13 12:20:00,71.25,71.27,71.14,71.22,13031.0,71.25,71.27,71.14,71.22,13031.0
2022-09-13 12:25:00,71.23,71.24,71.02,71.06,16633.0,71.23,71.24,71.02,71.06,16633.0
2022-09-13 12:30:00,71.0,71.0,70.79,70.8,27749.0,71.0,71.0,70.79,70.8,27749.0
2022-09-13 12:35:00,70.8,70.92,70.78,70.91,14810.0,70.8,70.92,70.78,70.91,14810.0
2022-09-13 12:40:00,70.86,70.88,70.66,70.7,28678.0,70.86,70.88,70.66,70.7,28678.0
2022-09-13 12:45:00,70.7,70.7,70.55,70.65,20393.0,70.7,70.7,70.55,70.65,20393.0
2022-09-13 12:50:00,70.66,70.77,70.63,70.71,6812.0,70.66,70.77,70.63,70.71,6812.0
2022-09-13 12:55:00,70.69,70.77,70.69,70.69,15841.0,70.69,70.77,70.69,70.69,15841.0
2022-09-13 13:00:00,70.61,70.91,70.6,70.7,22710.0,70.61,70.91,70.6,70.7,22710.0
2022-09-13 13:05:00,70.71,70.8,70.59,70.65,11650.0,70.71,70.8,70.59,70.65,11650.0
2022-09-13 13:10:00,70.59,70.65,70.49,70.5,41764.0,70.59,70.65,70.49,70.5,41764.0
2022-09-13 13:15:00,70.48,70.52,70.31,70.37,54559.0,70.48,70.52,70.31,70.37,54559.0
2022-09-13 13:20:00,70.37,70.46,70.1,70.41,79280.0,70.37,70.46,70.1,70.41,79280.0
2022-09-13 13:25:00,70.4,71.21,70.27,71.2,1342092.0,70.4,71.21,70.27,71.2,1342092.0
2022-09-13 13:30:00,71.19,71.83,71.18,71.43,871881.0,71.19,71.83,71.18,71.43,871881.0
2022-09-13 13:35:00,71.42,71.82,71.33,71.74,189612.0,71.42,71.82,71.33,71.74,189612.0
2022-09-13 13:40:00,71.8,71.98,71.38,71.5,181119.0,71.8,71.98,71.38,71.5,181119.0
2022-09-13 13:45:00,71.5,71.9,71.48,71.86,74130.0,71.5,71.9,71.48,71.86,74130.0
2022-09-13 13:50:00,71.88,71.94,71.77,71.82,39316.0,71.88,71.94,71.77,71.82,39316.0
2022-09-13 13:55:00,71.82,71.91,71.68,71.87,34404.0,71.82,71.91,71.68,71.87,34404.0
2022-09-13 14:00:00,71.95,72.1,71.8,72.03,52113.0,71.95,72.1,71.8,72.03,52113.0
2022-09-13 14:05:00,72.07,72.32,71.98,72.06,60409.0,72.07,72.32,71.98,72.06,60409.0
2022-09-13 14:10:00,72.06,72.24,71.91,72.01,53623.0,72.06,72.24,71.91,72.01,53623.0
2022-09-13 14:15:00,72.06,72.14,71.9,71.95,20574.0,72.06,72.14,71.9,71.95,20574.0
2022-09-13 14:20:00,71.99,72.07,71.91,71.97,44415.0,71.99,72.07,71.91,71.97,44415.0
2022-09-13 14:25:00,72.01,72.05,71.62,71.82,74361.0,72.01,72.05,71.62,71.82,74361.0
2022-09-13 14:30:00,71.93,72.14,71.93,72.08,9207.0,71.93,72.14,71.93,72.08,9207.0
2022-09-13 14:35:00,72.08,72.13,72.06,72.08,13671.0,72.08,72.13,72.06,72.08,13671.0
2022-09-13 14:40:00,72.11,72.36,72.1,72.28,13452.0,72.11,72.36,72.1,72.28,13452.0
2022-09-13 14:45:00,72.31,72.31,72.01,72.02,14964.0,72.31,72.31,72.01,72.02,14964.0
2022-09-13 14:50:00,72.03,72.06,71.95,71.99,36336.0,72.03,72.06,71.95,71.99,36336.0
2022-09-13 14:55:00,72.0,72.13,71.99,72.07,23411.0,72.0,72.13,71.99,72.07,23411.0
2022-09-13 15:00:00,72.05,72.15,72.01,72.05,14893.0,72.05,72.15,72.01,72.05,14893.0
2022-09-13 15:05:00,72.09,72.12,72.03,72.1,11367.0,72.09,72.12,72.03,72.1,11367.0
2022-09-13 15:10:00,72.09,72.17,72.06,72.17,10461.0,72.09,72.17,72.06,72.17,10461.0
2022-09-13 15:15:00,72.18,72.18,72.09,72.12,21288.0,72.18,72.18,72.09,72.12,21288.0
2022-09-13 15:20:00,72.12,72.16,72.04,72.09,14635.0,72.12,72.16,72.04,72.09,14635.0
2022-09-13 15:25:00,72.13,72.14,72.09,72.1,11567.0,72.13,72.14,72.09,72.1,11567.0
2022-09-13 15:30:00,72.1,72.11,71.99,72.0,23887.0,72.1,72.11,71.99,72.0,23887.0
2022-09-13 15:35:00,72.0,72.06,71.96,72.01,45220.0,72.0,72.06,71.96,72.01,45220.0
2022-09-13 15:40:00,72.02,72.02,71.89,71.92,15658.0,72.02,72.02,71.89,71.92,15658.0
2022-09-13 15:45:00,71.92,71.92,71.86,71.91,31525.0,71.92,71.92,71.86,71.91,31525.0
2022-09-13 15:50:00,71.9,72.02,71.88,72.0,45067.0,71.9,72.02,71.88,72.0,45067.0
2022-09-13 15:55:00,71.99,72.02,71.96,72.0,71283.0,71.99,72.02,71.96,72.0,71283.0
2022-09-14 09:30:00,72.72,72.87,72.64,72.66,51722.0,72.72,72.87,72.64,72.66,51722.0
2022-09-14 09:35:00,72.67,72.97,72.58,72.91,47745.0,72.67,72.97,72.58,72.91,47745.0
2022-09-14 09:40:00,72.9,73.34,72.89,73.32,64324.0,72.9,73.34,72.89,73.32,64324.0
2022-09-14 09:45:00,73.3,73.52,73.29,73.3,96621.0,73.3,73.52,73.29,73.3,96621.0
2022-09-14 09:50:00,73.29,73.44,73.23,73.26,29224.0,73.29,73.44,73.23,73.26,29224.0
2022-09-14 09:55:00,73.28,73.31,73.15,73.26,18793.0,73.28,73.31,73.15,73.26,18793.0
2022-09-14 10:00:00,73.31,73.42,73.17,73.18,21163.0,73.31,73.42,73.17,73.18,21163.0
2022-09-14 10:05:00,73.18,73.26,73.12,73.22,55503.0,73.18,73.26,73.12,73.22,55503.0
2022-09-14 10:10:00,73.22,73.28,73.04,73.05,22200.0,73.22,73.28,73.04,73.05,22200.0
2022-09-14 10:15:00,73.06,73.1,72.7,72.72,41391.0,73.06,73.1,72.7,72.72,41391.0
2022-09-14 10:20:00,72.72,72.83,72.71,72.75,28237.0,72.72,72.83,72.71,72.75,28237.0
2022-09-14 10:25:00,72.73,72.74,72.49,72.58,23891.0,72.73,72.74,72.49,72.58,23891.0
2022-09-14 10:30:00,72.57,72.93,72.33,72.58,81202.0,72.57,72.93,72.33,72.58,81202.0
2022-09-14 10:35:00,72.65,72.96,72.6,72.87,55176.0,72.65,72.96,72.6,72.87,55176.0
2022-09-14 10:40:00,72.89,73.2,72.8,73.12,30054.0,72.89,73.2,72.8,73.12,30054.0
2022-09-14 10:45:00,73.16,73.17,72.96,72.96,15950.0,73.16,73.17,72.96,72.96,15950.0
2022-09-14 10:50:00,73.02,73.15,73.0,73.11,17064.0,73.02,73.15,73.0,73.11,17064.0
2022-09-14 10:55:00,73.15,73.19,72.97,73.0,22211.0,73.15,73.19,72.97,73.0,22211.0
2022-09-14 11:00:00,73.02,73.07,72.8,72.92,15405.0,73.02,73.07,72.8,72.92,15405.0
2022-09-14 11:05:00,72.91,73.19,72.84,73.14,20030.0,72.91,73.19,72.84,73.14,20030.0
2022-09-14 11:10:00,73.1,73.48,73.06,73.44,31140.0,73.1,73.48,73.06,73.44,31140.0
2022-09-14 11:15:00,73.48,73.57,73.25,73.25,83089.0,73.48,73.57,73.25,73.25,83089.0
2022-09-14 11:20:00,73.26,73.41,73.19,73.19,10986.0,73.26,73.41,73.19,73.19,10986.0
2022-09-14 11:25:00,73.24,73.24,72.78,72.79,31634.0,73.24,73.24,72.78,72.79,31634.0
2022-09-14 11:30:00,72.78,72.84,72.69,72.79,40647.0,72.78,72.84,72.69,72.79,40647.0
2022-09-14 11:35:00,72.79,73.27,72.79,73.27,37035.0,72.79,73.27,72.79,73.27,37035.0
2022-09-14 11:40:00,73.27,73.42,73.17,73.2,27969.0,73.27,73.42,73.17,73.2,27969.0
2022-09-14 11:45:00,73.28,73.32,73.06,73.06,36088.0,73.28,73.32,73.06,73.06,36088.0
2022-09-14 11:50:00,73.1,73.26,73.04,73.26,44882.0,73.1,73.26,73.04,73.26,44882.0
2022-09-14 11:55:00,73.25,73.31,73.18,73.28,17922.0,73.25,73.31,73.18,73.28,17922.0
2022-09-14 12:00:00,73.34,73.39,73.24,73.35,8778.0,73.34,73.39,73.24,73.35,8778.0
2022-09-14 12:05:00,73.34,73.4,73.26,73.39,7457.0,73.34,73.4,73.26,73.39,7457.0
2022-09-14 12:10:00,73.41,73.44,73.38,73.41,9773.0,73.41,73.44,73.38,73.41,9773.0
2022-09-14 12:15:00,73.39,73.6,73.37,73.46,58831.0,73.39,73.6,73.37,73.46,58831.0
2022-09-14 12:20:00,73.47,73.6,73.47,73.58,13246.0,73.47,73.6,73.47,73.58,13246.0
2022-09-14 12:25:00,73.59,73.59,73.46,73.58,17079.0,73.59,73.59,73.46,73.58,17079.0
2022-09-14 12:30:00,73.59,73.71,73.45,73.47,23606.0,73.59,73.71,73.45,73.47,23606.0
2022-09-14 12:35:00,73.44,73.5,73.38,73.48,11724.0,73.44,73.5,73.38,73.48,11724.0
2022-09-14 12:40:00,73.52,73.66,73.46,73.62,11267.0,73.52,73.66,73.46,73.62,11267.0
2022-09-14 12:45:00,73.61,73.67,73.56,73.59,7089.0,73.61,73.67,73.56,73.59,7089.0
2022-09-14 12:50:00,73.6,73.72,73.52,73.56,10428.0,73.6,73.72,73.52,73.56,10428.0
2022-09-14 12:55:00,73.55,73.6,73.42,73.49,13127.0,73.55,73.6,73.42,73.49,13127.0
2022-09-14 13:00:00,73.51,73.54,73.27,73.28,23922.0,73.51,73.54,73.27,73.28,23922.0
2022-09-14 13:05:00,73.34,73.4,73.29,73.33,13090.0,73.34,73.4,73.29,73.33,13090.0
2022-09-14 13:10:00,73.34,73.45,73.34,73.39,8021.0,73.34,73.45,73.34,73.39,8021.0
2022-09-14 13:15:00,73.37,73.42,73.3,73.35,5322.0,73.37,73.42,73.3,73.35,5322.0
2022-09-14 13:20:00,73.37,73.37,73.29,73.3,16388.0,73.37,73.37,73.29,73.3,16388.0
2022-09-14 13:25:00,73.31,73.31,73.18,73.29,57534.0,73.31,73.31,73.18,73.29,57534.0
2022-09-14 13:30:00,73.29,73.39,73.25,73.32,7064.0,73.29,73.39,73.25,73.32,7064.0
2022-09-14 13:35:00,73.33,73.39,73.24,73.26,5177.0,73.33,73.39,73.24,73.26,5177.0
2022-09-14 13:40:00,73.27,73.42,73.23,73.42,10735.0,73.27,73.42,73.23,73.42,10735.0
2022-09-14 13:45:00,73.42,73.42,73.22,73.22,14690.0,73.42,73.42,73.22,73.22,14690.0
2022-09-14 13:50:00,73.31,73.35,73.25,73.27,5403.0,73.31,73.35,73.25,73.27,5403.0
2022-09-14 13:55:00,73.27,73.3,73.19,73.2,6900.0,73.27,73.3,73.19,73.2,6900.0
2022-09-14 14:00:00,73.19,73.29,73.19,73.28,68493.0,73.19,73.29,73.19,73.28,68493.0
2022-09-14 14:05:00,73.25,73.35,73.13,73.17,30144.0,73.25,73.35,73.13,73.17,30144.0
2022-09-14 14:10:00,73.17,73.22,72.94,72.99,46793.0,73.17,73.22,72.94,72.99,46793.0
2022-09-14 14:15:00,72.98,73.17,72.9,72.9,26795.0,72.98,73.17,72.9,72.9,26795.0
2022-09-14 14:20:00,72.9,72.91,72.47,72.78,127665.0,72.9,72.91,72.47,72.78,127665.0
2022-09-14 14:25:00,72.77,72.8,72.53,72.61,12717.0,72.77,72.8,72.53,72.61,12717.0
2022-09-14 14:30:00,72.62,72.72,72.62,72.69,24883.0,72.62,72.72,72.62,72.69,24883.0
2022-09-14 14:35:00,72.69,72.78,72.69,72.75,8452.0,72.69,72.78,72.69,72.75,8452.0
2022-09-14 14:40:00,72.76,72.76,72.69,72.73,15595.0,72.76,72.76,72.69,72.73,15595.0
2022-09-14 14:45:00,72.76,72.79,72.71,72.71,8554.0,72.76,72.79,72.71,72.71,8554.0
2022-09-14 14:50:00,72.72,72.74,72.62,72.62,6600.0,72.72,72.74,72.62,72.62,6600.0
2022-09-14 14:55:00,72.63,72.64,72.47,72.48,10533.0,72.63,72.64,72.47,72.48,10533.0
2022-09-14 15:00:00,72.47,72.5,72.4,72.44,15320.0,72.47,72.5,72.4,72.44,15320.0
2022-09-14 15:05:00,72.46,72.55,72.46,72.53,8520.0,72.46,72.55,72.46,72.53,8520.0
2022-09-14 15:10:00,72.53,72.56,72.47,72.47,11813.0,72.53,72.56,72.47,72.47,11813.0
2022-09-14 15:15:00,72.47,72.47,72.4,72.4,14069.0,72.47,72.47,72.4,72.4,14069.0
2022-09-14 15:20:00,72.42,72.42,72.25,72.3,11201.0,72.42,72.42,72.25,72.3,11201.0
2022-09-14 15:25:00,72.31,72.43,72.25,72.38,15503.0,72.31,72.43,72.25,72.38,15503.0
2022-09-14 15:30:00,72.37,72.41,72.29,72.4,12940.0,72.37,72.41,72.29,72.4,12940.0
2022-09-14 15:35:00,72.4,72.55,72.4,72.55,8573.0,72.4,72.55,72.4,72.55,8573.0
2022-09-14 15:40:00,72.53,72.57,72.48,72.55,20804.0,72.53,72.57,72.48,72.55,20804.0
2022-09-14 15:45:00,72.56,72.64,72.55,72.64,24764.0,72.56,72.64,72.55,72.64,24764.0
2022-09-14 15:50:00,72.64,72.79,72.64,72.75,14467.0,72.64,72.79,72.64,72.75,14467.0
2022-09-14 15:55:00,72.73,72.77,72.7,72.73,80762.0,72.73,72.77,72.7,72.73,80762.0
2022-09-15 09:30:00,71.09,71.15,70.8,71.02,122856.0,71.09,71.15,70.8,71.02,122856.0
2022-09-15 09:35:00,71.0,71.05,70.45,70.56,62437.0,71.0,71.05,70.45,70.56,62437.0
2022-09-15 09:40:00,70.53,70.53,70.27,70.38,54844.0,70.53,70.53,70.27,70.38,54844.0
2022-09-15 09:45:00,70.32,70.4,70.11,70.36,101443.0,70.32,70.4,70.11,70.36,101443.0
2022-09-15 09:50:00,70.4,70.61,70.38,70.42,82190.0,70.4,70.61,70.38,70.42,82190.0
2022-09-15 09:55:00,70.43,70.63,70.39,70.6,49317.0,70.43,70.63,70.39,70.6,49317.0
2022-09-15 10:00:00,70.65,70.69,70.24,70.27,63225.0,70.65,70.69,70.24,70.27,63225.0
2022-09-15 10:05:00,70.27,70.55,70.26,70.38,17896.0,70.27,70.55,70.26,70.38,17896.0
2022-09-15 10:10:00,70.33,70.37,70.21,70.28,24703.0,70.33,70.37,70.21,70.28,24703.0
2022-09-15 10:15:00,70.28,70.7,70.28,70.54,31894.0,70.28,70.7,70.28,70.54,31894.0
2022-09-15 10:20:00,70.52,70.52,70.27,70.37,28962.0,70.52,70.52,70.27,70.37,28962.0
2022-09-15 10:25:00,70.35,70.37,70.27,70.31,43711.0,70.35,70.37,70.27,70.31,43711.0
2022-09-15 10:30:00,70.25,70.29,69.85,69.95,85582.0,70.25,70.29,69.85,69.95,85582.0
2022-09-15 10:35:00,69.94,70.13,69.82,70.09,55282.0,69.94,70.13,69.82,70.09,55282.0
2022-09-15 10:40:00,70.07,70.07,69.93,69.93,13096.0,70.07,70.07,69.93,69.93,13096.0
2022-09-15 10:45:00,69.95,69.96,69.62,69.66,164358.0,69.95,69.96,69.62,69.66,164358.0
2022-09-15 10:50:00,69.66,69.66,69.39,69.42,38786.0,69.66,69.66,69.39,69.42,38786.0
2022-09-15 10:55:00,69.38,69.54,69.38,69.51,13246.0,69.38,69.54,69.38,69.51,13246.0
2022-09-15 11:00:00,69.48,69.71,69.35,69.61,44011.0,69.48,69.71,69.35,69.61,44011.0
2022-09-15 11:05:00,69.54,69.63,69.42,69.57,34101.0,69.54,69.63,69.42,69.57,34101.0
2022-09-15 11:10:00,69.57,69.57,69.38,69.41,38238.0,69.57,69.57,69.38,69.41,38238.0
2022-09-15 11:15:00,69.37,69.52,69.34,69.42,30829.0,69.37,69.52,69.34,69.42,30829.0
2022-09-15 11:20:00,69.44,69.72,69.44,69.68,38847.0,69.44,69.72,69.44,69.68,38847.0
2022-09-15 11:25:00,69.71,70.1,69.69,69.92,87712.0,69.71,70.1,69.69,69.92,87712.0
2022-09-15 11:30:00,69.9,70.02,69.86,70.01,29936.0,69.9,70.02,69.86,70.01,29936.0
2022-09-15 11:35:00,70.01,70.09,69.9,69.92,18600.0,70.01,70.09,69.9,69.92,18600.0
2022-09-15 11:40:00,69.9,69.96,69.8,69.81,12643.0,69.9,69.96,69.8,69.81,12643.0
2022-09-15 11:45:00,69.85,69.99,69.85,69.97,19737.0,69.85,69.99,69.85,69.97,19737.0
2022-09-15 11:50:00,69.93,69.93,69.71,69.82,16824.0,69.93,69.93,69.71,69.82,16824.0
2022-09-15 11:55:00,69.8,69.87,69.68,69.81,24417.0,69.8,69.87,69.68,69.81,24417.0
2022-09-15 12:00:00,69.75,69.8,69.66,69.78,18831.0,69.75,69.8,69.66,69.78,18831.0
2022-09-15 12:05:00,69.79,69.79,69.7,69.76,5525.0,69.79,69.79,69.7,69.76,5525.0
2022-09-15 12:10:00,69.73,69.81,69.69,69.79,24977.0,69.73,69.81,69.69,69.79,24977.0
2022-09-15 12:15:00,69.77,69.98,69.73,69.97,14584.0,69.77,69.98,69.73,69.97,14584.0
2022-09-15 12:20:00,69.96,69.97,69.87,69.9,15108.0,69.96,69.97,69.87,69.9,15108.0
2022-09-15 12:25:00,69.9,69.91,69.7,69.75,47508.0,69.9,69.91,69.7,69.75,47508.0
2022-09-15 12:30:00,69.75,69.89,69.73,69.86,27237.0,69.75,69.89,69.73,69.86,27237.0
2022-09-15 12:35:00,69.9,70.0,69.83,69.99,15958.0,69.9,70.0,69.83,69.99,15958.0
2022-09-15 12:40:00,69.99,70.04,69.97,70.0,10030.0,69.99,70.04,69.97,70.0,10030.0
2022-09-15 12:45:00,69.95,70.06,69.9,70.06,11259.0,69.95,70.06,69.9,70.06,11259.0
2022-09-15 12:50:00,70.05,70.18,69.92,69.94,16685.0,70.05,70.18,69.92,69.94,16685.0
2022-09-15 12:55:00,69.95,70.11,69.95,70.11,14032.0,69.95,70.11,69.95,70.11,14032.0
2022-09-15 13:00:00,70.13,70.29,70.1,70.17,25196.0,70.13,70.29,70.1,70.17,25196.0
2022-09-15 13:05:00,70.2,70.24,70.14,70.23,13698.0,70.2,70.24,70.14,70.23,13698.0
2022-09-15 13:10:00,70.24,70.25,70.05,70.09,11718.0,70.24,70.25,70.05,70.09,11718.0
2022-09-15 13:15:00,70.04,70.22,70.0,70.16,27104.0,70.04,70.22,70.0,70.16,27104.0
2022-09-15 13:20:00,70.1,70.17,70.06,70.07,3941.0,70.1,70.17,70.06,70.07,3941.0
2022-09-15 13:25:00,70.07,70.17,70.07,70.14,19161.0,70.07,70.17,70.07,70.14,19161.0
2022-09-15 13:30:00,70.15,70.17,69.99,70.1,34107.0,70.15,70.17,69.99,70.1,34107.0
2022-09-15 13:35:00,70.08,70.14,70.05,70.13,16936.0,70.08,70.14,70.05,70.13,16936.0
2022-09-15 13:40:00,70.1,70.16,70.03,70.15,33020.0,70.1,70.16,70.03,70.15,33020.0
2022-09-15 13:45:00,70.14,70.25,69.95,70.0,24274.0,70.14,70.25,69.95,70.0,24274.0
2022-09-15 13:50:00,70.01,70.02,69.8,69.8,42066.0,70.01,70.02,69.8,69.8,42066.0
2022-09-15 13:55:00,69.77,70.02,69.74,69.92,19255.0,69.77,70.02,69.74,69.92,19255.0
2022-09-15 14:00:00,69.9,69.91,69.78,69.85,37057.0,69.9,69.91,69.78,69.85,37057.0
2022-09-15 14:05:00,69.85,69.95,69.85,69.93,8402.0,69.85,69.95,69.85,69.93,8402.0
2022-09-15 14:10:00,69.93,69.94,69.75,69.75,8335.0,69.93,69.94,69.75,69.75,8335.0
2022-09-15 14:15:00,69.74,69.87,69.7,69.7,11103.0,69.74,69.87,69.7,69.7,11103.0
2022-09-15 14:20:00,69.71,69.72,69.58,69.72,23224.0,69.71,69.72,69.58,69.72,23224.0
2022-09-15 14:25:00,69.78,69.81,69.54,69.68,36065.0,69.78,69.81,69.54,69.68,36065.0
2022-09-15 14:30:00,69.74,69.84,69.69,69.73,9955.0,69.74,69.84,69.69,69.73,9955.0
2022-09-15 14:35:00,69.7,69.71,69.6,69.64,19064.0,69.7,69.71,69.6,69.64,19064.0
2022-09-15 14:40:00,69.6,69.68,69.59,69.66,8067.0,69.6,69.68,69.59,69.66,8067.0
2022-09-15 14:45:00,69.66,69.73,69.66,69.68,9755.0,69.66,69.73,69.66,69.68,9755.0
2022-09-15 14:50:00,69.67,69.67,69.54,69.56,10339.0,69.67,69.67,69.54,69.56,10339.0
2022-09-15 14:55:00,69.56,69.57,69.44,69.5,74619.0,69.56,69.57,69.44,69.5,74619.0
2022-09-15 15:00:00,69.49,69.6,69.49,69.53,41820.0,69.49,69.6,69.49,69.53,41820.0
2022-09-15 15:05:00,69.53,69.57,69.47,69.53,54453.0,69.53,69.57,69.47,69.53,54453.0
2022-09-15 15:10:00,69.54,69.59,69.48,69.55,394790.0,69.54,69.59,69.48,69.55,394790.0
2022-09-15 15:15:00,69.56,69.62,69.5,69.6,45358.0,69.56,69.62,69.5,69.6,45358.0
2022-09-15 15:20:00,69.6,69.72,69.6,69.72,23217.0,69.6,69.72,69.6,69.72,23217.0
2022-09-15 15:25:00,69.71,69.73,69.63,69.64,20885.0,69.71,69.73,69.63,69.64,20885.0
2022-09-15 15:30:00,69.62,69.71,69.61,69.62,164950.0,69.62,69.71,69.61,69.62,164950.0
2022-09-15 15:35:00,69.62,69.81,69.61,69.79,92922.0,69.62,69.81,69.61,69.79,92922.0
2022-09-15 15:40:00,69.79,69.92,69.77,69.87,45441.0,69.79,69.92,69.77,69.87,45441.0
2022-09-15 15:45:00,69.87,69.9,69.83,69.83,35045.0,69.87,69.9,69.83,69.83,35045.0
2022-09-15 15:50:00,69.87,69.92,69.84,69.88,45475.0,69.87,69.92,69.84,69.88,45475.0
2022-09-15 15:55:00,69.87,69.92,69.77,69.77,154513.0,69.87,69.92,69.77,69.77,154513.0
2022-09-16 09:30:00,70.33,70.4,69.93,69.96,26363.0,70.33,70.4,69.93,69.96,26363.0
2022-09-16 09:35:00,69.94,69.94,69.66,69.81,41156.0,69.94,69.94,69.66,69.81,41156.0
2022-09-16 09:40:00,69.82,69.88,69.62,69.63,27494.0,69.82,69.88,69.62,69.63,27494.0
2022-09-16 09:45:00,69.64,70.06,69.64,69.94,37792.0,69.64,70.06,69.64,69.94,37792.0
2022-09-16 09:50:00,69.95,70.11,69.7,69.75,18027.0,69.95,70.11,69.7,69.75,18027.0
2022-09-16 09:55:00,69.8,69.86,69.67,69.86,19293.0,69.8,69.86,69.67,69.86,19293.0
2022-09-16 10:00:00,69.8,70.01,69.61,69.61,21711.0,69.8,70.01,69.61,69.61,21711.0
2022-09-16 10:05:00,69.65,70.28,69.65,70.03,42095.0,69.65,70.28,69.65,70.03,42095.0
2022-09-16 10:10:00,70.07,70.71,70.05,70.52,113545.0,70.07,70.71,70.05,70.52,113545.0
2022-09-16 10:15:00,70.53,70.62,70.25,70.31,36926.0,70.53,70.62,70.25,70.31,36926.0
2022-09-16 10:20:00,70.31,70.57,70.16,70.51,19784.0,70.31,70.57,70.16,70.51,19784.0
2022-09-16 10:25:00,70.52,70.59,70.22,70.23,597458.0,70.52,70.59,70.22,70.23,597458.0
2022-09-16 10:30:00,70.25,70.43,70.24,70.31,19387.0,70.25,70.43,70.24,70.31,19387.0
2022-09-16 10:35:00,70.35,70.62,70.35,70.47,41992.0,70.35,70.62,70.35,70.47,41992.0
2022-09-16 10:40:00,70.45,70.61,70.13,70.13,64815.0,70.45,70.61,70.13,70.13,64815.0
2022-09-16 10:45:00,70.2,70.3,70.08,70.22,14103.0,70.2,70.3,70.08,70.22,14103.0
2022-09-16 10:50:00,70.11,70.42,70.11,70.42,26228.0,70.11,70.42,70.11,70.42,26228.0
2022-09-16 10:55:00,70.33,70.64,70.33,70.6,204068.0,70.33,70.64,70.33,70.6,204068.0
2022-09-16 11:00:00,70.6,70.76,70.46,70.63,124688.0,70.6,70.76,70.46,70.63,124688.0
2022-09-16 11:05:00,70.63,70.72,70.3,70.31,68665.0,70.63,70.72,70.3,70.31,68665.0
2022-09-16 11:10:00,70.33,70.54,70.2,70.54,20691.0,70.33,70.54,70.2,70.54,20691.0
2022-09-16 11:15:00,70.54,70.81,70.54,70.66,36588.0,70.54,70.81,70.54,70.66,36588.0
2022-09-16 11:20:00,70.65,70.71,70.54,70.56,11398.0,70.65,70.71,70.54,70.56,11398.0
2022-09-16 11:25:00,70.59,70.74,70.53,70.55,54975.0,70.59,70.74,70.53,70.55,54975.0
2022-09-16 11:30:00,70.51,70.55,70.28,70.48,16283.0,70.51,70.55,70.28,70.48,16283.0
2022-09-16 11:35:00,70.49,70.57,70.28,70.43,8335.0,70.49,70.57,70.28,70.43,8335.0
2022-09-16 11:40:00,70.42,70.43,70.19,70.34,22216.0,70.42,70.43,70.19,70.34,22216.0
2022-09-16 11:45:00,70.31,70.39,70.22,70.23,10322.0,70.31,70.39,70.22,70.23,10322.0
2022-09-16 11:50:00,70.26,70.48,70.26,70.38,15683.0,70.26,70.48,70.26,70.38,15683.0
2022-09-16 11:55:00,70.37,70.48,70.27,70.47,15448.0,70.37,70.48,70.27,70.47,15448.0
2022-09-16 12:00:00,70.44,70.46,70.31,70.4,9742.0,70.44,70.46,70.31,70.4,9742.0
2022-09-16 12:05:00,70.42,70.53,70.37,70.4,28549.0,70.42,70.53,70.37,70.4,28549.0
2022-09-16 12:10:00,70.41,70.47,70.36,70.39,38192.0,70.41,70.47,70.36,70.39,38192.0
2022-09-16 12:15:00,70.41,70.42,70.12,70.22,40830.0,70.41,70.42,70.12,70.22,40830.0
2022-09-16 12:20:00,70.2,70.24,70.05,70.17,39922.0,70.2,70.24,70.05,70.17,39922.0
2022-09-16 12:25:00,70.18,70.2,70.09,70.12,15868.0,70.18,70.2,70.09,70.12,15868.0
2022-09-16 12:30:00,70.08,70.11,69.79,69.9,51055.0,70.08,70.11,69.79,69.9,51055.0
2022-09-16 12:35:00,69.94,70.04,69.89,69.96,13158.0,69.94,70.04,69.89,69.96,13158.0
2022-09-16 12:40:00,69.98,70.08,69.93,70.05,12571.0,69.98,70.08,69.93,70.05,12571.0
2022-09-16 12:45:00,70.02,70.19,69.99,70.17,33617.0,70.02,70.19,69.99,70.17,33617.0
2022-09-16 12:50:00,70.16,70.17,69.9,69.9,9036.0,70.16,70.17,69.9,69.9,9036.0
2022-09-16 12:55:00,69.88,69.9,69.67,69.75,15714.0,69.88,69.9,69.67,69.75,15714.0
2022-09-16 13:00:00,69.64,69.64,69.44,69.56,18339.0,69.64,69.64,69.44,69.56,18339.0
2022-09-16 13:05:00,69.55,69.77,69.55,69.77,11645.0,69.55,69.77,69.55,69.77,11645.0
2022-09-16 13:10:00,69.78,70.04,69.76,70.04,19113.0,69.78,70.04,69.76,70.04,19113.0
2022-09-16 13:15:00,70.05,70.14,69.94,70.0,8588.0,70.05,70.14,69.94,70.0,8588.0
2022-09-16 13:20:00,69.98,69.98,69.77,69.8,8247.0,69.98,69.98,69.77,69.8,8247.0
2022-09-16 13:25:00,69.81,69.97,69.81,69.92,6763.0,69.81,69.97,69.81,69.92,6763.0
2022-09-16 13:30:00,69.93,70.02,69.88,69.9,11927.0,69.93,70.02,69.88,69.9,11927.0
2022-09-16 13:35:00,69.91,70.07,69.91,70.0,32849.0,69.91,70.07,69.91,70.0,32849.0
2022-09-16 13:40:00,69.99,70.02,69.88,69.94,11910.0,69.99,70.02,69.88,69.94,11910.0
2022-09-16 13:45:00,69.92,70.03,69.92,69.92,18820.0,69.92,70.03,69.92,69.92,18820.0
2022-09-16 13:50:00,69.87,69.92,69.8,69.84,6372.0,69.87,69.92,69.8,69.84,6372.0
2022-09-16 13:55:00,69.82,69.86,69.79,69.81,6914.0,69.82,69.86,69.79,69.81,6914.0
2022-09-16 14:00:00,69.82,69.91,69.82,69.85,2583.0,69.82,69.91,69.82,69.85,2583.0
2022-09-16 14:05:00,69.86,69.97,69.86,69.91,14689.0,69.86,69.97,69.86,69.91,14689.0
2022-09-16 14:10:00,69.92,70.01,69.84,69.87,5538.0,69.92,70.01,69.84,69.87,5538.0
2022-09-16 14:15:00,69.89,69.92,69.86,69.88,6818.0,69.89,69.92,69.86,69.88,6818.0
2022-09-16 14:20:00,69.89,69.96,69.74,69.76,18974.0,69.89,69.96,69.74,69.76,18974.0
2022-09-16 14:25:00,69.73,69.84,69.7,69.72,21056.0,69.73,69.84,69.7,69.72,21056.0
2022-09-16 14:30:00,69.73,69.79,69.7,69.79,9393.0,69.73,69.79,69.7,69.79,9393.0
2022-09-16 14:35:00,69.8,69.83,69.76,69.81,14418.0,69.8,69.83,69.76,69.81,14418.0
2022-09-16 14:40:00,69.8,69.87,69.8,69.86,11735.0,69.8,69.87,69.8,69.86,11735.0
2022-09-16 14:45:00,69.89,69.97,69.87,69.97,11587.0,69.89,69.97,69.87,69.97,11587.0
2022-09-16 14:50:00,69.95,69.99,69.92,69.98,9952.0,69.95,69.99,69.92,69.98,9952.0
2022-09-16 14:55:00,69.96,69.96,69.85,69.88,3645.0,69.96,69.96,69.85,69.88,3645.0
2022-09-16 15:00:00,69.88,69.92,69.87,69.9,8210.0,69.88,69.92,69.87,69.9,8210.0
2022-09-16 15:05:00,69.91,70.04,69.91,70.01,15488.0,69.91,70.04,69.91,70.01,15488.0
2022-09-16 15:10:00,70.0,70.0,69.93,69.93,2915.0,70.0,70.0,69.93,69.93,2915.0
2022-09-16 15:15:00,69.94,69.97,69.9,69.94,23564.0,69.94,69.97,69.9,69.94,23564.0
2022-09-16 15:20:00,69.94,69.95,69.88,69.9,17436.0,69.94,69.95,69.88,69.9,17436.0
2022-09-16 15:25:00,69.92,69.92,69.88,69.88,5575.0,69.92,69.92,69.88,69.88,5575.0
2022-09-16 15:30:00,69.88,69.88,69.83,69.88,17817.0,69.88,69.88,69.83,69.88,17817.0
2022-09-16 15:35:00,69.88,69.92,69.84,69.92,6034.0,69.88,69.92,69.84,69.92,6034.0
2022-09-16 15:40:00,69.93,69.95,69.9,69.91,11198.0,69.93,69.95,69.9,69.91,11198.0
2022-09-16 15:45:00,69.89,69.93,69.85,69.91,10576.0,69.89,69.93,69.85,69.91,10576.0
2022-09-16 15:50:00,69.88,69.94,69.86,69.94,18753.0,69.88,69.94,69.86,69.94,18753.0
2022-09-16 15:55:00,69.92,69.94,69.89,69.9,95617.0,69.92,69.94,69.89,69.9,95617.0
2022-09-19 09:30:00,67.62,68.03,67.49,68.03,155810.0,67.62,68.03,67.49,68.03,155810.0
2022-09-19 09:35:00,68.09,68.27,68.03,68.22,44904.0,68.09,68.27,68.03,68.22,44904.0
2022-09-19 09:40:00,68.23,68.58,68.23,68.43,57912.0,68.23,68.58,68.23,68.43,57912.0
2022-09-19 09:45:00,68.41,68.59,68.32,68.49,30108.0,68.41,68.59,68.32,68.49,30108.0
2022-09-19 09:50:00,68.53,68.94,68.53,68.87,40665.0,68.53,68.94,68.53,68.87,40665.0
2022-09-19 09:55:00,68.89,68.98,68.8,68.85,39565.0,68.89,68.98,68.8,68.85,39565.0
2022-09-19 10:00:00,68.86,68.92,68.57,68.74,55226.0,68.86,68.92,68.57,68.74,55226.0
2022-09-19 10:05:00,68.71,68.9,68.67,68.69,20851.0,68.71,68.9,68.67,68.69,20851.0
2022-09-19 10:10:00,68.7,69.22,68.7,69.04,42656.0,68.7,69.22,68.7,69.04,42656.0
2022-09-19 10:15:00,69.15,69.17,68.93,68.97,13605.0,69.15,69.17,68.93,68.97,13605.0
2022-09-19 10:20:00,68.99,69.15,68.94,69.08,5280.0,68.99,69.15,68.94,69.08,5280.0
2022-09-19 10:25:00,69.19,69.19,69.0,69.0,4340.0,69.19,69.19,69.0,69.0,4340.0
2022-09-19 10:30:00,69.05,69.3,69.0,69.3,29437.0,69.05,69.3,69.0,69.3,29437.0
2022-09-19 10:35:00,69.28,69.49,69.23,69.26,20738.0,69.28,69.49,69.23,69.26,20738.0
2022-09-19 10:40:00,69.37,69.58,69.36,69.5,22514.0,69.37,69.58,69.36,69.5,22514.0
2022-09-19 10:45:00,69.5,69.5,69.38,69.4,32026.0,69.5,69.5,69.38,69.4,32026.0
2022-09-19 10:50:00,69.41,69.43,69.28,69.28,9235.0,69.41,69.43,69.28,69.28,9235.0
2022-09-19 10:55:00,69.23,69.45,69.23,69.37,6828.0,69.23,69.45,69.23,69.37,6828.0
2022-09-19 11:00:00,69.39,69.66,69.36,69.5,29587.0,69.39,69.66,69.36,69.5,29587.0
2022-09-19 11:05:00,69.53,69.57,69.34,69.35,3276.0,69.53,69.57,69.34,69.35,3276.0
2022-09-19 11:10:00,69.35,69.49,69.33,69.36,5366.0,69.35,69.49,69.33,69.36,5366.0
2022-09-19 11:15:00,69.37,69.42,69.31,69.33,52438.0,69.37,69.42,69.31,69.33,52438.0
2022-09-19 11:20:00,69.33,69.38,69.28,69.29,69964.0,69.33,69.38,69.28,69.29,69964.0
2022-09-19 11:25:00,69.29,69.45,69.26,69.44,9985.0,69.29,69.45,69.26,69.44,9985.0
2022-09-19 11:30:00,69.45,69.59,69.33,69.56,11512.0,69.45,69.59,69.33,69.56,11512.0
2022-09-19 11:35:00,69.43,69.56,69.34,69.53,14734.0,69.43,69.56,69.34,69.53,14734.0
2022-09-19 11:40:00,69.52,69.65,69.52,69.56,12586.0,69.52,69.65,69.52,69.56,12586.0
2022-09-19 11:45:00,69.65,69.93,69.63,69.93,24372.0,69.65,69.93,69.63,69.93,24372.0
2022-09-19 11:50:00,69.93,69.97,69.75,69.77,36527.0,69.93,69.97,69.75,69.77,36527.0
2022-09-19 11:55:00,69.78,69.84,69.7,69.7,7192.0,69.78,69.84,69.7,69.7,7192.0
2022-09-19 12:00:00,69.74,69.84,69.68,69.82,8381.0,69.74,69.84,69.68,69.82,8381.0
2022-09-19 12:05:00,69.87,70.16,69.82,70.08,46185.0,69.87,70.16,69.82,70.08,46185.0
2022-09-19 12:10:00,70.11,70.19,70.01,70.09,5118.0,70.11,70.19,70.01,70.09,5118.0
2022-09-19 12:15:00,70.05,70.13,70.04,70.05,3828.0,70.05,70.13,70.04,70.05,3828.0
2022-09-19 12:20:00,70.02,70.02,69.93,69.97,5178.0,70.02,70.02,69.93,69.97,5178.0
2022-09-19 12:25:00,69.97,70.0,69.92,69.93,4000.0,69.97,70.0,69.92,69.93,4000.0
2022-09-19 12:30:00,69.91,69.99,69.77,69.88,14949.0,69.91,69.99,69.77,69.88,14949.0
2022-09-19 12:35:00,69.89,69.95,69.87,69.92,7600.0,69.89,69.95,69.87,69.92,7600.0
2022-09-19 12:40:00,69.92,69.96,69.85,69.88,7899.0,69.92,69.96,69.85,69.88,7899.0
2022-09-19 12:45:00,69.92,70.0,69.83,69.95,3090.0,69.92,70.0,69.83,69.95,3090.0
2022-09-19 12:50:00,70.03,70.1,70.01,70.09,13878.0,70.03,70.1,70.01,70.09,13878.0
2022-09-19 12:55:00,70.1,70.1,69.97,69.99,9701.0,70.1,70.1,69.97,69.99,9701.0
2022-09-19 13:00:00,69.95,69.99,69.89,69.9,18070.0,69.95,69.99,69.89,69.9,18070.0
2022-09-19 13:05:00,69.92,70.16,69.85,70.16,21930.0,69.92,70.16,69.85,70.16,21930.0
2022-09-19 13:10:00,70.16,70.16,70.03,70.05,6400.0,70.16,70.16,70.03,70.05,6400.0
2022-09-19 13:15:00,70.02,70.09,70.01,70.07,2939.0,70.02,70.09,70.01,70.07,2939.0
2022-09-19 13:20:00,70.03,70.04,69.98,70.02,3190.0,70.03,70.04,69.98,70.02,3190.0
2022-09-19 13:25:00,70.02,70.02,69.89,69.89,7785.0,70.02,70.02,69.89,69.89,7785.0
2022-09-19 13:30:00,69.92,70.11,69.92,69.98,11736.0,69.92,70.11,69.92,69.98,11736.0
2022-09-19 13:35:00,69.98,70.0,69.91,69.94,12316.0,69.98,70.0,69.91,69.94,12316.0
2022-09-19 13:40:00,69.92,70.09,69.89,70.09,7616.0,69.92,70.09,69.89,70.09,7616.0
2022-09-19 13:45:00,70.1,70.18,70.05,70.08,9874.0,70.1,70.18,70.05,70.08,9874.0
2022-09-19 13:50:00,70.1,70.1,70.01,70.05,6044.0,70.1,70.1,70.01,70.05,6044.0
2022-09-19 13:55:00,70.09,70.14,70.04,70.13,7187.0,70.09,70.14,70.04,70.13,7187.0
2022-09-19 14:00:00,70.15,70.22,70.12,70.12,40585.0,70.15,70.22,70.12,70.12,40585.0
2022-09-19 14:05:00,70.13,70.17,70.11,70.14,6250.0,70.13,70.17,70.11,70.14,6250.0
2022-09-19 14:10:00,70.14,70.17,70.04,70.09,13047.0,70.14,70.17,70.04,70.09,13047.0
2022-09-19 14:15:00,70.11,70.18,70.09,70.13,6606.0,70.11,70.18,70.09,70.13,6606.0
2022-09-19 14:20:00,70.12,70.2,70.08,70.09,10277.0,70.12,70.2,70.08,70.09,10277.0
2022-09-19 14:25:00,70.11,70.26,70.09,70.14,39089.0,70.11,70.26,70.09,70.14,39089.0
2022-09-19 14:30:00,70.14,70.18,70.06,70.06,12830.0,70.14,70.18,70.06,70.06,12830.0
2022-09-19 14:35:00,70.08,70.19,70.07,70.18,10110.0,70.08,70.19,70.07,70.18,10110.0
2022-09-19 14:40:00,70.15,70.15,70.08,70.12,61282.0,70.15,70.15,70.08,70.12,61282.0
2022-09-19 14:45:00,70.13,70.19,70.13,70.17,55893.0,70.13,70.19,70.13,70.17,55893.0
2022-09-19 14:50:00,70.17,70.27,70.17,70.22,71133.0,70.17,70.27,70.17,70.22,71133.0
2022-09-19 14:55:00,70.22,70.22,70.15,70.15,70159.0,70.22,70.22,70.15,70.15,70159.0
2022-09-19 15:00:00,70.15,70.16,69.87,69.92,280830.0,70.15,70.16,69.87,69.92,280830.0
2022-09-19 15:05:00,69.96,69.96,69.86,69.95,23341.0,69.96,69.96,69.86,69.95,23341.0
2022-09-19 15:10:00,69.95,70.06,69.94,69.99,56771.0,69.95,70.06,69.94,69.99,56771.0
2022-09-19 15:15:00,70.01,70.18,70.01,70.14,13731.0,70.01,70.18,70.01,70.14,13731.0
2022-09-19 15:20:00,70.13,70.14,69.99,69.99,17532.0,70.13,70.14,69.99,69.99,17532.0
2022-09-19 15:25:00,70.0,70.02,69.91,69.93,12000.0,70.0,70.02,69.91,69.93,12000.0
2022-09-19 15:30:00,69.93,69.95,69.83,69.9,22033.0,69.93,69.95,69.83,69.9,22033.0
2022-09-19 15:35:00,69.88,69.92,69.87,69.91,17799.0,69.88,69.92,69.87,69.91,17799.0
2022-09-19 15:40:00,69.9,69.94,69.87,69.9,26660.0,69.9,69.94,69.87,69.9,26660.0
2022-09-19 15:45:00,69.9,69.93,69.86,69.9,32629.0,69.9,69.93,69.86,69.9,32629.0
2022-09-19 15:50:00,69.9,69.95,69.87,69.91,50968.0,69.9,69.95,69.87,69.91,50968.0
2022-09-19 15:55:00,69.9,70.07,69.89,70.07,66716.0,69.9,70.07,69.89,70.07,66716.0
2022-09-20 09:30:00,69.54,69.59,69.32,69.56,73487.0,69.54,69.59,69.32,69.56,73487.0
2022-09-20 09:35:00,69.48,69.52,69.21,69.29,27683.0,69.48,69.52,69.21,69.29,27683.0
2022-09-20 09:40:00,69.28,69.34,69.04,69.31,87496.0,69.28,69.34,69.04,69.31,87496.0
2022-09-20 09:45:00,69.27,69.56,69.21,69.33,31030.0,69.27,69.56,69.21,69.33,31030.0
2022-09-20 09:50:00,69.26,69.4,69.09,69.13,17408.0,69.26,69.4,69.09,69.13,17408.0
2022-09-20 09:55:00,69.11,69.11,68.75,68.8,77795.0,69.11,69.11,68.75,68.8,77795.0
2022-09-20 10:00:00,68.75,68.75,68.41,68.56,40678.0,68.75,68.75,68.41,68.56,40678.0
2022-09-20 10:05:00,68.56,68.64,68.49,68.56,14289.0,68.56,68.64,68.49,68.56,14289.0
2022-09-20 10:10:00,68.56,68.64,68.43,68.64,16643.0,68.56,68.64,68.43,68.64,16643.0
2022-09-20 10:15:00,68.62,68.88,68.51,68.82,18122.0,68.62,68.88,68.51,68.82,18122.0
2022-09-20 10:20:00,68.78,68.8,68.56,68.6,49188.0,68.78,68.8,68.56,68.6,49188.0
2022-09-20 10:25:00,68.59,68.9,68.57,68.89,33766.0,68.59,68.9,68.57,68.89,33766.0
2022-09-20 10:30:00,68.91,68.98,68.65,68.7,35483.0,68.91,68.98,68.65,68.7,35483.0
2022-09-20 10:35:00,68.62,68.72,68.52,68.55,35451.0,68.62,68.72,68.52,68.55,35451.0
2022-09-20 10:40:00,68.55,68.9,68.52,68.7,24491.0,68.55,68.9,68.52,68.7,24491.0
2022-09-20 10:45:00,68.66,69.23,68.66,69.22,474218.0,68.66,69.23,68.66,69.22,474218.0
2022-09-20 10:50:00,69.22,69.4,69.13,69.14,51445.0,69.22,69.4,69.13,69.14,51445.0
2022-09-20 10:55:00,69.22,69.25,69.02,69.03,15607.0,69.22,69.25,69.02,69.03,15607.0
2022-09-20 11:00:00,69.04,69.08,68.95,69.01,42903.0,69.04,69.08,68.95,69.01,42903.0
2022-09-20 11:05:00,69.02,69.16,68.84,69.13,37621.0,69.02,69.16,68.84,69.13,37621.0
2022-09-20 11:10:00,69.14,69.28,69.01,69.03,18845.0,69.14,69.28,69.01,69.03,18845.0
2022-09-20 11:15:00,69.05,69.28,69.01,69.2,33897.0,69.05,69.28,69.01,69.2,33897.0
2022-09-20 11:20:00,69.18,69.32,69.06,69.31,9201.0,69.18,69.32,69.06,69.31,9201.0
2022-09-20 11:25:00,69.28,69.36,68.72,68.77,45981.0,69.28,69.36,68.72,68.77,45981.0
2022-09-20 11:30:00,68.76,68.88,68.61,68.8,82184.0,68.76,68.88,68.61,68.8,82184.0
2022-09-20 11:35:00,68.88,68.92,68.77,68.92,24404.0,68.88,68.92,68.77,68.92,24404.0
2022-09-20 11:40:00,68.88,69.12,68.87,69.12,14243.0,68.88,69.12,68.87,69.12,14243.0
2022-09-20 11:45:00,69.16,69.19,68.98,69.01,11573.0,69.16,69.19,68.98,69.01,11573.0
2022-09-20 11:50:00,69.03,69.03,68.74,68.82,17169.0,69.03,69.03,68.74,68.82,17169.0
2022-09-20 11:55:00,68.83,68.89,68.65,68.68,9941.0,68.83,68.89,68.65,68.68,9941.0
2022-09-20 12:00:00,68.68,68.79,68.55,68.64,35069.0,68.68,68.79,68.55,68.64,35069.0
2022-09-20 12:05:00,68.64,68.72,68.64,68.71,18258.0,68.64,68.72,68.64,68.71,18258.0
2022-09-20 12:10:00,68.72,68.86,68.7,68.8,8008.0,68.72,68.86,68.7,68.8,8008.0
2022-09-20 12:15:00,68.82,68.82,68.63,68.64,16010.0,68.82,68.82,68.63,68.64,16010.0
2022-09-20 12:20:00,68.64,68.71,68.61,68.65,14787.0,68.64,68.71,68.61,68.65,14787.0
2022-09-20 12:25:00,68.63,68.67,68.52,68.67,19917.0,68.63,68.67,68.52,68.67,19917.0
2022-09-20 12:30:00,68.63,68.75,68.6,68.73,44357.0,68.63,68.75,68.6,68.73,44357.0
2022-09-20 12:35:00,68.73,68.86,68.7,68.78,19117.0,68.73,68.86,68.7,68.78,19117.0
2022-09-20 12:40:00,68.79,68.84,68.7,68.79,8289.0,68.79,68.84,68.7,68.79,8289.0
2022-09-20 12:45:00,68.74,68.96,68.72,68.94,317340.0,68.74,68.96,68.72,68.94,317340.0
2022-09-20 12:50:00,68.92,69.18,68.91,69.18,61822.0,68.92,69.18,68.91,69.18,61822.0
2022-09-20 12:55:00,69.16,69.3,69.11,69.26,50254.0,69.16,69.3,69.11,69.26,50254.0
2022-09-20 13:00:00,69.27,69.35,69.13,69.14,18090.0,69.27,69.35,69.13,69.14,18090.0
2022-09-20 13:05:00,69.12,69.16,68.87,68.87,12839.0,69.12,69.16,68.87,68.87,12839.0
2022-09-20 13:10:00,68.88,68.91,68.66,68.91,23920.0,68.88,68.91,68.66,68.91,23920.0
2022-09-20 13:15:00,68.92,68.94,68.9,68.9,2800.0,68.92,68.94,68.9,68.9,2800.0
2022-09-20 13:20:00,68.9,69.16,68.86,69.09,14503.0,68.9,69.16,68.86,69.09,14503.0
2022-09-20 13:25:00,69.03,69.13,69.02,69.07,6367.0,69.03,69.13,69.02,69.07,6367.0
2022-09-20 13:30:00,69.12,69.15,69.05,69.09,14182.0,69.12,69.15,69.05,69.09,14182.0
2022-09-20 13:35:00,69.1,69.22,69.1,69.19,45520.0,69.1,69.22,69.1,69.19,45520.0
2022-09-20 13:40:00,69.15,69.28,69.11,69.26,17052.0,69.15,69.28,69.11,69.26,17052.0
2022-09-20 13:45:00,69.25,69.29,69.19,69.21,10360.0,69.25,69.29,69.19,69.21,10360.0
2022-09-20 13:50:00,69.25,69.35,69.22,69.25,4706.0,69.25,69.35,69.22,69.25,4706.0
2022-09-20 13:55:00,69.36,69.47,69.31,69.39,25487.0,69.36,69.47,69.31,69.39,25487.0
2022-09-20 14:00:00,69.39,69.42,69.17,69.25,24733.0,69.39,69.42,69.17,69.25,24733.0
2022-09-20 14:05:00,69.26,69.28,69.19,69.28,7050.0,69.26,69.28,69.19,69.28,7050.0
2022-09-20 14:10:00,69.32,69.35,69.25,69.3,7331.0,69.32,69.35,69.25,69.3,7331.0
2022-09-20 14:15:00,69.28,69.3,69.04,69.16,587402.0,69.28,69.3,69.04,69.16,587402.0
2022-09-20 14:20:00,69.17,69.17,68.96,69.09,35810.0,69.17,69.17,68.96,69.09,35810.0
2022-09-20 14:25:00,69.07,69.17,69.01,69.05,18687.0,69.07,69.17,69.01,69.05,18687.0
2022-09-20 14:30:00,69.05,69.17,69.03,69.03,11309.0,69.05,69.17,69.03,69.03,11309.0
2022-09-20 14:35:00,69.0,69.03,68.99,69.02,9787.0,69.0,69.03,68.99,69.02,9787.0
2022-09-20 14:40:00,68.98,68.99,68.93,68.94,4700.0,68.98,68.99,68.93,68.94,4700.0
2022-09-20 14:45:00,68.94,69.11,68.94,69.06,19614.0,68.94,69.11,68.94,69.06,19614.0
2022-09-20 14:50:00,69.06,69.09,68.97,68.97,6463.0,69.06,69.09,68.97,68.97,6463.0
2022-09-20 14:55:00,69.02,69.07,69.02,69.03,10172.0,69.02,69.07,69.02,69.03,10172.0
2022-09-20 15:00:00,69.02,69.07,69.01,69.06,3800.0,69.02,69.07,69.01,69.06,3800.0
2022-09-20 15:05:00,69.09,69.14,69.09,69.11,31637.0,69.09,69.14,69.09,69.11,31637.0
2022-09-20 15:10:00,69.13,69.24,69.11,69.19,17219.0,69.13,69.24,69.11,69.19,17219.0
2022-09-20 15:15:00,69.19,69.21,69.13,69.14,4071.0,69.19,69.21,69.13,69.14,4071.0
2022-09-20 15:20:00,69.15,69.19,69.14,69.16,8625.0,69.15,69.19,69.14,69.16,8625.0
2022-09-20 15:25:00,69.17,69.17,69.09,69.13,7017.0,69.17,69.17,69.09,69.13,7017.0
2022-09-20 15:30:00,69.13,69.14,69.07,69.14,10258.0,69.13,69.14,69.07,69.14,10258.0
2022-09-20 15:35:00,69.13,69.31,69.13,69.31,13622.0,69.13,69.31,69.13,69.31,13622.0
2022-09-20 15:40:00,69.3,69.31,69.24,69.24,11438.0,69.3,69.31,69.24,69.24,11438.0
2022-09-20 15:45:00,69.26,69.31,69.22,69.22,22241.0,69.26,69.31,69.22,69.22,22241.0
2022-09-20 15:50:00,69.22,69.28,69.18,69.24,29893.0,69.22,69.28,69.18,69.24,29893.0
2022-09-20 15:55:00,69.22,69.27,69.17,69.22,74974.0,69.22,69.27,69.17,69.22,74974.0
2022-09-21 09:30:00,70.49,70.62,70.06,70.13,41243.0,70.49,70.62,70.06,70.13,41243.0
2022-09-21 09:35:00,70.12,70.29,70.04,70.22,99233.0,70.12,70.29,70.04,70.22,99233.0
2022-09-21 09:40:00,70.13,70.15,69.94,70.0,24371.0,70.13,70.15,69.94,70.0,24371.0
2022-09-21 09:45:00,69.97,70.0,69.79,69.82,105762.0,69.97,70.0,69.79,69.82,105762.0
2022-09-21 09:50:00,69.81,69.85,69.72,69.8,24221.0,69.81,69.85,69.72,69.8,24221.0
2022-09-21 09:55:00,69.75,69.77,69.3,69.32,71683.0,69.75,69.77,69.3,69.32,71683.0
2022-09-21 10:00:00,69.27,69.41,69.05,69.15,58165.0,69.27,69.41,69.05,69.15,58165.0
2022-09-21 10:05:00,69.14,69.16,69.04,69.07,72889.0,69.14,69.16,69.04,69.07,72889.0
2022-09-21 10:10:00,69.07,69.2,68.97,69.13,47261.0,69.07,69.2,68.97,69.13,47261.0
2022-09-21 10:15:00,69.11,69.36,69.04,69.29,630834.0,69.11,69.36,69.04,69.29,630834.0
2022-09-21 10:20:00,69.32,69.54,69.23,69.5,52771.0,69.32,69.54,69.23,69.5,52771.0
2022-09-21 10:25:00,69.5,69.63,69.36,69.52,65544.0,69.5,69.63,69.36,69.52,65544.0
2022-09-21 10:30:00,69.5,69.73,69.27,69.39,77123.0,69.5,69.73,69.27,69.39,77123.0
2022-09-21 10:35:00,69.3,69.3,69.04,69.25,37586.0,69.3,69.3,69.04,69.25,37586.0
2022-09-21 10:40:00,69.24,69.24,68.81,68.82,52829.0,69.24,69.24,68.81,68.82,52829.0
2022-09-21 10:45:00,68.78,68.98,68.69,68.97,22209.0,68.78,68.98,68.69,68.97,22209.0
2022-09-21 10:50:00,68.89,69.01,68.86,68.9,33645.0,68.89,69.01,68.86,68.9,33645.0
2022-09-21 10:55:00,68.84,68.96,68.8,68.86,25092.0,68.84,68.96,68.8,68.86,25092.0
2022-09-21 11:00:00,68.81,69.12,68.8,68.87,40990.0,68.81,69.12,68.8,68.87,40990.0
2022-09-21 11:05:00,68.86,68.87,68.31,68.43,162455.0,68.86,68.87,68.31,68.43,162455.0
2022-09-21 11:10:00,68.43,68.46,68.15,68.22,42378.0,68.43,68.46,68.15,68.22,42378.0
2022-09-21 11:15:00,68.25,68.61,68.24,68.52,62728.0,68.25,68.61,68.24,68.52,62728.0
2022-09-21 11:20:00,68.55,68.55,68.2,68.27,64870.0,68.55,68.55,68.2,68.27,64870.0
2022-09-21 11:25:00,68.25,68.67,68.19,68.42,497962.0,68.25,68.67,68.19,68.42,497962.0
2022-09-21 11:30:00,68.42,68.6,68.26,68.55,94212.0,68.42,68.6,68.26,68.55,94212.0
2022-09-21 11:35:00,68.63,68.69,68.55,68.63,19689.0,68.63,68.69,68.55,68.63,19689.0
2022-09-21 11:40:00,68.64,68.87,68.64,68.73,28678.0,68.64,68.87,68.64,68.73,28678.0
2022-09-21 11:45:00,68.77,68.83,68.71,68.75,10536.0,68.77,68.83,68.71,68.75,10536.0
2022-09-21 11:50:00,68.72,68.81,68.69,68.69,18659.0,68.72,68.81,68.69,68.69,18659.0
2022-09-21 11:55:00,68.68,68.78,68.65,68.74,23239.0,68.68,68.78,68.65,68.74,23239.0
2022-09-21 12:00:00,68.79,68.81,68.54,68.58,16621.0,68.79,68.81,68.54,68.58,16621.0
2022-09-21 12:05:00,68.58,68.71,68.46,68.69,30924.0,68.58,68.71,68.46,68.69,30924.0
2022-09-21 12:10:00,68.7,68.77,68.7,68.73,11478.0,68.7,68.77,68.7,68.73,11478.0
2022-09-21 12:15:00,68.68,68.74,68.45,68.57,20421.0,68.68,68.74,68.45,68.57,20421.0
2022-09-21 12:20:00,68.56,68.62,68.54,68.54,4318.0,68.56,68.62,68.54,68.54,4318.0
2022-09-21 12:25:00,68.53,68.59,68.45,68.59,17687.0,68.53,68.59,68.45,68.59,17687.0
2022-09-21 12:30:00,68.6,68.78,68.59,68.78,4265.0,68.6,68.78,68.59,68.78,4265.0
2022-09-21 12:35:00,68.77,68.77,68.65,68.74,6550.0,68.77,68.77,68.65,68.74,6550.0
2022-09-21 12:40:00,68.77,68.83,68.71,68.82,9708.0,68.77,68.83,68.71,68.82,9708.0
2022-09-21 12:45:00,68.79,68.89,68.72,68.75,5107.0,68.79,68.89,68.72,68.75,5107.0
2022-09-21 12:50:00,68.73,68.75,68.65,68.69,25811.0,68.73,68.75,68.65,68.69,25811.0
2022-09-21 12:55:00,68.7,69.03,68.6,69.03,9064.0,68.7,69.03,68.6,69.03,9064.0
2022-09-21 13:00:00,69.03,69.05,68.9,68.95,17048.0,69.03,69.05,68.9,68.95,17048.0
2022-09-21 13:05:00,68.93,69.09,68.89,69.09,8644.0,68.93,69.09,68.89,69.09,8644.0
2022-09-21 13:10:00,69.1,69.14,69.0,69.01,17321.0,69.1,69.14,69.0,69.01,17321.0
2022-09-21 13:15:00,68.95,69.05,68.91,68.94,9415.0,68.95,69.05,68.91,68.94,9415.0
2022-09-21 13:20:00,68.94,68.97,68.82,68.92,12716.0,68.94,68.97,68.82,68.92,12716.0
2022-09-21 13:25:00,68.91,68.92,68.85,68.91,6150.0,68.91,68.92,68.85,68.91,6150.0
2022-09-21 13:30:00,68.89,69.32,68.89,69.23,35243.0,68.89,69.32,68.89,69.23,35243.0
2022-09-21 13:35:00,69.22,69.31,69.17,69.24,15599.0,69.22,69.31,69.17,69.24,15599.0
2022-09-21 13:40:00,69.26,69.35,69.01,69.08,22010.0,69.26,69.35,69.01,69.08,22010.0
2022-09-21 13:45:00,69.11,69.15,69.05,69.05,5900.0,69.11,69.15,69.05,69.05,5900.0
2022-09-21 13:50:00,69.02,69.02,68.9,68.93,21902.0,69.02,69.02,68.9,68.93,21902.0
2022-09-21 13:55:00,68.89,69.04,68.86,68.86,18979.0,68.89,69.04,68.86,68.86,18979.0
2022-09-21 14:00:00,68.84,69.29,68.33,68.37,74051.0,68.84,69.29,68.33,68.37,74051.0
2022-09-21 14:05:00,68.38,68.8,68.38,68.7,27624.0,68.38,68.8,68.38,68.7,27624.0
2022-09-21 14:10:00,68.67,68.68,68.54,68.62,10868.0,68.67,68.68,68.54,68.62,10868.0
2022-09-21 14:15:00,68.61,68.67,68.1,68.27,52844.0,68.61,68.67,68.1,68.27,52844.0
2022-09-21 14:20:00,68.28,68.54,68.27,68.53,12742.0,68.28,68.54,68.27,68.53,12742.0
2022-09-21 14:25:00,68.55,68.57,68.35,68.35,14492.0,68.55,68.57,68.35,68.35,14492.0
2022-09-21 14:30:00,68.36,68.76,68.36,68.75,50966.0,68.36,68.76,68.36,68.75,50966.0
2022-09-21 14:35:00,68.75,68.85,68.7,68.76,22120.0,68.75,68.85,68.7,68.76,22120.0
2022-09-21 14:40:00,68.79,69.16,68.75,69.12,17980.0,68.79,69.16,68.75,69.12,17980.0
2022-09-21 14:45:00,69.16,69.24,68.9,69.02,25920.0,69.16,69.24,68.9,69.02,25920.0
2022-09-21 14:50:00,69.06,69.41,69.01,69.25,21112.0,69.06,69.41,69.01,69.25,21112.0
2022-09-21 14:55:00,69.29,69.46,69.25,69.31,333667.0,69.29,69.46,69.25,69.31,333667.0
2022-09-21 15:00:00,69.31,69.41,69.17,69.17,53244.0,69.31,69.41,69.17,69.17,53244.0
2022-09-21 15:05:00,69.13,69.24,69.13,69.15,26491.0,69.13,69.24,69.13,69.15,26491.0
2022-09-21 15:10:00,69.13,69.13,68.88,69.1,77326.0,69.13,69.13,68.88,69.1,77326.0
2022-09-21 15:15:00,69.14,69.22,69.06,69.06,4984.0,69.14,69.22,69.06,69.06,4984.0
2022-09-21 15:20:00,69.04,69.09,68.96,69.0,12903.0,69.04,69.09,68.96,69.0,12903.0
2022-09-21 15:25:00,68.96,68.96,68.7,68.76,27012.0,68.96,68.96,68.7,68.76,27012.0
2022-09-21 15:30:00,68.73,68.84,68.66,68.84,39765.0,68.73,68.84,68.66,68.84,39765.0
2022-09-21 15:35:00,68.8,68.84,68.71,68.75,8684.0,68.8,68.84,68.71,68.75,8684.0
2022-09-21 15:40:00,68.78,68.82,68.68,68.69,35399.0,68.78,68.82,68.68,68.69,35399.0
2022-09-21 15:45:00,68.7,68.82,68.63,68.64,45246.0,68.7,68.82,68.63,68.64,45246.0
2022-09-21 15:50:00,68.64,68.78,68.59,68.68,61931.0,68.64,68.78,68.59,68.68,61931.0
2022-09-21 15:55:00,68.66,68.77,68.62,68.74,61238.0,68.66,68.77,68.62,68.74,61238.0
2022-09-22 09:30:00,70.42,70.73,70.41,70.64,765057.0,70.42,70.73,70.41,70.64,765057.0
2022-09-22 09:35:00,70.65,70.81,70.55,70.6,67285.0,70.65,70.81,70.55,70.6,67285.0
2022-09-22 09:40:00,70.64,70.75,70.58,70.66,51007.0,70.64,70.75,70.58,70.66,51007.0
2022-09-22 09:45:00,70.65,70.8,70.22,70.26,59934.0,70.65,70.8,70.22,70.26,59934.0
2022-09-22 09:50:00,70.24,70.39,70.12,70.14,42090.0,70.24,70.39,70.12,70.14,42090.0
2022-09-22 09:55:00,70.12,70.2,69.92,69.96,31538.0,70.12,70.2,69.92,69.96,31538.0
2022-09-22 10:00:00,69.94,69.97,68.98,68.98,84548.0,69.94,69.97,68.98,68.98,84548.0
2022-09-22 10:05:00,68.97,69.14,68.77,68.99,91327.0,68.97,69.14,68.77,68.99,91327.0
2022-09-22 10:10:00,69.02,69.67,68.75,69.67,82789.0,69.02,69.67,68.75,69.67,82789.0
2022-09-22 10:15:00,69.7,69.75,69.12,69.19,42114.0,69.7,69.75,69.12,69.19,42114.0
2022-09-22 10:20:00,69.14,69.41,69.06,69.31,18512.0,69.14,69.41,69.06,69.31,18512.0
2022-09-22 10:25:00,69.29,69.44,69.16,69.42,34717.0,69.29,69.44,69.16,69.42,34717.0
2022-09-22 10:30:00,69.28,69.31,69.03,69.19,17564.0,69.28,69.31,69.03,69.19,17564.0
2022-09-22 10:35:00,69.11,69.15,68.91,69.1,12240.0,69.11,69.15,68.91,69.1,12240.0
2022-09-22 10:40:00,69.03,69.13,68.97,69.0,13119.0,69.03,69.13,68.97,69.0,13119.0
2022-09-22 10:45:00,68.97,69.18,68.93,69.15,15713.0,68.97,69.18,68.93,69.15,15713.0
2022-09-22 10:50:00,69.13,69.14,68.9,68.98,6561.0,69.13,69.14,68.9,68.98,6561.0
2022-09-22 10:55:00,68.93,69.03,68.85,68.85,18577.0,68.93,69.03,68.85,68.85,18577.0
2022-09-22 11:00:00,68.84,68.86,68.68,68.78,23945.0,68.84,68.86,68.68,68.78,23945.0
2022-09-22 11:05:00,68.77,68.97,68.77,68.97,15505.0,68.77,68.97,68.77,68.97,15505.0
2022-09-22 11:10:00,68.94,68.99,68.9,68.9,5779.0,68.94,68.99,68.9,68.9,5779.0
2022-09-22 11:15:00,68.9,69.15,68.89,69.03,14999.0,68.9,69.15,68.89,69.03,14999.0
2022-09-22 11:20:00,69.05,69.1,68.9,68.92,10613.0,69.05,69.1,68.9,68.92,10613.0
2022-09-22 11:25:00,69.01,69.47,69.0,69.11,48873.0,69.01,69.47,69.0,69.11,48873.0
2022-09-22 11:30:00,69.15,69.35,69.08,69.34,38553.0,69.15,69.35,69.08,69.34,38553.0
2022-09-22 11:35:00,69.28,69.36,69.17,69.25,22970.0,69.28,69.36,69.17,69.25,22970.0
2022-09-22 11:40:00,69.23,69.28,69.09,69.13,20292.0,69.23,69.28,69.09,69.13,20292.0
2022-09-22 11:45:00,69.07,69.11,68.93,69.02,15954.0,69.07,69.11,68.93,69.02,15954.0
2022-09-22 11:50:00,69.0,69.03,68.85,68.88,36376.0,69.0,69.03,68.85,68.88,36376.0
2022-09-22 11:55:00,68.87,68.88,68.61,68.64,37742.0,68.87,68.88,68.61,68.64,37742.0
2022-09-22 12:00:00,68.63,68.76,68.62,68.68,28418.0,68.63,68.76,68.62,68.68,28418.0
2022-09-22 12:05:00,68.67,68.96,68.65,68.96,17923.0,68.67,68.96,68.65,68.96,17923.0
2022-09-22 12:10:00,68.98,69.09,68.86,69.08,38798.0,68.98,69.09,68.86,69.08,38798.0
2022-09-22 12:15:00,69.08,69.19,69.04,69.16,14575.0,69.08,69.19,69.04,69.16,14575.0
2022-09-22 12:20:00,69.14,69.32,69.13,69.3,13321.0,69.14,69.32,69.13,69.3,13321.0
2022-09-22 12:25:00,69.3,69.31,69.1,69.1,17207.0,69.3,69.31,69.1,69.1,17207.0
2022-09-22 12:30:00,69.07,69.08,68.98,69.0,4800.0,69.07,69.08,68.98,69.0,4800.0
2022-09-22 12:35:00,69.01,69.02,68.93,68.94,3503.0,69.01,69.02,68.93,68.94,3503.0
2022-09-22 12:40:00,68.99,69.22,68.99,69.12,4059.0,68.99,69.22,68.99,69.12,4059.0
2022-09-22 12:45:00,69.14,69.18,69.01,69.01,2193.0,69.14,69.18,69.01,69.01,2193.0
2022-09-22 12:50:00,69.01,69.11,69.0,69.04,5721.0,69.01,69.11,69.0,69.04,5721.0
2022-09-22 12:55:00,68.99,69.07,68.96,68.96,4400.0,68.99,69.07,68.96,68.96,4400.0
2022-09-22 13:00:00,69.0,69.04,68.92,68.92,3238.0,69.0,69.04,68.92,68.92,3238.0
2022-09-22 13:05:00,68.92,68.93,68.66,68.72,2001.0,68.92,68.93,68.66,68.72,2001.0
2022-09-22 13:10:00,68.69,68.75,68.66,68.66,13132.0,68.69,68.75,68.66,68.66,13132.0
2022-09-22 13:15:00,68.65,68.84,68.53,68.84,34060.0,68.65,68.84,68.53,68.84,34060.0
2022-09-22 13:20:00,68.85,69.12,68.85,69.09,26076.0,68.85,69.12,68.85,69.09,26076.0
2022-09-22 13:25:00,69.09,69.18,69.0,69.0,16327.0,69.09,69.18,69.0,69.0,16327.0
2022-09-22 13:30:00,69.01,69.2,69.01,69.15,8083.0,69.01,69.2,69.01,69.15,8083.0
2022-09-22 13:35:00,69.23,69.23,69.16,69.16,3533.0,69.23,69.23,69.16,69.16,3533.0
2022-09-22 13:40:00,69.17,69.21,69.08,69.1,9129.0,69.17,69.21,69.08,69.1,9129.0
2022-09-22 13:45:00,69.03,69.17,68.97,69.12,5936.0,69.03,69.17,68.97,69.12,5936.0
2022-09-22 13:50:00,69.1,69.11,68.97,69.04,5545.0,69.1,69.11,68.97,69.04,5545.0
2022-09-22 13:55:00,69.04,69.15,69.03,69.06,4415.0,69.04,69.15,69.03,69.06,4415.0
2022-09-22 14:00:00,69.08,69.08,68.88,68.88,21366.0,69.08,69.08,68.88,68.88,21366.0
2022-09-22 14:05:00,68.89,68.9,68.73,68.75,9532.0,68.89,68.9,68.73,68.75,9532.0
2022-09-22 14:10:00,68.75,68.93,68.75,68.85,12104.0,68.75,68.93,68.75,68.85,12104.0
2022-09-22 14:15:00,68.89,68.92,68.75,68.77,14806.0,68.89,68.92,68.75,68.77,14806.0
2022-09-22 14:20:00,68.79,68.79,68.59,68.63,24162.0,68.79,68.79,68.59,68.63,24162.0
2022-09-22 14:25:00,68.62,69.04,68.61,68.91,47137.0,68.62,69.04,68.61,68.91,47137.0
2022-09-22 14:30:00,68.88,68.94,68.78,68.88,23371.0,68.88,68.94,68.78,68.88,23371.0
2022-09-22 14:35:00,68.88,68.92,68.83,68.85,2100.0,68.88,68.92,68.83,68.85,2100.0
2022-09-22 14:40:00,68.84,68.9,68.84,68.88,2800.0,68.84,68.9,68.84,68.88,2800.0
2022-09-22 14:45:00,68.86,68.87,68.75,68.82,35079.0,68.86,68.87,68.75,68.82,35079.0
2022-09-22 14:50:00,68.82,69.0,68.82,68.97,22918.0,68.82,69.0,68.82,68.97,22918.0
2022-09-22 14:55:00,68.97,69.03,68.94,68.99,20441.0,68.97,69.03,68.94,68.99,20441.0
2022-09-22 15:00:00,68.99,69.06,68.93,68.93,40099.0,68.99,69.06,68.93,68.93,40099.0
2022-09-22 15:05:00,68.92,68.95,68.88,68.95,5036.0,68.92,68.95,68.88,68.95,5036.0
2022-09-22 15:10:00,68.99,69.07,68.95,69.07,4985.0,68.99,69.07,68.95,69.07,4985.0
2022-09-22 15:15:00,69.04,69.04,68.9,68.98,22422.0,69.04,69.04,68.9,68.98,22422.0
2022-09-22 15:20:00,68.94,68.98,68.86,68.98,10759.0,68.94,68.98,68.86,68.98,10759.0
2022-09-22 15:25:00,68.99,69.07,68.97,69.07,8602.0,68.99,69.07,68.97,69.07,8602.0
2022-09-22 15:30:00,69.08,69.08,69.0,69.01,9514.0,69.08,69.08,69.0,69.01,9514.0
2022-09-22 15:35:00,69.03,69.05,68.99,69.0,10843.0,69.03,69.05,68.99,69.0,10843.0
2022-09-22 15:40:00,69.0,69.03,68.95,68.98,19455.0,69.0,69.03,68.95,68.98,19455.0
2022-09-22 15:45:00,68.99,69.05,68.97,69.0,16904.0,68.99,69.05,68.97,69.0,16904.0
2022-09-22 15:50:00,69.0,69.0,68.93,68.94,24170.0,69.0,69.0,68.93,68.94,24170.0
2022-09-22 15:55:00,68.94,69.01,68.94,68.98,48166.0,68.94,69.01,68.94,68.98,48166.0
2022-09-23 09:30:00,65.89,65.9,65.65,65.76,199637.0,65.89,65.9,65.65,65.76,199637.0
2022-09-23 09:35:00,65.75,65.8,65.55,65.58,103970.0,65.75,65.8,65.55,65.58,103970.0
2022-09-23 09:40:00,65.58,65.77,65.47,65.72,205011.0,65.58,65.77,65.47,65.72,205011.0
2022-09-23 09:45:00,65.72,65.77,65.58,65.59,63768.0,65.72,65.77,65.58,65.59,63768.0
2022-09-23 09:50:00,65.58,65.6,65.25,65.38,140184.0,65.58,65.6,65.25,65.38,140184.0
2022-09-23 09:55:00,65.38,65.42,65.27,65.34,214074.0,65.38,65.42,65.27,65.34,214074.0
2022-09-23 10:00:00,65.34,65.35,64.99,65.22,168929.0,65.34,65.35,64.99,65.22,168929.0
2022-09-23 10:05:00,65.21,65.49,65.16,65.29,90681.0,65.21,65.49,65.16,65.29,90681.0
2022-09-23 10:10:00,65.33,65.38,65.13,65.2,49351.0,65.33,65.38,65.13,65.2,49351.0
2022-09-23 10:15:00,65.2,65.34,65.12,65.25,30977.0,65.2,65.34,65.12,65.25,30977.0
2022-09-23 10:20:00,65.21,65.27,64.93,65.13,49639.0,65.21,65.27,64.93,65.13,49639.0
2022-09-23 10:25:00,65.14,65.34,65.07,65.31,39773.0,65.14,65.34,65.07,65.31,39773.0
2022-09-23 10:30:00,65.32,65.36,64.83,64.84,221770.0,65.32,65.36,64.83,64.84,221770.0
2022-09-23 10:35:00,64.91,64.94,64.78,64.85,61448.0,64.91,64.94,64.78,64.85,61448.0
2022-09-23 10:40:00,64.89,65.07,64.85,65.07,31317.0,64.89,65.07,64.85,65.07,31317.0
2022-09-23 10:45:00,65.05,65.11,64.91,65.02,37695.0,65.05,65.11,64.91,65.02,37695.0
2022-09-23 10:50:00,65.03,65.16,64.96,65.14,29045.0,65.03,65.16,64.96,65.14,29045.0
2022-09-23 10:55:00,65.16,65.16,64.92,64.95,76572.0,65.16,65.16,64.92,64.95,76572.0
2022-09-23 11:00:00,64.96,65.22,64.94,65.18,52512.0,64.96,65.22,64.94,65.18,52512.0
2022-09-23 11:05:00,65.23,65.3,65.05,65.12,36201.0,65.23,65.3,65.05,65.12,36201.0
2022-09-23 11:10:00,65.12,65.3,65.07,65.15,61513.0,65.12,65.3,65.07,65.15,61513.0
2022-09-23 11:15:00,65.14,65.32,65.12,65.3,51195.0,65.14,65.32,65.12,65.3,51195.0
2022-09-23 11:20:00,65.32,65.32,65.17,65.29,54230.0,65.32,65.32,65.17,65.29,54230.0
2022-09-23 11:25:00,65.31,65.63,65.29,65.63,84901.0,65.31,65.63,65.29,65.63,84901.0
2022-09-23 11:30:00,65.62,65.63,65.37,65.4,28777.0,65.62,65.63,65.37,65.4,28777.0
2022-09-23 11:35:00,65.38,65.44,65.17,65.4,62729.0,65.38,65.44,65.17,65.4,62729.0
2022-09-23 11:40:00,65.43,65.43,65.13,65.13,75982.0,65.43,65.43,65.13,65.13,75982.0
2022-09-23 11:45:00,65.12,65.12,64.95,65.05,40378.0,65.12,65.12,64.95,65.05,40378.0
2022-09-23 11:50:00,65.07,65.08,64.9,64.92,36573.0,65.07,65.08,64.9,64.92,36573.0
2022-09-23 11:55:00,64.91,64.94,64.79,64.84,35699.0,64.91,64.94,64.79,64.84,35699.0
2022-09-23 12:00:00,64.84,64.95,64.8,64.93,24590.0,64.84,64.95,64.8,64.93,24590.0
2022-09-23 12:05:00,64.95,64.96,64.78,64.89,31698.0,64.95,64.96,64.78,64.89,31698.0
2022-09-23 12:10:00,64.93,64.95,64.65,64.92,112184.0,64.93,64.95,64.65,64.92,112184.0
2022-09-23 12:15:00,64.89,65.09,64.86,65.08,46876.0,64.89,65.09,64.86,65.08,46876.0
2022-09-23 12:20:00,65.05,65.16,65.0,65.01,39489.0,65.05,65.16,65.0,65.01,39489.0
2022-09-23 12:25:00,65.01,65.03,64.84,64.9,46734.0,65.01,65.03,64.84,64.9,46734.0
2022-09-23 12:30:00,64.91,64.93,64.75,64.89,18529.0,64.91,64.93,64.75,64.89,18529.0
2022-09-23 12:35:00,64.89,65.0,64.79,64.99,12843.0,64.89,65.0,64.79,64.99,12843.0
2022-09-23 12:40:00,65.01,65.02,64.74,64.74,24378.0,65.01,65.02,64.74,64.74,24378.0
2022-09-23 12:45:00,64.76,65.08,64.75,65.04,69235.0,64.76,65.08,64.75,65.04,69235.0
2022-09-23 12:50:00,65.02,65.27,65.02,65.2,18263.0,65.02,65.27,65.02,65.2,18263.0
2022-09-23 12:55:00,65.21,65.29,65.12,65.25,31601.0,65.21,65.29,65.12,65.25,31601.0
2022-09-23 13:00:00,65.26,65.44,65.17,65.19,98928.0,65.26,65.44,65.17,65.19,98928.0
2022-09-23 13:05:00,65.16,65.39,65.06,65.38,38928.0,65.16,65.39,65.06,65.38,38928.0
2022-09-23 13:10:00,65.37,65.4,65.24,65.24,16145.0,65.37,65.4,65.24,65.24,16145.0
2022-09-23 13:15:00,65.26,65.47,65.18,65.47,25402.0,65.26,65.47,65.18,65.47,25402.0
2022-09-23 13:20:00,65.42,65.44,65.32,65.38,34058.0,65.42,65.44,65.32,65.38,34058.0
2022-09-23 13:25:00,65.36,65.39,65.24,65.27,35029.0,65.36,65.39,65.24,65.27,35029.0
2022-09-23 13:30:00,65.31,65.34,65.07,65.15,20144.0,65.31,65.34,65.07,65.15,20144.0
2022-09-23 13:35:00,65.12,65.12,64.88,64.92,268858.0,65.12,65.12,64.88,64.92,268858.0
2022-09-23 13:40:00,64.95,64.96,64.85,64.9,15706.0,64.95,64.96,64.85,64.9,15706.0
2022-09-23 13:45:00,64.91,65.06,64.83,65.04,38673.0,64.91,65.06,64.83,65.04,38673.0
2022-09-23 13:50:00,65.03,65.13,65.0,65.03,19131.0,65.03,65.13,65.0,65.03,19131.0
2022-09-23 13:55:00,65.05,65.07,64.95,65.0,7769.0,65.05,65.07,64.95,65.0,7769.0
2022-09-23 14:00:00,64.98,65.07,64.83,65.07,32030.0,64.98,65.07,64.83,65.07,32030.0
2022-09-23 14:05:00,65.06,65.06,64.79,64.83,44383.0,65.06,65.06,64.79,64.83,44383.0
2022-09-23 14:10:00,64.83,64.93,64.83,64.86,19874.0,64.83,64.93,64.83,64.86,19874.0
2022-09-23 14:15:00,64.91,65.04,64.85,64.89,30640.0,64.91,65.04,64.85,64.89,30640.0
2022-09-23 14:20:00,64.91,65.07,64.91,65.01,33620.0,64.91,65.07,64.91,65.01,33620.0
2022-09-23 14:25:00,64.99,65.21,64.98,65.03,38932.0,64.99,65.21,64.98,65.03,38932.0
2022-09-23 14:30:00,65.05,65.1,64.93,64.96,21942.0,65.05,65.1,64.93,64.96,21942.0
2022-09-23 14:35:00,64.96,65.14,64.89,65.12,120548.0,64.96,65.14,64.89,65.12,120548.0
2022-09-23 14:40:00,65.11,65.17,65.09,65.1,27016.0,65.11,65.17,65.09,65.1,27016.0
2022-09-23 14:45:00,65.14,65.15,65.05,65.07,40347.0,65.14,65.15,65.05,65.07,40347.0
2022-09-23 14:50:00,65.06,65.07,64.92,64.97,17837.0,65.06,65.07,64.92,64.97,17837.0
2022-09-23 14:55:00,64.94,65.05,64.88,65.04,49090.0,64.94,65.05,64.88,65.04,49090.0
2022-09-23 15:00:00,65.06,65.1,65.01,65.05,18755.0,65.06,65.1,65.01,65.05,18755.0
2022-09-23 15:05:00,65.07,65.2,65.03,65.2,79377.0,65.07,65.2,65.03,65.2,79377.0
2022-09-23 15:10:00,65.21,65.23,65.1,65.11,81881.0,65.21,65.23,65.1,65.11,81881.0
2022-09-23 15:15:00,65.13,65.23,65.12,65.15,20933.0,65.13,65.23,65.12,65.15,20933.0
2022-09-23 15:20:00,65.16,65.22,65.14,65.17,24364.0,65.16,65.22,65.14,65.17,24364.0
2022-09-23 15:25:00,65.17,65.2,65.12,65.12,36140.0,65.17,65.2,65.12,65.12,36140.0
2022-09-23 15:30:00,65.12,65.19,65.12,65.18,57521.0,65.12,65.19,65.12,65.18,57521.0
2022-09-23 15:35:00,65.18,65.2,65.12,65.14,40028.0,65.18,65.2,65.12,65.14,40028.0
2022-09-23 15:40:00,65.15,65.25,65.13,65.21,48063.0,65.15,65.25,65.13,65.21,48063.0
2022-09-23 15:45:00,65.21,65.31,65.19,65.29,218172.0,65.21,65.31,65.19,65.29,218172.0
2022-09-23 15:50:00,65.3,65.38,65.24,65.37,109352.0,65.3,65.38,65.24,65.37,109352.0
2022-09-23 15:55:00,65.37,65.4,65.28,65.3,174850.0,65.37,65.4,65.28,65.3,174850.0
2022-09-26 09:30:00,65.37,65.75,65.15,65.63,89356.0,65.37,65.75,65.15,65.63,89356.0
2022-09-26 09:35:00,65.65,65.78,65.57,65.64,96856.0,65.65,65.78,65.57,65.64,96856.0
2022-09-26 09:40:00,65.66,65.86,65.51,65.56,66103.0,65.66,65.86,65.51,65.56,66103.0
2022-09-26 09:45:00,65.55,65.77,65.51,65.62,26601.0,65.55,65.77,65.51,65.62,26601.0
2022-09-26 09:50:00,65.71,65.81,65.6,65.66,32072.0,65.71,65.81,65.6,65.66,32072.0
2022-09-26 09:55:00,65.64,65.75,65.56,65.69,26249.0,65.64,65.75,65.56,65.69,26249.0
2022-09-26 10:00:00,65.74,65.94,65.6,65.94,72370.0,65.74,65.94,65.6,65.94,72370.0
2022-09-26 10:05:00,65.98,66.13,65.86,66.03,74795.0,65.98,66.13,65.86,66.03,74795.0
2022-09-26 10:10:00,66.01,66.12,65.95,66.03,22936.0,66.01,66.12,65.95,66.03,22936.0
2022-09-26 10:15:00,66.04,66.25,66.04,66.09,49654.0,66.04,66.25,66.04,66.09,49654.0
2022-09-26 10:20:00,66.09,66.12,65.83,65.98,79647.0,66.09,66.12,65.83,65.98,79647.0
2022-09-26 10:25:00,66.02,66.1,65.98,66.03,16612.0,66.02,66.1,65.98,66.03,16612.0
2022-09-26 10:30:00,66.06,66.06,65.82,65.82,55674.0,66.06,66.06,65.82,65.82,55674.0
2022-09-26 10:35:00,65.86,65.89,65.75,65.86,23798.0,65.86,65.89,65.75,65.86,23798.0
2022-09-26 10:40:00,65.88,65.88,65.76,65.78,21696.0,65.88,65.88,65.76,65.78,21696.0
2022-09-26 10:45:00,65.75,65.76,65.59,65.74,44808.0,65.75,65.76,65.59,65.74,44808.0
2022-09-26 10:50:00,65.74,65.88,65.73,65.87,49231.0,65.74,65.88,65.73,65.87,49231.0
2022-09-26 10:55:00,65.86,65.86,65.67,65.67,36414.0,65.86,65.86,65.67,65.67,36414.0
2022-09-26 11:00:00,65.73,65.79,65.64,65.66,7239.0,65.73,65.79,65.64,65.66,7239.0
2022-09-26 11:05:00,65.6,65.61,65.33,65.34,23316.0,65.6,65.61,65.33,65.34,23316.0
2022-09-26 11:10:00,65.33,65.33,65.1,65.21,17483.0,65.33,65.33,65.1,65.21,17483.0
2022-09-26 11:15:00,65.27,65.3,65.0,65.1,16872.0,65.27,65.3,65.0,65.1,16872.0
2022-09-26 11:20:00,65.08,65.33,65.06,65.28,22724.0,65.08,65.33,65.06,65.28,22724.0
2022-09-26 11:25:00,65.27,65.29,64.6,64.62,87320.0,65.27,65.29,64.6,64.62,87320.0
2022-09-26 11:30:00,64.65,64.78,64.39,64.41,89993.0,64.65,64.78,64.39,64.41,89993.0
2022-09-26 11:35:00,64.43,64.61,64.36,64.47,31666.0,64.43,64.61,64.36,64.47,31666.0
2022-09-26 11:40:00,64.5,64.53,64.33,64.33,29439.0,64.5,64.53,64.33,64.33,29439.0
2022-09-26 11:45:00,64.35,64.49,64.27,64.31,20305.0,64.35,64.49,64.27,64.31,20305.0
2022-09-26 11:50:00,64.31,64.35,64.19,64.3,42539.0,64.31,64.35,64.19,64.3,42539.0
2022-09-26 11:55:00,64.3,64.33,64.1,64.16,31285.0,64.3,64.33,64.1,64.16,31285.0
2022-09-26 12:00:00,64.1,64.1,63.89,63.91,48801.0,64.1,64.1,63.89,63.91,48801.0
2022-09-26 12:05:00,63.87,64.07,63.8,64.03,26052.0,63.87,64.07,63.8,64.03,26052.0
2022-09-26 12:10:00,64.02,64.25,64.02,64.13,43823.0,64.02,64.25,64.02,64.13,43823.0
2022-09-26 12:15:00,64.11,64.11,63.89,63.95,53714.0,64.11,64.11,63.89,63.95,53714.0
2022-09-26 12:20:00,63.91,64.04,63.67,63.8,54909.0,63.91,64.04,63.67,63.8,54909.0
2022-09-26 12:25:00,63.82,63.82,63.64,63.79,50468.0,63.82,63.82,63.64,63.79,50468.0
2022-09-26 12:30:00,63.79,63.8,63.59,63.62,23322.0,63.79,63.8,63.59,63.62,23322.0
2022-09-26 12:35:00,63.68,63.91,63.67,63.77,10786.0,63.68,63.91,63.67,63.77,10786.0
2022-09-26 12:40:00,63.76,63.77,63.6,63.68,22541.0,63.76,63.77,63.6,63.68,22541.0
2022-09-26 12:45:00,63.65,63.84,63.65,63.72,12620.0,63.65,63.84,63.65,63.72,12620.0
2022-09-26 12:50:00,63.7,63.87,63.68,63.87,24475.0,63.7,63.87,63.68,63.87,24475.0
2022-09-26 12:55:00,63.87,64.05,63.84,63.89,52572.0,63.87,64.05,63.84,63.89,52572.0
2022-09-26 13:00:00,63.89,63.89,63.65,63.67,45092.0,63.89,63.89,63.65,63.67,45092.0
2022-09-26 13:05:00,63.66,63.72,63.57,63.59,72722.0,63.66,63.72,63.57,63.59,72722.0
2022-09-26 13:10:00,63.59,63.59,63.22,63.25,289119.0,63.59,63.59,63.22,63.25,289119.0
2022-09-26 13:15:00,63.23,63.4,63.19,63.22,172806.0,63.23,63.4,63.19,63.22,172806.0
2022-09-26 13:20:00,63.21,63.33,63.19,63.28,174465.0,63.21,63.33,63.19,63.28,174465.0
2022-09-26 13:25:00,63.29,63.49,63.23,63.44,109605.0,63.29,63.49,63.23,63.44,109605.0
2022-09-26 13:30:00,63.42,63.54,63.42,63.44,41018.0,63.42,63.54,63.42,63.44,41018.0
2022-09-26 13:35:00,63.47,63.63,63.47,63.6,32799.0,63.47,63.63,63.47,63.6,32799.0
2022-09-26 13:40:00,63.62,63.63,63.44,63.47,11376.0,63.62,63.63,63.44,63.47,11376.0
2022-09-26 13:45:00,63.46,63.64,63.45,63.63,38104.0,63.46,63.64,63.45,63.63,38104.0
2022-09-26 13:50:00,63.64,63.72,63.6,63.72,35483.0,63.64,63.72,63.6,63.72,35483.0
2022-09-26 13:55:00,63.7,63.75,63.44,63.47,38603.0,63.7,63.75,63.44,63.47,38603.0
2022-09-26 14:00:00,63.49,63.74,63.44,63.7,12160.0,63.49,63.74,63.44,63.7,12160.0
2022-09-26 14:05:00,63.69,63.72,63.46,63.46,68535.0,63.69,63.72,63.46,63.46,68535.0
2022-09-26 14:10:00,63.53,63.58,63.45,63.55,21102.0,63.53,63.58,63.45,63.55,21102.0
2022-09-26 14:15:00,63.54,63.65,63.33,63.42,115976.0,63.54,63.65,63.33,63.42,115976.0
2022-09-26 14:20:00,63.42,63.44,63.2,63.29,30423.0,63.42,63.44,63.2,63.29,30423.0
2022-09-26 14:25:00,63.32,63.43,63.21,63.28,68508.0,63.32,63.43,63.21,63.28,68508.0
2022-09-26 14:30:00,63.28,63.39,63.25,63.36,107140.0,63.28,63.39,63.25,63.36,107140.0
2022-09-26 14:35:00,63.35,63.36,63.22,63.3,15948.0,63.35,63.36,63.22,63.3,15948.0
2022-09-26 14:40:00,63.27,63.31,63.17,63.18,26476.0,63.27,63.31,63.17,63.18,26476.0
2022-09-26 14:45:00,63.18,63.49,63.17,63.49,18564.0,63.18,63.49,63.17,63.49,18564.0
2022-09-26 14:50:00,63.49,63.5,63.36,63.49,22460.0,63.49,63.5,63.36,63.49,22460.0
2022-09-26 14:55:00,63.51,63.51,63.31,63.31,24711.0,63.51,63.51,63.31,63.31,24711.0
2022-09-26 15:00:00,63.33,63.38,63.3,63.35,27073.0,63.33,63.38,63.3,63.35,27073.0
2022-09-26 15:05:00,63.35,63.45,63.31,63.39,61942.0,63.35,63.45,63.31,63.39,61942.0
2022-09-26 15:10:00,63.41,63.41,63.28,63.37,16832.0,63.41,63.41,63.28,63.37,16832.0
2022-09-26 15:15:00,63.38,63.42,63.32,63.39,83307.0,63.38,63.42,63.32,63.39,83307.0
2022-09-26 15:20:00,63.39,63.46,63.38,63.43,38344.0,63.39,63.46,63.38,63.43,38344.0
2022-09-26 15:25:00,63.46,63.48,63.38,63.47,13638.0,63.46,63.48,63.38,63.47,13638.0
2022-09-26 15:30:00,63.44,63.47,63.35,63.41,17412.0,63.44,63.47,63.35,63.41,17412.0
2022-09-26 15:35:00,63.38,63.42,63.3,63.34,24895.0,63.38,63.42,63.3,63.34,24895.0
2022-09-26 15:40:00,63.33,63.38,63.31,63.35,56041.0,63.33,63.38,63.31,63.35,56041.0
2022-09-26 15:45:00,63.36,63.43,63.36,63.41,93387.0,63.36,63.43,63.36,63.41,93387.0
2022-09-26 15:50:00,63.41,63.44,63.36,63.37,97394.0,63.41,63.44,63.36,63.37,97394.0
2022-09-26 15:55:00,63.38,63.38,63.15,63.18,372969.0,63.38,63.38,63.15,63.18,372969.0
2022-09-27 09:30:00,64.3,64.58,64.14,64.58,73732.0,64.3,64.58,64.14,64.58,73732.0
2022-09-27 09:35:00,64.57,64.77,64.52,64.71,102989.0,64.57,64.77,64.52,64.71,102989.0
2022-09-27 09:40:00,64.74,64.85,64.52,64.57,38622.0,64.74,64.85,64.52,64.57,38622.0
2022-09-27 09:45:00,64.52,64.52,64.09,64.14,33155.0,64.52,64.52,64.09,64.14,33155.0
2022-09-27 09:50:00,64.19,65.09,64.14,65.05,336060.0,64.19,65.09,64.14,65.05,336060.0
2022-09-27 09:55:00,65.1,65.53,64.92,65.26,302444.0,65.1,65.53,64.92,65.26,302444.0
2022-09-27 10:00:00,65.25,65.44,64.96,64.96,72717.0,65.25,65.44,64.96,64.96,72717.0
2022-09-27 10:05:00,64.97,65.06,64.71,64.73,59299.0,64.97,65.06,64.71,64.73,59299.0
2022-09-27 10:10:00,64.68,65.02,64.64,64.96,12450.0,64.68,65.02,64.64,64.96,12450.0
2022-09-27 10:15:00,64.99,65.15,64.87,65.07,20993.0,64.99,65.15,64.87,65.07,20993.0
2022-09-27 10:20:00,65.08,65.2,64.96,64.98,17701.0,65.08,65.2,64.96,64.98,17701.0
2022-09-27 10:25:00,65.01,65.16,64.81,64.81,15131.0,65.01,65.16,64.81,64.81,15131.0
2022-09-27 10:30:00,64.87,65.22,64.85,65.08,31700.0,64.87,65.22,64.85,65.08,31700.0
2022-09-27 10:35:00,65.15,65.21,64.98,65.02,12118.0,65.15,65.21,64.98,65.02,12118.0
2022-09-27 10:40:00,65.09,65.22,64.98,65.02,19035.0,65.09,65.22,64.98,65.02,19035.0
2022-09-27 10:45:00,65.03,65.05,64.86,64.87,12904.0,65.03,65.05,64.86,64.87,12904.0
2022-09-27 10:50:00,64.86,64.89,64.67,64.67,17290.0,64.86,64.89,64.67,64.67,17290.0
2022-09-27 10:55:00,64.69,64.98,64.66,64.9,37347.0,64.69,64.98,64.66,64.9,37347.0
2022-09-27 11:00:00,64.9,65.1,64.9,65.07,24130.0,64.9,65.1,64.9,65.07,24130.0
2022-09-27 11:05:00,65.07,65.1,64.93,65.04,32360.0,65.07,65.1,64.93,65.04,32360.0
2022-09-27 11:10:00,65.05,65.18,65.01,65.17,12957.0,65.05,65.18,65.01,65.17,12957.0
2022-09-27 11:15:00,65.15,65.23,65.08,65.18,29358.0,65.15,65.23,65.08,65.18,29358.0
2022-09-27 11:20:00,65.2,65.22,64.97,65.01,41845.0,65.2,65.22,64.97,65.01,41845.0
2022-09-27 11:25:00,65.03,65.03,64.61,64.61,36747.0,65.03,65.03,64.61,64.61,36747.0
2022-09-27 11:30:00,64.61,64.78,64.58,64.77,50825.0,64.61,64.78,64.58,64.77,50825.0
2022-09-27 11:35:00,64.79,64.83,64.55,64.55,31031.0,64.79,64.83,64.55,64.55,31031.0
2022-09-27 11:40:00,64.52,64.77,64.5,64.7,14518.0,64.52,64.77,64.5,64.7,14518.0
2022-09-27 11:45:00,64.76,64.78,64.62,64.63,6540.0,64.76,64.78,64.62,64.63,6540.0
2022-09-27 11:50:00,64.62,64.62,64.13,64.21,98300.0,64.62,64.62,64.13,64.21,98300.0
2022-09-27 11:55:00,64.19,64.26,64.1,64.16,35611.0,64.19,64.26,64.1,64.16,35611.0
2022-09-27 12:00:00,64.14,64.17,63.98,64.06,46513.0,64.14,64.17,63.98,64.06,46513.0
2022-09-27 12:05:00,64.06,64.06,63.73,63.77,49182.0,64.06,64.06,63.73,63.77,49182.0
2022-09-27 12:10:00,63.71,63.95,63.69,63.95,27813.0,63.71,63.95,63.69,63.95,27813.0
2022-09-27 12:15:00,63.98,63.99,63.87,63.87,13649.0,63.98,63.99,63.87,63.87,13649.0
2022-09-27 12:20:00,63.87,64.08,63.86,63.96,20557.0,63.87,64.08,63.86,63.96,20557.0
2022-09-27 12:25:00,63.97,64.25,63.95,64.22,21437.0,63.97,64.25,63.95,64.22,21437.0
2022-09-27 12:30:00,64.17,64.37,64.16,64.3,35560.0,64.17,64.37,64.16,64.3,35560.0
2022-09-27 12:35:00,64.31,64.39,64.24,64.24,26847.0,64.31,64.39,64.24,64.24,26847.0
2022-09-27 12:40:00,64.23,64.28,64.17,64.23,15147.0,64.23,64.28,64.17,64.23,15147.0
2022-09-27 12:45:00,64.21,64.29,64.19,64.26,48672.0,64.21,64.29,64.19,64.26,48672.0
2022-09-27 12:50:00,64.22,64.24,64.05,64.16,19064.0,64.22,64.24,64.05,64.16,19064.0
2022-09-27 12:55:00,64.15,64.17,64.07,64.1,12560.0,64.15,64.17,64.07,64.1,12560.0
2022-09-27 13:00:00,64.08,64.18,64.0,64.11,13499.0,64.08,64.18,64.0,64.11,13499.0
2022-09-27 13:05:00,64.12,64.3,64.1,64.25,7058.0,64.12,64.3,64.1,64.25,7058.0
2022-09-27 13:10:00,64.2,64.35,64.2,64.33,18364.0,64.2,64.35,64.2,64.33,18364.0
2022-09-27 13:15:00,64.32,64.5,64.3,64.43,34221.0,64.32,64.5,64.3,64.43,34221.0
2022-09-27 13:20:00,64.48,64.56,64.45,64.54,12650.0,64.48,64.56,64.45,64.54,12650.0
2022-09-27 13:25:00,64.52,64.55,64.38,64.5,9101.0,64.52,64.55,64.38,64.5,9101.0
2022-09-27 13:30:00,64.48,64.71,64.48,64.69,10013.0,64.48,64.71,64.48,64.69,10013.0
2022-09-27 13:35:00,64.66,64.66,64.52,64.52,17041.0,64.66,64.66,64.52,64.52,17041.0
2022-09-27 13:40:00,64.54,64.65,64.5,64.61,33696.0,64.54,64.65,64.5,64.61,33696.0
2022-09-27 13:45:00,64.63,64.69,64.61,64.69,9789.0,64.63,64.69,64.61,64.69,9789.0
2022-09-27 13:50:00,64.7,64.79,64.69,64.77,9520.0,64.7,64.79,64.69,64.77,9520.0
2022-09-27 13:55:00,64.77,64.77,64.7,64.75,15199.0,64.77,64.77,64.7,64.75,15199.0
2022-09-27 14:00:00,64.73,64.85,64.71,64.71,22195.0,64.73,64.85,64.71,64.71,22195.0
2022-09-27 14:05:00,64.76,64.88,64.76,64.87,25663.0,64.76,64.88,64.76,64.87,25663.0
2022-09-27 14:10:00,64.88,64.93,64.67,64.68,31132.0,64.88,64.93,64.67,64.68,31132.0
2022-09-27 14:15:00,64.66,64.7,64.63,64.63,19645.0,64.66,64.7,64.63,64.63,19645.0
2022-09-27 14:20:00,64.63,64.8,64.63,64.8,8236.0,64.63,64.8,64.63,64.8,8236.0
2022-09-27 14:25:00,64.78,64.82,64.48,64.52,29215.0,64.78,64.82,64.48,64.52,29215.0
2022-09-27 14:30:00,64.48,64.65,64.48,64.62,32402.0,64.48,64.65,64.48,64.62,32402.0
2022-09-27 14:35:00,64.64,64.73,64.58,64.69,15057.0,64.64,64.73,64.58,64.69,15057.0
2022-09-27 14:40:00,64.68,64.76,64.68,64.73,10854.0,64.68,64.76,64.68,64.73,10854.0
2022-09-27 14:45:00,64.7,64.78,64.69,64.78,13521.0,64.7,64.78,64.69,64.78,13521.0
2022-09-27 14:50:00,64.75,64.79,64.67,64.79,8870.0,64.75,64.79,64.67,64.79,8870.0
2022-09-27 14:55:00,64.75,64.79,64.71,64.78,11545.0,64.75,64.79,64.71,64.78,11545.0
2022-09-27 15:00:00,64.75,64.78,64.55,64.56,5897.0,64.75,64.78,64.55,64.56,5897.0
2022-09-27 15:05:00,64.57,64.64,64.53,64.62,14742.0,64.57,64.64,64.53,64.62,14742.0
2022-09-27 15:10:00,64.63,64.68,64.57,64.68,7602.0,64.63,64.68,64.57,64.68,7602.0
2022-09-27 15:15:00,64.67,64.67,64.55,64.6,4654.0,64.67,64.67,64.55,64.6,4654.0
2022-09-27 15:20:00,64.6,64.67,64.57,64.62,5800.0,64.6,64.67,64.57,64.62,5800.0
2022-09-27 15:25:00,64.63,64.65,64.62,64.64,6818.0,64.63,64.65,64.62,64.64,6818.0
2022-09-27 15:30:00,64.61,64.63,64.52,64.6,10201.0,64.61,64.63,64.52,64.6,10201.0
2022-09-27 15:35:00,64.6,64.6,64.54,64.57,18037.0,64.6,64.6,64.54,64.57,18037.0
2022-09-27 15:40:00,64.57,64.57,64.53,64.54,17285.0,64.57,64.57,64.53,64.54,17285.0
2022-09-27 15:45:00,64.54,64.6,64.52,64.54,17178.0,64.54,64.6,64.52,64.54,17178.0
2022-09-27 15:50:00,64.53,64.57,64.5,64.54,27628.0,64.53,64.57,64.5,64.54,27628.0
2022-09-27 15:55:00,64.53,64.56,64.42,64.43,92187.0,64.53,64.56,64.42,64.43,92187.0
2022-09-28 09:30:00,65.26,65.4,65.15,65.26,78436.0,65.26,65.4,65.15,65.26,78436.0
2022-09-28 09:35:00,65.22,65.35,65.03,65.03,19946.0,65.22,65.35,65.03,65.03,19946.0
2022-09-28 09:40:00,65.06,65.29,65.0,65.29,21929.0,65.06,65.29,65.0,65.29,21929.0
2022-09-28 09:45:00,65.28,65.29,64.95,65.21,36511.0,65.28,65.29,64.95,65.21,36511.0
2022-09-28 09:50:00,65.15,65.58,65.14,65.43,41220.0,65.15,65.58,65.14,65.43,41220.0
2022-09-28 09:55:00,65.41,65.42,65.23,65.35,28527.0,65.41,65.42,65.23,65.35,28527.0
2022-09-28 10:00:00,65.39,65.54,65.31,65.31,31525.0,65.39,65.54,65.31,65.31,31525.0
2022-09-28 10:05:00,65.37,65.58,65.33,65.54,14427.0,65.37,65.58,65.33,65.54,14427.0
2022-09-28 10:10:00,65.5,65.81,65.5,65.75,34676.0,65.5,65.81,65.5,65.75,34676.0
2022-09-28 10:15:00,65.79,65.87,65.51,65.6,40681.0,65.79,65.87,65.51,65.6,40681.0
2022-09-28 10:20:00,65.68,65.82,65.65,65.78,13373.0,65.68,65.82,65.65,65.78,13373.0
2022-09-28 10:25:00,65.75,65.84,65.65,65.8,40775.0,65.75,65.84,65.65,65.8,40775.0
2022-09-28 10:30:00,65.84,66.4,65.73,66.31,107152.0,65.84,66.4,65.73,66.31,107152.0
2022-09-28 10:35:00,66.34,66.52,66.23,66.26,74667.0,66.34,66.52,66.23,66.26,74667.0
2022-09-28 10:40:00,66.27,66.28,66.08,66.09,22229.0,66.27,66.28,66.08,66.09,22229.0
2022-09-28 10:45:00,66.09,66.26,65.97,66.14,41082.0,66.09,66.26,65.97,66.14,41082.0
2022-09-28 10:50:00,66.15,66.3,66.07,66.28,16777.0,66.15,66.3,66.07,66.28,16777.0
2022-09-28 10:55:00,66.25,66.38,66.24,66.31,24320.0,66.25,66.38,66.24,66.31,24320.0
2022-09-28 11:00:00,66.31,66.66,66.26,66.57,44167.0,66.31,66.66,66.26,66.57,44167.0
2022-09-28 11:05:00,66.55,66.59,66.3,66.3,15099.0,66.55,66.59,66.3,66.3,15099.0
2022-09-28 11:10:00,66.3,66.45,66.25,66.41,13639.0,66.3,66.45,66.25,66.41,13639.0
2022-09-28 11:15:00,66.43,66.45,66.23,66.35,10293.0,66.43,66.45,66.23,66.35,10293.0
2022-09-28 11:20:00,66.37,66.53,66.33,66.41,12942.0,66.37,66.53,66.33,66.41,12942.0
2022-09-28 11:25:00,66.41,66.49,66.29,66.35,16164.0,66.41,66.49,66.29,66.35,16164.0
2022-09-28 11:30:00,66.39,66.39,66.07,66.18,34810.0,66.39,66.39,66.07,66.18,34810.0
2022-09-28 11:35:00,66.17,66.32,66.13,66.23,19768.0,66.17,66.32,66.13,66.23,19768.0
2022-09-28 11:40:00,66.21,66.39,66.19,66.39,14414.0,66.21,66.39,66.19,66.39,14414.0
2022-09-28 11:45:00,66.42,66.59,66.42,66.57,30725.0,66.42,66.59,66.42,66.57,30725.0
2022-09-28 11:50:00,66.6,66.79,66.57,66.7,24202.0,66.6,66.79,66.57,66.7,24202.0
2022-09-28 11:55:00,66.69,66.75,66.65,66.7,8409.0,66.69,66.75,66.65,66.7,8409.0
2022-09-28 12:00:00,66.68,66.93,66.68,66.9,19307.0,66.68,66.93,66.68,66.9,19307.0
2022-09-28 12:05:00,66.94,66.98,66.87,66.94,9839.0,66.94,66.98,66.87,66.94,9839.0
2022-09-28 12:10:00,66.95,67.08,66.95,67.03,7841.0,66.95,67.08,66.95,67.03,7841.0
2022-09-28 12:15:00,67.0,67.12,67.0,67.08,18990.0,67.0,67.12,67.0,67.08,18990.0
2022-09-28 12:20:00,67.09,67.13,67.01,67.02,29903.0,67.09,67.13,67.01,67.02,29903.0
2022-09-28 12:25:00,67.02,67.05,66.89,66.99,20070.0,67.02,67.05,66.89,66.99,20070.0
2022-09-28 12:30:00,67.0,67.07,66.78,66.78,32685.0,67.0,67.07,66.78,66.78,32685.0
2022-09-28 12:35:00,66.81,66.81,66.68,66.68,13984.0,66.81,66.81,66.68,66.68,13984.0
2022-09-28 12:40:00,66.7,66.76,66.68,66.74,11625.0,66.7,66.76,66.68,66.74,11625.0
2022-09-28 12:45:00,66.74,66.9,66.74,66.87,21055.0,66.74,66.9,66.74,66.87,21055.0
2022-09-28 12:50:00,66.86,66.86,66.65,66.74,24456.0,66.86,66.86,66.65,66.74,24456.0
2022-09-28 12:55:00,66.74,66.8,66.69,66.77,4001.0,66.74,66.8,66.69,66.77,4001.0
2022-09-28 13:00:00,66.85,66.97,66.84,66.84,12357.0,66.85,66.97,66.84,66.84,12357.0
2022-09-28 13:05:00,66.84,66.99,66.84,66.96,11139.0,66.84,66.99,66.84,66.96,11139.0
2022-09-28 13:10:00,66.95,66.95,66.88,66.95,10634.0,66.95,66.95,66.88,66.95,10634.0
2022-09-28 13:15:00,66.96,67.01,66.96,66.96,12195.0,66.96,67.01,66.96,66.96,12195.0
2022-09-28 13:20:00,66.94,66.96,66.83,66.84,38817.0,66.94,66.96,66.83,66.84,38817.0
2022-09-28 13:25:00,66.83,66.83,66.73,66.8,5641.0,66.83,66.83,66.73,66.8,5641.0
2022-09-28 13:30:00,66.81,66.98,66.81,66.97,12410.0,66.81,66.98,66.81,66.97,12410.0
2022-09-28 13:35:00,66.97,67.04,66.85,66.88,12650.0,66.97,67.04,66.85,66.88,12650.0
2022-09-28 13:40:00,66.89,67.05,66.89,66.99,7675.0,66.89,67.05,66.89,66.99,7675.0
2022-09-28 13:45:00,67.04,67.08,66.94,67.06,7836.0,67.04,67.08,66.94,67.06,7836.0
2022-09-28 13:50:00,67.02,67.06,66.92,66.93,5902.0,67.02,67.06,66.92,66.93,5902.0
2022-09-28 13:55:00,67.0,67.06,66.96,67.06,4481.0,67.0,67.06,66.96,67.06,4481.0
2022-09-28 14:00:00,67.05,67.1,66.97,66.97,8588.0,67.05,67.1,66.97,66.97,8588.0
2022-09-28 14:05:00,67.01,67.1,66.95,67.1,14866.0,67.01,67.1,66.95,67.1,14866.0
2022-09-28 14:10:00,67.09,67.13,67.06,67.11,15057.0,67.09,67.13,67.06,67.11,15057.0
2022-09-28 14:15:00,67.11,67.25,67.09,67.13,47144.0,67.11,67.25,67.09,67.13,47144.0
2022-09-28 14:20:00,67.14,67.2,67.1,67.13,19752.0,67.14,67.2,67.1,67.13,19752.0
2022-09-28 14:25:00,67.15,67.29,67.15,67.26,74691.0,67.15,67.29,67.15,67.26,74691.0
2022-09-28 14:30:00,67.23,67.34,67.18,67.28,73555.0,67.23,67.34,67.18,67.28,73555.0
2022-09-28 14:35:00,67.29,67.34,67.19,67.19,22687.0,67.29,67.34,67.19,67.19,22687.0
2022-09-28 14:40:00,67.17,67.17,67.05,67.07,16397.0,67.17,67.17,67.05,67.07,16397.0
2022-09-28 14:45:00,67.07,67.08,67.01,67.04,8662.0,67.07,67.08,67.01,67.04,8662.0
2022-09-28 14:50:00,67.04,67.15,67.04,67.12,19076.0,67.04,67.15,67.04,67.12,19076.0
2022-09-28 14:55:00,67.1,67.14,67.03,67.09,9792.0,67.1,67.14,67.03,67.09,9792.0
2022-09-28 15:00:00,67.09,67.14,67.09,67.14,12666.0,67.09,67.14,67.09,67.14,12666.0
2022-09-28 15:05:00,67.12,67.19,67.11,67.15,74359.0,67.12,67.19,67.11,67.15,74359.0
2022-09-28 15:10:00,67.15,67.16,67.1,67.1,6459.0,67.15,67.16,67.1,67.1,6459.0
2022-09-28 15:15:00,67.11,67.18,67.08,67.15,10802.0,67.11,67.18,67.08,67.15,10802.0
2022-09-28 15:20:00,67.13,67.2,67.12,67.16,17703.0,67.13,67.2,67.12,67.16,17703.0
2022-09-28 15:25:00,67.16,67.2,67.14,67.15,11902.0,67.16,67.2,67.14,67.15,11902.0
2022-09-28 15:30:00,67.16,67.17,67.12,67.12,38311.0,67.16,67.17,67.12,67.12,38311.0
2022-09-28 15:35:00,67.13,67.14,67.07,67.12,27105.0,67.13,67.14,67.07,67.12,27105.0
2022-09-28 15:40:00,67.1,67.13,67.08,67.1,17431.0,67.1,67.13,67.08,67.1,17431.0
2022-09-28 15:45:00,67.09,67.14,67.08,67.08,22349.0,67.09,67.14,67.08,67.08,22349.0
2022-09-28 15:50:00,67.08,67.14,67.03,67.11,142125.0,67.08,67.14,67.03,67.11,142125.0
2022-09-28 15:55:00,67.1,67.16,67.05,67.16,156076.0,67.1,67.16,67.05,67.16,156076.0
2022-09-29 09:30:00,67.31,67.45,66.88,66.96,46711.0,67.31,67.45,66.88,66.96,46711.0
2022-09-29 09:35:00,66.98,67.14,66.88,67.01,85429.0,66.98,67.14,66.88,67.01,85429.0
2022-09-29 09:40:00,66.96,67.06,66.57,66.76,76531.0,66.96,67.06,66.57,66.76,76531.0
2022-09-29 09:45:00,66.74,67.01,66.72,66.87,29178.0,66.74,67.01,66.72,66.87,29178.0
2022-09-29 09:50:00,66.87,67.31,66.86,66.93,33757.0,66.87,67.31,66.86,66.93,33757.0
2022-09-29 09:55:00,66.95,67.13,66.95,66.98,22924.0,66.95,67.13,66.95,66.98,22924.0
2022-09-29 10:00:00,66.99,67.0,66.61,66.64,45960.0,66.99,67.0,66.61,66.64,45960.0
2022-09-29 10:05:00,66.68,66.88,66.5,66.51,41400.0,66.68,66.88,66.5,66.51,41400.0
2022-09-29 10:10:00,66.51,66.63,66.4,66.45,57917.0,66.51,66.63,66.4,66.45,57917.0
2022-09-29 10:15:00,66.44,66.57,66.33,66.39,43766.0,66.44,66.57,66.33,66.39,43766.0
2022-09-29 10:20:00,66.34,66.5,66.32,66.5,72321.0,66.34,66.5,66.32,66.5,72321.0
2022-09-29 10:25:00,66.51,66.8,66.47,66.67,25272.0,66.51,66.8,66.47,66.67,25272.0
2022-09-29 10:30:00,66.66,66.75,66.57,66.7,29986.0,66.66,66.75,66.57,66.7,29986.0
2022-09-29 10:35:00,66.63,66.75,66.56,66.6,37910.0,66.63,66.75,66.56,66.6,37910.0
2022-09-29 10:40:00,66.64,67.08,66.61,67.02,22343.0,66.64,67.08,66.61,67.02,22343.0
2022-09-29 10:45:00,67.01,67.01,66.78,66.81,7160.0,67.01,67.01,66.78,66.81,7160.0
2022-09-29 10:50:00,66.83,67.22,66.8,67.19,23027.0,66.83,67.22,66.8,67.19,23027.0
2022-09-29 10:55:00,67.19,67.2,67.03,67.11,11443.0,67.19,67.2,67.03,67.11,11443.0
2022-09-29 11:00:00,67.1,67.22,67.02,67.02,27444.0,67.1,67.22,67.02,67.02,27444.0
2022-09-29 11:05:00,67.03,67.42,67.01,67.31,16782.0,67.03,67.42,67.01,67.31,16782.0
2022-09-29 11:10:00,67.42,67.52,67.32,67.45,46853.0,67.42,67.52,67.32,67.45,46853.0
2022-09-29 11:15:00,67.43,67.47,67.22,67.29,20035.0,67.43,67.47,67.22,67.29,20035.0
2022-09-29 11:20:00,67.27,67.27,67.05,67.19,13797.0,67.27,67.27,67.05,67.19,13797.0
2022-09-29 11:25:00,67.2,67.35,67.0,67.03,65991.0,67.2,67.35,67.0,67.03,65991.0
2022-09-29 11:30:00,66.99,67.0,66.77,66.96,34345.0,66.99,67.0,66.77,66.96,34345.0
2022-09-29 11:35:00,67.02,67.14,66.97,67.03,12302.0,67.02,67.14,66.97,67.03,12302.0
2022-09-29 11:40:00,67.05,67.17,67.02,67.07,3108.0,67.05,67.17,67.02,67.07,3108.0
2022-09-29 11:45:00,67.19,67.35,67.19,67.33,12207.0,67.19,67.35,67.19,67.33,12207.0
2022-09-29 11:50:00,67.32,67.48,67.26,67.44,15413.0,67.32,67.48,67.26,67.44,15413.0
2022-09-29 11:55:00,67.41,67.54,67.36,67.43,40083.0,67.41,67.54,67.36,67.43,40083.0
2022-09-29 12:00:00,67.46,67.58,67.46,67.55,18607.0,67.46,67.58,67.46,67.55,18607.0
2022-09-29 12:05:00,67.54,67.76,67.53,67.63,40444.0,67.54,67.76,67.53,67.63,40444.0
2022-09-29 12:10:00,67.61,67.61,67.38,67.41,20378.0,67.61,67.61,67.38,67.41,20378.0
2022-09-29 12:15:00,67.4,67.4,67.25,67.34,15343.0,67.4,67.4,67.25,67.34,15343.0
2022-09-29 12:20:00,67.32,67.44,67.25,67.39,19395.0,67.32,67.44,67.25,67.39,19395.0
2022-09-29 12:25:00,67.41,67.41,67.28,67.33,4608.0,67.41,67.41,67.28,67.33,4608.0
2022-09-29 12:30:00,67.32,67.48,67.3,67.39,67098.0,67.32,67.48,67.3,67.39,67098.0
2022-09-29 12:35:00,67.45,67.59,67.45,67.54,135017.0,67.45,67.59,67.45,67.54,135017.0
2022-09-29 12:40:00,67.53,67.65,67.4,67.65,46072.0,67.53,67.65,67.4,67.65,46072.0
2022-09-29 12:45:00,67.65,67.73,67.6,67.69,34990.0,67.65,67.73,67.6,67.69,34990.0
2022-09-29 12:50:00,67.65,67.7,67.64,67.65,13438.0,67.65,67.7,67.64,67.65,13438.0
2022-09-29 12:55:00,67.66,67.7,67.55,67.7,20129.0,67.66,67.7,67.55,67.7,20129.0
2022-09-29 13:00:00,67.68,67.72,67.61,67.69,28738.0,67.68,67.72,67.61,67.69,28738.0
2022-09-29 13:05:00,67.66,67.71,67.53,67.55,11235.0,67.66,67.71,67.53,67.55,11235.0
2022-09-29 13:10:00,67.53,67.53,67.43,67.43,14502.0,67.53,67.53,67.43,67.43,14502.0
2022-09-29 13:15:00,67.5,67.59,67.49,67.5,7700.0,67.5,67.59,67.49,67.5,7700.0
2022-09-29 13:20:00,67.45,67.5,67.36,67.37,20029.0,67.45,67.5,67.36,67.37,20029.0
2022-09-29 13:25:00,67.37,67.46,67.33,67.35,4325.0,67.37,67.46,67.33,67.35,4325.0
2022-09-29 13:30:00,67.33,67.52,67.3,67.51,42512.0,67.33,67.52,67.3,67.51,42512.0
2022-09-29 13:35:00,67.47,67.47,67.37,67.39,3250.0,67.47,67.47,67.37,67.39,3250.0
2022-09-29 13:40:00,67.37,67.39,67.12,67.16,8800.0,67.37,67.39,67.12,67.16,8800.0
2022-09-29 13:45:00,67.14,67.17,66.98,66.99,26577.0,67.14,67.17,66.98,66.99,26577.0
2022-09-29 13:50:00,66.99,67.02,66.9,66.94,24678.0,66.99,67.02,66.9,66.94,24678.0
2022-09-29 13:55:00,66.97,66.98,66.84,66.88,6690.0,66.97,66.98,66.84,66.88,6690.0
2022-09-29 14:00:00,66.87,66.87,66.74,66.79,12766.0,66.87,66.87,66.74,66.79,12766.0
2022-09-29 14:05:00,66.79,66.87,66.7,66.8,18738.0,66.79,66.87,66.7,66.8,18738.0
2022-09-29 14:10:00,66.8,66.88,66.7,66.82,10700.0,66.8,66.88,66.7,66.82,10700.0
2022-09-29 14:15:00,66.81,66.81,66.55,66.58,15786.0,66.81,66.81,66.55,66.58,15786.0
2022-09-29 14:20:00,66.59,66.59,66.25,66.36,19317.0,66.59,66.59,66.25,66.36,19317.0
2022-09-29 14:25:00,66.37,66.63,66.29,66.59,18701.0,66.37,66.63,66.29,66.59,18701.0
2022-09-29 14:30:00,66.59,66.75,66.59,66.7,16120.0,66.59,66.75,66.59,66.7,16120.0
2022-09-29 14:35:00,66.68,66.87,66.68,66.77,25850.0,66.68,66.87,66.68,66.77,25850.0
2022-09-29 14:40:00,66.79,66.81,66.72,66.75,19362.0,66.79,66.81,66.72,66.75,19362.0
2022-09-29 14:45:00,66.77,66.83,66.73,66.79,8663.0,66.77,66.83,66.73,66.79,8663.0
2022-09-29 14:50:00,66.78,66.78,66.48,66.52,29165.0,66.78,66.78,66.48,66.52,29165.0
2022-09-29 14:55:00,66.54,66.64,66.49,66.62,10006.0,66.54,66.64,66.49,66.62,10006.0
2022-09-29 15:00:00,66.63,66.78,66.63,66.78,6450.0,66.63,66.78,66.63,66.78,6450.0
2022-09-29 15:05:00,66.78,66.79,66.72,66.74,6833.0,66.78,66.79,66.72,66.74,6833.0
2022-09-29 15:10:00,66.71,66.76,66.65,66.76,9330.0,66.71,66.76,66.65,66.76,9330.0
2022-09-29 15:15:00,66.74,66.76,66.7,66.72,9823.0,66.74,66.76,66.7,66.72,9823.0
2022-09-29 15:20:00,66.72,66.79,66.71,66.76,13865.0,66.72,66.79,66.71,66.76,13865.0
2022-09-29 15:25:00,66.75,66.75,66.62,66.67,8414.0,66.75,66.75,66.62,66.67,8414.0
2022-09-29 15:30:00,66.66,66.71,66.66,66.67,9330.0,66.66,66.71,66.66,66.67,9330.0
2022-09-29 15:35:00,66.66,66.79,66.65,66.75,231249.0,66.66,66.79,66.65,66.75,231249.0
2022-09-29 15:40:00,66.76,66.81,66.73,66.81,17379.0,66.76,66.81,66.73,66.81,17379.0
2022-09-29 15:45:00,66.79,66.81,66.73,66.81,11209.0,66.79,66.81,66.73,66.81,11209.0
2022-09-29 15:50:00,66.82,66.85,66.77,66.8,20917.0,66.82,66.85,66.77,66.8,20917.0
2022-09-29 15:55:00,66.8,66.85,66.74,66.75,62654.0,66.8,66.85,66.74,66.75,62654.0
2022-09-30 09:30:00,65.64,66.03,65.6,65.92,31391.0,65.64,66.03,65.6,65.92,31391.0
2022-09-30 09:35:00,65.94,65.94,64.95,65.07,34907.0,65.94,65.94,64.95,65.07,34907.0
2022-09-30 09:40:00,65.04,65.33,64.85,65.24,68680.0,65.04,65.33,64.85,65.24,68680.0
2022-09-30 09:45:00,65.28,65.44,65.14,65.44,31679.0,65.28,65.44,65.14,65.44,31679.0
2022-09-30 09:50:00,65.38,65.5,65.36,65.45,24017.0,65.38,65.5,65.36,65.45,24017.0
2022-09-30 09:55:00,65.41,66.03,65.41,65.9,38943.0,65.41,66.03,65.41,65.9,38943.0
2022-09-30 10:00:00,65.93,66.08,65.88,65.96,23718.0,65.93,66.08,65.88,65.96,23718.0
2022-09-30 10:05:00,66.03,66.03,65.7,65.9,19974.0,66.03,66.03,65.7,65.9,19974.0
2022-09-30 10:10:00,65.8,66.06,65.8,65.98,36041.0,65.8,66.06,65.8,65.98,36041.0
2022-09-30 10:15:00,66.01,66.17,65.83,66.11,83206.0,66.01,66.17,65.83,66.11,83206.0
2022-09-30 10:20:00,66.14,66.16,65.97,66.07,31005.0,66.14,66.16,65.97,66.07,31005.0
2022-09-30 10:25:00,66.03,66.14,65.96,66.14,22739.0,66.03,66.14,65.96,66.14,22739.0
2022-09-30 10:30:00,66.18,66.18,65.92,66.16,42087.0,66.18,66.18,65.92,66.16,42087.0
2022-09-30 10:35:00,66.11,66.11,65.74,65.76,12872.0,66.11,66.11,65.74,65.76,12872.0
2022-09-30 10:40:00,65.78,65.78,65.37,65.47,23811.0,65.78,65.78,65.37,65.47,23811.0
2022-09-30 10:45:00,65.51,65.53,65.36,65.52,12871.0,65.51,65.53,65.36,65.52,12871.0
2022-09-30 10:50:00,65.48,65.54,65.26,65.54,23836.0,65.48,65.54,65.26,65.54,23836.0
2022-09-30 10:55:00,65.53,65.77,65.53,65.77,33127.0,65.53,65.77,65.53,65.77,33127.0
2022-09-30 11:00:00,65.77,66.15,65.73,66.1,16270.0,65.77,66.15,65.73,66.1,16270.0
2022-09-30 11:05:00,66.12,66.15,65.91,65.93,10648.0,66.12,66.15,65.91,65.93,10648.0
2022-09-30 11:10:00,65.9,65.93,65.65,65.77,14850.0,65.9,65.93,65.65,65.77,14850.0
2022-09-30 11:15:00,65.79,65.96,65.78,65.92,18034.0,65.79,65.96,65.78,65.92,18034.0
2022-09-30 11:20:00,65.84,66.09,65.71,66.04,18039.0,65.84,66.09,65.71,66.04,18039.0
2022-09-30 11:25:00,65.9,66.2,65.78,66.18,37152.0,65.9,66.2,65.78,66.18,37152.0
2022-09-30 11:30:00,66.17,66.23,66.03,66.17,21916.0,66.17,66.23,66.03,66.17,21916.0
2022-09-30 11:35:00,66.21,66.27,66.14,66.25,6862.0,66.21,66.27,66.14,66.25,6862.0
2022-09-30 11:40:00,66.27,66.5,66.23,66.46,18600.0,66.27,66.5,66.23,66.46,18600.0
2022-09-30 11:45:00,66.49,66.49,66.32,66.34,17167.0,66.49,66.49,66.32,66.34,17167.0
2022-09-30 11:50:00,66.33,66.37,66.09,66.09,21278.0,66.33,66.37,66.09,66.09,21278.0
2022-09-30 11:55:00,66.06,66.06,65.92,65.98,36210.0,66.06,66.06,65.92,65.98,36210.0
2022-09-30 12:00:00,65.94,66.0,65.87,66.0,8858.0,65.94,66.0,65.87,66.0,8858.0
2022-09-30 12:05:00,66.03,66.17,66.01,66.06,6755.0,66.03,66.17,66.01,66.06,6755.0
2022-09-30 12:10:00,66.08,66.2,66.05,66.19,7300.0,66.08,66.2,66.05,66.19,7300.0
2022-09-30 12:15:00,66.15,66.15,65.9,65.93,5142.0,66.15,66.15,65.9,65.93,5142.0
2022-09-30 12:20:00,65.88,65.89,65.71,65.83,48269.0,65.88,65.89,65.71,65.83,48269.0
2022-09-30 12:25:00,65.8,65.81,65.68,65.74,10409.0,65.8,65.81,65.68,65.74,10409.0
2022-09-30 12:30:00,65.71,65.71,65.56,65.6,16269.0,65.71,65.71,65.56,65.6,16269.0
2022-09-30 12:35:00,65.6,65.74,65.55,65.72,5500.0,65.6,65.74,65.55,65.72,5500.0
2022-09-30 12:40:00,65.75,65.77,65.61,65.63,15116.0,65.75,65.77,65.61,65.63,15116.0
2022-09-30 12:45:00,65.63,65.64,65.52,65.53,5200.0,65.63,65.64,65.52,65.53,5200.0
2022-09-30 12:50:00,65.51,65.63,65.4,65.63,10595.0,65.51,65.63,65.4,65.63,10595.0
2022-09-30 12:55:00,65.61,65.65,65.53,65.54,15650.0,65.61,65.65,65.53,65.54,15650.0
2022-09-30 13:00:00,65.54,65.55,65.37,65.52,8631.0,65.54,65.55,65.37,65.52,8631.0
2022-09-30 13:05:00,65.52,65.57,65.42,65.55,15167.0,65.52,65.57,65.42,65.55,15167.0
2022-09-30 13:10:00,65.56,65.58,65.51,65.54,4393.0,65.56,65.58,65.51,65.54,4393.0
2022-09-30 13:15:00,65.51,65.54,65.4,65.47,12456.0,65.51,65.54,65.4,65.47,12456.0
2022-09-30 13:20:00,65.5,65.61,65.45,65.54,5057.0,65.5,65.61,65.45,65.54,5057.0
2022-09-30 13:25:00,65.51,65.61,65.45,65.53,11308.0,65.51,65.61,65.45,65.53,11308.0
2022-09-30 13:30:00,65.6,65.61,65.52,65.54,2554.0,65.6,65.61,65.52,65.54,2554.0
2022-09-30 13:35:00,65.54,65.57,65.5,65.57,4647.0,65.54,65.57,65.5,65.57,4647.0
2022-09-30 13:40:00,65.56,65.56,65.52,65.54,4800.0,65.56,65.56,65.52,65.54,4800.0
2022-09-30 13:45:00,65.56,65.6,65.45,65.45,3163.0,65.56,65.6,65.45,65.45,3163.0
2022-09-30 13:50:00,65.46,65.48,65.35,65.48,3855.0,65.46,65.48,65.35,65.48,3855.0
2022-09-30 13:55:00,65.42,65.53,65.41,65.46,2825.0,65.42,65.53,65.41,65.46,2825.0
2022-09-30 14:00:00,65.44,65.44,65.24,65.28,14094.0,65.44,65.44,65.24,65.28,14094.0
2022-09-30 14:05:00,65.31,65.33,65.22,65.25,14997.0,65.31,65.33,65.22,65.25,14997.0
2022-09-30 14:10:00,65.24,65.35,65.22,65.34,202910.0,65.24,65.35,65.22,65.34,202910.0
2022-09-30 14:15:00,65.37,65.43,65.31,65.35,9365.0,65.37,65.43,65.31,65.35,9365.0
2022-09-30 14:20:00,65.35,65.43,65.24,65.3,17995.0,65.35,65.43,65.24,65.3,17995.0
2022-09-30 14:25:00,65.34,65.45,65.07,65.12,29890.0,65.34,65.45,65.07,65.12,29890.0
2022-09-30 14:30:00,65.14,65.24,65.1,65.17,11479.0,65.14,65.24,65.1,65.17,11479.0
2022-09-30 14:35:00,65.15,65.25,65.09,65.13,10895.0,65.15,65.25,65.09,65.13,10895.0
2022-09-30 14:40:00,65.14,65.17,65.11,65.13,11814.0,65.14,65.17,65.11,65.13,11814.0
2022-09-30 14:45:00,65.14,65.24,65.1,65.22,11315.0,65.14,65.24,65.1,65.22,11315.0
2022-09-30 14:50:00,65.22,65.25,65.18,65.24,22921.0,65.22,65.25,65.18,65.24,22921.0
2022-09-30 14:55:00,65.24,65.29,65.19,65.27,11882.0,65.24,65.29,65.19,65.27,11882.0
2022-09-30 15:00:00,65.28,65.36,65.25,65.33,14087.0,65.28,65.36,65.25,65.33,14087.0
2022-09-30 15:05:00,65.32,65.34,65.22,65.23,77536.0,65.32,65.34,65.22,65.23,77536.0
2022-09-30 15:10:00,65.25,65.34,65.25,65.32,20293.0,65.25,65.34,65.25,65.32,20293.0
2022-09-30 15:15:00,65.34,65.39,65.3,65.39,13529.0,65.34,65.39,65.3,65.39,13529.0
2022-09-30 15:20:00,65.36,65.42,65.31,65.39,16409.0,65.36,65.42,65.31,65.39,16409.0
2022-09-30 15:25:00,65.39,65.43,65.34,65.42,25772.0,65.39,65.43,65.34,65.42,25772.0
2022-09-30 15:30:00,65.44,65.46,65.33,65.34,7542.0,65.44,65.46,65.33,65.34,7542.0
2022-09-30 15:35:00,65.34,65.36,65.29,65.32,58806.0,65.34,65.36,65.29,65.32,58806.0
2022-09-30 15:40:00,65.33,65.37,65.23,65.27,181555.0,65.33,65.37,65.23,65.27,181555.0
2022-09-30 15:45:00,65.26,65.35,65.24,65.35,31068.0,65.26,65.35,65.24,65.35,31068.0
2022-09-30 15:50:00,65.33,65.33,65.24,65.28,47377.0,65.33,65.33,65.24,65.28,47377.0
2022-09-30 15:55:00,65.3,65.32,65.2,65.27,49636.0,65.3,65.32,65.2,65.27,49636.0
2022-10-03 09:30:00,68.6,68.71,68.51,68.64,129415.0,68.6,68.71,68.51,68.64,129415.0
2022-10-03 09:35:00,68.62,68.85,68.62,68.69,149061.0,68.62,68.85,68.62,68.69,149061.0
2022-10-03 09:40:00,68.68,68.9,68.61,68.74,141115.0,68.68,68.9,68.61,68.74,141115.0
2022-10-03 09:45:00,68.74,68.77,68.6,68.61,154515.0,68.74,68.77,68.6,68.61,154515.0
2022-10-03 09:50:00,68.64,68.7,68.38,68.57,60816.0,68.64,68.7,68.38,68.57,60816.0
2022-10-03 09:55:00,68.54,68.61,68.39,68.45,25210.0,68.54,68.61,68.39,68.45,25210.0
2022-10-03 10:00:00,68.46,68.58,68.34,68.4,69294.0,68.46,68.58,68.34,68.4,69294.0
2022-10-03 10:05:00,68.4,68.55,68.29,68.29,184713.0,68.4,68.55,68.29,68.29,184713.0
2022-10-03 10:10:00,68.3,68.4,68.27,68.35,25829.0,68.3,68.4,68.27,68.35,25829.0
2022-10-03 10:15:00,68.27,68.39,68.24,68.29,22386.0,68.27,68.39,68.24,68.29,22386.0
2022-10-03 10:20:00,68.32,68.42,68.3,68.31,36781.0,68.32,68.42,68.3,68.31,36781.0
2022-10-03 10:25:00,68.31,68.45,68.17,68.42,12412.0,68.31,68.45,68.17,68.42,12412.0
2022-10-03 10:30:00,68.43,68.56,68.19,68.2,29141.0,68.43,68.56,68.19,68.2,29141.0
2022-10-03 10:35:00,68.17,68.2,67.85,67.91,30276.0,68.17,68.2,67.85,67.91,30276.0
2022-10-03 10:40:00,67.89,67.9,67.6,67.61,49927.0,67.89,67.9,67.6,67.61,49927.0
2022-10-03 10:45:00,67.6,67.79,67.58,67.68,38643.0,67.6,67.79,67.58,67.68,38643.0
2022-10-03 10:50:00,67.7,67.96,67.69,67.85,14449.0,67.7,67.96,67.69,67.85,14449.0
2022-10-03 10:55:00,67.8,67.8,67.6,67.68,18437.0,67.8,67.8,67.6,67.68,18437.0
2022-10-03 11:00:00,67.67,67.67,67.25,67.45,64469.0,67.67,67.67,67.25,67.45,64469.0
2022-10-03 11:05:00,67.36,67.51,67.36,67.45,13981.0,67.36,67.51,67.36,67.45,13981.0
2022-10-03 11:10:00,67.51,67.74,67.47,67.53,305689.0,67.51,67.74,67.47,67.53,305689.0
2022-10-03 11:15:00,67.48,67.56,67.36,67.5,72082.0,67.48,67.56,67.36,67.5,72082.0
2022-10-03 11:20:00,67.51,67.74,67.48,67.57,36916.0,67.51,67.74,67.48,67.57,36916.0
2022-10-03 11:25:00,67.68,67.84,67.61,67.64,38118.0,67.68,67.84,67.61,67.64,38118.0
2022-10-03 11:30:00,67.55,67.68,67.29,67.47,18924.0,67.55,67.68,67.29,67.47,18924.0
2022-10-03 11:35:00,67.51,67.57,67.4,67.41,11494.0,67.51,67.57,67.4,67.41,11494.0
2022-10-03 11:40:00,67.42,67.64,67.42,67.62,28967.0,67.42,67.64,67.42,67.62,28967.0
2022-10-03 11:45:00,67.63,67.7,67.61,67.66,21036.0,67.63,67.7,67.61,67.66,21036.0
2022-10-03 11:50:00,67.64,67.72,67.6,67.65,25725.0,67.64,67.72,67.6,67.65,25725.0
2022-10-03 11:55:00,67.65,67.67,67.47,67.52,18583.0,67.65,67.67,67.47,67.52,18583.0
2022-10-03 12:00:00,67.53,67.71,67.53,67.6,16287.0,67.53,67.71,67.53,67.6,16287.0
2022-10-03 12:05:00,67.61,67.75,67.51,67.73,6279.0,67.61,67.75,67.51,67.73,6279.0
2022-10-03 12:10:00,67.73,67.73,67.54,67.56,5931.0,67.73,67.73,67.54,67.56,5931.0
2022-10-03 12:15:00,67.54,67.56,67.42,67.43,15886.0,67.54,67.56,67.42,67.43,15886.0
2022-10-03 12:20:00,67.45,67.45,67.17,67.43,37571.0,67.45,67.45,67.17,67.43,37571.0
2022-10-03 12:25:00,67.45,67.73,67.45,67.58,28729.0,67.45,67.73,67.45,67.58,28729.0
2022-10-03 12:30:00,67.52,67.66,67.52,67.63,29722.0,67.52,67.66,67.52,67.63,29722.0
2022-10-03 12:35:00,67.58,67.63,67.57,67.59,3773.0,67.58,67.63,67.57,67.59,3773.0
2022-10-03 12:40:00,67.61,67.62,67.47,67.52,15740.0,67.61,67.62,67.47,67.52,15740.0
2022-10-03 12:45:00,67.52,67.69,67.52,67.69,4704.0,67.52,67.69,67.52,67.69,4704.0
2022-10-03 12:50:00,67.64,67.67,67.56,67.56,3555.0,67.64,67.67,67.56,67.56,3555.0
2022-10-03 12:55:00,67.55,67.75,67.55,67.74,4408.0,67.55,67.75,67.55,67.74,4408.0
2022-10-03 13:00:00,67.76,67.97,67.7,67.9,42547.0,67.76,67.97,67.7,67.9,42547.0
2022-10-03 13:05:00,67.9,68.14,67.86,68.1,23335.0,67.9,68.14,67.86,68.1,23335.0
2022-10-03 13:10:00,68.11,68.11,67.93,67.97,11938.0,68.11,68.11,67.93,67.97,11938.0
2022-10-03 13:15:00,67.95,68.04,67.9,68.04,23310.0,67.95,68.04,67.9,68.04,23310.0
2022-10-03 13:20:00,68.05,68.14,68.05,68.08,21218.0,68.05,68.14,68.05,68.08,21218.0
2022-10-03 13:25:00,68.11,68.28,68.1,68.16,19319.0,68.11,68.28,68.1,68.16,19319.0
2022-10-03 13:30:00,68.14,68.18,68.1,68.18,4354.0,68.14,68.18,68.1,68.18,4354.0
2022-10-03 13:35:00,68.13,68.15,68.0,68.02,6067.0,68.13,68.15,68.0,68.02,6067.0
2022-10-03 13:40:00,68.03,68.03,67.93,67.99,27452.0,68.03,68.03,67.93,67.99,27452.0
2022-10-03 13:45:00,68.01,68.08,67.93,68.01,9950.0,68.01,68.08,67.93,68.01,9950.0
2022-10-03 13:50:00,68.01,68.01,67.92,67.95,6065.0,68.01,68.01,67.92,67.95,6065.0
2022-10-03 13:55:00,67.99,68.05,67.98,68.05,8682.0,67.99,68.05,67.98,68.05,8682.0
2022-10-03 14:00:00,68.07,68.12,68.0,68.12,13689.0,68.07,68.12,68.0,68.12,13689.0
2022-10-03 14:05:00,68.12,68.25,68.09,68.18,13412.0,68.12,68.25,68.09,68.18,13412.0
2022-10-03 14:10:00,68.19,68.26,68.17,68.17,12538.0,68.19,68.26,68.17,68.17,12538.0
2022-10-03 14:15:00,68.21,68.24,68.1,68.11,17306.0,68.21,68.24,68.1,68.11,17306.0
2022-10-03 14:20:00,68.12,68.2,68.05,68.19,17110.0,68.12,68.2,68.05,68.19,17110.0
2022-10-03 14:25:00,68.14,68.24,68.07,68.1,80806.0,68.14,68.24,68.07,68.1,80806.0
2022-10-03 14:30:00,68.1,68.13,68.01,68.13,34872.0,68.1,68.13,68.01,68.13,34872.0
2022-10-03 14:35:00,68.14,68.21,68.12,68.14,29147.0,68.14,68.21,68.12,68.14,29147.0
2022-10-03 14:40:00,68.14,68.15,68.03,68.03,12306.0,68.14,68.15,68.03,68.03,12306.0
2022-10-03 14:45:00,68.05,68.07,68.01,68.03,7698.0,68.05,68.07,68.01,68.03,7698.0
2022-10-03 14:50:00,68.01,68.05,67.99,68.01,5468.0,68.01,68.05,67.99,68.01,5468.0
2022-10-03 14:55:00,68.02,68.03,67.82,67.83,4077.0,68.02,68.03,67.82,67.83,4077.0
2022-10-03 15:00:00,67.85,67.93,67.84,67.89,36052.0,67.85,67.93,67.84,67.89,36052.0
2022-10-03 15:05:00,67.91,67.94,67.86,67.89,66175.0,67.91,67.94,67.86,67.89,66175.0
2022-10-03 15:10:00,67.88,68.0,67.87,67.98,30603.0,67.88,68.0,67.87,67.98,30603.0
2022-10-03 15:15:00,67.98,68.08,67.95,68.03,16443.0,67.98,68.08,67.95,68.03,16443.0
2022-10-03 15:20:00,68.02,68.05,67.99,68.04,10298.0,68.02,68.05,67.99,68.04,10298.0
2022-10-03 15:25:00,68.06,68.06,67.94,67.94,35099.0,68.06,68.06,67.94,67.94,35099.0
2022-10-03 15:30:00,67.94,67.97,67.85,67.86,17725.0,67.94,67.97,67.85,67.86,17725.0
2022-10-03 15:35:00,67.86,67.88,67.81,67.85,28916.0,67.86,67.88,67.81,67.85,28916.0
2022-10-03 15:40:00,67.85,67.87,67.78,67.8,38610.0,67.85,67.87,67.78,67.8,38610.0
2022-10-03 15:45:00,67.79,67.97,67.77,67.96,69832.0,67.79,67.97,67.77,67.96,69832.0
2022-10-03 15:50:00,67.96,68.02,67.91,67.99,124849.0,67.96,68.02,67.91,67.99,124849.0
2022-10-03 15:55:00,68.0,68.0,67.84,67.88,334194.0,68.0,68.0,67.84,67.88,334194.0
2022-10-04 09:30:00,69.91,69.93,69.72,69.74,78420.0,69.91,69.93,69.72,69.74,78420.0
2022-10-04 09:35:00,69.78,69.82,69.7,69.75,46839.0,69.78,69.82,69.7,69.75,46839.0
2022-10-04 09:40:00,69.76,69.88,69.67,69.84,36565.0,69.76,69.88,69.67,69.84,36565.0
2022-10-04 09:45:00,69.88,69.92,69.74,69.76,23610.0,69.88,69.92,69.74,69.76,23610.0
2022-10-04 09:50:00,69.8,69.8,69.68,69.7,26326.0,69.8,69.8,69.68,69.7,26326.0
2022-10-04 09:55:00,69.7,69.72,69.43,69.5,48338.0,69.7,69.72,69.43,69.5,48338.0
2022-10-04 10:00:00,69.56,69.7,69.53,69.56,39414.0,69.56,69.7,69.53,69.56,39414.0
2022-10-04 10:05:00,69.56,69.56,69.31,69.4,87297.0,69.56,69.56,69.31,69.4,87297.0
2022-10-04 10:10:00,69.4,69.5,69.35,69.49,15510.0,69.4,69.5,69.35,69.49,15510.0
2022-10-04 10:15:00,69.59,69.65,69.52,69.59,13722.0,69.59,69.65,69.52,69.59,13722.0
2022-10-04 10:20:00,69.56,69.6,69.49,69.58,3837.0,69.56,69.6,69.49,69.58,3837.0
2022-10-04 10:25:00,69.56,69.59,69.4,69.4,11831.0,69.56,69.59,69.4,69.4,11831.0
2022-10-04 10:30:00,69.45,69.54,69.37,69.54,13792.0,69.45,69.54,69.37,69.54,13792.0
2022-10-04 10:35:00,69.55,69.57,69.44,69.53,15532.0,69.55,69.57,69.44,69.53,15532.0
2022-10-04 10:40:00,69.53,69.62,69.44,69.57,18907.0,69.53,69.62,69.44,69.57,18907.0
2022-10-04 10:45:00,69.56,71.0,69.42,70.17,1207773.0,69.56,71.0,69.42,70.17,1207773.0
2022-10-04 10:50:00,70.16,70.78,70.13,70.14,573310.0,70.16,70.78,70.13,70.14,573310.0
2022-10-04 10:55:00,70.14,70.55,70.14,70.49,122482.0,70.14,70.55,70.14,70.49,122482.0
2022-10-04 11:00:00,70.49,70.56,70.24,70.26,144833.0,70.49,70.56,70.24,70.26,144833.0
2022-10-04 11:05:00,70.27,70.47,70.21,70.29,86984.0,70.27,70.47,70.21,70.29,86984.0
2022-10-04 11:10:00,70.29,70.42,70.26,70.36,31096.0,70.29,70.42,70.26,70.36,31096.0
2022-10-04 11:15:00,70.33,70.53,70.33,70.48,41950.0,70.33,70.53,70.33,70.48,41950.0
2022-10-04 11:20:00,70.51,70.51,70.38,70.41,9616.0,70.51,70.51,70.38,70.41,9616.0
2022-10-04 11:25:00,70.4,70.49,70.34,70.35,18833.0,70.4,70.49,70.34,70.35,18833.0
2022-10-04 11:30:00,70.32,70.56,70.28,70.46,60350.0,70.32,70.56,70.28,70.46,60350.0
2022-10-04 11:35:00,70.5,70.52,70.27,70.29,5555.0,70.5,70.52,70.27,70.29,5555.0
2022-10-04 11:40:00,70.4,70.42,70.29,70.4,21515.0,70.4,70.42,70.29,70.4,21515.0
2022-10-04 11:45:00,70.4,70.4,70.28,70.3,18502.0,70.4,70.4,70.28,70.3,18502.0
2022-10-04 11:50:00,70.4,70.49,70.4,70.49,3270.0,70.4,70.49,70.4,70.49,3270.0
2022-10-04 11:55:00,70.5,70.58,70.47,70.55,5978.0,70.5,70.58,70.47,70.55,5978.0
2022-10-04 12:00:00,70.57,70.6,70.51,70.59,3461.0,70.57,70.6,70.51,70.59,3461.0
2022-10-04 12:05:00,70.61,70.72,70.58,70.68,45889.0,70.61,70.72,70.58,70.68,45889.0
2022-10-04 12:10:00,70.62,70.63,70.53,70.53,1505.0,70.62,70.63,70.53,70.53,1505.0
2022-10-04 12:15:00,70.49,70.52,70.4,70.41,13780.0,70.49,70.52,70.4,70.41,13780.0
2022-10-04 12:20:00,70.37,70.46,70.33,70.46,20845.0,70.37,70.46,70.33,70.46,20845.0
2022-10-04 12:25:00,70.42,70.52,70.4,70.42,4859.0,70.42,70.52,70.4,70.42,4859.0
2022-10-04 12:30:00,70.42,70.43,70.32,70.34,4055.0,70.42,70.43,70.32,70.34,4055.0
2022-10-04 12:35:00,70.35,70.35,70.22,70.3,11675.0,70.35,70.35,70.22,70.3,11675.0
2022-10-04 12:40:00,70.29,70.35,70.26,70.27,20593.0,70.29,70.35,70.26,70.27,20593.0
2022-10-04 12:45:00,70.27,70.31,70.19,70.23,56101.0,70.27,70.31,70.19,70.23,56101.0
2022-10-04 12:50:00,70.21,70.21,70.07,70.15,21117.0,70.21,70.21,70.07,70.15,21117.0
2022-10-04 12:55:00,70.15,70.29,70.13,70.29,12147.0,70.15,70.29,70.13,70.29,12147.0
2022-10-04 13:00:00,70.32,70.48,70.28,70.33,22541.0,70.32,70.48,70.28,70.33,22541.0
2022-10-04 13:05:00,70.34,70.34,70.24,70.33,3626.0,70.34,70.34,70.24,70.33,3626.0
2022-10-04 13:10:00,70.32,70.35,70.28,70.28,4267.0,70.32,70.35,70.28,70.28,4267.0
2022-10-04 13:15:00,70.26,70.26,70.19,70.22,9491.0,70.26,70.26,70.19,70.22,9491.0
2022-10-04 13:20:00,70.24,70.37,70.24,70.36,16961.0,70.24,70.37,70.24,70.36,16961.0
2022-10-04 13:25:00,70.36,70.5,70.36,70.42,32046.0,70.36,70.5,70.36,70.42,32046.0
2022-10-04 13:30:00,70.44,70.48,70.35,70.39,36213.0,70.44,70.48,70.35,70.39,36213.0
2022-10-04 13:35:00,70.32,70.4,70.3,70.33,2912.0,70.32,70.4,70.3,70.33,2912.0
2022-10-04 13:40:00,70.42,70.44,70.33,70.36,4374.0,70.42,70.44,70.33,70.36,4374.0
2022-10-04 13:45:00,70.34,70.41,70.33,70.41,2531.0,70.34,70.41,70.33,70.41,2531.0
2022-10-04 13:50:00,70.42,70.48,70.38,70.38,2355.0,70.42,70.48,70.38,70.38,2355.0
2022-10-04 13:55:00,70.37,70.48,70.36,70.48,10212.0,70.37,70.48,70.36,70.48,10212.0
2022-10-04 14:00:00,70.46,70.6,70.46,70.57,17242.0,70.46,70.6,70.46,70.57,17242.0
2022-10-04 14:05:00,70.58,70.61,70.49,70.54,9585.0,70.58,70.61,70.49,70.54,9585.0
2022-10-04 14:10:00,70.57,70.57,70.28,70.33,14470.0,70.57,70.57,70.28,70.33,14470.0
2022-10-04 14:15:00,70.35,70.37,70.26,70.37,5016.0,70.35,70.37,70.26,70.37,5016.0
2022-10-04 14:20:00,70.29,70.53,70.23,70.4,20500.0,70.29,70.53,70.23,70.4,20500.0
2022-10-04 14:25:00,70.41,70.55,70.41,70.42,82249.0,70.41,70.55,70.41,70.42,82249.0
2022-10-04 14:30:00,70.44,70.71,70.25,70.35,395646.0,70.44,70.71,70.25,70.35,395646.0
2022-10-04 14:35:00,70.35,70.48,70.25,70.36,58873.0,70.35,70.48,70.25,70.36,58873.0
2022-10-04 14:40:00,70.34,70.34,70.22,70.28,84662.0,70.34,70.34,70.22,70.28,84662.0
2022-10-04 14:45:00,70.27,70.32,70.24,70.32,25857.0,70.27,70.32,70.24,70.32,25857.0
2022-10-04 14:50:00,70.28,70.32,70.26,70.26,8771.0,70.28,70.32,70.26,70.26,8771.0
2022-10-04 14:55:00,70.25,70.42,70.25,70.26,7912.0,70.25,70.42,70.25,70.26,7912.0
2022-10-04 15:00:00,70.26,70.28,70.21,70.25,13876.0,70.26,70.28,70.21,70.25,13876.0
2022-10-04 15:05:00,70.22,70.25,70.18,70.21,60555.0,70.22,70.25,70.18,70.21,60555.0
2022-10-04 15:10:00,70.2,70.23,70.12,70.19,34833.0,70.2,70.23,70.12,70.19,34833.0
2022-10-04 15:15:00,70.2,70.21,70.15,70.19,10435.0,70.2,70.21,70.15,70.19,10435.0
2022-10-04 15:20:00,70.18,70.22,70.17,70.17,9397.0,70.18,70.22,70.17,70.17,9397.0
2022-10-04 15:25:00,70.16,70.16,70.07,70.09,14367.0,70.16,70.16,70.07,70.09,14367.0
2022-10-04 15:30:00,70.09,70.13,70.07,70.13,6125.0,70.09,70.13,70.07,70.13,6125.0
2022-10-04 15:35:00,70.14,70.2,70.13,70.19,52030.0,70.14,70.2,70.13,70.19,52030.0
2022-10-04 15:40:00,70.2,70.22,70.17,70.2,41521.0,70.2,70.22,70.17,70.2,41521.0
2022-10-04 15:45:00,70.2,70.3,70.0,70.15,470959.0,70.2,70.3,70.0,70.15,470959.0
2022-10-04 15:50:00,70.15,70.29,70.15,70.28,134695.0,70.15,70.29,70.15,70.28,134695.0
2022-10-04 15:55:00,70.28,70.31,70.19,70.3,101401.0,70.28,70.31,70.19,70.3,101401.0
2022-10-05 09:30:00,71.16,71.28,71.08,71.13,137042.0,71.16,71.28,71.08,71.13,137042.0
2022-10-05 09:35:00,71.15,71.26,70.94,71.0,59728.0,71.15,71.26,70.94,71.0,59728.0
2022-10-05 09:40:00,70.98,71.27,70.93,71.14,99068.0,70.98,71.27,70.93,71.14,99068.0
2022-10-05 09:45:00,71.15,71.24,70.92,70.94,59547.0,71.15,71.24,70.92,70.94,59547.0
2022-10-05 09:50:00,70.94,71.06,70.73,70.98,39602.0,70.94,71.06,70.73,70.98,39602.0
2022-10-05 09:55:00,70.98,70.98,70.48,70.68,101156.0,70.98,70.98,70.48,70.68,101156.0
2022-10-05 10:00:00,70.62,70.67,69.87,70.26,224404.0,70.62,70.67,69.87,70.26,224404.0
2022-10-05 10:05:00,70.28,70.5,70.13,70.31,188213.0,70.28,70.5,70.13,70.31,188213.0
2022-10-05 10:10:00,70.2,70.67,70.12,70.64,27281.0,70.2,70.67,70.12,70.64,27281.0
2022-10-05 10:15:00,70.6,70.81,70.58,70.68,186548.0,70.6,70.81,70.58,70.68,186548.0
2022-10-05 10:20:00,70.66,70.69,70.43,70.49,47276.0,70.66,70.69,70.43,70.49,47276.0
2022-10-05 10:25:00,70.54,70.55,70.42,70.5,42613.0,70.54,70.55,70.42,70.5,42613.0
2022-10-05 10:30:00,70.53,71.11,70.47,71.04,114031.0,70.53,71.11,70.47,71.04,114031.0
2022-10-05 10:35:00,71.02,71.02,70.74,70.89,45652.0,71.02,71.02,70.74,70.89,45652.0
2022-10-05 10:40:00,70.86,71.26,70.86,71.19,131684.0,70.86,71.26,70.86,71.19,131684.0
2022-10-05 10:45:00,71.21,71.38,71.08,71.25,112543.0,71.21,71.38,71.08,71.25,112543.0
2022-10-05 10:50:00,71.21,71.61,71.21,71.42,121042.0,71.21,71.61,71.21,71.42,121042.0
2022-10-05 10:55:00,71.43,71.92,71.39,71.78,265192.0,71.43,71.92,71.39,71.78,265192.0
2022-10-05 11:00:00,71.78,71.84,71.6,71.72,46252.0,71.78,71.84,71.6,71.72,46252.0
2022-10-05 11:05:00,71.75,71.76,71.53,71.6,56274.0,71.75,71.76,71.53,71.6,56274.0
2022-10-05 11:10:00,71.55,71.72,71.51,71.63,34635.0,71.55,71.72,71.51,71.63,34635.0
2022-10-05 11:15:00,71.66,71.67,71.43,71.58,70368.0,71.66,71.67,71.43,71.58,70368.0
2022-10-05 11:20:00,71.63,71.72,71.54,71.62,70804.0,71.63,71.72,71.54,71.62,70804.0
2022-10-05 11:25:00,71.66,71.88,71.66,71.79,113391.0,71.66,71.88,71.66,71.79,113391.0
2022-10-05 11:30:00,71.76,72.03,71.73,71.85,138037.0,71.76,72.03,71.73,71.85,138037.0
2022-10-05 11:35:00,71.81,72.08,71.76,72.08,35505.0,71.81,72.08,71.76,72.08,35505.0
2022-10-05 11:40:00,72.06,72.16,71.99,72.09,32266.0,72.06,72.16,71.99,72.09,32266.0
2022-10-05 11:45:00,72.07,72.11,71.87,71.88,33684.0,72.07,72.11,71.87,71.88,33684.0
2022-10-05 11:50:00,71.9,71.91,71.67,71.69,17694.0,71.9,71.91,71.67,71.69,17694.0
2022-10-05 11:55:00,71.69,71.78,71.67,71.74,15770.0,71.69,71.78,71.67,71.74,15770.0
2022-10-05 12:00:00,71.76,71.95,71.76,71.94,20529.0,71.76,71.95,71.76,71.94,20529.0
2022-10-05 12:05:00,71.91,71.93,71.63,71.67,25830.0,71.91,71.93,71.63,71.67,25830.0
2022-10-05 12:10:00,71.66,71.72,71.43,71.43,62549.0,71.66,71.72,71.43,71.43,62549.0
2022-10-05 12:15:00,71.38,71.55,71.33,71.51,36001.0,71.38,71.55,71.33,71.51,36001.0
2022-10-05 12:20:00,71.47,71.54,71.46,71.48,25188.0,71.47,71.54,71.46,71.48,25188.0
2022-10-05 12:25:00,71.46,71.49,71.39,71.41,15178.0,71.46,71.49,71.39,71.41,15178.0
2022-10-05 12:30:00,71.42,71.53,71.39,71.49,30823.0,71.42,71.53,71.39,71.49,30823.0
2022-10-05 12:35:00,71.5,71.7,71.49,71.64,23107.0,71.5,71.7,71.49,71.64,23107.0
2022-10-05 12:40:00,71.65,71.72,71.61,71.68,25710.0,71.65,71.72,71.61,71.68,25710.0
2022-10-05 12:45:00,71.69,71.72,71.65,71.72,16537.0,71.69,71.72,71.65,71.72,16537.0
2022-10-05 12:50:00,71.72,71.94,71.71,71.88,29940.0,71.72,71.94,71.71,71.88,29940.0
2022-10-05 12:55:00,71.85,71.92,71.8,71.92,26939.0,71.85,71.92,71.8,71.92,26939.0
2022-10-05 13:00:00,71.92,72.0,71.83,71.94,35163.0,71.92,72.0,71.83,71.94,35163.0
2022-10-05 13:05:00,71.93,71.94,71.8,71.81,18790.0,71.93,71.94,71.8,71.81,18790.0
2022-10-05 13:10:00,71.8,71.89,71.74,71.86,13843.0,71.8,71.89,71.74,71.86,13843.0
2022-10-05 13:15:00,71.88,71.99,71.81,71.97,6650.0,71.88,71.99,71.81,71.97,6650.0
2022-10-05 13:20:00,71.97,72.09,71.76,71.79,26791.0,71.97,72.09,71.76,71.79,26791.0
2022-10-05 13:25:00,71.78,71.78,71.63,71.71,28901.0,71.78,71.78,71.63,71.71,28901.0
2022-10-05 13:30:00,71.69,71.76,71.63,71.72,7204.0,71.69,71.76,71.63,71.72,7204.0
2022-10-05 13:35:00,71.7,71.71,71.6,71.67,14133.0,71.7,71.71,71.6,71.67,14133.0
2022-10-05 13:40:00,71.67,71.89,71.67,71.89,10814.0,71.67,71.89,71.67,71.89,10814.0
2022-10-05 13:45:00,71.88,71.88,71.71,71.8,6448.0,71.88,71.88,71.71,71.8,6448.0
2022-10-05 13:50:00,71.73,71.83,71.65,71.83,8525.0,71.73,71.83,71.65,71.83,8525.0
2022-10-05 13:55:00,71.71,71.88,71.69,71.86,7260.0,71.71,71.88,71.69,71.86,7260.0
2022-10-05 14:00:00,71.87,71.95,71.83,71.83,8254.0,71.87,71.95,71.83,71.83,8254.0
2022-10-05 14:05:00,71.83,71.87,71.68,71.72,22640.0,71.83,71.87,71.68,71.72,22640.0
2022-10-05 14:10:00,71.73,71.82,71.7,71.82,5426.0,71.73,71.82,71.7,71.82,5426.0
2022-10-05 14:15:00,71.73,71.78,71.72,71.72,17436.0,71.73,71.78,71.72,71.72,17436.0
2022-10-05 14:20:00,71.79,71.86,71.72,71.82,15435.0,71.79,71.86,71.72,71.82,15435.0
2022-10-05 14:25:00,71.77,71.82,71.75,71.8,10736.0,71.77,71.82,71.75,71.8,10736.0
2022-10-05 14:30:00,71.81,71.81,71.7,71.72,16374.0,71.81,71.81,71.7,71.72,16374.0
2022-10-05 14:35:00,71.71,71.83,71.71,71.76,6980.0,71.71,71.83,71.71,71.76,6980.0
2022-10-05 14:40:00,71.79,71.83,71.74,71.8,6478.0,71.79,71.83,71.74,71.8,6478.0
2022-10-05 14:45:00,71.8,71.84,71.77,71.82,58161.0,71.8,71.84,71.77,71.82,58161.0
2022-10-05 14:50:00,71.81,71.87,71.77,71.82,11958.0,71.81,71.87,71.77,71.82,11958.0
2022-10-05 14:55:00,71.82,71.95,71.82,71.92,11159.0,71.82,71.95,71.82,71.92,11159.0
2022-10-05 15:00:00,71.94,71.97,71.87,71.87,9506.0,71.94,71.97,71.87,71.87,9506.0
2022-10-05 15:05:00,71.87,71.89,71.82,71.85,22014.0,71.87,71.89,71.82,71.85,22014.0
2022-10-05 15:10:00,71.85,71.86,71.74,71.75,20798.0,71.85,71.86,71.74,71.75,20798.0
2022-10-05 15:15:00,71.76,71.85,71.76,71.82,23067.0,71.76,71.85,71.76,71.82,23067.0
2022-10-05 15:20:00,71.81,71.83,71.76,71.76,11321.0,71.81,71.83,71.76,71.76,11321.0
2022-10-05 15:25:00,71.77,71.84,71.76,71.79,21385.0,71.77,71.84,71.76,71.79,21385.0
2022-10-05 15:30:00,71.79,71.9,71.77,71.9,41798.0,71.79,71.9,71.77,71.9,41798.0
2022-10-05 15:35:00,71.87,71.9,71.84,71.87,58124.0,71.87,71.9,71.84,71.87,58124.0
2022-10-05 15:40:00,71.87,71.96,71.87,71.87,21259.0,71.87,71.96,71.87,71.87,21259.0
2022-10-05 15:45:00,71.88,71.9,71.86,71.88,16077.0,71.88,71.9,71.86,71.88,16077.0
2022-10-05 15:50:00,71.88,71.93,71.85,71.92,38243.0,71.88,71.93,71.85,71.92,38243.0
2022-10-05 15:55:00,71.92,71.96,71.87,71.95,91886.0,71.92,71.96,71.87,71.95,91886.0
2022-10-06 09:30:00,71.74,71.88,71.61,71.81,104359.0,71.74,71.88,71.61,71.81,104359.0
2022-10-06 09:35:00,71.81,71.89,71.77,71.89,39384.0,71.81,71.89,71.77,71.89,39384.0
2022-10-06 09:40:00,71.89,72.11,71.88,72.02,49428.0,71.89,72.11,71.88,72.02,49428.0
2022-10-06 09:45:00,72.02,72.04,71.84,71.88,19547.0,72.02,72.04,71.84,71.88,19547.0
2022-10-06 09:50:00,71.87,72.07,71.85,72.02,30603.0,71.87,72.07,71.85,72.02,30603.0
2022-10-06 09:55:00,72.0,72.05,71.91,72.04,23445.0,72.0,72.05,71.91,72.04,23445.0
2022-10-06 10:00:00,72.07,72.07,71.88,71.98,46819.0,72.07,72.07,71.88,71.98,46819.0
2022-10-06 10:05:00,71.98,72.01,71.87,72.01,32370.0,71.98,72.01,71.87,72.01,32370.0
2022-10-06 10:10:00,72.0,72.21,71.95,72.07,58444.0,72.0,72.21,71.95,72.07,58444.0
2022-10-06 10:15:00,72.04,72.06,71.95,71.98,15652.0,72.04,72.06,71.95,71.98,15652.0
2022-10-06 10:20:00,71.99,72.13,71.9,72.07,41575.0,71.99,72.13,71.9,72.07,41575.0
2022-10-06 10:25:00,72.07,72.07,71.9,71.98,15063.0,72.07,72.07,71.9,71.98,15063.0
2022-10-06 10:30:00,71.97,72.43,71.94,72.36,38138.0,71.97,72.43,71.94,72.36,38138.0
2022-10-06 10:35:00,72.35,72.35,72.24,72.24,31621.0,72.35,72.35,72.24,72.24,31621.0
2022-10-06 10:40:00,72.23,72.31,72.15,72.25,25064.0,72.23,72.31,72.15,72.25,25064.0
2022-10-06 10:45:00,72.22,72.57,72.16,72.55,153790.0,72.22,72.57,72.16,72.55,153790.0
2022-10-06 10:50:00,72.56,72.6,72.4,72.43,17338.0,72.56,72.6,72.4,72.43,17338.0
2022-10-06 10:55:00,72.44,72.55,72.33,72.55,32820.0,72.44,72.55,72.33,72.55,32820.0
2022-10-06 11:00:00,72.53,72.54,72.4,72.44,14695.0,72.53,72.54,72.4,72.44,14695.0
2022-10-06 11:05:00,72.44,72.51,72.42,72.44,6685.0,72.44,72.51,72.42,72.44,6685.0
2022-10-06 11:10:00,72.44,72.45,72.35,72.41,27862.0,72.44,72.45,72.35,72.41,27862.0
2022-10-06 11:15:00,72.43,72.5,72.37,72.48,31677.0,72.43,72.5,72.37,72.48,31677.0
2022-10-06 11:20:00,72.48,72.59,72.28,72.51,114851.0,72.48,72.59,72.28,72.51,114851.0
2022-10-06 11:25:00,72.46,72.5,72.35,72.44,39622.0,72.46,72.5,72.35,72.44,39622.0
2022-10-06 11:30:00,72.41,72.42,72.28,72.38,18642.0,72.41,72.42,72.28,72.38,18642.0
2022-10-06 11:35:00,72.39,72.42,72.23,72.28,34079.0,72.39,72.42,72.23,72.28,34079.0
2022-10-06 11:40:00,72.26,72.26,72.1,72.18,38184.0,72.26,72.26,72.1,72.18,38184.0
2022-10-06 11:45:00,72.18,72.25,72.15,72.24,13443.0,72.18,72.25,72.15,72.24,13443.0
2022-10-06 11:50:00,72.23,72.39,72.21,72.34,18315.0,72.23,72.39,72.21,72.34,18315.0
2022-10-06 11:55:00,72.36,72.39,72.12,72.14,29476.0,72.36,72.39,72.12,72.14,29476.0
2022-10-06 12:00:00,72.1,72.31,72.09,72.31,16593.0,72.1,72.31,72.09,72.31,16593.0
2022-10-06 12:05:00,72.34,72.34,72.24,72.28,11256.0,72.34,72.34,72.24,72.28,11256.0
2022-10-06 12:10:00,72.29,72.33,72.26,72.27,13869.0,72.29,72.33,72.26,72.27,13869.0
2022-10-06 12:15:00,72.25,72.3,72.19,72.19,17028.0,72.25,72.3,72.19,72.19,17028.0
2022-10-06 12:20:00,72.24,72.25,72.07,72.09,20603.0,72.24,72.25,72.07,72.09,20603.0
2022-10-06 12:25:00,72.11,72.18,72.09,72.16,15547.0,72.11,72.18,72.09,72.16,15547.0
2022-10-06 12:30:00,72.16,72.18,72.1,72.18,11300.0,72.16,72.18,72.1,72.18,11300.0
2022-10-06 12:35:00,72.19,72.19,72.09,72.16,33181.0,72.19,72.19,72.09,72.16,33181.0
2022-10-06 12:40:00,72.16,72.31,72.15,72.25,35103.0,72.16,72.31,72.15,72.25,35103.0
2022-10-06 12:45:00,72.24,72.27,72.2,72.27,5130.0,72.24,72.27,72.2,72.27,5130.0
2022-10-06 12:50:00,72.29,72.33,72.2,72.26,17820.0,72.29,72.33,72.2,72.26,17820.0
2022-10-06 12:55:00,72.26,72.35,72.25,72.29,7300.0,72.26,72.35,72.25,72.29,7300.0
2022-10-06 13:00:00,72.29,72.34,72.22,72.34,4117.0,72.29,72.34,72.22,72.34,4117.0
2022-10-06 13:05:00,72.33,72.35,72.3,72.33,9061.0,72.33,72.35,72.3,72.33,9061.0
2022-10-06 13:10:00,72.33,72.44,72.31,72.43,28324.0,72.33,72.44,72.31,72.43,28324.0
2022-10-06 13:15:00,72.45,72.45,72.37,72.4,12966.0,72.45,72.45,72.37,72.4,12966.0
2022-10-06 13:20:00,72.39,72.4,72.25,72.27,21869.0,72.39,72.4,72.25,72.27,21869.0
2022-10-06 13:25:00,72.27,72.3,72.24,72.28,19573.0,72.27,72.3,72.24,72.28,19573.0
2022-10-06 13:30:00,72.27,72.38,72.24,72.33,10900.0,72.27,72.38,72.24,72.33,10900.0
2022-10-06 13:35:00,72.33,72.38,72.3,72.33,14125.0,72.33,72.38,72.3,72.33,14125.0
2022-10-06 13:40:00,72.32,72.38,72.32,72.37,14441.0,72.32,72.38,72.32,72.37,14441.0
2022-10-06 13:45:00,72.38,72.57,72.37,72.55,49140.0,72.38,72.57,72.37,72.55,49140.0
2022-10-06 13:50:00,72.56,72.57,72.47,72.47,27739.0,72.56,72.57,72.47,72.47,27739.0
2022-10-06 13:55:00,72.49,72.6,72.49,72.54,30260.0,72.49,72.6,72.49,72.54,30260.0
2022-10-06 14:00:00,72.54,72.56,72.45,72.48,40260.0,72.54,72.56,72.45,72.48,40260.0
2022-10-06 14:05:00,72.48,72.72,72.48,72.69,66702.0,72.48,72.72,72.48,72.69,66702.0
2022-10-06 14:10:00,72.7,72.73,72.63,72.63,33074.0,72.7,72.73,72.63,72.63,33074.0
2022-10-06 14:15:00,72.65,72.69,72.56,72.58,37924.0,72.65,72.69,72.56,72.58,37924.0
2022-10-06 14:20:00,72.59,72.64,72.56,72.59,42651.0,72.59,72.64,72.56,72.59,42651.0
2022-10-06 14:25:00,72.59,72.6,72.45,72.59,54643.0,72.59,72.6,72.45,72.59,54643.0
2022-10-06 14:30:00,72.6,72.64,72.57,72.57,14985.0,72.6,72.64,72.57,72.57,14985.0
2022-10-06 14:35:00,72.58,72.61,72.54,72.54,10075.0,72.58,72.61,72.54,72.54,10075.0
2022-10-06 14:40:00,72.55,72.67,72.54,72.63,14751.0,72.55,72.67,72.54,72.63,14751.0
2022-10-06 14:45:00,72.61,72.61,72.55,72.56,7711.0,72.61,72.61,72.55,72.56,7711.0
2022-10-06 14:50:00,72.55,72.57,72.55,72.56,18120.0,72.55,72.57,72.55,72.56,18120.0
2022-10-06 14:55:00,72.57,72.64,72.52,72.63,16641.0,72.57,72.64,72.52,72.63,16641.0
2022-10-06 15:00:00,72.64,72.68,72.64,72.67,10474.0,72.64,72.68,72.64,72.67,10474.0
2022-10-06 15:05:00,72.66,72.82,72.61,72.8,26056.0,72.66,72.82,72.61,72.8,26056.0
2022-10-06 15:10:00,72.79,72.82,72.77,72.77,21609.0,72.79,72.82,72.77,72.77,21609.0
2022-10-06 15:15:00,72.76,72.81,72.75,72.79,10854.0,72.76,72.81,72.75,72.79,10854.0
2022-10-06 15:20:00,72.79,72.8,72.76,72.76,13171.0,72.79,72.8,72.76,72.76,13171.0
2022-10-06 15:25:00,72.78,72.84,72.78,72.84,11332.0,72.78,72.84,72.78,72.84,11332.0
2022-10-06 15:30:00,72.84,72.87,72.82,72.86,11173.0,72.84,72.87,72.82,72.86,11173.0
2022-10-06 15:35:00,72.87,72.87,72.84,72.86,10352.0,72.87,72.87,72.84,72.86,10352.0
2022-10-06 15:40:00,72.85,72.91,72.83,72.9,30445.0,72.85,72.91,72.83,72.9,30445.0
2022-10-06 15:45:00,72.91,72.95,72.89,72.94,76943.0,72.91,72.95,72.89,72.94,76943.0
2022-10-06 15:50:00,72.95,73.02,72.93,73.0,79404.0,72.95,73.02,72.93,73.0,79404.0
2022-10-06 15:55:00,73.0,73.04,72.97,72.99,77010.0,73.0,73.04,72.97,72.99,77010.0
2022-10-07 09:30:00,73.27,73.63,73.25,73.62,93935.0,73.27,73.63,73.25,73.62,93935.0
2022-10-07 09:35:00,73.65,74.02,73.64,73.98,135890.0,73.65,74.02,73.64,73.98,135890.0
2022-10-07 09:40:00,73.98,74.01,73.69,73.69,85038.0,73.98,74.01,73.69,73.69,85038.0
2022-10-07 09:45:00,73.66,73.97,73.63,73.86,58102.0,73.66,73.97,73.63,73.86,58102.0
2022-10-07 09:50:00,73.87,74.05,73.84,74.04,73020.0,73.87,74.05,73.84,74.04,73020.0
2022-10-07 09:55:00,74.02,74.14,73.98,74.02,95473.0,74.02,74.14,73.98,74.02,95473.0
2022-10-07 10:00:00,74.03,74.04,73.61,73.63,34184.0,74.03,74.04,73.61,73.63,34184.0
2022-10-07 10:05:00,73.65,73.75,73.58,73.74,46845.0,73.65,73.75,73.58,73.74,46845.0
2022-10-07 10:10:00,73.75,73.95,73.71,73.89,33857.0,73.75,73.95,73.71,73.89,33857.0
2022-10-07 10:15:00,73.88,74.23,73.84,74.23,39150.0,73.88,74.23,73.84,74.23,39150.0
2022-10-07 10:20:00,74.24,74.37,74.14,74.31,32377.0,74.24,74.37,74.14,74.31,32377.0
2022-10-07 10:25:00,74.32,74.4,74.28,74.33,46752.0,74.32,74.4,74.28,74.33,46752.0
2022-10-07 10:30:00,74.33,74.49,74.3,74.4,44747.0,74.33,74.49,74.3,74.4,44747.0
2022-10-07 10:35:00,74.41,74.5,74.4,74.44,36416.0,74.41,74.5,74.4,74.44,36416.0
2022-10-07 10:40:00,74.46,74.69,74.46,74.61,40030.0,74.46,74.69,74.46,74.61,40030.0
2022-10-07 10:45:00,74.65,74.65,74.52,74.59,31544.0,74.65,74.65,74.52,74.59,31544.0
2022-10-07 10:50:00,74.61,74.79,74.55,74.77,104750.0,74.61,74.79,74.55,74.77,104750.0
2022-10-07 10:55:00,74.75,74.81,74.72,74.75,34535.0,74.75,74.81,74.72,74.75,34535.0
2022-10-07 11:00:00,74.79,75.0,74.77,74.8,114442.0,74.79,75.0,74.77,74.8,114442.0
2022-10-07 11:05:00,74.8,74.81,74.64,74.65,81962.0,74.8,74.81,74.64,74.65,81962.0
2022-10-07 11:10:00,74.65,74.79,74.65,74.71,29974.0,74.65,74.79,74.65,74.71,29974.0
2022-10-07 11:15:00,74.71,74.85,74.66,74.8,22524.0,74.71,74.85,74.66,74.8,22524.0
2022-10-07 11:20:00,74.8,74.91,74.72,74.91,37268.0,74.8,74.91,74.72,74.91,37268.0
2022-10-07 11:25:00,74.91,75.17,74.81,75.1,111414.0,74.91,75.17,74.81,75.1,111414.0
2022-10-07 11:30:00,75.07,75.08,74.91,75.0,20447.0,75.07,75.08,74.91,75.0,20447.0
2022-10-07 11:35:00,74.99,75.14,74.98,75.1,28200.0,74.99,75.14,74.98,75.1,28200.0
2022-10-07 11:40:00,75.12,75.67,75.12,75.62,133642.0,75.12,75.67,75.12,75.62,133642.0
2022-10-07 11:45:00,75.61,75.61,75.38,75.44,55131.0,75.61,75.61,75.38,75.44,55131.0
2022-10-07 11:50:00,75.45,75.57,75.44,75.55,35628.0,75.45,75.57,75.44,75.55,35628.0
2022-10-07 11:55:00,75.59,75.65,75.48,75.62,27556.0,75.59,75.65,75.48,75.62,27556.0
2022-10-07 12:00:00,75.61,75.64,75.51,75.51,60806.0,75.61,75.64,75.51,75.51,60806.0
2022-10-07 12:05:00,75.51,75.59,75.48,75.53,48576.0,75.51,75.59,75.48,75.53,48576.0
2022-10-07 12:10:00,75.55,75.57,75.42,75.43,36791.0,75.55,75.57,75.42,75.43,36791.0
2022-10-07 12:15:00,75.45,75.72,75.43,75.71,43450.0,75.45,75.72,75.43,75.71,43450.0
2022-10-07 12:20:00,75.7,75.85,75.6,75.8,78568.0,75.7,75.85,75.6,75.8,78568.0
2022-10-07 12:25:00,75.8,75.84,75.73,75.75,47464.0,75.8,75.84,75.73,75.75,47464.0
2022-10-07 12:30:00,75.78,75.8,75.67,75.69,45230.0,75.78,75.8,75.67,75.69,45230.0
2022-10-07 12:35:00,75.69,75.7,75.56,75.61,28241.0,75.69,75.7,75.56,75.61,28241.0
2022-10-07 12:40:00,75.62,75.63,75.41,75.41,31979.0,75.62,75.63,75.41,75.41,31979.0
2022-10-07 12:45:00,75.42,75.45,75.33,75.34,25062.0,75.42,75.45,75.33,75.34,25062.0
2022-10-07 12:50:00,75.32,75.41,75.23,75.38,21089.0,75.32,75.41,75.23,75.38,21089.0
2022-10-07 12:55:00,75.4,75.49,75.34,75.41,27985.0,75.4,75.49,75.34,75.41,27985.0
2022-10-07 13:00:00,75.44,75.48,75.23,75.31,29719.0,75.44,75.48,75.23,75.31,29719.0
2022-10-07 13:05:00,75.3,75.49,75.27,75.36,41647.0,75.3,75.49,75.27,75.36,41647.0
2022-10-07 13:10:00,75.37,75.4,75.29,75.37,10335.0,75.37,75.4,75.29,75.37,10335.0
2022-10-07 13:15:00,75.42,75.45,75.28,75.3,19116.0,75.42,75.45,75.28,75.3,19116.0
2022-10-07 13:20:00,75.37,75.38,75.24,75.26,12515.0,75.37,75.38,75.24,75.26,12515.0
2022-10-07 13:25:00,75.3,75.45,75.3,75.39,30944.0,75.3,75.45,75.3,75.39,30944.0
2022-10-07 13:30:00,75.41,75.43,75.24,75.3,33617.0,75.41,75.43,75.24,75.3,33617.0
2022-10-07 13:35:00,75.26,75.26,75.13,75.16,41189.0,75.26,75.26,75.13,75.16,41189.0
2022-10-07 13:40:00,75.15,75.3,75.14,75.28,48521.0,75.15,75.3,75.14,75.28,48521.0
2022-10-07 13:45:00,75.27,75.29,75.2,75.22,14114.0,75.27,75.29,75.2,75.22,14114.0
2022-10-07 13:50:00,75.2,75.25,75.09,75.12,54778.0,75.2,75.25,75.09,75.12,54778.0
2022-10-07 13:55:00,75.12,75.24,75.11,75.2,45999.0,75.12,75.24,75.11,75.2,45999.0
2022-10-07 14:00:00,75.21,75.24,75.09,75.1,59184.0,75.21,75.24,75.09,75.1,59184.0
2022-10-07 14:05:00,75.1,75.23,75.06,75.16,50770.0,75.1,75.23,75.06,75.16,50770.0
2022-10-07 14:10:00,75.15,75.28,75.11,75.17,38246.0,75.15,75.28,75.11,75.17,38246.0
2022-10-07 14:15:00,75.13,75.2,75.1,75.12,34576.0,75.13,75.2,75.1,75.12,34576.0
2022-10-07 14:20:00,75.11,75.16,75.04,75.12,45089.0,75.11,75.16,75.04,75.12,45089.0
2022-10-07 14:25:00,75.12,75.34,75.09,75.15,84497.0,75.12,75.34,75.09,75.15,84497.0
2022-10-07 14:30:00,75.12,75.25,75.11,75.23,25667.0,75.12,75.25,75.11,75.23,25667.0
2022-10-07 14:35:00,75.26,75.34,75.23,75.26,13528.0,75.26,75.34,75.23,75.26,13528.0
2022-10-07 14:40:00,75.28,75.36,75.28,75.33,33838.0,75.28,75.36,75.28,75.33,33838.0
2022-10-07 14:45:00,75.35,75.35,75.27,75.29,21681.0,75.35,75.35,75.27,75.29,21681.0
2022-10-07 14:50:00,75.31,75.74,75.28,75.63,80230.0,75.31,75.74,75.28,75.63,80230.0
2022-10-07 14:55:00,75.62,75.68,75.56,75.63,43945.0,75.62,75.68,75.56,75.63,43945.0
2022-10-07 15:00:00,75.61,75.66,75.55,75.58,72247.0,75.61,75.66,75.55,75.58,72247.0
2022-10-07 15:05:00,75.59,75.59,75.32,75.36,78926.0,75.59,75.59,75.32,75.36,78926.0
2022-10-07 15:10:00,75.36,75.37,75.25,75.27,24769.0,75.36,75.37,75.25,75.27,24769.0
2022-10-07 15:15:00,75.28,75.31,75.21,75.24,17703.0,75.28,75.31,75.21,75.24,17703.0
2022-10-07 15:20:00,75.24,75.28,75.17,75.22,23435.0,75.24,75.28,75.17,75.22,23435.0
2022-10-07 15:25:00,75.21,75.24,75.1,75.12,23973.0,75.21,75.24,75.1,75.12,23973.0
2022-10-07 15:30:00,75.13,75.16,75.1,75.16,25067.0,75.13,75.16,75.1,75.16,25067.0
2022-10-07 15:35:00,75.19,75.24,75.14,75.22,29702.0,75.19,75.24,75.14,75.22,29702.0
2022-10-07 15:40:00,75.21,75.29,75.15,75.27,13531.0,75.21,75.29,75.15,75.27,13531.0
2022-10-07 15:45:00,75.27,75.28,75.14,75.19,50648.0,75.27,75.28,75.14,75.19,50648.0
2022-10-07 15:50:00,75.2,75.28,75.14,75.2,136617.0,75.2,75.28,75.14,75.2,136617.0
2022-10-07 15:55:00,75.2,75.2,75.09,75.12,155938.0,75.2,75.2,75.09,75.12,155938.0
2022-10-10 09:30:00,75.29,75.3,75.0,75.13,107309.0,75.29,75.3,75.0,75.13,107309.0
2022-10-10 09:35:00,75.14,75.8,75.14,75.78,113222.0,75.14,75.8,75.14,75.78,113222.0
2022-10-10 09:40:00,75.79,76.11,75.72,75.84,98844.0,75.79,76.11,75.72,75.84,98844.0
2022-10-10 09:45:00,75.82,75.83,75.44,75.45,106025.0,75.82,75.83,75.44,75.45,106025.0
2022-10-10 09:50:00,75.44,75.44,75.26,75.29,64233.0,75.44,75.44,75.26,75.29,64233.0
2022-10-10 09:55:00,75.28,75.49,75.28,75.37,50697.0,75.28,75.49,75.28,75.37,50697.0
2022-10-10 10:00:00,75.35,75.44,75.26,75.41,19235.0,75.35,75.44,75.26,75.41,19235.0
2022-10-10 10:05:00,75.38,75.41,75.05,75.19,38365.0,75.38,75.41,75.05,75.19,38365.0
2022-10-10 10:10:00,75.16,75.38,75.15,75.35,23580.0,75.16,75.38,75.15,75.35,23580.0
2022-10-10 10:15:00,75.39,75.55,75.39,75.52,25657.0,75.39,75.55,75.39,75.52,25657.0
2022-10-10 10:20:00,75.52,75.52,75.32,75.36,18670.0,75.52,75.52,75.32,75.36,18670.0
2022-10-10 10:25:00,75.33,75.57,75.28,75.56,25121.0,75.33,75.57,75.28,75.56,25121.0
2022-10-10 10:30:00,75.53,75.65,75.49,75.6,27985.0,75.53,75.65,75.49,75.6,27985.0
2022-10-10 10:35:00,75.59,75.59,75.14,75.22,30262.0,75.59,75.59,75.14,75.22,30262.0
2022-10-10 10:40:00,75.16,75.38,75.15,75.35,30017.0,75.16,75.38,75.15,75.35,30017.0
2022-10-10 10:45:00,75.3,75.33,75.11,75.25,29638.0,75.3,75.33,75.11,75.25,29638.0
2022-10-10 10:50:00,75.26,75.33,75.1,75.13,47554.0,75.26,75.33,75.1,75.13,47554.0
2022-10-10 10:55:00,75.12,75.18,75.0,75.06,71842.0,75.12,75.18,75.0,75.06,71842.0
2022-10-10 11:00:00,75.06,75.06,74.67,74.77,173171.0,75.06,75.06,74.67,74.77,173171.0
2022-10-10 11:05:00,74.78,74.85,74.67,74.76,56172.0,74.78,74.85,74.67,74.76,56172.0
2022-10-10 11:10:00,74.73,75.06,74.7,75.05,45321.0,74.73,75.06,74.7,75.05,45321.0
2022-10-10 11:15:00,75.04,75.16,74.96,75.12,57740.0,75.04,75.16,74.96,75.12,57740.0
2022-10-10 11:20:00,75.11,75.24,75.1,75.23,26814.0,75.11,75.24,75.1,75.23,26814.0
2022-10-10 11:25:00,75.23,75.23,74.77,74.77,20996.0,75.23,75.23,74.77,74.77,20996.0
2022-10-10 11:30:00,74.76,74.9,74.51,74.66,55842.0,74.76,74.9,74.51,74.66,55842.0
2022-10-10 11:35:00,74.63,74.87,74.62,74.82,30008.0,74.63,74.87,74.62,74.82,30008.0
2022-10-10 11:40:00,74.82,74.93,74.76,74.9,37026.0,74.82,74.93,74.76,74.9,37026.0
2022-10-10 11:45:00,74.9,74.92,74.79,74.83,9511.0,74.9,74.92,74.79,74.83,9511.0
2022-10-10 11:50:00,74.87,74.96,74.87,74.94,47803.0,74.87,74.96,74.87,74.94,47803.0
2022-10-10 11:55:00,74.94,75.04,74.9,74.91,35469.0,74.94,75.04,74.9,74.91,35469.0
2022-10-10 12:00:00,74.96,75.23,74.96,75.17,20870.0,74.96,75.23,74.96,75.17,20870.0
2022-10-10 12:05:00,75.16,75.16,75.02,75.1,11165.0,75.16,75.16,75.02,75.1,11165.0
2022-10-10 12:10:00,75.11,75.16,75.02,75.16,9362.0,75.11,75.16,75.02,75.16,9362.0
2022-10-10 12:15:00,75.13,75.13,74.98,75.09,11529.0,75.13,75.13,74.98,75.09,11529.0
2022-10-10 12:20:00,75.08,75.08,74.93,74.96,6518.0,75.08,75.08,74.93,74.96,6518.0
2022-10-10 12:25:00,74.96,75.09,74.96,75.09,9700.0,74.96,75.09,74.96,75.09,9700.0
2022-10-10 12:30:00,75.08,75.16,75.07,75.15,6400.0,75.08,75.16,75.07,75.15,6400.0
2022-10-10 12:35:00,75.11,75.14,75.0,75.12,22593.0,75.11,75.14,75.0,75.12,22593.0
2022-10-10 12:40:00,75.08,75.15,75.02,75.13,4953.0,75.08,75.15,75.02,75.13,4953.0
2022-10-10 12:45:00,75.15,75.15,75.06,75.12,10990.0,75.15,75.15,75.06,75.12,10990.0
2022-10-10 12:50:00,75.09,75.13,75.04,75.1,10479.0,75.09,75.13,75.04,75.1,10479.0
2022-10-10 12:55:00,75.05,75.11,75.05,75.06,4081.0,75.05,75.11,75.05,75.06,4081.0
2022-10-10 13:00:00,75.07,75.09,74.71,74.73,27594.0,75.07,75.09,74.71,74.73,27594.0
2022-10-10 13:05:00,74.73,74.82,74.66,74.81,38388.0,74.73,74.82,74.66,74.81,38388.0
2022-10-10 13:10:00,74.83,74.85,74.77,74.8,19687.0,74.83,74.85,74.77,74.8,19687.0
2022-10-10 13:15:00,74.79,74.79,74.67,74.71,14816.0,74.79,74.79,74.67,74.71,14816.0
2022-10-10 13:20:00,74.73,74.83,74.73,74.76,7264.0,74.73,74.83,74.73,74.76,7264.0
2022-10-10 13:25:00,74.72,74.72,74.52,74.6,21470.0,74.72,74.72,74.52,74.6,21470.0
2022-10-10 13:30:00,74.59,74.83,74.59,74.81,20641.0,74.59,74.83,74.59,74.81,20641.0
2022-10-10 13:35:00,74.83,74.87,74.78,74.86,15900.0,74.83,74.87,74.78,74.86,15900.0
2022-10-10 13:40:00,74.87,74.88,74.77,74.8,4761.0,74.87,74.88,74.77,74.8,4761.0
2022-10-10 13:45:00,74.8,74.92,74.73,74.92,98028.0,74.8,74.92,74.73,74.92,98028.0
2022-10-10 13:50:00,74.87,74.95,74.82,74.85,35011.0,74.87,74.95,74.82,74.85,35011.0
2022-10-10 13:55:00,74.86,74.86,74.6,74.61,20894.0,74.86,74.86,74.6,74.61,20894.0
2022-10-10 14:00:00,74.64,74.66,74.42,74.56,56019.0,74.64,74.66,74.42,74.56,56019.0
2022-10-10 14:05:00,74.55,74.55,74.38,74.46,36754.0,74.55,74.55,74.38,74.46,36754.0
2022-10-10 14:10:00,74.45,74.48,74.35,74.38,13562.0,74.45,74.48,74.35,74.38,13562.0
2022-10-10 14:15:00,74.33,74.35,74.2,74.32,33641.0,74.33,74.35,74.2,74.32,33641.0
2022-10-10 14:20:00,74.32,74.37,74.21,74.27,69468.0,74.32,74.37,74.21,74.27,69468.0
2022-10-10 14:25:00,74.25,74.25,73.97,74.03,103620.0,74.25,74.25,73.97,74.03,103620.0
2022-10-10 14:30:00,74.05,74.05,73.75,73.79,41547.0,74.05,74.05,73.75,73.79,41547.0
2022-10-10 14:35:00,73.79,73.86,73.62,73.63,66810.0,73.79,73.86,73.62,73.63,66810.0
2022-10-10 14:40:00,73.64,73.77,73.61,73.69,19393.0,73.64,73.77,73.61,73.69,19393.0
2022-10-10 14:45:00,73.66,73.7,73.6,73.69,19444.0,73.66,73.7,73.6,73.69,19444.0
2022-10-10 14:50:00,73.7,73.97,73.69,73.97,26057.0,73.7,73.97,73.69,73.97,26057.0
2022-10-10 14:55:00,73.98,74.07,73.9,74.06,49180.0,73.98,74.07,73.9,74.06,49180.0
2022-10-10 15:00:00,74.03,74.06,73.85,73.9,14691.0,74.03,74.06,73.85,73.9,14691.0
2022-10-10 15:05:00,73.89,73.9,73.76,73.79,146769.0,73.89,73.9,73.76,73.79,146769.0
2022-10-10 15:10:00,73.79,73.89,73.76,73.85,21431.0,73.79,73.89,73.76,73.85,21431.0
2022-10-10 15:15:00,73.83,73.86,73.78,73.84,9105.0,73.83,73.86,73.78,73.84,9105.0
2022-10-10 15:20:00,73.81,73.86,73.78,73.81,21417.0,73.81,73.86,73.78,73.81,21417.0
2022-10-10 15:25:00,73.8,73.85,73.76,73.76,19774.0,73.8,73.85,73.76,73.76,19774.0
2022-10-10 15:30:00,73.77,73.84,73.76,73.83,12073.0,73.77,73.84,73.76,73.83,12073.0
2022-10-10 15:35:00,73.81,73.9,73.8,73.9,25372.0,73.81,73.9,73.8,73.9,25372.0
2022-10-10 15:40:00,73.89,73.91,73.85,73.89,41788.0,73.89,73.91,73.85,73.89,41788.0
2022-10-10 15:45:00,73.88,73.93,73.82,73.88,38761.0,73.88,73.93,73.82,73.88,38761.0
2022-10-10 15:50:00,73.88,73.92,73.8,73.86,43930.0,73.88,73.92,73.8,73.86,43930.0
2022-10-10 15:55:00,73.85,73.87,73.75,73.77,68105.0,73.85,73.87,73.75,73.77,68105.0
2022-10-11 09:30:00,72.56,72.83,72.46,72.73,89285.0,72.56,72.83,72.46,72.73,89285.0
2022-10-11 09:35:00,72.7,72.79,72.61,72.64,44607.0,72.7,72.79,72.61,72.64,44607.0
2022-10-11 09:40:00,72.68,72.87,72.66,72.7,29773.0,72.68,72.87,72.66,72.7,29773.0
2022-10-11 09:45:00,72.75,73.07,72.75,72.9,22677.0,72.75,73.07,72.75,72.9,22677.0
2022-10-11 09:50:00,72.95,72.95,72.66,72.67,15739.0,72.95,72.95,72.66,72.67,15739.0
2022-10-11 09:55:00,72.62,72.64,72.49,72.5,37634.0,72.62,72.64,72.49,72.5,37634.0
2022-10-11 10:00:00,72.48,72.5,71.82,72.12,180036.0,72.48,72.5,71.82,72.12,180036.0
2022-10-11 10:05:00,72.12,72.16,72.0,72.1,44219.0,72.12,72.16,72.0,72.1,44219.0
2022-10-11 10:10:00,72.06,72.31,72.01,72.27,43575.0,72.06,72.31,72.01,72.27,43575.0
2022-10-11 10:15:00,72.28,72.43,72.22,72.3,35855.0,72.28,72.43,72.22,72.3,35855.0
2022-10-11 10:20:00,72.26,72.54,72.26,72.49,20355.0,72.26,72.54,72.26,72.49,20355.0
2022-10-11 10:25:00,72.5,72.57,72.4,72.42,48549.0,72.5,72.57,72.4,72.42,48549.0
2022-10-11 10:30:00,72.24,72.45,72.06,72.44,34841.0,72.24,72.45,72.06,72.44,34841.0
2022-10-11 10:35:00,72.4,72.79,72.38,72.71,20921.0,72.4,72.79,72.38,72.71,20921.0
2022-10-11 10:40:00,72.72,73.06,72.59,72.63,38099.0,72.72,73.06,72.59,72.63,38099.0
2022-10-11 10:45:00,72.67,72.79,72.53,72.71,30461.0,72.67,72.79,72.53,72.71,30461.0
2022-10-11 10:50:00,72.79,72.79,72.65,72.7,22554.0,72.79,72.79,72.65,72.7,22554.0
2022-10-11 10:55:00,72.67,72.71,72.52,72.52,10964.0,72.67,72.71,72.52,72.52,10964.0
2022-10-11 11:00:00,72.54,72.96,72.49,72.96,13612.0,72.54,72.96,72.49,72.96,13612.0
2022-10-11 11:05:00,72.96,73.01,72.75,72.78,12618.0,72.96,73.01,72.75,72.78,12618.0
2022-10-11 11:10:00,72.83,73.0,72.8,73.0,4174.0,72.83,73.0,72.8,73.0,4174.0
2022-10-11 11:15:00,73.02,73.05,72.91,72.92,12186.0,73.02,73.05,72.91,72.92,12186.0
2022-10-11 11:20:00,72.96,72.96,72.61,72.62,10157.0,72.96,72.96,72.61,72.62,10157.0
2022-10-11 11:25:00,72.59,72.61,72.35,72.36,28980.0,72.59,72.61,72.35,72.36,28980.0
2022-10-11 11:30:00,72.36,72.61,72.35,72.56,21750.0,72.36,72.61,72.35,72.56,21750.0
2022-10-11 11:35:00,72.56,72.61,72.44,72.53,15995.0,72.56,72.61,72.44,72.53,15995.0
2022-10-11 11:40:00,72.51,72.55,72.41,72.53,4058.0,72.51,72.55,72.41,72.53,4058.0
2022-10-11 11:45:00,72.57,72.7,72.5,72.7,13377.0,72.57,72.7,72.5,72.7,13377.0
2022-10-11 11:50:00,72.69,72.76,72.64,72.65,8350.0,72.69,72.76,72.64,72.65,8350.0
2022-10-11 11:55:00,72.64,72.8,72.63,72.79,7440.0,72.64,72.8,72.63,72.79,7440.0
2022-10-11 12:00:00,72.82,72.83,72.72,72.76,11463.0,72.82,72.83,72.72,72.76,11463.0
2022-10-11 12:05:00,72.73,72.74,72.62,72.68,6808.0,72.73,72.74,72.62,72.68,6808.0
2022-10-11 12:10:00,72.63,72.73,72.63,72.69,13462.0,72.63,72.73,72.63,72.69,13462.0
2022-10-11 12:15:00,72.7,72.82,72.68,72.78,11917.0,72.7,72.82,72.68,72.78,11917.0
2022-10-11 12:20:00,72.75,72.9,72.75,72.8,19588.0,72.75,72.9,72.75,72.8,19588.0
2022-10-11 12:25:00,72.77,72.79,72.68,72.68,12682.0,72.77,72.79,72.68,72.68,12682.0
2022-10-11 12:30:00,72.7,72.73,72.67,72.68,3360.0,72.7,72.73,72.67,72.68,3360.0
2022-10-11 12:35:00,72.66,72.76,72.59,72.63,6182.0,72.66,72.76,72.59,72.63,6182.0
2022-10-11 12:40:00,72.6,72.77,72.58,72.75,6854.0,72.6,72.77,72.58,72.75,6854.0
2022-10-11 12:45:00,72.83,72.89,72.8,72.8,3313.0,72.83,72.89,72.8,72.8,3313.0
2022-10-11 12:50:00,72.84,72.84,72.79,72.83,3979.0,72.84,72.84,72.79,72.83,3979.0
2022-10-11 12:55:00,72.83,72.83,72.69,72.71,5035.0,72.83,72.83,72.69,72.71,5035.0
2022-10-11 13:00:00,72.72,72.72,72.58,72.61,5549.0,72.72,72.72,72.58,72.61,5549.0
2022-10-11 13:05:00,72.56,72.62,72.29,72.61,26349.0,72.56,72.62,72.29,72.61,26349.0
2022-10-11 13:10:00,72.62,72.63,72.48,72.55,16760.0,72.62,72.63,72.48,72.55,16760.0
2022-10-11 13:15:00,72.65,72.65,72.52,72.53,5473.0,72.65,72.65,72.52,72.53,5473.0
2022-10-11 13:20:00,72.5,72.57,72.46,72.57,3524.0,72.5,72.57,72.46,72.57,3524.0
2022-10-11 13:25:00,72.62,72.74,72.61,72.74,15003.0,72.62,72.74,72.61,72.74,15003.0
2022-10-11 13:30:00,72.68,72.84,72.68,72.83,20854.0,72.68,72.84,72.68,72.83,20854.0
2022-10-11 13:35:00,72.83,72.83,72.76,72.76,9815.0,72.83,72.83,72.76,72.76,9815.0
2022-10-11 13:40:00,72.76,72.8,72.74,72.74,4428.0,72.76,72.8,72.74,72.74,4428.0
2022-10-11 13:45:00,72.69,72.72,72.57,72.57,19401.0,72.69,72.72,72.57,72.57,19401.0
2022-10-11 13:50:00,72.6,72.88,72.6,72.81,17621.0,72.6,72.88,72.6,72.81,17621.0
2022-10-11 13:55:00,72.78,72.84,72.7,72.83,13902.0,72.78,72.84,72.7,72.83,13902.0
2022-10-11 14:00:00,72.8,72.8,72.72,72.79,7010.0,72.8,72.8,72.72,72.79,7010.0
2022-10-11 14:05:00,72.76,72.82,72.67,72.67,7314.0,72.76,72.82,72.67,72.67,7314.0
2022-10-11 14:10:00,72.72,72.73,72.62,72.65,3600.0,72.72,72.73,72.62,72.65,3600.0
2022-10-11 14:15:00,72.66,72.68,72.53,72.55,11769.0,72.66,72.68,72.53,72.55,11769.0
2022-10-11 14:20:00,72.57,72.71,72.57,72.64,10980.0,72.57,72.71,72.57,72.64,10980.0
2022-10-11 14:25:00,72.65,72.81,72.43,72.46,16939.0,72.65,72.81,72.43,72.46,16939.0
2022-10-11 14:30:00,72.53,72.53,72.18,72.31,61012.0,72.53,72.53,72.18,72.31,61012.0
2022-10-11 14:35:00,72.31,72.36,72.28,72.35,7796.0,72.31,72.36,72.28,72.35,7796.0
2022-10-11 14:40:00,72.36,72.36,72.27,72.27,9938.0,72.36,72.36,72.27,72.27,9938.0
2022-10-11 14:45:00,72.27,72.27,71.97,72.02,33014.0,72.27,72.27,71.97,72.02,33014.0
2022-10-11 14:50:00,72.0,72.01,71.92,71.92,7864.0,72.0,72.01,71.92,71.92,7864.0
2022-10-11 14:55:00,71.9,71.9,71.7,71.77,19347.0,71.9,71.9,71.7,71.77,19347.0
2022-10-11 15:00:00,71.75,71.76,71.61,71.68,14315.0,71.75,71.76,71.61,71.68,14315.0
2022-10-11 15:05:00,71.66,71.71,71.52,71.53,115899.0,71.66,71.71,71.52,71.53,115899.0
2022-10-11 15:10:00,71.53,71.58,71.47,71.49,13678.0,71.53,71.58,71.47,71.49,13678.0
2022-10-11 15:15:00,71.45,71.59,71.4,71.57,15950.0,71.45,71.59,71.4,71.57,15950.0
2022-10-11 15:20:00,71.59,71.68,71.56,71.66,31695.0,71.59,71.68,71.56,71.66,31695.0
2022-10-11 15:25:00,71.7,71.78,71.64,71.75,17101.0,71.7,71.78,71.64,71.75,17101.0
2022-10-11 15:30:00,71.75,71.75,71.62,71.71,8111.0,71.75,71.75,71.62,71.71,8111.0
2022-10-11 15:35:00,71.73,71.82,71.72,71.79,16878.0,71.73,71.82,71.72,71.79,16878.0
2022-10-11 15:40:00,71.77,71.81,71.71,71.81,11552.0,71.77,71.81,71.71,71.81,11552.0
2022-10-11 15:45:00,71.82,71.93,71.79,71.87,41288.0,71.82,71.93,71.79,71.87,41288.0
2022-10-11 15:50:00,71.86,71.86,71.71,71.76,123103.0,71.86,71.86,71.71,71.76,123103.0
2022-10-11 15:55:00,71.75,71.83,71.72,71.74,90889.0,71.75,71.83,71.72,71.74,90889.0
2022-10-12 09:30:00,71.42,71.54,71.21,71.38,51662.0,71.42,71.54,71.21,71.38,51662.0
2022-10-12 09:35:00,71.32,71.45,71.2,71.36,39998.0,71.32,71.45,71.2,71.36,39998.0
2022-10-12 09:40:00,71.35,71.39,71.14,71.32,19884.0,71.35,71.39,71.14,71.32,19884.0
2022-10-12 09:45:00,71.35,71.46,71.22,71.38,21923.0,71.35,71.46,71.22,71.38,21923.0
2022-10-12 09:50:00,71.37,71.41,71.19,71.19,18899.0,71.37,71.41,71.19,71.19,18899.0
2022-10-12 09:55:00,71.24,71.48,71.23,71.42,16356.0,71.24,71.48,71.23,71.42,16356.0
2022-10-12 10:00:00,71.39,71.6,71.36,71.48,13804.0,71.39,71.6,71.36,71.48,13804.0
2022-10-12 10:05:00,71.52,71.54,71.28,71.36,26029.0,71.52,71.54,71.28,71.36,26029.0
2022-10-12 10:10:00,71.37,71.38,71.25,71.26,11566.0,71.37,71.38,71.25,71.26,11566.0
2022-10-12 10:15:00,71.27,71.31,70.86,71.03,39987.0,71.27,71.31,70.86,71.03,39987.0
2022-10-12 10:20:00,71.01,71.01,70.61,70.81,39660.0,71.01,71.01,70.61,70.81,39660.0
2022-10-12 10:25:00,70.8,70.92,70.78,70.8,22259.0,70.8,70.92,70.78,70.8,22259.0
2022-10-12 10:30:00,70.78,70.96,70.67,70.96,25404.0,70.78,70.96,70.67,70.96,25404.0
2022-10-12 10:35:00,71.0,71.1,71.0,71.02,15515.0,71.0,71.1,71.0,71.02,15515.0
2022-10-12 10:40:00,70.96,71.01,70.84,70.96,18553.0,70.96,71.01,70.84,70.96,18553.0
2022-10-12 10:45:00,70.95,71.13,70.85,71.0,7690.0,70.95,71.13,70.85,71.0,7690.0
2022-10-12 10:50:00,70.92,70.97,70.81,70.97,17112.0,70.92,70.97,70.81,70.97,17112.0
2022-10-12 10:55:00,70.95,71.01,70.86,70.97,28048.0,70.95,71.01,70.86,70.97,28048.0
2022-10-12 11:00:00,71.05,71.07,70.98,71.01,5750.0,71.05,71.07,70.98,71.01,5750.0
2022-10-12 11:05:00,70.94,70.96,70.84,70.96,6240.0,70.94,70.96,70.84,70.96,6240.0
2022-10-12 11:10:00,70.96,70.96,70.87,70.93,10949.0,70.96,70.96,70.87,70.93,10949.0
2022-10-12 11:15:00,70.99,71.2,70.97,71.11,53324.0,70.99,71.2,70.97,71.11,53324.0
2022-10-12 11:20:00,71.12,71.12,71.02,71.07,40188.0,71.12,71.12,71.02,71.07,40188.0
2022-10-12 11:25:00,71.04,71.04,70.87,71.0,41968.0,71.04,71.04,70.87,71.0,41968.0
2022-10-12 11:30:00,70.99,70.99,70.7,70.79,11334.0,70.99,70.99,70.7,70.79,11334.0
2022-10-12 11:35:00,70.78,70.86,70.77,70.82,5300.0,70.78,70.86,70.77,70.82,5300.0
2022-10-12 11:40:00,70.8,70.89,70.71,70.82,27685.0,70.8,70.89,70.71,70.82,27685.0
2022-10-12 11:45:00,70.81,70.82,70.68,70.75,18150.0,70.81,70.82,70.68,70.75,18150.0
2022-10-12 11:50:00,70.71,70.71,70.54,70.65,84963.0,70.71,70.71,70.54,70.65,84963.0
2022-10-12 11:55:00,70.67,70.68,70.35,70.41,46764.0,70.67,70.68,70.35,70.41,46764.0
2022-10-12 12:00:00,70.41,70.56,70.3,70.43,60769.0,70.41,70.56,70.3,70.43,60769.0
2022-10-12 12:05:00,70.49,70.51,70.4,70.47,17469.0,70.49,70.51,70.4,70.47,17469.0
2022-10-12 12:10:00,70.44,70.44,70.3,70.37,36365.0,70.44,70.44,70.3,70.37,36365.0
2022-10-12 12:15:00,70.4,70.5,70.34,70.36,17480.0,70.4,70.5,70.34,70.36,17480.0
2022-10-12 12:20:00,70.36,70.43,70.31,70.35,86646.0,70.36,70.43,70.31,70.35,86646.0
2022-10-12 12:25:00,70.34,70.4,70.2,70.35,61960.0,70.34,70.4,70.2,70.35,61960.0
2022-10-12 12:30:00,70.28,70.32,70.26,70.28,12296.0,70.28,70.32,70.26,70.28,12296.0
2022-10-12 12:35:00,70.26,70.44,70.21,70.43,39521.0,70.26,70.44,70.21,70.43,39521.0
2022-10-12 12:40:00,70.4,70.4,70.3,70.35,20239.0,70.4,70.4,70.3,70.35,20239.0
2022-10-12 12:45:00,70.36,70.6,70.34,70.6,31545.0,70.36,70.6,70.34,70.6,31545.0
2022-10-12 12:50:00,70.6,70.73,70.57,70.65,26341.0,70.6,70.73,70.57,70.65,26341.0
2022-10-12 12:55:00,70.64,70.8,70.62,70.78,17526.0,70.64,70.8,70.62,70.78,17526.0
2022-10-12 13:00:00,70.74,70.76,70.61,70.66,18380.0,70.74,70.76,70.61,70.66,18380.0
2022-10-12 13:05:00,70.7,70.73,70.68,70.71,6807.0,70.7,70.73,70.68,70.71,6807.0
2022-10-12 13:10:00,70.7,70.82,70.66,70.81,29679.0,70.7,70.82,70.66,70.81,29679.0
2022-10-12 13:15:00,70.8,70.85,70.74,70.81,26180.0,70.8,70.85,70.74,70.81,26180.0
2022-10-12 13:20:00,70.82,70.85,70.66,70.67,33613.0,70.82,70.85,70.66,70.67,33613.0
2022-10-12 13:25:00,70.66,70.85,70.66,70.82,24152.0,70.66,70.85,70.66,70.82,24152.0
2022-10-12 13:30:00,70.82,71.02,70.82,70.92,31099.0,70.82,71.02,70.82,70.92,31099.0
2022-10-12 13:35:00,70.92,71.0,70.86,70.91,25937.0,70.92,71.0,70.86,70.91,25937.0
2022-10-12 13:40:00,70.91,70.96,70.87,70.95,26954.0,70.91,70.96,70.87,70.95,26954.0
2022-10-12 13:45:00,70.95,71.06,70.94,71.03,5625.0,70.95,71.06,70.94,71.03,5625.0
2022-10-12 13:50:00,71.02,71.05,70.95,70.98,14589.0,71.02,71.05,70.95,70.98,14589.0
2022-10-12 13:55:00,70.96,70.96,70.86,70.87,7987.0,70.96,70.96,70.86,70.87,7987.0
2022-10-12 14:00:00,70.87,71.0,70.85,70.94,14272.0,70.87,71.0,70.85,70.94,14272.0
2022-10-12 14:05:00,70.95,71.09,70.92,71.06,7814.0,70.95,71.09,70.92,71.06,7814.0
2022-10-12 14:10:00,71.04,71.16,71.04,71.13,15600.0,71.04,71.16,71.04,71.13,15600.0
2022-10-12 14:15:00,71.12,71.23,70.9,70.98,25469.0,71.12,71.23,70.9,70.98,25469.0
2022-10-12 14:20:00,70.98,71.13,70.91,71.1,12697.0,70.98,71.13,70.91,71.1,12697.0
2022-10-12 14:25:00,71.0,71.09,70.92,71.05,40348.0,71.0,71.09,70.92,71.05,40348.0
2022-10-12 14:30:00,71.05,71.07,70.88,71.07,16765.0,71.05,71.07,70.88,71.07,16765.0
2022-10-12 14:35:00,71.12,71.15,71.04,71.04,15785.0,71.12,71.15,71.04,71.04,15785.0
2022-10-12 14:40:00,71.05,71.1,71.03,71.1,10469.0,71.05,71.1,71.03,71.1,10469.0
2022-10-12 14:45:00,71.13,71.14,70.98,71.02,25317.0,71.13,71.14,70.98,71.02,25317.0
2022-10-12 14:50:00,71.03,71.05,70.96,70.99,26785.0,71.03,71.05,70.96,70.99,26785.0
2022-10-12 14:55:00,70.99,71.0,70.94,70.98,14011.0,70.99,71.0,70.94,70.98,14011.0
2022-10-12 15:00:00,70.99,71.01,70.94,70.96,11709.0,70.99,71.01,70.94,70.96,11709.0
2022-10-12 15:05:00,70.94,71.02,70.94,70.98,10240.0,70.94,71.02,70.94,70.98,10240.0
2022-10-12 15:10:00,71.01,71.01,70.93,71.0,10769.0,71.01,71.01,70.93,71.0,10769.0
2022-10-12 15:15:00,70.99,71.04,70.97,71.02,12483.0,70.99,71.04,70.97,71.02,12483.0
2022-10-12 15:20:00,71.03,71.05,71.0,71.01,6505.0,71.03,71.05,71.0,71.01,6505.0
2022-10-12 15:25:00,71.01,71.01,70.93,70.95,13731.0,71.01,71.01,70.93,70.95,13731.0
2022-10-12 15:30:00,70.94,70.96,70.9,70.92,15082.0,70.94,70.96,70.9,70.92,15082.0
2022-10-12 15:35:00,70.92,70.95,70.91,70.92,12275.0,70.92,70.95,70.91,70.92,12275.0
2022-10-12 15:40:00,70.92,70.93,70.9,70.91,18304.0,70.92,70.93,70.9,70.91,18304.0
2022-10-12 15:45:00,70.91,70.92,70.84,70.84,11909.0,70.91,70.92,70.84,70.84,11909.0
2022-10-12 15:50:00,70.84,70.88,70.82,70.85,40278.0,70.84,70.88,70.82,70.85,40278.0
2022-10-12 15:55:00,70.85,70.92,70.83,70.92,47213.0,70.85,70.92,70.83,70.92,47213.0
2022-10-13 09:30:00,70.39,70.93,70.39,70.93,35646.0,70.39,70.93,70.39,70.93,35646.0
2022-10-13 09:35:00,70.95,71.0,70.65,70.69,29153.0,70.95,71.0,70.65,70.69,29153.0
2022-10-13 09:40:00,70.7,70.9,70.61,70.62,30976.0,70.7,70.9,70.61,70.62,30976.0
2022-10-13 09:45:00,70.62,70.8,70.62,70.79,6660.0,70.62,70.8,70.62,70.79,6660.0
2022-10-13 09:50:00,70.79,70.9,70.71,70.76,63173.0,70.79,70.9,70.71,70.76,63173.0
2022-10-13 09:55:00,70.79,70.87,70.65,70.78,11426.0,70.79,70.87,70.65,70.78,11426.0
2022-10-13 10:00:00,70.8,70.8,70.7,70.8,6713.0,70.8,70.8,70.7,70.8,6713.0
2022-10-13 10:05:00,70.77,70.85,70.56,70.66,14215.0,70.77,70.85,70.56,70.66,14215.0
2022-10-13 10:10:00,70.66,70.81,70.62,70.71,4023.0,70.66,70.81,70.62,70.71,4023.0
2022-10-13 10:15:00,70.7,70.71,70.59,70.59,6210.0,70.7,70.71,70.59,70.59,6210.0
2022-10-13 10:20:00,70.58,70.61,70.44,70.44,20169.0,70.58,70.61,70.44,70.44,20169.0
2022-10-13 10:25:00,70.41,70.44,70.37,70.44,4300.0,70.41,70.44,70.37,70.44,4300.0
2022-10-13 10:30:00,70.44,70.66,70.43,70.53,6425.0,70.44,70.66,70.43,70.53,6425.0
2022-10-13 10:35:00,70.54,70.89,70.54,70.85,64067.0,70.54,70.89,70.54,70.85,64067.0
2022-10-13 10:40:00,70.82,70.98,70.74,70.92,24714.0,70.82,70.98,70.74,70.92,24714.0
2022-10-13 10:45:00,70.92,71.32,70.92,71.25,34398.0,70.92,71.32,70.92,71.25,34398.0
2022-10-13 10:50:00,71.28,71.46,71.28,71.33,64837.0,71.28,71.46,71.28,71.33,64837.0
2022-10-13 10:55:00,71.33,71.42,71.23,71.23,27173.0,71.33,71.42,71.23,71.23,27173.0
2022-10-13 11:00:00,71.24,71.31,70.89,71.2,67091.0,71.24,71.31,70.89,71.2,67091.0
2022-10-13 11:05:00,71.21,71.82,71.21,71.82,22533.0,71.21,71.82,71.21,71.82,22533.0
2022-10-13 11:10:00,71.79,71.81,71.66,71.79,18528.0,71.79,71.81,71.66,71.79,18528.0
2022-10-13 11:15:00,71.91,72.4,71.87,72.17,65925.0,71.91,72.4,71.87,72.17,65925.0
2022-10-13 11:20:00,72.21,72.44,72.11,72.17,24699.0,72.21,72.44,72.11,72.17,24699.0
2022-10-13 11:25:00,72.12,72.18,71.98,71.98,17794.0,72.12,72.18,71.98,71.98,17794.0
2022-10-13 11:30:00,71.99,72.1,71.92,72.08,20901.0,71.99,72.1,71.92,72.08,20901.0
2022-10-13 11:35:00,72.11,72.29,72.1,72.27,8541.0,72.11,72.29,72.1,72.27,8541.0
2022-10-13 11:40:00,72.28,72.47,72.21,72.28,29505.0,72.28,72.47,72.21,72.28,29505.0
2022-10-13 11:45:00,72.26,72.4,72.17,72.32,10261.0,72.26,72.4,72.17,72.32,10261.0
2022-10-13 11:50:00,72.32,72.79,72.31,72.62,86631.0,72.32,72.79,72.31,72.62,86631.0
2022-10-13 11:55:00,72.62,72.67,72.5,72.58,10650.0,72.62,72.67,72.5,72.58,10650.0
2022-10-13 12:00:00,72.63,72.68,72.5,72.52,7371.0,72.63,72.68,72.5,72.52,7371.0
2022-10-13 12:05:00,72.54,72.59,72.46,72.46,36772.0,72.54,72.59,72.46,72.46,36772.0
2022-10-13 12:10:00,72.47,72.48,72.33,72.35,7963.0,72.47,72.48,72.33,72.35,7963.0
2022-10-13 12:15:00,72.36,72.39,72.25,72.38,33004.0,72.36,72.39,72.25,72.38,33004.0
2022-10-13 12:20:00,72.37,72.37,72.25,72.27,11084.0,72.37,72.37,72.25,72.27,11084.0
2022-10-13 12:25:00,72.31,72.41,72.22,72.33,15817.0,72.31,72.41,72.22,72.33,15817.0
2022-10-13 12:30:00,72.35,72.37,72.27,72.27,9548.0,72.35,72.37,72.27,72.27,9548.0
2022-10-13 12:35:00,72.34,72.36,72.3,72.36,1300.0,72.34,72.36,72.3,72.36,1300.0
2022-10-13 12:40:00,72.28,72.39,72.27,72.32,5353.0,72.28,72.39,72.27,72.32,5353.0
2022-10-13 12:45:00,72.31,72.39,72.31,72.39,1811.0,72.31,72.39,72.31,72.39,1811.0
2022-10-13 12:50:00,72.36,72.51,72.36,72.4,5609.0,72.36,72.51,72.36,72.4,5609.0
2022-10-13 12:55:00,72.46,72.53,72.45,72.49,2830.0,72.46,72.53,72.45,72.49,2830.0
2022-10-13 13:00:00,72.5,72.6,72.48,72.58,11341.0,72.5,72.6,72.48,72.58,11341.0
2022-10-13 13:05:00,72.61,72.67,72.5,72.5,4950.0,72.61,72.67,72.5,72.5,4950.0
2022-10-13 13:10:00,72.52,72.56,72.44,72.47,5907.0,72.52,72.56,72.44,72.47,5907.0
2022-10-13 13:15:00,72.48,72.66,72.48,72.66,2700.0,72.48,72.66,72.48,72.66,2700.0
2022-10-13 13:20:00,72.66,72.83,72.65,72.75,17299.0,72.66,72.83,72.65,72.75,17299.0
2022-10-13 13:25:00,72.75,72.87,72.71,72.8,6555.0,72.75,72.87,72.71,72.8,6555.0
2022-10-13 13:30:00,72.84,72.85,72.76,72.85,20696.0,72.84,72.85,72.76,72.85,20696.0
2022-10-13 13:35:00,72.8,72.85,72.75,72.78,5074.0,72.8,72.85,72.75,72.78,5074.0
2022-10-13 13:40:00,72.84,72.84,72.72,72.73,8258.0,72.84,72.84,72.72,72.73,8258.0
2022-10-13 13:45:00,72.73,72.77,72.65,72.66,9177.0,72.73,72.77,72.65,72.66,9177.0
2022-10-13 13:50:00,72.65,72.71,72.64,72.66,13325.0,72.65,72.71,72.64,72.66,13325.0
2022-10-13 13:55:00,72.65,72.8,72.64,72.78,11646.0,72.65,72.8,72.64,72.78,11646.0
2022-10-13 14:00:00,72.76,72.76,72.66,72.68,4982.0,72.76,72.76,72.66,72.68,4982.0
2022-10-13 14:05:00,72.73,72.76,72.66,72.66,13125.0,72.73,72.76,72.66,72.66,13125.0
2022-10-13 14:10:00,72.68,72.79,72.67,72.78,31424.0,72.68,72.79,72.67,72.78,31424.0
2022-10-13 14:15:00,72.79,72.83,72.75,72.79,9067.0,72.79,72.83,72.75,72.79,9067.0
2022-10-13 14:20:00,72.79,72.81,72.7,72.77,11030.0,72.79,72.81,72.7,72.77,11030.0
2022-10-13 14:25:00,72.81,72.83,72.56,72.56,215294.0,72.81,72.83,72.56,72.56,215294.0
2022-10-13 14:30:00,72.56,72.58,72.5,72.53,23490.0,72.56,72.58,72.5,72.53,23490.0
2022-10-13 14:35:00,72.54,72.64,72.54,72.62,17786.0,72.54,72.64,72.54,72.62,17786.0
2022-10-13 14:40:00,72.62,72.62,72.51,72.51,4400.0,72.62,72.62,72.51,72.51,4400.0
2022-10-13 14:45:00,72.53,72.56,72.47,72.49,6001.0,72.53,72.56,72.47,72.49,6001.0
2022-10-13 14:50:00,72.47,72.57,72.47,72.51,17473.0,72.47,72.57,72.47,72.51,17473.0
2022-10-13 14:55:00,72.5,72.55,72.49,72.54,6145.0,72.5,72.55,72.49,72.54,6145.0
2022-10-13 15:00:00,72.53,72.65,72.52,72.65,7533.0,72.53,72.65,72.52,72.65,7533.0
2022-10-13 15:05:00,72.66,72.71,72.65,72.7,11922.0,72.66,72.71,72.65,72.7,11922.0
2022-10-13 15:10:00,72.67,72.68,72.63,72.63,10161.0,72.67,72.68,72.63,72.63,10161.0
2022-10-13 15:15:00,72.61,72.64,72.59,72.64,5095.0,72.61,72.64,72.59,72.64,5095.0
2022-10-13 15:20:00,72.63,72.63,72.59,72.63,4000.0,72.63,72.63,72.59,72.63,4000.0
2022-10-13 15:25:00,72.63,72.65,72.58,72.59,8143.0,72.63,72.65,72.58,72.59,8143.0
2022-10-13 15:30:00,72.58,72.59,72.49,72.5,8100.0,72.58,72.59,72.49,72.5,8100.0
2022-10-13 15:35:00,72.47,72.48,72.42,72.47,25483.0,72.47,72.48,72.42,72.47,25483.0
2022-10-13 15:40:00,72.46,72.48,72.43,72.47,18580.0,72.46,72.48,72.43,72.47,18580.0
2022-10-13 15:45:00,72.47,72.51,72.45,72.49,21515.0,72.47,72.51,72.45,72.49,21515.0
2022-10-13 15:50:00,72.49,72.61,72.46,72.59,35172.0,72.49,72.61,72.46,72.59,35172.0
2022-10-13 15:55:00,72.59,72.61,72.5,72.53,119513.0,72.59,72.61,72.5,72.53,119513.0
2022-10-14 09:30:00,71.4,71.72,71.3,71.42,31621.0,71.4,71.72,71.3,71.42,31621.0
2022-10-14 09:35:00,71.43,71.7,71.38,71.67,22953.0,71.43,71.7,71.38,71.67,22953.0
2022-10-14 09:40:00,71.62,71.62,71.36,71.37,15918.0,71.62,71.62,71.36,71.37,15918.0
2022-10-14 09:45:00,71.33,71.33,71.04,71.13,24049.0,71.33,71.33,71.04,71.13,24049.0
2022-10-14 09:50:00,71.09,71.17,70.9,70.99,29442.0,71.09,71.17,70.9,70.99,29442.0
2022-10-14 09:55:00,70.97,71.07,70.84,70.88,8451.0,70.97,71.07,70.84,70.88,8451.0
2022-10-14 10:00:00,70.85,70.85,70.53,70.81,43672.0,70.85,70.85,70.53,70.81,43672.0
2022-10-14 10:05:00,70.82,70.93,70.75,70.76,8445.0,70.82,70.93,70.75,70.76,8445.0
2022-10-14 10:10:00,70.75,70.78,70.41,70.48,77614.0,70.75,70.78,70.41,70.48,77614.0
2022-10-14 10:15:00,70.42,70.55,70.24,70.34,35946.0,70.42,70.55,70.24,70.34,35946.0
2022-10-14 10:20:00,70.29,70.41,70.01,70.41,24494.0,70.29,70.41,70.01,70.41,24494.0
2022-10-14 10:25:00,70.33,70.6,70.32,70.54,18153.0,70.33,70.6,70.32,70.54,18153.0
2022-10-14 10:30:00,70.54,70.71,70.44,70.56,22193.0,70.54,70.71,70.44,70.56,22193.0
2022-10-14 10:35:00,70.58,70.58,70.46,70.55,13627.0,70.58,70.58,70.46,70.55,13627.0
2022-10-14 10:40:00,70.57,70.58,70.25,70.26,7380.0,70.57,70.58,70.25,70.26,7380.0
2022-10-14 10:45:00,70.27,70.35,70.19,70.19,12699.0,70.27,70.35,70.19,70.19,12699.0
2022-10-14 10:50:00,70.23,70.32,70.19,70.32,6523.0,70.23,70.32,70.19,70.32,6523.0
2022-10-14 10:55:00,70.33,70.45,70.28,70.32,12921.0,70.33,70.45,70.28,70.32,12921.0
2022-10-14 11:00:00,70.36,70.51,70.26,70.5,7670.0,70.36,70.51,70.26,70.5,7670.0
2022-10-14 11:05:00,70.45,70.48,70.31,70.41,10646.0,70.45,70.48,70.31,70.41,10646.0
2022-10-14 11:10:00,70.39,70.53,70.38,70.53,6724.0,70.39,70.53,70.38,70.53,6724.0
2022-10-14 11:15:00,70.43,70.43,70.3,70.31,6150.0,70.43,70.43,70.3,70.31,6150.0
2022-10-14 11:20:00,70.35,70.6,70.34,70.53,5709.0,70.35,70.6,70.34,70.53,5709.0
2022-10-14 11:25:00,70.61,70.79,70.55,70.74,6950.0,70.61,70.79,70.55,70.74,6950.0
2022-10-14 11:30:00,70.75,70.81,70.57,70.74,9828.0,70.75,70.81,70.57,70.74,9828.0
2022-10-14 11:35:00,70.72,70.82,70.7,70.75,14612.0,70.72,70.82,70.7,70.75,14612.0
2022-10-14 11:40:00,70.73,70.76,70.5,70.51,9845.0,70.73,70.76,70.5,70.51,9845.0
2022-10-14 11:45:00,70.49,70.51,70.3,70.3,22892.0,70.49,70.51,70.3,70.3,22892.0
2022-10-14 11:50:00,70.31,70.41,70.26,70.3,21153.0,70.31,70.41,70.26,70.3,21153.0
2022-10-14 11:55:00,70.33,70.43,70.29,70.41,2736.0,70.33,70.43,70.29,70.41,2736.0
2022-10-14 12:00:00,70.34,70.5,70.31,70.47,10246.0,70.34,70.5,70.31,70.47,10246.0
2022-10-14 12:05:00,70.49,70.52,70.33,70.33,3251.0,70.49,70.52,70.33,70.33,3251.0
2022-10-14 12:10:00,70.3,70.4,70.27,70.38,7692.0,70.3,70.4,70.27,70.38,7692.0
2022-10-14 12:15:00,70.3,70.35,70.25,70.32,62720.0,70.3,70.35,70.25,70.32,62720.0
2022-10-14 12:20:00,70.34,70.41,70.28,70.29,64198.0,70.34,70.41,70.28,70.29,64198.0
2022-10-14 12:25:00,70.31,70.43,70.31,70.41,8654.0,70.31,70.43,70.31,70.41,8654.0
2022-10-14 12:30:00,70.43,70.47,70.39,70.47,112050.0,70.43,70.47,70.39,70.47,112050.0
2022-10-14 12:35:00,70.46,70.54,70.43,70.5,6150.0,70.46,70.54,70.43,70.5,6150.0
2022-10-14 12:40:00,70.47,70.5,70.45,70.47,3820.0,70.47,70.5,70.45,70.47,3820.0
2022-10-14 12:45:00,70.54,70.58,70.51,70.55,20663.0,70.54,70.58,70.51,70.55,20663.0
2022-10-14 12:50:00,70.51,70.56,70.51,70.55,4830.0,70.51,70.56,70.51,70.55,4830.0
2022-10-14 12:55:00,70.55,70.59,70.44,70.44,14647.0,70.55,70.59,70.44,70.44,14647.0
2022-10-14 13:00:00,70.48,70.49,70.4,70.42,11212.0,70.48,70.49,70.4,70.42,11212.0
2022-10-14 13:05:00,70.4,70.41,70.16,70.2,43525.0,70.4,70.41,70.16,70.2,43525.0
2022-10-14 13:10:00,70.19,70.21,69.91,69.98,161789.0,70.19,70.21,69.91,69.98,161789.0
2022-10-14 13:15:00,69.98,69.98,69.75,69.89,56217.0,69.98,69.98,69.75,69.89,56217.0
2022-10-14 13:20:00,69.83,70.08,69.8,70.06,22411.0,69.83,70.08,69.8,70.06,22411.0
2022-10-14 13:25:00,70.03,70.15,70.01,70.15,4488.0,70.03,70.15,70.01,70.15,4488.0
2022-10-14 13:30:00,70.17,70.31,70.16,70.28,49336.0,70.17,70.31,70.16,70.28,49336.0
2022-10-14 13:35:00,70.24,70.24,70.2,70.21,1418.0,70.24,70.24,70.2,70.21,1418.0
2022-10-14 13:40:00,70.26,70.3,70.14,70.17,15584.0,70.26,70.3,70.14,70.17,15584.0
2022-10-14 13:45:00,70.17,70.32,70.17,70.29,23415.0,70.17,70.32,70.17,70.29,23415.0
2022-10-14 13:50:00,70.28,70.29,70.16,70.17,31699.0,70.28,70.29,70.16,70.17,31699.0
2022-10-14 13:55:00,70.16,70.19,70.14,70.15,5947.0,70.16,70.19,70.14,70.15,5947.0
2022-10-14 14:00:00,70.17,70.34,70.17,70.31,14144.0,70.17,70.34,70.17,70.31,14144.0
2022-10-14 14:05:00,70.31,70.31,70.14,70.2,9444.0,70.31,70.31,70.14,70.2,9444.0
2022-10-14 14:10:00,70.17,70.17,70.0,70.03,27552.0,70.17,70.17,70.0,70.03,27552.0
2022-10-14 14:15:00,70.03,70.05,69.9,69.97,33635.0,70.03,70.05,69.9,69.97,33635.0
2022-10-14 14:20:00,70.03,70.1,69.93,70.08,6800.0,70.03,70.1,69.93,70.08,6800.0
2022-10-14 14:25:00,70.07,70.17,69.98,70.16,58377.0,70.07,70.17,69.98,70.16,58377.0
2022-10-14 14:30:00,70.12,70.19,70.09,70.1,7071.0,70.12,70.19,70.09,70.1,7071.0
2022-10-14 14:35:00,70.12,70.17,70.06,70.12,5632.0,70.12,70.17,70.06,70.12,5632.0
2022-10-14 14:40:00,70.14,70.16,70.13,70.14,3938.0,70.14,70.16,70.13,70.14,3938.0
2022-10-14 14:45:00,70.16,70.28,70.16,70.27,19994.0,70.16,70.28,70.16,70.27,19994.0
2022-10-14 14:50:00,70.27,70.27,70.22,70.25,3844.0,70.27,70.27,70.22,70.25,3844.0
2022-10-14 14:55:00,70.2,70.22,70.16,70.22,8478.0,70.2,70.22,70.16,70.22,8478.0
2022-10-14 15:00:00,70.23,70.32,70.19,70.3,8440.0,70.23,70.32,70.19,70.3,8440.0
2022-10-14 15:05:00,70.25,70.25,70.19,70.19,7340.0,70.25,70.25,70.19,70.19,7340.0
2022-10-14 15:10:00,70.2,70.3,70.2,70.22,5902.0,70.2,70.3,70.2,70.22,5902.0
2022-10-14 15:15:00,70.19,70.2,70.13,70.16,23779.0,70.19,70.2,70.13,70.16,23779.0
2022-10-14 15:20:00,70.11,70.13,70.09,70.09,12422.0,70.11,70.13,70.09,70.09,12422.0
2022-10-14 15:25:00,70.1,70.14,70.06,70.12,10855.0,70.1,70.14,70.06,70.12,10855.0
2022-10-14 15:30:00,70.13,70.18,70.09,70.16,20900.0,70.13,70.18,70.09,70.16,20900.0
2022-10-14 15:35:00,70.16,70.19,70.13,70.13,24077.0,70.16,70.19,70.13,70.13,24077.0
2022-10-14 15:40:00,70.13,70.2,70.12,70.19,39649.0,70.13,70.2,70.12,70.19,39649.0
2022-10-14 15:45:00,70.19,70.23,70.15,70.22,41031.0,70.19,70.23,70.15,70.22,41031.0
2022-10-14 15:50:00,70.22,70.25,70.2,70.25,55417.0,70.22,70.25,70.2,70.25,55417.0
2022-10-14 15:55:00,70.25,70.25,70.11,70.24,104110.0,70.25,70.25,70.11,70.24,104110.0
2022-10-17 09:30:00,71.17,71.27,70.97,71.03,70677.0,71.17,71.27,70.97,71.03,70677.0
2022-10-17 09:35:00,71.03,71.48,71.01,71.31,133464.0,71.03,71.48,71.01,71.31,133464.0
2022-10-17 09:40:00,71.37,71.47,71.25,71.26,91637.0,71.37,71.47,71.25,71.26,91637.0
2022-10-17 09:45:00,71.27,71.31,71.18,71.28,35880.0,71.27,71.31,71.18,71.28,35880.0
2022-10-17 09:50:00,71.29,71.31,71.12,71.2,57244.0,71.29,71.31,71.12,71.2,57244.0
2022-10-17 09:55:00,71.2,71.22,70.97,71.0,48332.0,71.2,71.22,70.97,71.0,48332.0
2022-10-17 10:00:00,70.99,71.03,70.87,70.92,85828.0,70.99,71.03,70.87,70.92,85828.0
2022-10-17 10:05:00,70.93,71.09,70.85,71.01,64114.0,70.93,71.09,70.85,71.01,64114.0
2022-10-17 10:10:00,71.05,71.22,71.02,71.22,73034.0,71.05,71.22,71.02,71.22,73034.0
2022-10-17 10:15:00,71.22,71.28,70.98,71.03,40977.0,71.22,71.28,70.98,71.03,40977.0
2022-10-17 10:20:00,71.01,71.09,70.84,70.86,46139.0,71.01,71.09,70.84,70.86,46139.0
2022-10-17 10:25:00,70.86,70.87,70.6,70.66,109108.0,70.86,70.87,70.6,70.66,109108.0
2022-10-17 10:30:00,70.65,70.83,70.61,70.7,34633.0,70.65,70.83,70.61,70.7,34633.0
2022-10-17 10:35:00,70.7,70.84,70.69,70.78,7380.0,70.7,70.84,70.69,70.78,7380.0
2022-10-17 10:40:00,70.77,70.92,70.76,70.9,10091.0,70.77,70.92,70.76,70.9,10091.0
2022-10-17 10:45:00,70.91,70.92,70.7,70.7,8635.0,70.91,70.92,70.7,70.7,8635.0
2022-10-17 10:50:00,70.7,70.79,70.66,70.69,8120.0,70.7,70.79,70.66,70.69,8120.0
2022-10-17 10:55:00,70.7,70.77,70.7,70.77,8900.0,70.7,70.77,70.7,70.77,8900.0
2022-10-17 11:00:00,70.79,70.89,70.7,70.85,12995.0,70.79,70.89,70.7,70.85,12995.0
2022-10-17 11:05:00,70.9,70.9,70.75,70.75,15757.0,70.9,70.9,70.75,70.75,15757.0
2022-10-17 11:10:00,70.77,70.84,70.74,70.82,12318.0,70.77,70.84,70.74,70.82,12318.0
2022-10-17 11:15:00,70.79,70.79,70.26,70.3,29158.0,70.79,70.79,70.26,70.3,29158.0
2022-10-17 11:20:00,70.29,70.42,70.24,70.33,19973.0,70.29,70.42,70.24,70.33,19973.0
2022-10-17 11:25:00,70.3,70.37,70.25,70.35,32114.0,70.3,70.37,70.25,70.35,32114.0
2022-10-17 11:30:00,70.33,70.39,70.23,70.27,26259.0,70.33,70.39,70.23,70.27,26259.0
2022-10-17 11:35:00,70.26,70.56,70.26,70.56,7971.0,70.26,70.56,70.26,70.56,7971.0
2022-10-17 11:40:00,70.56,70.65,70.48,70.6,18762.0,70.56,70.65,70.48,70.6,18762.0
2022-10-17 11:45:00,70.6,70.69,70.52,70.69,33614.0,70.6,70.69,70.52,70.69,33614.0
2022-10-17 11:50:00,70.69,70.81,70.64,70.78,14331.0,70.69,70.81,70.64,70.78,14331.0
2022-10-17 11:55:00,70.82,70.84,70.63,70.65,16650.0,70.82,70.84,70.63,70.65,16650.0
2022-10-17 12:00:00,70.64,70.66,70.57,70.6,10683.0,70.64,70.66,70.57,70.6,10683.0
2022-10-17 12:05:00,70.57,70.78,70.57,70.72,72804.0,70.57,70.78,70.57,70.72,72804.0
2022-10-17 12:10:00,70.71,70.75,70.61,70.65,15946.0,70.71,70.75,70.61,70.65,15946.0
2022-10-17 12:15:00,70.65,70.67,70.62,70.66,2615.0,70.65,70.67,70.62,70.66,2615.0
2022-10-17 12:20:00,70.63,70.77,70.61,70.76,1874.0,70.63,70.77,70.61,70.76,1874.0
2022-10-17 12:25:00,70.73,70.81,70.73,70.77,7139.0,70.73,70.81,70.73,70.77,7139.0
2022-10-17 12:30:00,70.76,70.79,70.71,70.78,5719.0,70.76,70.79,70.71,70.78,5719.0
2022-10-17 12:35:00,70.77,70.81,70.69,70.69,7708.0,70.77,70.81,70.69,70.69,7708.0
2022-10-17 12:40:00,70.72,70.72,70.63,70.65,6300.0,70.72,70.72,70.63,70.65,6300.0
2022-10-17 12:45:00,70.65,70.91,70.63,70.9,12145.0,70.65,70.91,70.63,70.9,12145.0
2022-10-17 12:50:00,70.92,70.92,70.82,70.85,12594.0,70.92,70.92,70.82,70.85,12594.0
2022-10-17 12:55:00,70.83,70.87,70.82,70.84,8725.0,70.83,70.87,70.82,70.84,8725.0
2022-10-17 13:00:00,70.81,70.81,70.65,70.68,6947.0,70.81,70.81,70.65,70.68,6947.0
2022-10-17 13:05:00,70.72,70.81,70.69,70.78,4605.0,70.72,70.81,70.69,70.78,4605.0
2022-10-17 13:10:00,70.77,70.91,70.77,70.9,16843.0,70.77,70.91,70.77,70.9,16843.0
2022-10-17 13:15:00,70.91,70.91,70.8,70.81,16272.0,70.91,70.91,70.8,70.81,16272.0
2022-10-17 13:20:00,70.81,70.82,70.76,70.8,2534.0,70.81,70.82,70.76,70.8,2534.0
2022-10-17 13:25:00,70.78,70.78,70.62,70.64,14695.0,70.78,70.78,70.62,70.64,14695.0
2022-10-17 13:30:00,70.62,70.68,70.61,70.67,14217.0,70.62,70.68,70.61,70.67,14217.0
2022-10-17 13:35:00,70.66,70.72,70.57,70.58,47910.0,70.66,70.72,70.57,70.58,47910.0
2022-10-17 13:40:00,70.58,70.61,70.57,70.58,20553.0,70.58,70.61,70.57,70.58,20553.0
2022-10-17 13:45:00,70.59,70.59,70.52,70.53,6588.0,70.59,70.59,70.52,70.53,6588.0
2022-10-17 13:50:00,70.53,70.57,70.5,70.51,7530.0,70.53,70.57,70.5,70.51,7530.0
2022-10-17 13:55:00,70.51,70.51,70.34,70.34,34197.0,70.51,70.51,70.34,70.34,34197.0
2022-10-17 14:00:00,70.36,70.36,69.96,70.0,66722.0,70.36,70.36,69.96,70.0,66722.0
2022-10-17 14:05:00,70.0,70.01,69.78,69.83,37693.0,70.0,70.01,69.78,69.83,37693.0
2022-10-17 14:10:00,69.82,70.0,69.78,69.98,23045.0,69.82,70.0,69.78,69.98,23045.0
2022-10-17 14:15:00,69.97,69.97,69.88,69.92,27630.0,69.97,69.97,69.88,69.92,27630.0
2022-10-17 14:20:00,69.91,70.1,69.91,70.1,10987.0,69.91,70.1,69.91,70.1,10987.0
2022-10-17 14:25:00,70.11,70.2,70.0,70.2,29675.0,70.11,70.2,70.0,70.2,29675.0
2022-10-17 14:30:00,70.19,70.19,69.9,70.06,12776.0,70.19,70.19,69.9,70.06,12776.0
2022-10-17 14:35:00,70.03,70.05,70.02,70.05,15143.0,70.03,70.05,70.02,70.05,15143.0
2022-10-17 14:40:00,70.05,70.06,70.01,70.02,10600.0,70.05,70.06,70.01,70.02,10600.0
2022-10-17 14:45:00,70.02,70.08,70.01,70.08,2400.0,70.02,70.08,70.01,70.08,2400.0
2022-10-17 14:50:00,70.07,70.09,70.06,70.09,1477.0,70.07,70.09,70.06,70.09,1477.0
2022-10-17 14:55:00,70.1,70.23,70.1,70.23,11364.0,70.1,70.23,70.1,70.23,11364.0
2022-10-17 15:00:00,70.23,70.23,70.1,70.17,2678.0,70.23,70.23,70.1,70.17,2678.0
2022-10-17 15:05:00,70.17,70.22,70.14,70.16,27447.0,70.17,70.22,70.14,70.16,27447.0
2022-10-17 15:10:00,70.13,70.15,70.1,70.13,7647.0,70.13,70.15,70.1,70.13,7647.0
2022-10-17 15:15:00,70.12,70.13,70.08,70.09,20802.0,70.12,70.13,70.08,70.09,20802.0
2022-10-17 15:20:00,70.08,70.08,69.99,70.08,100161.0,70.08,70.08,69.99,70.08,100161.0
2022-10-17 15:25:00,70.09,70.11,70.05,70.1,21472.0,70.09,70.11,70.05,70.1,21472.0
2022-10-17 15:30:00,70.1,70.1,70.04,70.05,30442.0,70.1,70.1,70.04,70.05,30442.0
2022-10-17 15:35:00,70.06,70.07,70.02,70.03,16814.0,70.06,70.07,70.02,70.03,16814.0
2022-10-17 15:40:00,70.02,70.12,70.02,70.11,33446.0,70.02,70.12,70.02,70.11,33446.0
2022-10-17 15:45:00,70.09,70.14,70.05,70.08,27611.0,70.09,70.14,70.05,70.08,27611.0
2022-10-17 15:50:00,70.07,70.1,70.06,70.07,23793.0,70.07,70.1,70.06,70.07,23793.0
2022-10-17 15:55:00,70.07,70.16,70.0,70.14,193125.0,70.07,70.16,70.0,70.14,193125.0
2022-10-18 09:30:00,69.36,69.6,69.3,69.56,92781.0,69.36,69.6,69.3,69.56,92781.0
2022-10-18 09:35:00,69.64,69.78,69.52,69.68,40114.0,69.64,69.78,69.52,69.68,40114.0
2022-10-18 09:40:00,69.69,69.72,69.46,69.48,59595.0,69.69,69.72,69.46,69.48,59595.0
2022-10-18 09:45:00,69.49,69.5,69.03,69.27,86112.0,69.49,69.5,69.03,69.27,86112.0
2022-10-18 09:50:00,69.3,69.3,68.83,68.9,53835.0,69.3,69.3,68.83,68.9,53835.0
2022-10-18 09:55:00,68.88,69.0,68.81,68.86,28967.0,68.88,69.0,68.81,68.86,28967.0
2022-10-18 10:00:00,68.84,69.17,68.81,69.11,35487.0,68.84,69.17,68.81,69.11,35487.0
2022-10-18 10:05:00,69.1,69.11,68.95,69.04,41889.0,69.1,69.11,68.95,69.04,41889.0
2022-10-18 10:10:00,69.03,69.06,68.97,68.98,12366.0,69.03,69.06,68.97,68.98,12366.0
2022-10-18 10:15:00,68.96,69.02,68.83,68.87,13389.0,68.96,69.02,68.83,68.87,13389.0
2022-10-18 10:20:00,68.89,68.89,68.52,68.58,70604.0,68.89,68.89,68.52,68.58,70604.0
2022-10-18 10:25:00,68.57,68.67,68.47,68.47,49040.0,68.57,68.67,68.47,68.47,49040.0
2022-10-18 10:30:00,68.46,68.47,68.12,68.2,110621.0,68.46,68.47,68.12,68.2,110621.0
2022-10-18 10:35:00,68.18,68.19,67.87,68.01,72165.0,68.18,68.19,67.87,68.01,72165.0
2022-10-18 10:40:00,67.98,68.2,67.92,68.16,55476.0,67.98,68.2,67.92,68.16,55476.0
2022-10-18 10:45:00,68.16,68.16,67.94,67.94,47934.0,68.16,68.16,67.94,67.94,47934.0
2022-10-18 10:50:00,67.96,68.32,67.92,68.32,28287.0,67.96,68.32,67.92,68.32,28287.0
2022-10-18 10:55:00,68.3,68.46,68.29,68.42,85217.0,68.3,68.46,68.29,68.42,85217.0
2022-10-18 11:00:00,68.41,68.41,68.21,68.26,20522.0,68.41,68.41,68.21,68.26,20522.0
2022-10-18 11:05:00,68.24,68.32,68.09,68.11,12702.0,68.24,68.32,68.09,68.11,12702.0
2022-10-18 11:10:00,68.17,68.23,68.12,68.18,37510.0,68.17,68.23,68.12,68.18,37510.0
2022-10-18 11:15:00,68.17,68.29,68.16,68.2,22025.0,68.17,68.29,68.16,68.2,22025.0
2022-10-18 11:20:00,68.19,68.19,68.04,68.08,63249.0,68.19,68.19,68.04,68.08,63249.0
2022-10-18 11:25:00,68.09,68.16,67.95,68.1,35017.0,68.09,68.16,67.95,68.1,35017.0
2022-10-18 11:30:00,68.09,68.09,67.95,68.01,30982.0,68.09,68.09,67.95,68.01,30982.0
2022-10-18 11:35:00,68.01,68.03,67.88,67.92,15289.0,68.01,68.03,67.88,67.92,15289.0
2022-10-18 11:40:00,67.9,68.14,67.85,68.11,22021.0,67.9,68.14,67.85,68.11,22021.0
2022-10-18 11:45:00,68.09,68.23,68.03,68.19,14101.0,68.09,68.23,68.03,68.19,14101.0
2022-10-18 11:50:00,68.17,68.18,68.08,68.18,12927.0,68.17,68.18,68.08,68.18,12927.0
2022-10-18 11:55:00,68.18,68.2,68.1,68.1,10958.0,68.18,68.2,68.1,68.1,10958.0
2022-10-18 12:00:00,68.09,68.21,68.05,68.18,14042.0,68.09,68.21,68.05,68.18,14042.0
2022-10-18 12:05:00,68.18,68.24,68.06,68.19,11380.0,68.18,68.24,68.06,68.19,11380.0
2022-10-18 12:10:00,68.2,68.34,68.2,68.27,9132.0,68.2,68.34,68.2,68.27,9132.0
2022-10-18 12:15:00,68.24,68.28,68.16,68.16,10297.0,68.24,68.28,68.16,68.16,10297.0
2022-10-18 12:20:00,68.15,68.22,68.09,68.1,10125.0,68.15,68.22,68.09,68.1,10125.0
2022-10-18 12:25:00,68.08,68.11,67.93,68.1,19190.0,68.08,68.11,67.93,68.1,19190.0
2022-10-18 12:30:00,68.1,68.4,68.1,68.38,49320.0,68.1,68.4,68.1,68.38,49320.0
2022-10-18 12:35:00,68.4,68.58,68.4,68.47,93503.0,68.4,68.58,68.4,68.47,93503.0
2022-10-18 12:40:00,68.49,68.6,68.47,68.47,9317.0,68.49,68.6,68.47,68.47,9317.0
2022-10-18 12:45:00,68.48,68.48,68.38,68.41,11035.0,68.48,68.48,68.38,68.41,11035.0
2022-10-18 12:50:00,68.46,68.6,68.4,68.54,12977.0,68.46,68.6,68.4,68.54,12977.0
2022-10-18 12:55:00,68.56,68.65,68.55,68.63,13122.0,68.56,68.65,68.55,68.63,13122.0
2022-10-18 13:00:00,68.64,68.7,68.55,68.6,14757.0,68.64,68.7,68.55,68.6,14757.0
2022-10-18 13:05:00,68.61,68.78,68.61,68.72,41342.0,68.61,68.78,68.61,68.72,41342.0
2022-10-18 13:10:00,68.71,69.08,68.7,68.99,38797.0,68.71,69.08,68.7,68.99,38797.0
2022-10-18 13:15:00,68.98,68.98,68.86,68.89,18278.0,68.98,68.98,68.86,68.89,18278.0
2022-10-18 13:20:00,68.91,69.25,68.9,69.25,21756.0,68.91,69.25,68.9,69.25,21756.0
2022-10-18 13:25:00,69.24,69.53,69.24,69.4,37255.0,69.24,69.53,69.24,69.4,37255.0
2022-10-18 13:30:00,69.38,69.47,69.25,69.4,17299.0,69.38,69.47,69.25,69.4,17299.0
2022-10-18 13:35:00,69.45,69.45,69.35,69.36,13375.0,69.45,69.45,69.35,69.36,13375.0
2022-10-18 13:40:00,69.37,69.39,69.23,69.28,31096.0,69.37,69.39,69.23,69.28,31096.0
2022-10-18 13:45:00,69.24,69.24,69.09,69.1,11572.0,69.24,69.24,69.09,69.1,11572.0
2022-10-18 13:50:00,69.1,69.1,68.77,68.87,30338.0,69.1,69.1,68.77,68.87,30338.0
2022-10-18 13:55:00,68.87,68.87,68.7,68.77,7044.0,68.87,68.87,68.7,68.77,7044.0
2022-10-18 14:00:00,68.69,68.85,68.61,68.79,24717.0,68.69,68.85,68.61,68.79,24717.0
2022-10-18 14:05:00,68.73,68.84,68.66,68.78,23213.0,68.73,68.84,68.66,68.78,23213.0
2022-10-18 14:10:00,68.8,68.88,68.75,68.85,27805.0,68.8,68.88,68.75,68.85,27805.0
2022-10-18 14:15:00,68.85,68.87,68.69,68.76,18538.0,68.85,68.87,68.69,68.76,18538.0
2022-10-18 14:20:00,68.75,68.76,68.37,68.63,59591.0,68.75,68.76,68.37,68.63,59591.0
2022-10-18 14:25:00,68.64,68.74,68.48,68.6,34081.0,68.64,68.74,68.48,68.6,34081.0
2022-10-18 14:30:00,68.58,68.79,68.58,68.77,12774.0,68.58,68.79,68.58,68.77,12774.0
2022-10-18 14:35:00,68.74,68.74,68.64,68.66,1200.0,68.74,68.74,68.64,68.66,1200.0
2022-10-18 14:40:00,68.63,68.64,68.42,68.43,6554.0,68.63,68.64,68.42,68.43,6554.0
2022-10-18 14:45:00,68.44,68.51,68.29,68.36,15741.0,68.44,68.51,68.29,68.36,15741.0
2022-10-18 14:50:00,68.34,68.44,68.32,68.41,12834.0,68.34,68.44,68.32,68.41,12834.0
2022-10-18 14:55:00,68.42,68.55,68.42,68.55,9956.0,68.42,68.55,68.42,68.55,9956.0
2022-10-18 15:00:00,68.55,68.55,68.43,68.48,9012.0,68.55,68.55,68.43,68.48,9012.0
2022-10-18 15:05:00,68.52,68.65,68.52,68.57,16162.0,68.52,68.65,68.52,68.57,16162.0
2022-10-18 15:10:00,68.58,68.64,68.51,68.57,32621.0,68.58,68.64,68.51,68.57,32621.0
2022-10-18 15:15:00,68.55,68.62,68.53,68.54,14373.0,68.55,68.62,68.53,68.54,14373.0
2022-10-18 15:20:00,68.55,68.67,68.52,68.66,30407.0,68.55,68.67,68.52,68.66,30407.0
2022-10-18 15:25:00,68.67,68.67,68.55,68.6,10080.0,68.67,68.67,68.55,68.6,10080.0
2022-10-18 15:30:00,68.64,68.75,68.63,68.72,46506.0,68.64,68.75,68.63,68.72,46506.0
2022-10-18 15:35:00,68.72,68.72,68.67,68.71,16770.0,68.72,68.72,68.67,68.71,16770.0
2022-10-18 15:40:00,68.71,68.71,68.64,68.68,24753.0,68.71,68.71,68.64,68.68,24753.0
2022-10-18 15:45:00,68.68,68.72,68.62,68.69,38334.0,68.68,68.72,68.62,68.69,38334.0
2022-10-18 15:50:00,68.7,68.74,68.6,68.63,81114.0,68.7,68.74,68.6,68.63,81114.0
2022-10-18 15:55:00,68.65,68.74,68.62,68.73,245209.0,68.65,68.74,68.62,68.73,245209.0
2022-10-19 09:30:00,68.87,69.04,68.64,68.97,69025.0,68.87,69.04,68.64,68.97,69025.0
2022-10-19 09:35:00,68.97,69.03,68.9,69.03,19032.0,68.97,69.03,68.9,69.03,19032.0
2022-10-19 09:40:00,69.03,69.22,69.0,69.05,14892.0,69.03,69.22,69.0,69.05,14892.0
2022-10-19 09:45:00,69.02,69.02,68.57,68.62,36414.0,69.02,69.02,68.57,68.62,36414.0
2022-10-19 09:50:00,68.58,68.85,68.56,68.85,27046.0,68.58,68.85,68.56,68.85,27046.0
2022-10-19 09:55:00,68.86,69.09,68.8,69.08,48639.0,68.86,69.09,68.8,69.08,48639.0
2022-10-19 10:00:00,69.07,69.11,68.92,68.98,10229.0,69.07,69.11,68.92,68.98,10229.0
2022-10-19 10:05:00,68.97,69.21,68.97,69.17,10811.0,68.97,69.21,68.97,69.17,10811.0
2022-10-19 10:10:00,69.19,69.25,69.06,69.23,108324.0,69.19,69.25,69.06,69.23,108324.0
2022-10-19 10:15:00,69.24,69.48,69.21,69.3,57364.0,69.24,69.48,69.21,69.3,57364.0
2022-10-19 10:20:00,69.31,69.45,69.29,69.38,40215.0,69.31,69.45,69.29,69.38,40215.0
2022-10-19 10:25:00,69.41,69.41,69.3,69.39,238435.0,69.41,69.41,69.3,69.39,238435.0
2022-10-19 10:30:00,69.43,69.61,68.94,68.94,79678.0,69.43,69.61,68.94,68.94,79678.0
2022-10-19 10:35:00,68.89,69.08,68.85,69.01,58784.0,68.89,69.08,68.85,69.01,58784.0
2022-10-19 10:40:00,69.02,69.02,68.85,68.89,16526.0,69.02,69.02,68.85,68.89,16526.0
2022-10-19 10:45:00,68.9,68.9,68.72,68.75,23637.0,68.9,68.9,68.72,68.75,23637.0
2022-10-19 10:50:00,68.76,68.79,68.65,68.79,110980.0,68.76,68.79,68.65,68.79,110980.0
2022-10-19 10:55:00,68.78,68.94,68.65,68.94,50228.0,68.78,68.94,68.65,68.94,50228.0
2022-10-19 11:00:00,68.91,69.08,68.89,68.9,34309.0,68.91,69.08,68.89,68.9,34309.0
2022-10-19 11:05:00,68.9,69.04,68.74,68.79,22397.0,68.9,69.04,68.74,68.79,22397.0
2022-10-19 11:10:00,68.78,68.89,68.75,68.85,24679.0,68.78,68.89,68.75,68.85,24679.0
2022-10-19 11:15:00,68.84,68.88,68.6,68.6,24592.0,68.84,68.88,68.6,68.6,24592.0
2022-10-19 11:20:00,68.6,68.72,68.55,68.56,64152.0,68.6,68.72,68.55,68.56,64152.0
2022-10-19 11:25:00,68.6,68.84,68.58,68.84,16375.0,68.6,68.84,68.58,68.84,16375.0
2022-10-19 11:30:00,68.82,68.93,68.63,68.93,19782.0,68.82,68.93,68.63,68.93,19782.0
2022-10-19 11:35:00,68.89,68.89,68.77,68.81,14113.0,68.89,68.89,68.77,68.81,14113.0
2022-10-19 11:40:00,68.79,68.84,68.71,68.78,8882.0,68.79,68.84,68.71,68.78,8882.0
2022-10-19 11:45:00,68.81,68.95,68.78,68.88,8284.0,68.81,68.95,68.78,68.88,8284.0
2022-10-19 11:50:00,68.9,69.17,68.89,69.16,31264.0,68.9,69.17,68.89,69.16,31264.0
2022-10-19 11:55:00,69.14,69.18,69.08,69.11,9700.0,69.14,69.18,69.08,69.11,9700.0
2022-10-19 12:00:00,69.13,69.18,69.02,69.05,16200.0,69.13,69.18,69.02,69.05,16200.0
2022-10-19 12:05:00,69.03,69.12,68.98,69.11,22893.0,69.03,69.12,68.98,69.11,22893.0
2022-10-19 12:10:00,69.11,69.22,69.04,69.12,13050.0,69.11,69.22,69.04,69.12,13050.0
2022-10-19 12:15:00,69.13,69.23,69.12,69.21,5083.0,69.13,69.23,69.12,69.21,5083.0
2022-10-19 12:20:00,69.2,69.23,69.15,69.18,17576.0,69.2,69.23,69.15,69.18,17576.0
2022-10-19 12:25:00,69.2,69.27,69.11,69.2,26350.0,69.2,69.27,69.11,69.2,26350.0
2022-10-19 12:30:00,69.22,69.43,69.22,69.36,50569.0,69.22,69.43,69.22,69.36,50569.0
2022-10-19 12:35:00,69.36,69.46,69.29,69.38,22107.0,69.36,69.46,69.29,69.38,22107.0
2022-10-19 12:40:00,69.4,69.5,69.33,69.5,43851.0,69.4,69.5,69.33,69.5,43851.0
2022-10-19 12:45:00,69.51,69.53,69.3,69.4,20892.0,69.51,69.53,69.3,69.4,20892.0
2022-10-19 12:50:00,69.42,69.48,69.38,69.42,12440.0,69.42,69.48,69.38,69.42,12440.0
2022-10-19 12:55:00,69.41,69.62,69.4,69.61,20255.0,69.41,69.62,69.4,69.61,20255.0
2022-10-19 13:00:00,69.61,69.63,69.43,69.44,15115.0,69.61,69.63,69.43,69.44,15115.0
2022-10-19 13:05:00,69.44,69.52,69.27,69.5,19385.0,69.44,69.52,69.27,69.5,19385.0
2022-10-19 13:10:00,69.49,69.55,69.46,69.54,20232.0,69.49,69.55,69.46,69.54,20232.0
2022-10-19 13:15:00,69.54,69.58,69.43,69.49,11454.0,69.54,69.58,69.43,69.49,11454.0
2022-10-19 13:20:00,69.49,69.5,69.42,69.5,20884.0,69.49,69.5,69.42,69.5,20884.0
2022-10-19 13:25:00,69.53,69.61,69.45,69.54,26486.0,69.53,69.61,69.45,69.54,26486.0
2022-10-19 13:30:00,69.54,69.9,69.52,69.87,74350.0,69.54,69.9,69.52,69.87,74350.0
2022-10-19 13:35:00,69.87,69.97,69.81,69.93,46656.0,69.87,69.97,69.81,69.93,46656.0
2022-10-19 13:40:00,69.96,70.16,69.89,70.12,33867.0,69.96,70.16,69.89,70.12,33867.0
2022-10-19 13:45:00,70.13,70.52,70.13,70.52,137680.0,70.13,70.52,70.13,70.52,137680.0
2022-10-19 13:50:00,70.52,70.53,70.36,70.44,43052.0,70.52,70.53,70.36,70.44,43052.0
2022-10-19 13:55:00,70.43,70.5,70.37,70.38,28859.0,70.43,70.5,70.37,70.38,28859.0
2022-10-19 14:00:00,70.4,70.51,70.39,70.5,16690.0,70.4,70.51,70.39,70.5,16690.0
2022-10-19 14:05:00,70.5,70.52,70.41,70.5,8629.0,70.5,70.52,70.41,70.5,8629.0
2022-10-19 14:10:00,70.52,70.57,70.38,70.38,12594.0,70.52,70.57,70.38,70.38,12594.0
2022-10-19 14:15:00,70.37,70.4,70.21,70.28,41590.0,70.37,70.4,70.21,70.28,41590.0
2022-10-19 14:20:00,70.37,70.41,70.28,70.33,12252.0,70.37,70.41,70.28,70.33,12252.0
2022-10-19 14:25:00,70.32,70.35,70.15,70.19,32265.0,70.32,70.35,70.15,70.19,32265.0
2022-10-19 14:30:00,70.18,70.2,69.99,70.08,45647.0,70.18,70.2,69.99,70.08,45647.0
2022-10-19 14:35:00,70.07,70.15,70.07,70.1,24429.0,70.07,70.15,70.07,70.1,24429.0
2022-10-19 14:40:00,70.08,70.08,69.99,70.01,30136.0,70.08,70.08,69.99,70.01,30136.0
2022-10-19 14:45:00,70.01,70.01,69.96,69.99,25376.0,70.01,70.01,69.96,69.99,25376.0
2022-10-19 14:50:00,69.99,69.99,69.92,69.94,21201.0,69.99,69.99,69.92,69.94,21201.0
2022-10-19 14:55:00,69.93,69.93,69.79,69.8,24345.0,69.93,69.93,69.79,69.8,24345.0
2022-10-19 15:00:00,69.81,69.84,69.73,69.79,35438.0,69.81,69.84,69.73,69.79,35438.0
2022-10-19 15:05:00,69.78,69.89,69.77,69.87,16882.0,69.78,69.89,69.77,69.87,16882.0
2022-10-19 15:10:00,69.87,69.88,69.83,69.86,13829.0,69.87,69.88,69.83,69.86,13829.0
2022-10-19 15:15:00,69.88,69.95,69.86,69.94,13216.0,69.88,69.95,69.86,69.94,13216.0
2022-10-19 15:20:00,69.94,70.02,69.92,69.98,35458.0,69.94,70.02,69.92,69.98,35458.0
2022-10-19 15:25:00,69.98,70.01,69.89,69.9,28269.0,69.98,70.01,69.89,69.9,28269.0
2022-10-19 15:30:00,69.9,69.96,69.88,69.95,17610.0,69.9,69.96,69.88,69.95,17610.0
2022-10-19 15:35:00,69.95,69.98,69.9,69.97,22641.0,69.95,69.98,69.9,69.97,22641.0
2022-10-19 15:40:00,69.98,70.01,69.94,69.95,27556.0,69.98,70.01,69.94,69.95,27556.0
2022-10-19 15:45:00,69.95,70.05,69.9,70.04,40396.0,69.95,70.05,69.9,70.04,40396.0
2022-10-19 15:50:00,70.04,70.08,70.01,70.02,47736.0,70.04,70.08,70.01,70.02,47736.0
2022-10-19 15:55:00,70.02,70.08,69.99,70.06,100107.0,70.02,70.08,69.99,70.06,100107.0
2022-10-20 09:30:00,71.09,71.19,70.95,71.13,57599.0,71.09,71.19,70.95,71.13,57599.0
2022-10-20 09:35:00,71.12,71.25,70.89,70.89,61928.0,71.12,71.25,70.89,70.89,61928.0
2022-10-20 09:40:00,70.87,71.22,70.87,71.22,82640.0,70.87,71.22,70.87,71.22,82640.0
2022-10-20 09:45:00,71.21,71.36,71.13,71.19,75121.0,71.21,71.36,71.13,71.19,75121.0
2022-10-20 09:50:00,71.21,71.68,71.17,71.66,78806.0,71.21,71.68,71.17,71.66,78806.0
2022-10-20 09:55:00,71.67,71.88,71.6,71.6,108929.0,71.67,71.88,71.6,71.6,108929.0
2022-10-20 10:00:00,71.58,71.73,71.58,71.66,49727.0,71.58,71.73,71.58,71.66,49727.0
2022-10-20 10:05:00,71.63,71.72,71.48,71.56,34446.0,71.63,71.72,71.48,71.56,34446.0
2022-10-20 10:10:00,71.55,71.62,71.52,71.56,28085.0,71.55,71.62,71.52,71.56,28085.0
2022-10-20 10:15:00,71.56,71.63,71.47,71.59,25295.0,71.56,71.63,71.47,71.59,25295.0
2022-10-20 10:20:00,71.57,71.68,71.57,71.62,22527.0,71.57,71.68,71.57,71.62,22527.0
2022-10-20 10:25:00,71.57,71.58,71.47,71.52,7451.0,71.57,71.58,71.47,71.52,7451.0
2022-10-20 10:30:00,71.5,71.55,71.31,71.33,24782.0,71.5,71.55,71.31,71.33,24782.0
2022-10-20 10:35:00,71.37,71.4,71.3,71.36,43330.0,71.37,71.4,71.3,71.36,43330.0
2022-10-20 10:40:00,71.35,71.35,71.2,71.27,27356.0,71.35,71.35,71.2,71.27,27356.0
2022-10-20 10:45:00,71.26,71.29,71.15,71.22,19598.0,71.26,71.29,71.15,71.22,19598.0
2022-10-20 10:50:00,71.19,71.22,71.07,71.08,32764.0,71.19,71.22,71.07,71.08,32764.0
2022-10-20 10:55:00,71.09,71.29,71.07,71.24,19097.0,71.09,71.29,71.07,71.24,19097.0
2022-10-20 11:00:00,71.22,71.3,71.14,71.17,5037.0,71.22,71.3,71.14,71.17,5037.0
2022-10-20 11:05:00,71.16,71.32,71.12,71.25,21145.0,71.16,71.32,71.12,71.25,21145.0
2022-10-20 11:10:00,71.23,71.33,71.19,71.33,7094.0,71.23,71.33,71.19,71.33,7094.0
2022-10-20 11:15:00,71.34,71.34,71.18,71.18,23298.0,71.34,71.34,71.18,71.18,23298.0
2022-10-20 11:20:00,71.16,71.21,70.98,71.09,46762.0,71.16,71.21,70.98,71.09,46762.0
2022-10-20 11:25:00,71.08,71.1,70.78,70.95,53599.0,71.08,71.1,70.78,70.95,53599.0
2022-10-20 11:30:00,70.92,70.96,70.81,70.83,14275.0,70.92,70.96,70.81,70.83,14275.0
2022-10-20 11:35:00,70.82,70.82,70.69,70.75,40508.0,70.82,70.82,70.69,70.75,40508.0
2022-10-20 11:40:00,70.7,70.71,70.44,70.47,19628.0,70.7,70.71,70.44,70.47,19628.0
2022-10-20 11:45:00,70.47,70.53,70.15,70.3,86468.0,70.47,70.53,70.15,70.3,86468.0
2022-10-20 11:50:00,70.32,70.52,70.28,70.51,18335.0,70.32,70.52,70.28,70.51,18335.0
2022-10-20 11:55:00,70.5,70.5,70.27,70.32,17222.0,70.5,70.5,70.27,70.32,17222.0
2022-10-20 12:00:00,70.31,70.31,69.87,70.05,39970.0,70.31,70.31,69.87,70.05,39970.0
2022-10-20 12:05:00,70.02,70.16,70.0,70.13,16200.0,70.02,70.16,70.0,70.13,16200.0
2022-10-20 12:10:00,70.13,70.2,69.95,70.2,18600.0,70.13,70.2,69.95,70.2,18600.0
2022-10-20 12:15:00,70.2,70.35,70.17,70.34,14894.0,70.2,70.35,70.17,70.34,14894.0
2022-10-20 12:20:00,70.33,70.35,70.14,70.24,23874.0,70.33,70.35,70.14,70.24,23874.0
2022-10-20 12:25:00,70.26,70.36,70.24,70.3,5325.0,70.26,70.36,70.24,70.3,5325.0
2022-10-20 12:30:00,70.29,70.29,70.18,70.27,6425.0,70.29,70.29,70.18,70.27,6425.0
2022-10-20 12:35:00,70.26,70.44,70.24,70.38,31293.0,70.26,70.44,70.24,70.38,31293.0
2022-10-20 12:40:00,70.38,70.51,70.36,70.36,8900.0,70.38,70.51,70.36,70.36,8900.0
2022-10-20 12:45:00,70.33,70.4,70.24,70.38,29329.0,70.33,70.4,70.24,70.38,29329.0
2022-10-20 12:50:00,70.37,70.44,70.28,70.43,22644.0,70.37,70.44,70.28,70.43,22644.0
2022-10-20 12:55:00,70.43,70.45,70.24,70.34,32574.0,70.43,70.45,70.24,70.34,32574.0
2022-10-20 13:00:00,70.31,70.48,70.27,70.41,25372.0,70.31,70.48,70.27,70.41,25372.0
2022-10-20 13:05:00,70.4,70.4,70.18,70.2,40264.0,70.4,70.4,70.18,70.2,40264.0
2022-10-20 13:10:00,70.2,70.29,70.13,70.16,19857.0,70.2,70.29,70.13,70.16,19857.0
2022-10-20 13:15:00,70.18,70.2,70.06,70.19,11545.0,70.18,70.2,70.06,70.19,11545.0
2022-10-20 13:20:00,70.2,70.2,70.07,70.17,8260.0,70.2,70.2,70.07,70.17,8260.0
2022-10-20 13:25:00,70.2,70.36,70.2,70.34,19288.0,70.2,70.36,70.2,70.34,19288.0
2022-10-20 13:30:00,70.35,70.55,70.3,70.53,19989.0,70.35,70.55,70.3,70.53,19989.0
2022-10-20 13:35:00,70.57,70.64,70.43,70.44,43275.0,70.57,70.64,70.43,70.44,43275.0
2022-10-20 13:40:00,70.45,70.51,70.38,70.49,23156.0,70.45,70.51,70.38,70.49,23156.0
2022-10-20 13:45:00,70.47,70.55,70.44,70.55,32101.0,70.47,70.55,70.44,70.55,32101.0
2022-10-20 13:50:00,70.56,70.56,70.44,70.56,18461.0,70.56,70.56,70.44,70.56,18461.0
2022-10-20 13:55:00,70.57,70.62,70.55,70.57,12900.0,70.57,70.62,70.55,70.57,12900.0
2022-10-20 14:00:00,70.56,70.61,70.49,70.5,21727.0,70.56,70.61,70.49,70.5,21727.0
2022-10-20 14:05:00,70.49,70.49,70.27,70.33,25635.0,70.49,70.49,70.27,70.33,25635.0
2022-10-20 14:10:00,70.3,70.35,70.26,70.28,13734.0,70.3,70.35,70.26,70.28,13734.0
2022-10-20 14:15:00,70.31,70.31,69.87,69.9,42500.0,70.31,70.31,69.87,69.9,42500.0
2022-10-20 14:20:00,69.89,69.91,69.71,69.79,30845.0,69.89,69.91,69.71,69.79,30845.0
2022-10-20 14:25:00,69.81,70.0,69.76,69.95,21325.0,69.81,70.0,69.76,69.95,21325.0
2022-10-20 14:30:00,69.91,70.05,69.9,70.0,34773.0,69.91,70.05,69.9,70.0,34773.0
2022-10-20 14:35:00,70.02,70.08,69.98,70.08,19672.0,70.02,70.08,69.98,70.08,19672.0
2022-10-20 14:40:00,70.06,70.08,70.01,70.05,6685.0,70.06,70.08,70.01,70.05,6685.0
2022-10-20 14:45:00,70.03,70.03,70.0,70.01,5520.0,70.03,70.03,70.0,70.01,5520.0
2022-10-20 14:50:00,69.99,70.0,69.95,69.99,14424.0,69.99,70.0,69.95,69.99,14424.0
2022-10-20 14:55:00,70.01,70.11,70.0,70.1,7245.0,70.01,70.11,70.0,70.1,7245.0
2022-10-20 15:00:00,70.11,70.15,70.07,70.14,28290.0,70.11,70.15,70.07,70.14,28290.0
2022-10-20 15:05:00,70.14,70.25,70.13,70.22,11329.0,70.14,70.25,70.13,70.22,11329.0
2022-10-20 15:10:00,70.21,70.22,70.15,70.19,5598.0,70.21,70.22,70.15,70.19,5598.0
2022-10-20 15:15:00,70.22,70.22,70.14,70.14,3619.0,70.22,70.22,70.14,70.14,3619.0
2022-10-20 15:20:00,70.16,70.17,70.12,70.15,6917.0,70.16,70.17,70.12,70.15,6917.0
2022-10-20 15:25:00,70.13,70.15,70.09,70.13,4819.0,70.13,70.15,70.09,70.13,4819.0
2022-10-20 15:30:00,70.12,70.13,70.1,70.1,2108.0,70.12,70.13,70.1,70.1,2108.0
2022-10-20 15:35:00,70.11,70.16,70.11,70.13,10721.0,70.11,70.16,70.11,70.13,10721.0
2022-10-20 15:40:00,70.14,70.16,70.12,70.15,11783.0,70.14,70.16,70.12,70.15,11783.0
2022-10-20 15:45:00,70.15,70.16,70.11,70.15,28408.0,70.15,70.16,70.11,70.15,28408.0
2022-10-20 15:50:00,70.16,70.2,70.13,70.17,35671.0,70.16,70.2,70.13,70.17,35671.0
2022-10-20 15:55:00,70.18,70.23,70.16,70.2,64612.0,70.18,70.23,70.16,70.2,64612.0
2022-10-21 09:30:00,70.15,70.29,69.89,70.27,60398.0,70.15,70.29,69.89,70.27,60398.0
2022-10-21 09:35:00,70.27,70.7,70.24,70.7,15735.0,70.27,70.7,70.24,70.7,15735.0
2022-10-21 09:40:00,70.69,70.99,70.6,70.95,38842.0,70.69,70.99,70.6,70.95,38842.0
2022-10-21 09:45:00,70.96,70.97,70.7,70.72,21557.0,70.96,70.97,70.7,70.72,21557.0
2022-10-21 09:50:00,70.74,70.75,70.56,70.59,15820.0,70.74,70.75,70.56,70.59,15820.0
2022-10-21 09:55:00,70.56,70.63,70.47,70.59,28098.0,70.56,70.63,70.47,70.59,28098.0
2022-10-21 10:00:00,70.59,70.64,70.43,70.58,14910.0,70.59,70.64,70.43,70.58,14910.0
2022-10-21 10:05:00,70.57,70.57,70.44,70.52,11624.0,70.57,70.57,70.44,70.52,11624.0
2022-10-21 10:10:00,70.58,70.64,70.46,70.62,9780.0,70.58,70.64,70.46,70.62,9780.0
2022-10-21 10:15:00,70.67,70.68,70.26,70.28,17623.0,70.67,70.68,70.26,70.28,17623.0
2022-10-21 10:20:00,70.28,70.4,70.21,70.27,58098.0,70.28,70.4,70.21,70.27,58098.0
2022-10-21 10:25:00,70.29,70.3,70.06,70.07,18433.0,70.29,70.3,70.06,70.07,18433.0
2022-10-21 10:30:00,70.08,70.18,69.96,69.99,18675.0,70.08,70.18,69.96,69.99,18675.0
2022-10-21 10:35:00,69.97,70.0,69.61,69.94,16360.0,69.97,70.0,69.61,69.94,16360.0
2022-10-21 10:40:00,69.9,69.91,69.66,69.83,13108.0,69.9,69.91,69.66,69.83,13108.0
2022-10-21 10:45:00,69.83,69.96,69.83,69.95,2900.0,69.83,69.96,69.83,69.95,2900.0
2022-10-21 10:50:00,69.96,70.08,69.92,70.03,12135.0,69.96,70.08,69.92,70.03,12135.0
2022-10-21 10:55:00,70.0,70.0,69.73,69.78,33418.0,70.0,70.0,69.73,69.78,33418.0
2022-10-21 11:00:00,69.68,69.7,69.46,69.49,12204.0,69.68,69.7,69.46,69.49,12204.0
2022-10-21 11:05:00,69.57,69.76,69.57,69.74,8357.0,69.57,69.76,69.57,69.74,8357.0
2022-10-21 11:10:00,69.69,69.78,69.58,69.73,15013.0,69.69,69.78,69.58,69.73,15013.0
2022-10-21 11:15:00,69.72,69.95,69.69,69.86,4700.0,69.72,69.95,69.69,69.86,4700.0
2022-10-21 11:20:00,69.87,70.11,69.87,70.1,4106.0,69.87,70.11,69.87,70.1,4106.0
2022-10-21 11:25:00,70.09,70.17,69.93,69.93,8221.0,70.09,70.17,69.93,69.93,8221.0
2022-10-21 11:30:00,70.0,70.09,69.93,70.07,4095.0,70.0,70.09,69.93,70.07,4095.0
2022-10-21 11:35:00,70.06,70.08,70.01,70.03,13728.0,70.06,70.08,70.01,70.03,13728.0
2022-10-21 11:40:00,70.1,70.3,70.1,70.3,5515.0,70.1,70.3,70.1,70.3,5515.0
2022-10-21 11:45:00,70.26,70.41,70.25,70.27,7952.0,70.26,70.41,70.25,70.27,7952.0
2022-10-21 11:50:00,70.35,70.36,70.26,70.26,6643.0,70.35,70.36,70.26,70.26,6643.0
2022-10-21 11:55:00,70.3,70.42,70.28,70.39,6291.0,70.3,70.42,70.28,70.39,6291.0
2022-10-21 12:00:00,70.38,70.44,70.38,70.38,7617.0,70.38,70.44,70.38,70.38,7617.0
2022-10-21 12:05:00,70.37,70.37,70.16,70.24,23112.0,70.37,70.37,70.16,70.24,23112.0
2022-10-21 12:10:00,70.24,70.28,70.17,70.28,5935.0,70.24,70.28,70.17,70.28,5935.0
2022-10-21 12:15:00,70.27,70.31,70.18,70.19,42035.0,70.27,70.31,70.18,70.19,42035.0
2022-10-21 12:20:00,70.15,70.22,70.06,70.22,14842.0,70.15,70.22,70.06,70.22,14842.0
2022-10-21 12:25:00,70.18,70.26,70.15,70.19,6275.0,70.18,70.26,70.15,70.19,6275.0
2022-10-21 12:30:00,70.23,70.4,70.22,70.38,3088.0,70.23,70.4,70.22,70.38,3088.0
2022-10-21 12:35:00,70.4,70.48,70.33,70.33,6672.0,70.4,70.48,70.33,70.33,6672.0
2022-10-21 12:40:00,70.38,70.47,70.38,70.41,4320.0,70.38,70.47,70.38,70.41,4320.0
2022-10-21 12:45:00,70.35,70.45,70.35,70.39,2811.0,70.35,70.45,70.35,70.39,2811.0
2022-10-21 12:50:00,70.47,70.47,70.39,70.45,3749.0,70.47,70.47,70.39,70.45,3749.0
2022-10-21 12:55:00,70.46,70.51,70.39,70.48,7614.0,70.46,70.51,70.39,70.48,7614.0
2022-10-21 13:00:00,70.48,70.59,70.48,70.56,6804.0,70.48,70.59,70.48,70.56,6804.0
2022-10-21 13:05:00,70.56,70.59,70.45,70.45,7934.0,70.56,70.59,70.45,70.45,7934.0
2022-10-21 13:10:00,70.54,70.57,70.52,70.52,6069.0,70.54,70.57,70.52,70.52,6069.0
2022-10-21 13:15:00,70.55,70.57,70.49,70.55,7950.0,70.55,70.57,70.49,70.55,7950.0
2022-10-21 13:20:00,70.53,70.54,70.4,70.47,2983.0,70.53,70.54,70.4,70.47,2983.0
2022-10-21 13:25:00,70.44,70.5,70.42,70.44,2001.0,70.44,70.5,70.42,70.44,2001.0
2022-10-21 13:30:00,70.45,70.45,70.37,70.37,7440.0,70.45,70.45,70.37,70.37,7440.0
2022-10-21 13:35:00,70.35,70.37,70.25,70.27,19503.0,70.35,70.37,70.25,70.27,19503.0
2022-10-21 13:40:00,70.27,70.35,70.26,70.26,4600.0,70.27,70.35,70.26,70.26,4600.0
2022-10-21 13:45:00,70.26,70.34,70.2,70.29,6503.0,70.26,70.34,70.2,70.29,6503.0
2022-10-21 13:50:00,70.32,70.4,70.32,70.39,9383.0,70.32,70.4,70.32,70.39,9383.0
2022-10-21 13:55:00,70.34,70.41,70.34,70.38,1950.0,70.34,70.41,70.34,70.38,1950.0
2022-10-21 14:00:00,70.39,70.41,70.37,70.37,2822.0,70.39,70.41,70.37,70.37,2822.0
2022-10-21 14:05:00,70.36,70.39,70.28,70.28,6498.0,70.36,70.39,70.28,70.28,6498.0
2022-10-21 14:10:00,70.28,70.3,70.23,70.25,12609.0,70.28,70.3,70.23,70.25,12609.0
2022-10-21 14:15:00,70.26,70.27,70.16,70.22,20812.0,70.26,70.27,70.16,70.22,20812.0
2022-10-21 14:20:00,70.21,70.42,70.21,70.42,3504.0,70.21,70.42,70.21,70.42,3504.0
2022-10-21 14:25:00,70.41,70.49,70.37,70.44,11714.0,70.41,70.49,70.37,70.44,11714.0
2022-10-21 14:30:00,70.43,70.47,70.37,70.37,4500.0,70.43,70.47,70.37,70.37,4500.0
2022-10-21 14:35:00,70.36,70.4,70.34,70.4,3598.0,70.36,70.4,70.34,70.4,3598.0
2022-10-21 14:40:00,70.39,70.41,70.29,70.29,9549.0,70.39,70.41,70.29,70.29,9549.0
2022-10-21 14:45:00,70.27,70.29,70.26,70.27,7586.0,70.27,70.29,70.26,70.27,7586.0
2022-10-21 14:50:00,70.26,70.28,70.25,70.26,3366.0,70.26,70.28,70.25,70.26,3366.0
2022-10-21 14:55:00,70.27,70.32,70.27,70.31,8868.0,70.27,70.32,70.27,70.31,8868.0
2022-10-21 15:00:00,70.32,70.39,70.31,70.36,14577.0,70.32,70.39,70.31,70.36,14577.0
2022-10-21 15:05:00,70.36,70.4,70.36,70.37,9755.0,70.36,70.4,70.36,70.37,9755.0
2022-10-21 15:10:00,70.37,70.43,70.37,70.42,13174.0,70.37,70.43,70.37,70.42,13174.0
2022-10-21 15:15:00,70.42,70.5,70.41,70.48,10942.0,70.42,70.5,70.41,70.48,10942.0
2022-10-21 15:20:00,70.48,70.5,70.42,70.46,18660.0,70.48,70.5,70.42,70.46,18660.0
2022-10-21 15:25:00,70.46,70.46,70.41,70.43,13102.0,70.46,70.46,70.41,70.43,13102.0
2022-10-21 15:30:00,70.43,70.44,70.39,70.4,29485.0,70.43,70.44,70.39,70.4,29485.0
2022-10-21 15:35:00,70.41,70.42,70.37,70.42,23137.0,70.41,70.42,70.37,70.42,23137.0
2022-10-21 15:40:00,70.41,70.48,70.41,70.48,23846.0,70.41,70.48,70.41,70.48,23846.0
2022-10-21 15:45:00,70.47,70.47,70.43,70.45,42712.0,70.47,70.47,70.43,70.45,42712.0
2022-10-21 15:50:00,70.45,70.53,70.44,70.5,70633.0,70.45,70.53,70.44,70.5,70633.0
2022-10-21 15:55:00,70.5,70.6,70.49,70.59,162701.0,70.5,70.6,70.49,70.59,162701.0
2022-10-24 09:30:00,70.24,70.38,70.24,70.26,45188.0,70.24,70.38,70.24,70.26,45188.0
2022-10-24 09:35:00,70.23,70.51,70.23,70.4,47255.0,70.23,70.51,70.23,70.4,47255.0
2022-10-24 09:40:00,70.39,70.39,70.06,70.3,56874.0,70.39,70.39,70.06,70.3,56874.0
2022-10-24 09:45:00,70.32,70.58,70.23,70.25,66633.0,70.32,70.58,70.23,70.25,66633.0
2022-10-24 09:50:00,70.26,70.39,70.17,70.39,31780.0,70.26,70.39,70.17,70.39,31780.0
2022-10-24 09:55:00,70.44,70.58,70.38,70.45,21708.0,70.44,70.58,70.38,70.45,21708.0
2022-10-24 10:00:00,70.49,70.57,70.38,70.45,31854.0,70.49,70.57,70.38,70.45,31854.0
2022-10-24 10:05:00,70.4,70.53,70.32,70.43,52015.0,70.4,70.53,70.32,70.43,52015.0
2022-10-24 10:10:00,70.47,70.67,70.47,70.66,22444.0,70.47,70.67,70.47,70.66,22444.0
2022-10-24 10:15:00,70.61,70.61,70.42,70.55,21839.0,70.61,70.61,70.42,70.55,21839.0
2022-10-24 10:20:00,70.5,70.5,70.23,70.27,34737.0,70.5,70.5,70.23,70.27,34737.0
2022-10-24 10:25:00,70.29,70.58,70.27,70.57,9617.0,70.29,70.58,70.27,70.57,9617.0
2022-10-24 10:30:00,70.5,70.99,70.48,70.97,28463.0,70.5,70.99,70.48,70.97,28463.0
2022-10-24 10:35:00,71.0,71.18,70.93,70.98,43245.0,71.0,71.18,70.93,70.98,43245.0
2022-10-24 10:40:00,71.0,71.07,70.69,70.72,23814.0,71.0,71.07,70.69,70.72,23814.0
2022-10-24 10:45:00,70.7,70.7,70.4,70.45,15673.0,70.7,70.7,70.4,70.45,15673.0
2022-10-24 10:50:00,70.41,70.67,70.41,70.61,12753.0,70.41,70.67,70.41,70.61,12753.0
2022-10-24 10:55:00,70.62,70.65,70.48,70.48,8243.0,70.62,70.65,70.48,70.48,8243.0
2022-10-24 11:00:00,70.37,70.38,70.17,70.21,51343.0,70.37,70.38,70.17,70.21,51343.0
2022-10-24 11:05:00,70.25,70.29,70.2,70.26,8973.0,70.25,70.29,70.2,70.26,8973.0
2022-10-24 11:10:00,70.26,70.31,70.1,70.29,8588.0,70.26,70.31,70.1,70.29,8588.0
2022-10-24 11:15:00,70.28,70.31,69.89,69.96,18948.0,70.28,70.31,69.89,69.96,18948.0
2022-10-24 11:20:00,69.95,69.99,69.83,69.94,7966.0,69.95,69.99,69.83,69.94,7966.0
2022-10-24 11:25:00,69.91,70.28,69.8,70.23,21566.0,69.91,70.28,69.8,70.23,21566.0
2022-10-24 11:30:00,70.18,70.18,70.03,70.06,17300.0,70.18,70.18,70.03,70.06,17300.0
2022-10-24 11:35:00,70.04,70.12,70.03,70.11,5607.0,70.04,70.12,70.03,70.11,5607.0
2022-10-24 11:40:00,70.07,70.17,70.01,70.02,14551.0,70.07,70.17,70.01,70.02,14551.0
2022-10-24 11:45:00,69.98,70.0,69.9,69.99,15259.0,69.98,70.0,69.9,69.99,15259.0
2022-10-24 11:50:00,70.06,70.37,70.06,70.21,9874.0,70.06,70.37,70.06,70.21,9874.0
2022-10-24 11:55:00,70.23,70.35,70.22,70.32,3998.0,70.23,70.35,70.22,70.32,3998.0
2022-10-24 12:00:00,70.34,70.41,70.27,70.28,3621.0,70.34,70.41,70.27,70.28,3621.0
2022-10-24 12:05:00,70.36,70.39,70.34,70.36,10321.0,70.36,70.39,70.34,70.36,10321.0
2022-10-24 12:10:00,70.34,70.36,70.22,70.22,3924.0,70.34,70.36,70.22,70.22,3924.0
2022-10-24 12:15:00,70.2,70.22,70.14,70.2,7531.0,70.2,70.22,70.14,70.2,7531.0
2022-10-24 12:20:00,70.25,70.25,70.12,70.18,3242.0,70.25,70.25,70.12,70.18,3242.0
2022-10-24 12:25:00,70.2,70.21,70.07,70.07,81674.0,70.2,70.21,70.07,70.07,81674.0
2022-10-24 12:30:00,70.15,70.2,70.09,70.13,83380.0,70.15,70.2,70.09,70.13,83380.0
2022-10-24 12:35:00,70.13,70.23,70.07,70.2,89922.0,70.13,70.23,70.07,70.2,89922.0
2022-10-24 12:40:00,70.19,70.19,70.09,70.11,73323.0,70.19,70.19,70.09,70.11,73323.0
2022-10-24 12:45:00,70.15,70.29,70.15,70.29,4110.0,70.15,70.29,70.15,70.29,4110.0
2022-10-24 12:50:00,70.24,70.3,70.24,70.29,3342.0,70.24,70.3,70.24,70.29,3342.0
2022-10-24 12:55:00,70.33,70.38,70.31,70.32,6878.0,70.33,70.38,70.31,70.32,6878.0
2022-10-24 13:00:00,70.39,70.4,70.3,70.33,6232.0,70.39,70.4,70.3,70.33,6232.0
2022-10-24 13:05:00,70.23,70.26,70.22,70.23,3000.0,70.23,70.26,70.22,70.23,3000.0
2022-10-24 13:10:00,70.22,70.26,70.15,70.2,3500.0,70.22,70.26,70.15,70.2,3500.0
2022-10-24 13:15:00,70.2,70.35,70.17,70.35,2450.0,70.2,70.35,70.17,70.35,2450.0
2022-10-24 13:20:00,70.31,70.31,70.16,70.24,2614.0,70.31,70.31,70.16,70.24,2614.0
2022-10-24 13:25:00,70.2,70.21,70.14,70.2,2000.0,70.2,70.21,70.14,70.2,2000.0
2022-10-24 13:30:00,70.16,70.16,70.08,70.1,4270.0,70.16,70.16,70.08,70.1,4270.0
2022-10-24 13:35:00,70.08,70.1,70.03,70.08,4550.0,70.08,70.1,70.03,70.08,4550.0
2022-10-24 13:40:00,70.07,70.18,70.07,70.17,6452.0,70.07,70.18,70.07,70.17,6452.0
2022-10-24 13:45:00,70.16,70.31,70.16,70.31,9723.0,70.16,70.31,70.16,70.31,9723.0
2022-10-24 13:50:00,70.33,70.35,70.25,70.29,9918.0,70.33,70.35,70.25,70.29,9918.0
2022-10-24 13:55:00,70.32,70.34,70.28,70.29,4068.0,70.32,70.34,70.28,70.29,4068.0
2022-10-24 14:00:00,70.31,70.45,70.31,70.4,15778.0,70.31,70.45,70.31,70.4,15778.0
2022-10-24 14:05:00,70.36,70.37,70.23,70.23,5360.0,70.36,70.37,70.23,70.23,5360.0
2022-10-24 14:10:00,70.26,70.26,70.14,70.16,6988.0,70.26,70.26,70.14,70.16,6988.0
2022-10-24 14:15:00,70.15,70.23,70.15,70.23,6528.0,70.15,70.23,70.15,70.23,6528.0
2022-10-24 14:20:00,70.23,70.25,70.2,70.21,5705.0,70.23,70.25,70.2,70.21,5705.0
2022-10-24 14:25:00,70.2,70.3,70.18,70.25,23075.0,70.2,70.3,70.18,70.25,23075.0
2022-10-24 14:30:00,70.22,70.37,70.21,70.37,7221.0,70.22,70.37,70.21,70.37,7221.0
2022-10-24 14:35:00,70.3,70.33,70.28,70.33,2200.0,70.3,70.33,70.28,70.33,2200.0
2022-10-24 14:40:00,70.33,70.35,70.3,70.35,1100.0,70.33,70.35,70.3,70.35,1100.0
2022-10-24 14:45:00,70.33,70.36,70.32,70.36,3000.0,70.33,70.36,70.32,70.36,3000.0
2022-10-24 14:50:00,70.36,70.41,70.36,70.4,10323.0,70.36,70.41,70.36,70.4,10323.0
2022-10-24 14:55:00,70.37,70.39,70.29,70.29,3381.0,70.37,70.39,70.29,70.29,3381.0
2022-10-24 15:00:00,70.33,70.38,70.32,70.38,1752.0,70.33,70.38,70.32,70.38,1752.0
2022-10-24 15:05:00,70.34,70.39,70.32,70.39,7105.0,70.34,70.39,70.32,70.39,7105.0
2022-10-24 15:10:00,70.4,70.42,70.4,70.41,1600.0,70.4,70.42,70.4,70.41,1600.0
2022-10-24 15:15:00,70.41,70.47,70.41,70.47,5018.0,70.41,70.47,70.41,70.47,5018.0
2022-10-24 15:20:00,70.47,70.47,70.39,70.41,4002.0,70.47,70.47,70.39,70.41,4002.0
2022-10-24 15:25:00,70.42,70.46,70.42,70.42,2300.0,70.42,70.46,70.42,70.42,2300.0
2022-10-24 15:30:00,70.44,70.45,70.41,70.41,2914.0,70.44,70.45,70.41,70.41,2914.0
2022-10-24 15:35:00,70.39,70.43,70.38,70.4,7473.0,70.39,70.43,70.38,70.4,7473.0
2022-10-24 15:40:00,70.38,70.4,70.32,70.32,11835.0,70.38,70.4,70.32,70.32,11835.0
2022-10-24 15:45:00,70.3,70.38,70.3,70.38,11024.0,70.3,70.38,70.3,70.38,11024.0
2022-10-24 15:50:00,70.38,70.38,70.33,70.35,19698.0,70.38,70.38,70.33,70.35,19698.0
2022-10-24 15:55:00,70.35,70.41,70.34,70.4,58832.0,70.35,70.41,70.34,70.4,58832.0
2022-10-25 09:30:00,70.59,70.65,70.41,70.47,20427.0,70.59,70.65,70.41,70.47,20427.0
2022-10-25 09:35:00,70.48,70.51,70.41,70.41,21646.0,70.48,70.51,70.41,70.41,21646.0
2022-10-25 09:40:00,70.36,70.44,70.23,70.44,17187.0,70.36,70.44,70.23,70.44,17187.0
2022-10-25 09:45:00,70.46,70.94,70.46,70.73,47635.0,70.46,70.94,70.46,70.73,47635.0
2022-10-25 09:50:00,70.75,70.99,70.69,70.96,19275.0,70.75,70.99,70.69,70.96,19275.0
2022-10-25 09:55:00,70.98,71.11,70.98,71.01,18042.0,70.98,71.11,70.98,71.01,18042.0
2022-10-25 10:00:00,71.04,71.37,70.94,70.95,37781.0,71.04,71.37,70.94,70.95,37781.0
2022-10-25 10:05:00,70.96,71.02,70.88,71.02,13315.0,70.96,71.02,70.88,71.02,13315.0
2022-10-25 10:10:00,70.96,71.1,70.96,71.08,8315.0,70.96,71.1,70.96,71.08,8315.0
2022-10-25 10:15:00,71.07,71.31,71.06,71.21,11420.0,71.07,71.31,71.06,71.21,11420.0
2022-10-25 10:20:00,71.23,71.28,71.18,71.27,13924.0,71.23,71.28,71.18,71.27,13924.0
2022-10-25 10:25:00,71.27,71.45,71.26,71.36,23911.0,71.27,71.45,71.26,71.36,23911.0
2022-10-25 10:30:00,71.37,71.42,71.17,71.19,59319.0,71.37,71.42,71.17,71.19,59319.0
2022-10-25 10:35:00,71.22,71.22,71.03,71.15,22243.0,71.22,71.22,71.03,71.15,22243.0
2022-10-25 10:40:00,71.15,71.26,71.12,71.12,12074.0,71.15,71.26,71.12,71.12,12074.0
2022-10-25 10:45:00,71.15,71.2,71.08,71.08,12630.0,71.15,71.2,71.08,71.08,12630.0
2022-10-25 10:50:00,71.1,71.21,70.98,70.99,7212.0,71.1,71.21,70.98,70.99,7212.0
2022-10-25 10:55:00,70.96,71.03,70.95,71.0,16919.0,70.96,71.03,70.95,71.0,16919.0
2022-10-25 11:00:00,71.01,71.15,70.98,71.12,20209.0,71.01,71.15,70.98,71.12,20209.0
2022-10-25 11:05:00,71.1,71.29,71.09,71.28,11629.0,71.1,71.29,71.09,71.28,11629.0
2022-10-25 11:10:00,71.29,71.29,71.13,71.13,13024.0,71.29,71.29,71.13,71.13,13024.0
2022-10-25 11:15:00,71.11,71.11,71.0,71.04,5009.0,71.11,71.11,71.0,71.04,5009.0
2022-10-25 11:20:00,71.05,71.05,70.9,70.99,6340.0,71.05,71.05,70.9,70.99,6340.0
2022-10-25 11:25:00,71.0,71.01,70.72,70.72,17473.0,71.0,71.01,70.72,70.72,17473.0
2022-10-25 11:30:00,70.74,70.85,70.72,70.83,30406.0,70.74,70.85,70.72,70.83,30406.0
2022-10-25 11:35:00,70.84,70.88,70.71,70.77,11817.0,70.84,70.88,70.71,70.77,11817.0
2022-10-25 11:40:00,70.75,70.79,70.55,70.74,89239.0,70.75,70.79,70.55,70.74,89239.0
2022-10-25 11:45:00,70.73,70.8,70.67,70.79,12089.0,70.73,70.8,70.67,70.79,12089.0
2022-10-25 11:50:00,70.8,70.87,70.78,70.78,12366.0,70.8,70.87,70.78,70.78,12366.0
2022-10-25 11:55:00,70.78,70.81,70.73,70.79,18090.0,70.78,70.81,70.73,70.79,18090.0
2022-10-25 12:00:00,70.68,70.71,70.65,70.65,4570.0,70.68,70.71,70.65,70.65,4570.0
2022-10-25 12:05:00,70.66,70.66,70.56,70.63,5617.0,70.66,70.66,70.56,70.63,5617.0
2022-10-25 12:10:00,70.67,70.82,70.67,70.8,10136.0,70.67,70.82,70.67,70.8,10136.0
2022-10-25 12:15:00,70.84,70.88,70.8,70.86,1417.0,70.84,70.88,70.8,70.86,1417.0
2022-10-25 12:20:00,70.84,70.94,70.84,70.91,11846.0,70.84,70.94,70.84,70.91,11846.0
2022-10-25 12:25:00,70.88,71.02,70.88,71.0,9875.0,70.88,71.02,70.88,71.0,9875.0
2022-10-25 12:30:00,71.0,71.07,70.99,71.07,2410.0,71.0,71.07,70.99,71.07,2410.0
2022-10-25 12:35:00,71.09,71.11,71.07,71.11,7353.0,71.09,71.11,71.07,71.11,7353.0
2022-10-25 12:40:00,71.13,71.13,70.97,71.03,17217.0,71.13,71.13,70.97,71.03,17217.0
2022-10-25 12:45:00,71.04,71.06,70.9,70.91,15811.0,71.04,71.06,70.9,70.91,15811.0
2022-10-25 12:50:00,70.91,71.03,70.91,71.0,11845.0,70.91,71.03,70.91,71.0,11845.0
2022-10-25 12:55:00,70.95,71.0,70.93,70.93,10385.0,70.95,71.0,70.93,70.93,10385.0
2022-10-25 13:00:00,71.01,71.01,70.86,70.88,9642.0,71.01,71.01,70.86,70.88,9642.0
2022-10-25 13:05:00,70.86,70.87,70.78,70.83,7201.0,70.86,70.87,70.78,70.83,7201.0
2022-10-25 13:10:00,70.8,70.83,70.75,70.76,11204.0,70.8,70.83,70.75,70.76,11204.0
2022-10-25 13:15:00,70.75,70.85,70.71,70.85,12268.0,70.75,70.85,70.71,70.85,12268.0
2022-10-25 13:20:00,70.81,70.87,70.79,70.82,2717.0,70.81,70.87,70.79,70.82,2717.0
2022-10-25 13:25:00,70.85,70.88,70.82,70.85,3036.0,70.85,70.88,70.82,70.85,3036.0
2022-10-25 13:30:00,70.88,70.89,70.83,70.85,4482.0,70.88,70.89,70.83,70.85,4482.0
2022-10-25 13:35:00,70.88,70.88,70.74,70.76,6226.0,70.88,70.88,70.74,70.76,6226.0
2022-10-25 13:40:00,70.75,70.78,70.72,70.76,3584.0,70.75,70.78,70.72,70.76,3584.0
2022-10-25 13:45:00,70.83,70.86,70.8,70.85,2998.0,70.83,70.86,70.8,70.85,2998.0
2022-10-25 13:50:00,70.84,70.93,70.83,70.91,8158.0,70.84,70.93,70.83,70.91,8158.0
2022-10-25 13:55:00,70.9,70.91,70.82,70.82,6786.0,70.9,70.91,70.82,70.82,6786.0
2022-10-25 14:00:00,70.81,70.86,70.81,70.83,5446.0,70.81,70.86,70.81,70.83,5446.0
2022-10-25 14:05:00,70.81,70.82,70.7,70.77,6543.0,70.81,70.82,70.7,70.77,6543.0
2022-10-25 14:10:00,70.76,70.88,70.75,70.82,6622.0,70.76,70.88,70.75,70.82,6622.0
2022-10-25 14:15:00,70.82,70.92,70.82,70.92,8845.0,70.82,70.92,70.82,70.92,8845.0
2022-10-25 14:20:00,70.92,71.0,70.91,71.0,6246.0,70.92,71.0,70.91,71.0,6246.0
2022-10-25 14:25:00,70.99,71.04,70.9,70.93,10870.0,70.99,71.04,70.9,70.93,10870.0
2022-10-25 14:30:00,70.92,70.93,70.76,70.76,11696.0,70.92,70.93,70.76,70.76,11696.0
2022-10-25 14:35:00,70.76,70.76,70.65,70.68,20073.0,70.76,70.76,70.65,70.68,20073.0
2022-10-25 14:40:00,70.7,70.71,70.67,70.68,4882.0,70.7,70.71,70.67,70.68,4882.0
2022-10-25 14:45:00,70.67,70.67,70.61,70.66,2501.0,70.67,70.67,70.61,70.66,2501.0
2022-10-25 14:50:00,70.65,70.68,70.63,70.65,11976.0,70.65,70.68,70.63,70.65,11976.0
2022-10-25 14:55:00,70.65,70.69,70.64,70.64,8688.0,70.65,70.69,70.64,70.64,8688.0
2022-10-25 15:00:00,70.64,70.69,70.61,70.64,15666.0,70.64,70.69,70.61,70.64,15666.0
2022-10-25 15:05:00,70.67,70.71,70.66,70.69,8622.0,70.67,70.71,70.66,70.69,8622.0
2022-10-25 15:10:00,70.67,70.71,70.67,70.7,7786.0,70.67,70.71,70.67,70.7,7786.0
2022-10-25 15:15:00,70.71,70.74,70.68,70.7,21669.0,70.71,70.74,70.68,70.7,21669.0
2022-10-25 15:20:00,70.71,70.72,70.67,70.68,32201.0,70.71,70.72,70.67,70.68,32201.0
2022-10-25 15:25:00,70.67,70.67,70.62,70.64,11391.0,70.67,70.67,70.62,70.64,11391.0
2022-10-25 15:30:00,70.65,70.71,70.63,70.71,11740.0,70.65,70.71,70.63,70.71,11740.0
2022-10-25 15:35:00,70.7,70.78,70.7,70.77,6419.0,70.7,70.78,70.7,70.77,6419.0
2022-10-25 15:40:00,70.74,70.75,70.7,70.7,26796.0,70.74,70.75,70.7,70.7,26796.0
2022-10-25 15:45:00,70.71,70.71,70.65,70.67,17251.0,70.71,70.71,70.65,70.67,17251.0
2022-10-25 15:50:00,70.66,70.69,70.62,70.63,27379.0,70.66,70.69,70.62,70.63,27379.0
2022-10-25 15:55:00,70.63,70.67,70.6,70.64,71346.0,70.63,70.67,70.6,70.64,71346.0
2022-10-26 09:30:00,71.36,71.7,71.35,71.7,43840.0,71.36,71.7,71.35,71.7,43840.0
2022-10-26 09:35:00,71.71,72.09,71.7,72.09,80091.0,71.71,72.09,71.7,72.09,80091.0
2022-10-26 09:40:00,72.09,72.11,71.71,71.8,66017.0,72.09,72.11,71.71,71.8,66017.0
2022-10-26 09:45:00,71.77,71.96,71.75,71.82,30154.0,71.77,71.96,71.75,71.82,30154.0
2022-10-26 09:50:00,71.82,71.9,71.75,71.9,29376.0,71.82,71.9,71.75,71.9,29376.0
2022-10-26 09:55:00,71.91,71.99,71.85,71.88,39808.0,71.91,71.99,71.85,71.88,39808.0
2022-10-26 10:00:00,71.91,72.08,71.73,71.81,18146.0,71.91,72.08,71.73,71.81,18146.0
2022-10-26 10:05:00,71.77,71.9,71.76,71.88,32942.0,71.77,71.9,71.76,71.88,32942.0
2022-10-26 10:10:00,71.86,71.97,71.81,71.95,29384.0,71.86,71.97,71.81,71.95,29384.0
2022-10-26 10:15:00,71.96,72.07,71.96,72.02,39210.0,71.96,72.07,71.96,72.02,39210.0
2022-10-26 10:20:00,72.02,72.02,71.86,71.95,20200.0,72.02,72.02,71.86,71.95,20200.0
2022-10-26 10:25:00,71.95,72.0,71.81,71.85,17844.0,71.95,72.0,71.81,71.85,17844.0
2022-10-26 10:30:00,71.9,72.12,71.82,72.11,70000.0,71.9,72.12,71.82,72.11,70000.0
2022-10-26 10:35:00,72.12,72.78,72.12,72.64,76006.0,72.12,72.78,72.12,72.64,76006.0
2022-10-26 10:40:00,72.66,72.85,72.66,72.76,19993.0,72.66,72.85,72.66,72.76,19993.0
2022-10-26 10:45:00,72.76,72.84,72.61,72.63,55216.0,72.76,72.84,72.61,72.63,55216.0
2022-10-26 10:50:00,72.62,72.76,72.6,72.73,114283.0,72.62,72.76,72.6,72.73,114283.0
2022-10-26 10:55:00,72.74,72.74,72.61,72.66,10563.0,72.74,72.74,72.61,72.66,10563.0
2022-10-26 11:00:00,72.69,72.87,72.65,72.69,17636.0,72.69,72.87,72.65,72.69,17636.0
2022-10-26 11:05:00,72.69,72.96,72.69,72.86,22841.0,72.69,72.96,72.69,72.86,22841.0
2022-10-26 11:10:00,72.84,72.87,72.69,72.71,8879.0,72.84,72.87,72.69,72.71,8879.0
2022-10-26 11:15:00,72.75,72.75,72.63,72.64,13405.0,72.75,72.75,72.63,72.64,13405.0
2022-10-26 11:20:00,72.64,72.68,72.41,72.51,32678.0,72.64,72.68,72.41,72.51,32678.0
2022-10-26 11:25:00,72.54,72.8,72.54,72.68,19809.0,72.54,72.8,72.54,72.68,19809.0
2022-10-26 11:30:00,72.65,72.88,72.65,72.84,27801.0,72.65,72.88,72.65,72.84,27801.0
2022-10-26 11:35:00,72.85,72.88,72.82,72.83,13074.0,72.85,72.88,72.82,72.83,13074.0
2022-10-26 11:40:00,72.8,72.9,72.76,72.84,7222.0,72.8,72.9,72.76,72.84,7222.0
2022-10-26 11:45:00,72.85,72.86,72.76,72.81,13693.0,72.85,72.86,72.76,72.81,13693.0
2022-10-26 11:50:00,72.8,72.81,72.72,72.74,14550.0,72.8,72.81,72.72,72.74,14550.0
2022-10-26 11:55:00,72.75,72.85,72.71,72.85,41681.0,72.75,72.85,72.71,72.85,41681.0
2022-10-26 12:00:00,72.86,72.99,72.84,72.92,27401.0,72.86,72.99,72.84,72.92,27401.0
2022-10-26 12:05:00,72.91,73.01,72.89,73.0,28835.0,72.91,73.01,72.89,73.0,28835.0
2022-10-26 12:10:00,73.01,73.08,73.0,73.06,28053.0,73.01,73.08,73.0,73.06,28053.0
2022-10-26 12:15:00,73.06,73.09,73.0,73.0,11875.0,73.06,73.09,73.0,73.0,11875.0
2022-10-26 12:20:00,73.0,73.01,72.93,72.95,10794.0,73.0,73.01,72.93,72.95,10794.0
2022-10-26 12:25:00,72.98,73.02,72.88,72.97,17512.0,72.98,73.02,72.88,72.97,17512.0
2022-10-26 12:30:00,72.97,73.04,72.9,72.93,14791.0,72.97,73.04,72.9,72.93,14791.0
2022-10-26 12:35:00,72.94,73.05,72.94,73.0,11411.0,72.94,73.05,72.94,73.0,11411.0
2022-10-26 12:40:00,73.01,73.14,72.98,73.05,43498.0,73.01,73.14,72.98,73.05,43498.0
2022-10-26 12:45:00,73.05,73.09,72.98,72.98,12893.0,73.05,73.09,72.98,72.98,12893.0
2022-10-26 12:50:00,72.94,73.03,72.92,72.93,11383.0,72.94,73.03,72.92,72.93,11383.0
2022-10-26 12:55:00,72.93,72.97,72.88,72.94,13015.0,72.93,72.97,72.88,72.94,13015.0
2022-10-26 13:00:00,72.95,73.01,72.86,73.01,13761.0,72.95,73.01,72.86,73.01,13761.0
2022-10-26 13:05:00,72.99,72.99,72.82,72.85,6141.0,72.99,72.99,72.82,72.85,6141.0
2022-10-26 13:10:00,72.85,72.95,72.82,72.94,12382.0,72.85,72.95,72.82,72.94,12382.0
2022-10-26 13:15:00,72.96,72.96,72.86,72.95,15129.0,72.96,72.96,72.86,72.95,15129.0
2022-10-26 13:20:00,72.95,72.97,72.81,72.81,5717.0,72.95,72.97,72.81,72.81,5717.0
2022-10-26 13:25:00,72.82,72.84,72.66,72.68,11753.0,72.82,72.84,72.66,72.68,11753.0
2022-10-26 13:30:00,72.66,72.66,72.56,72.57,14733.0,72.66,72.66,72.56,72.57,14733.0
2022-10-26 13:35:00,72.58,72.75,72.58,72.75,9404.0,72.58,72.75,72.58,72.75,9404.0
2022-10-26 13:40:00,72.8,72.85,72.76,72.81,12334.0,72.8,72.85,72.76,72.81,12334.0
2022-10-26 13:45:00,72.83,72.84,72.8,72.84,11535.0,72.83,72.84,72.8,72.84,11535.0
2022-10-26 13:50:00,72.83,72.94,72.83,72.93,7059.0,72.83,72.94,72.83,72.93,7059.0
2022-10-26 13:55:00,72.94,72.97,72.87,72.9,16004.0,72.94,72.97,72.87,72.9,16004.0
2022-10-26 14:00:00,72.89,72.93,72.8,72.82,7993.0,72.89,72.93,72.8,72.82,7993.0
2022-10-26 14:05:00,72.82,72.92,72.82,72.9,15809.0,72.82,72.92,72.82,72.9,15809.0
2022-10-26 14:10:00,72.91,72.94,72.88,72.93,8638.0,72.91,72.94,72.88,72.93,8638.0
2022-10-26 14:15:00,72.93,72.94,72.86,72.87,11482.0,72.93,72.94,72.86,72.87,11482.0
2022-10-26 14:20:00,72.89,72.9,72.8,72.83,33632.0,72.89,72.9,72.8,72.83,33632.0
2022-10-26 14:25:00,72.83,72.84,72.75,72.79,31030.0,72.83,72.84,72.75,72.79,31030.0
2022-10-26 14:30:00,72.77,72.79,72.75,72.76,33397.0,72.77,72.79,72.75,72.76,33397.0
2022-10-26 14:35:00,72.76,72.78,72.72,72.78,12261.0,72.76,72.78,72.72,72.78,12261.0
2022-10-26 14:40:00,72.76,72.77,72.71,72.72,5600.0,72.76,72.77,72.71,72.72,5600.0
2022-10-26 14:45:00,72.72,72.78,72.72,72.78,10926.0,72.72,72.78,72.72,72.78,10926.0
2022-10-26 14:50:00,72.78,72.82,72.77,72.78,19145.0,72.78,72.82,72.77,72.78,19145.0
2022-10-26 14:55:00,72.78,72.86,72.78,72.85,20961.0,72.78,72.86,72.78,72.85,20961.0
2022-10-26 15:00:00,72.84,72.85,72.82,72.84,49019.0,72.84,72.85,72.82,72.84,49019.0
2022-10-26 15:05:00,72.84,72.93,72.83,72.92,26670.0,72.84,72.93,72.83,72.92,26670.0
2022-10-26 15:10:00,72.92,72.93,72.85,72.91,32349.0,72.92,72.93,72.85,72.91,32349.0
2022-10-26 15:15:00,72.92,72.96,72.9,72.94,32659.0,72.92,72.96,72.9,72.94,32659.0
2022-10-26 15:20:00,72.94,72.96,72.91,72.96,11629.0,72.94,72.96,72.91,72.96,11629.0
2022-10-26 15:25:00,72.96,72.99,72.95,72.97,13830.0,72.96,72.99,72.95,72.97,13830.0
2022-10-26 15:30:00,72.98,73.01,72.97,73.0,10864.0,72.98,73.01,72.97,73.0,10864.0
2022-10-26 15:35:00,72.99,73.02,72.96,73.0,52421.0,72.99,73.02,72.96,73.0,52421.0
2022-10-26 15:40:00,73.01,73.02,72.96,72.96,19903.0,73.01,73.02,72.96,72.96,19903.0
2022-10-26 15:45:00,72.97,72.99,72.96,72.97,23253.0,72.97,72.99,72.96,72.97,23253.0
2022-10-26 15:50:00,72.97,72.98,72.92,72.95,140518.0,72.97,72.98,72.92,72.95,140518.0
2022-10-26 15:55:00,72.95,72.99,72.92,72.96,150156.0,72.95,72.99,72.92,72.96,150156.0
2022-10-27 09:30:00,73.69,73.81,73.53,73.68,79758.0,73.69,73.81,73.53,73.68,79758.0
2022-10-27 09:35:00,73.62,73.78,73.53,73.73,13580.0,73.62,73.78,73.53,73.73,13580.0
2022-10-27 09:40:00,73.76,73.84,73.68,73.77,24574.0,73.76,73.84,73.68,73.77,24574.0
2022-10-27 09:45:00,73.78,73.84,73.73,73.76,26684.0,73.78,73.84,73.73,73.76,26684.0
2022-10-27 09:50:00,73.77,73.9,73.33,73.35,35901.0,73.77,73.9,73.33,73.35,35901.0
2022-10-27 09:55:00,73.27,73.38,73.11,73.25,39235.0,73.27,73.38,73.11,73.25,39235.0
2022-10-27 10:00:00,73.25,73.37,73.14,73.35,14501.0,73.25,73.37,73.14,73.35,14501.0
2022-10-27 10:05:00,73.37,73.5,73.36,73.48,17125.0,73.37,73.5,73.36,73.48,17125.0
2022-10-27 10:10:00,73.45,73.88,73.4,73.85,21591.0,73.45,73.88,73.4,73.85,21591.0
2022-10-27 10:15:00,73.83,73.85,73.64,73.71,13032.0,73.83,73.85,73.64,73.71,13032.0
2022-10-27 10:20:00,73.7,73.71,73.52,73.59,8192.0,73.7,73.71,73.52,73.59,8192.0
2022-10-27 10:25:00,73.61,73.77,73.55,73.76,9853.0,73.61,73.77,73.55,73.76,9853.0
2022-10-27 10:30:00,73.74,73.89,73.7,73.84,13661.0,73.74,73.89,73.7,73.84,13661.0
2022-10-27 10:35:00,73.86,73.9,73.66,73.67,7745.0,73.86,73.9,73.66,73.67,7745.0
2022-10-27 10:40:00,73.67,73.81,73.65,73.71,2726.0,73.67,73.81,73.65,73.71,2726.0
2022-10-27 10:45:00,73.69,73.85,73.68,73.84,5630.0,73.69,73.85,73.68,73.84,5630.0
2022-10-27 10:50:00,73.86,73.97,73.8,73.96,23602.0,73.86,73.97,73.8,73.96,23602.0
2022-10-27 10:55:00,73.97,74.03,73.89,73.93,26308.0,73.97,74.03,73.89,73.93,26308.0
2022-10-27 11:00:00,73.92,73.95,73.81,73.86,6597.0,73.92,73.95,73.81,73.86,6597.0
2022-10-27 11:05:00,73.88,73.96,73.84,73.96,6658.0,73.88,73.96,73.84,73.96,6658.0
2022-10-27 11:10:00,73.98,74.09,73.95,73.96,8663.0,73.98,74.09,73.95,73.96,8663.0
2022-10-27 11:15:00,73.94,73.98,73.8,73.96,5093.0,73.94,73.98,73.8,73.96,5093.0
2022-10-27 11:20:00,73.94,74.02,73.84,74.01,8243.0,73.94,74.02,73.84,74.01,8243.0
2022-10-27 11:25:00,74.01,74.01,73.84,73.9,7800.0,74.01,74.01,73.84,73.9,7800.0
2022-10-27 11:30:00,73.87,73.87,73.69,73.71,8438.0,73.87,73.87,73.69,73.71,8438.0
2022-10-27 11:35:00,73.71,73.72,73.56,73.62,18122.0,73.71,73.72,73.56,73.62,18122.0
2022-10-27 11:40:00,73.59,73.66,73.57,73.57,7445.0,73.59,73.66,73.57,73.57,7445.0
2022-10-27 11:45:00,73.6,73.65,73.5,73.52,32558.0,73.6,73.65,73.5,73.52,32558.0
2022-10-27 11:50:00,73.53,73.61,73.52,73.58,10430.0,73.53,73.61,73.52,73.58,10430.0
2022-10-27 11:55:00,73.59,73.66,73.58,73.66,6064.0,73.59,73.66,73.58,73.66,6064.0
2022-10-27 12:00:00,73.66,73.77,73.66,73.71,8933.0,73.66,73.77,73.66,73.71,8933.0
2022-10-27 12:05:00,73.73,73.87,73.72,73.87,2839.0,73.73,73.87,73.72,73.87,2839.0
2022-10-27 12:10:00,73.87,73.97,73.84,73.97,12905.0,73.87,73.97,73.84,73.97,12905.0
2022-10-27 12:15:00,73.95,73.96,73.83,73.83,9752.0,73.95,73.96,73.83,73.83,9752.0
2022-10-27 12:20:00,73.85,73.93,73.85,73.91,4756.0,73.85,73.93,73.85,73.91,4756.0
2022-10-27 12:25:00,73.82,73.84,73.72,73.73,1725.0,73.82,73.84,73.72,73.73,1725.0
2022-10-27 12:30:00,73.74,73.79,73.73,73.73,3276.0,73.74,73.79,73.73,73.73,3276.0
2022-10-27 12:35:00,73.72,73.8,73.72,73.74,3800.0,73.72,73.8,73.72,73.74,3800.0
2022-10-27 12:40:00,73.73,73.78,73.7,73.7,5691.0,73.73,73.78,73.7,73.7,5691.0
2022-10-27 12:45:00,73.69,73.69,73.6,73.65,10242.0,73.69,73.69,73.6,73.65,10242.0
2022-10-27 12:50:00,73.62,73.68,73.61,73.67,3039.0,73.62,73.68,73.61,73.67,3039.0
2022-10-27 12:55:00,73.69,73.76,73.62,73.76,17508.0,73.69,73.76,73.62,73.76,17508.0
2022-10-27 13:00:00,73.79,73.83,73.7,73.79,4000.0,73.79,73.83,73.7,73.79,4000.0
2022-10-27 13:05:00,73.78,73.84,73.78,73.83,1597.0,73.78,73.84,73.78,73.83,1597.0
2022-10-27 13:10:00,73.84,73.86,73.81,73.85,6112.0,73.84,73.86,73.81,73.85,6112.0
2022-10-27 13:15:00,73.85,73.89,73.82,73.88,7876.0,73.85,73.89,73.82,73.88,7876.0
2022-10-27 13:20:00,73.92,73.97,73.87,73.97,4184.0,73.92,73.97,73.87,73.97,4184.0
2022-10-27 13:25:00,73.97,73.98,73.89,73.9,3100.0,73.97,73.98,73.89,73.9,3100.0
2022-10-27 13:30:00,73.91,73.91,73.85,73.9,5474.0,73.91,73.91,73.85,73.9,5474.0
2022-10-27 13:35:00,73.9,73.94,73.87,73.88,11312.0,73.9,73.94,73.87,73.88,11312.0
2022-10-27 13:40:00,73.86,73.87,73.83,73.86,2575.0,73.86,73.87,73.83,73.86,2575.0
2022-10-27 13:45:00,73.87,73.93,73.84,73.93,6267.0,73.87,73.93,73.84,73.93,6267.0
2022-10-27 13:50:00,73.9,73.9,73.7,73.7,3842.0,73.9,73.9,73.7,73.7,3842.0
2022-10-27 13:55:00,73.71,73.76,73.64,73.64,5348.0,73.71,73.76,73.64,73.64,5348.0
2022-10-27 14:00:00,73.64,73.69,73.59,73.68,4465.0,73.64,73.69,73.59,73.68,4465.0
2022-10-27 14:05:00,73.65,73.65,73.47,73.5,11266.0,73.65,73.65,73.47,73.5,11266.0
2022-10-27 14:10:00,73.53,73.61,73.49,73.61,9590.0,73.53,73.61,73.49,73.61,9590.0
2022-10-27 14:15:00,73.61,73.71,73.58,73.7,6619.0,73.61,73.71,73.58,73.7,6619.0
2022-10-27 14:20:00,73.71,73.79,73.68,73.79,5298.0,73.71,73.79,73.68,73.79,5298.0
2022-10-27 14:25:00,73.78,73.78,73.61,73.65,13224.0,73.78,73.78,73.61,73.65,13224.0
2022-10-27 14:30:00,73.61,73.72,73.6,73.69,5553.0,73.61,73.72,73.6,73.69,5553.0
2022-10-27 14:35:00,73.69,73.69,73.66,73.68,450.0,73.69,73.69,73.66,73.68,450.0
2022-10-27 14:40:00,73.67,73.68,73.56,73.56,1438.0,73.67,73.68,73.56,73.56,1438.0
2022-10-27 14:45:00,73.58,73.59,73.54,73.55,6360.0,73.58,73.59,73.54,73.55,6360.0
2022-10-27 14:50:00,73.55,73.56,73.48,73.48,2700.0,73.55,73.56,73.48,73.48,2700.0
2022-10-27 14:55:00,73.47,73.47,73.41,73.42,2096.0,73.47,73.47,73.41,73.42,2096.0
2022-10-27 15:00:00,73.46,73.47,73.41,73.44,3834.0,73.46,73.47,73.41,73.44,3834.0
2022-10-27 15:05:00,73.41,73.46,73.4,73.4,3494.0,73.41,73.46,73.4,73.4,3494.0
2022-10-27 15:10:00,73.39,73.42,73.37,73.41,2575.0,73.39,73.42,73.37,73.41,2575.0
2022-10-27 15:15:00,73.41,73.46,73.41,73.45,11200.0,73.41,73.46,73.41,73.45,11200.0
2022-10-27 15:20:00,73.46,73.48,73.45,73.47,3718.0,73.46,73.48,73.45,73.47,3718.0
2022-10-27 15:25:00,73.47,73.5,73.44,73.48,2957.0,73.47,73.5,73.44,73.48,2957.0
2022-10-27 15:30:00,73.48,73.5,73.46,73.49,3017.0,73.48,73.5,73.46,73.49,3017.0
2022-10-27 15:35:00,73.48,73.49,73.44,73.47,4825.0,73.48,73.49,73.44,73.47,4825.0
2022-10-27 15:40:00,73.46,73.54,73.46,73.53,21123.0,73.46,73.54,73.46,73.53,21123.0
2022-10-27 15:45:00,73.53,73.61,73.5,73.61,26176.0,73.53,73.61,73.5,73.61,26176.0
2022-10-27 15:50:00,73.6,73.63,73.59,73.6,13264.0,73.6,73.63,73.59,73.6,13264.0
2022-10-27 15:55:00,73.61,73.65,73.6,73.63,24113.0,73.61,73.65,73.6,73.63,24113.0
2022-10-28 09:30:00,72.71,73.05,72.66,72.91,57160.0,72.71,73.05,72.66,72.91,57160.0
2022-10-28 09:35:00,72.91,72.97,72.79,72.95,34593.0,72.91,72.97,72.79,72.95,34593.0
2022-10-28 09:40:00,72.99,73.0,72.84,72.98,24386.0,72.99,73.0,72.84,72.98,24386.0
2022-10-28 09:45:00,72.99,73.07,72.92,73.03,32960.0,72.99,73.07,72.92,73.03,32960.0
2022-10-28 09:50:00,72.98,73.29,72.93,73.19,44786.0,72.98,73.29,72.93,73.19,44786.0
2022-10-28 09:55:00,73.19,73.24,73.1,73.15,19380.0,73.19,73.24,73.1,73.15,19380.0
2022-10-28 10:00:00,73.17,73.3,72.99,73.07,41625.0,73.17,73.3,72.99,73.07,41625.0
2022-10-28 10:05:00,73.09,73.25,73.0,73.03,28701.0,73.09,73.25,73.0,73.03,28701.0
2022-10-28 10:10:00,73.04,73.11,72.92,72.95,30414.0,73.04,73.11,72.92,72.95,30414.0
2022-10-28 10:15:00,72.94,72.94,72.77,72.87,86361.0,72.94,72.94,72.77,72.87,86361.0
2022-10-28 10:20:00,72.86,72.87,72.73,72.73,12311.0,72.86,72.87,72.73,72.73,12311.0
2022-10-28 10:25:00,72.72,73.02,72.72,73.0,20771.0,72.72,73.02,72.72,73.0,20771.0
2022-10-28 10:30:00,73.01,73.08,72.91,72.93,18012.0,73.01,73.08,72.91,72.93,18012.0
2022-10-28 10:35:00,72.94,72.95,72.84,72.86,11438.0,72.94,72.95,72.84,72.86,11438.0
2022-10-28 10:40:00,72.82,72.95,72.81,72.91,8559.0,72.82,72.95,72.81,72.91,8559.0
2022-10-28 10:45:00,72.93,73.02,72.9,72.98,7930.0,72.93,73.02,72.9,72.98,7930.0
2022-10-28 10:50:00,72.97,72.99,72.81,72.93,12904.0,72.97,72.99,72.81,72.93,12904.0
2022-10-28 10:55:00,72.92,72.94,72.82,72.88,6359.0,72.92,72.94,72.82,72.88,6359.0
2022-10-28 11:00:00,72.85,72.89,72.77,72.83,14214.0,72.85,72.89,72.77,72.83,14214.0
2022-10-28 11:05:00,72.81,72.81,72.68,72.69,7916.0,72.81,72.81,72.68,72.69,7916.0
2022-10-28 11:10:00,72.69,72.72,72.23,72.27,54181.0,72.69,72.72,72.23,72.27,54181.0
2022-10-28 11:15:00,72.25,72.54,72.03,72.54,31837.0,72.25,72.54,72.03,72.54,31837.0
2022-10-28 11:20:00,72.55,72.62,72.28,72.28,10728.0,72.55,72.62,72.28,72.28,10728.0
2022-10-28 11:25:00,72.34,72.49,72.31,72.49,4297.0,72.34,72.49,72.31,72.49,4297.0
2022-10-28 11:30:00,72.49,72.62,72.44,72.62,5188.0,72.49,72.62,72.44,72.62,5188.0
2022-10-28 11:35:00,72.65,72.69,72.55,72.69,5909.0,72.65,72.69,72.55,72.69,5909.0
2022-10-28 11:40:00,72.69,72.7,72.61,72.67,5600.0,72.69,72.7,72.61,72.67,5600.0
2022-10-28 11:45:00,72.68,72.77,72.68,72.72,7475.0,72.68,72.77,72.68,72.72,7475.0
2022-10-28 11:50:00,72.69,72.74,72.62,72.62,4636.0,72.69,72.74,72.62,72.62,4636.0
2022-10-28 11:55:00,72.65,72.68,72.52,72.58,3432.0,72.65,72.68,72.52,72.58,3432.0
2022-10-28 12:00:00,72.58,72.6,72.51,72.51,7603.0,72.58,72.6,72.51,72.51,7603.0
2022-10-28 12:05:00,72.5,72.5,72.24,72.24,14948.0,72.5,72.5,72.24,72.24,14948.0
2022-10-28 12:10:00,72.21,72.48,72.16,72.43,14350.0,72.21,72.48,72.16,72.43,14350.0
2022-10-28 12:15:00,72.44,72.46,72.33,72.33,18371.0,72.44,72.46,72.33,72.33,18371.0
2022-10-28 12:20:00,72.36,72.58,72.36,72.58,13166.0,72.36,72.58,72.36,72.58,13166.0
2022-10-28 12:25:00,72.58,72.6,72.47,72.47,6153.0,72.58,72.6,72.47,72.47,6153.0
2022-10-28 12:30:00,72.48,72.53,72.47,72.53,4500.0,72.48,72.53,72.47,72.53,4500.0
2022-10-28 12:35:00,72.54,72.54,72.42,72.44,6668.0,72.54,72.54,72.42,72.44,6668.0
2022-10-28 12:40:00,72.45,72.46,72.38,72.46,4136.0,72.45,72.46,72.38,72.46,4136.0
2022-10-28 12:45:00,72.41,72.59,72.41,72.53,15058.0,72.41,72.59,72.41,72.53,15058.0
2022-10-28 12:50:00,72.53,72.53,72.44,72.46,7621.0,72.53,72.53,72.44,72.46,7621.0
2022-10-28 12:55:00,72.45,72.46,72.31,72.37,13568.0,72.45,72.46,72.31,72.37,13568.0
2022-10-28 13:00:00,72.39,72.44,72.32,72.44,2080.0,72.39,72.44,72.32,72.44,2080.0
2022-10-28 13:05:00,72.43,72.43,72.33,72.39,3036.0,72.43,72.43,72.33,72.39,3036.0
2022-10-28 13:10:00,72.4,72.43,72.36,72.43,3859.0,72.4,72.43,72.36,72.43,3859.0
2022-10-28 13:15:00,72.42,72.42,72.25,72.26,12645.0,72.42,72.42,72.25,72.26,12645.0
2022-10-28 13:20:00,72.26,72.37,72.23,72.34,8549.0,72.26,72.37,72.23,72.34,8549.0
2022-10-28 13:25:00,72.34,72.37,72.28,72.31,5016.0,72.34,72.37,72.28,72.31,5016.0
2022-10-28 13:30:00,72.28,72.41,72.28,72.41,1308.0,72.28,72.41,72.28,72.41,1308.0
2022-10-28 13:35:00,72.38,72.39,72.26,72.29,3263.0,72.38,72.39,72.26,72.29,3263.0
2022-10-28 13:40:00,72.25,72.26,72.21,72.24,6821.0,72.25,72.26,72.21,72.24,6821.0
2022-10-28 13:45:00,72.24,72.25,72.22,72.25,4071.0,72.24,72.25,72.22,72.25,4071.0
2022-10-28 13:50:00,72.29,72.37,72.28,72.36,7288.0,72.29,72.37,72.28,72.36,7288.0
2022-10-28 13:55:00,72.35,72.38,72.33,72.35,2125.0,72.35,72.38,72.33,72.35,2125.0
2022-10-28 14:00:00,72.36,72.43,72.34,72.39,5981.0,72.36,72.43,72.34,72.39,5981.0
2022-10-28 14:05:00,72.4,72.42,72.28,72.39,4800.0,72.4,72.42,72.28,72.39,4800.0
2022-10-28 14:10:00,72.44,72.59,72.43,72.58,17559.0,72.44,72.59,72.43,72.58,17559.0
2022-10-28 14:15:00,72.58,72.71,72.54,72.67,17393.0,72.58,72.71,72.54,72.67,17393.0
2022-10-28 14:20:00,72.68,72.69,72.34,72.45,9111.0,72.68,72.69,72.34,72.45,9111.0
2022-10-28 14:25:00,72.45,72.68,72.36,72.64,24272.0,72.45,72.68,72.36,72.64,24272.0
2022-10-28 14:30:00,72.62,72.66,72.58,72.64,15537.0,72.62,72.66,72.58,72.64,15537.0
2022-10-28 14:35:00,72.64,72.65,72.62,72.64,5800.0,72.64,72.65,72.62,72.64,5800.0
2022-10-28 14:40:00,72.64,72.67,72.61,72.65,1840.0,72.64,72.67,72.61,72.65,1840.0
2022-10-28 14:45:00,72.66,72.67,72.63,72.65,9170.0,72.66,72.67,72.63,72.65,9170.0
2022-10-28 14:50:00,72.66,72.68,72.65,72.68,4420.0,72.66,72.68,72.65,72.68,4420.0
2022-10-28 14:55:00,72.69,72.77,72.68,72.74,11311.0,72.69,72.77,72.68,72.74,11311.0
2022-10-28 15:00:00,72.73,72.84,72.71,72.83,10346.0,72.73,72.84,72.71,72.83,10346.0
2022-10-28 15:05:00,72.82,72.84,72.76,72.8,16649.0,72.82,72.84,72.76,72.8,16649.0
2022-10-28 15:10:00,72.81,72.87,72.77,72.81,23237.0,72.81,72.87,72.77,72.81,23237.0
2022-10-28 15:15:00,72.81,72.83,72.79,72.79,16699.0,72.81,72.83,72.79,72.79,16699.0
2022-10-28 15:20:00,72.79,72.81,72.77,72.81,6793.0,72.79,72.81,72.77,72.81,6793.0
2022-10-28 15:25:00,72.8,72.81,72.73,72.77,12060.0,72.8,72.81,72.73,72.77,12060.0
2022-10-28 15:30:00,72.75,72.75,72.69,72.71,8264.0,72.75,72.75,72.69,72.71,8264.0
2022-10-28 15:35:00,72.71,72.75,72.7,72.75,2500.0,72.71,72.75,72.7,72.75,2500.0
2022-10-28 15:40:00,72.74,72.79,72.73,72.76,6147.0,72.74,72.79,72.73,72.76,6147.0
2022-10-28 15:45:00,72.77,72.79,72.75,72.78,5520.0,72.77,72.79,72.75,72.78,5520.0
2022-10-28 15:50:00,72.79,72.83,72.76,72.82,22342.0,72.79,72.83,72.76,72.82,22342.0
2022-10-28 15:55:00,72.82,72.85,72.78,72.84,76830.0,72.82,72.85,72.78,72.84,76830.0
2022-10-31 09:30:00,71.39,71.82,71.2,71.78,95911.0,71.39,71.82,71.2,71.78,95911.0
2022-10-31 09:35:00,71.8,72.16,71.8,72.0,48956.0,71.8,72.16,71.8,72.0,48956.0
2022-10-31 09:40:00,72.05,72.12,71.93,72.06,26165.0,72.05,72.12,71.93,72.06,26165.0
2022-10-31 09:45:00,72.09,72.14,71.93,71.93,31155.0,72.09,72.14,71.93,71.93,31155.0
2022-10-31 09:50:00,71.95,72.51,71.91,72.51,47282.0,71.95,72.51,71.91,72.51,47282.0
2022-10-31 09:55:00,72.55,72.61,72.26,72.3,17611.0,72.55,72.61,72.26,72.3,17611.0
2022-10-31 10:00:00,72.31,72.34,72.1,72.1,29288.0,72.31,72.34,72.1,72.1,29288.0
2022-10-31 10:05:00,72.09,72.09,71.92,71.92,45494.0,72.09,72.09,71.92,71.92,45494.0
2022-10-31 10:10:00,71.91,72.15,71.89,72.15,29282.0,71.91,72.15,71.89,72.15,29282.0
2022-10-31 10:15:00,72.13,72.4,72.09,72.11,42813.0,72.13,72.4,72.09,72.11,42813.0
2022-10-31 10:20:00,72.14,72.33,72.14,72.16,24991.0,72.14,72.33,72.14,72.16,24991.0
2022-10-31 10:25:00,72.17,72.17,71.82,71.97,51242.0,72.17,72.17,71.82,71.97,51242.0
2022-10-31 10:30:00,71.96,72.18,71.96,72.04,5108.0,71.96,72.18,71.96,72.04,5108.0
2022-10-31 10:35:00,72.04,72.29,71.99,72.23,26062.0,72.04,72.29,71.99,72.23,26062.0
2022-10-31 10:40:00,72.23,72.37,72.21,72.32,7000.0,72.23,72.37,72.21,72.32,7000.0
2022-10-31 10:45:00,72.37,72.37,72.26,72.29,12057.0,72.37,72.37,72.26,72.29,12057.0
2022-10-31 10:50:00,72.33,72.5,72.27,72.3,22395.0,72.33,72.5,72.27,72.3,22395.0
2022-10-31 10:55:00,72.29,72.35,72.23,72.3,14577.0,72.29,72.35,72.23,72.3,14577.0
2022-10-31 11:00:00,72.29,72.29,72.05,72.08,44576.0,72.29,72.29,72.05,72.08,44576.0
2022-10-31 11:05:00,72.05,72.27,72.04,72.2,18487.0,72.05,72.27,72.04,72.2,18487.0
2022-10-31 11:10:00,72.22,72.27,72.04,72.14,8738.0,72.22,72.27,72.04,72.14,8738.0
2022-10-31 11:15:00,72.1,72.13,72.03,72.1,8357.0,72.1,72.13,72.03,72.1,8357.0
2022-10-31 11:20:00,72.1,72.62,72.06,72.62,18051.0,72.1,72.62,72.06,72.62,18051.0
2022-10-31 11:25:00,72.63,72.64,72.48,72.49,26045.0,72.63,72.64,72.48,72.49,26045.0
2022-10-31 11:30:00,72.5,72.51,71.91,71.92,37196.0,72.5,72.51,71.91,71.92,37196.0
2022-10-31 11:35:00,71.91,71.91,71.66,71.73,40143.0,71.91,71.91,71.66,71.73,40143.0
2022-10-31 11:40:00,71.68,71.9,71.62,71.86,22911.0,71.68,71.9,71.62,71.86,22911.0
2022-10-31 11:45:00,71.85,71.98,71.84,71.94,9604.0,71.85,71.98,71.84,71.94,9604.0
2022-10-31 11:50:00,71.93,71.93,71.69,71.69,14799.0,71.93,71.93,71.69,71.69,14799.0
2022-10-31 11:55:00,71.69,71.69,71.34,71.51,90108.0,71.69,71.69,71.34,71.51,90108.0
2022-10-31 12:00:00,71.53,71.82,71.53,71.8,132926.0,71.53,71.82,71.53,71.8,132926.0
2022-10-31 12:05:00,71.81,71.85,71.53,71.56,150543.0,71.81,71.85,71.53,71.56,150543.0
2022-10-31 12:10:00,71.57,71.66,71.15,71.28,142174.0,71.57,71.66,71.15,71.28,142174.0
2022-10-31 12:15:00,71.23,71.44,71.21,71.38,16879.0,71.23,71.44,71.21,71.38,16879.0
2022-10-31 12:20:00,71.36,71.36,71.13,71.24,43994.0,71.36,71.36,71.13,71.24,43994.0
2022-10-31 12:25:00,71.25,71.67,71.22,71.65,34783.0,71.25,71.67,71.22,71.65,34783.0
2022-10-31 12:30:00,71.66,71.66,71.52,71.64,24956.0,71.66,71.66,71.52,71.64,24956.0
2022-10-31 12:35:00,71.64,71.76,71.63,71.66,21180.0,71.64,71.76,71.63,71.66,21180.0
2022-10-31 12:40:00,71.65,71.72,71.62,71.66,14376.0,71.65,71.72,71.62,71.66,14376.0
2022-10-31 12:45:00,71.66,71.68,71.61,71.67,17139.0,71.66,71.68,71.61,71.67,17139.0
2022-10-31 12:50:00,71.64,71.84,71.61,71.82,24288.0,71.64,71.84,71.61,71.82,24288.0
2022-10-31 12:55:00,71.8,71.8,71.47,71.48,72196.0,71.8,71.8,71.47,71.48,72196.0
2022-10-31 13:00:00,71.51,71.51,71.31,71.33,21191.0,71.51,71.51,71.31,71.33,21191.0
2022-10-31 13:05:00,71.32,71.4,71.14,71.38,34439.0,71.32,71.4,71.14,71.38,34439.0
2022-10-31 13:10:00,71.32,71.32,70.95,70.98,48035.0,71.32,71.32,70.95,70.98,48035.0
2022-10-31 13:15:00,70.98,70.98,70.72,70.84,123990.0,70.98,70.98,70.72,70.84,123990.0
2022-10-31 13:20:00,70.84,70.91,70.73,70.84,72398.0,70.84,70.91,70.73,70.84,72398.0
2022-10-31 13:25:00,70.84,70.97,70.81,70.97,11242.0,70.84,70.97,70.81,70.97,11242.0
2022-10-31 13:30:00,70.95,70.97,70.77,70.77,6654.0,70.95,70.97,70.77,70.77,6654.0
2022-10-31 13:35:00,70.77,70.93,70.74,70.8,11032.0,70.77,70.93,70.74,70.8,11032.0
2022-10-31 13:40:00,70.81,70.88,70.8,70.85,10864.0,70.81,70.88,70.8,70.85,10864.0
2022-10-31 13:45:00,70.84,70.92,70.84,70.87,14217.0,70.84,70.92,70.84,70.87,14217.0
2022-10-31 13:50:00,70.89,70.94,70.78,70.88,15701.0,70.89,70.94,70.78,70.88,15701.0
2022-10-31 13:55:00,70.81,71.0,70.79,70.99,14581.0,70.81,71.0,70.79,70.99,14581.0
2022-10-31 14:00:00,70.97,71.19,70.97,71.19,10680.0,70.97,71.19,70.97,71.19,10680.0
2022-10-31 14:05:00,71.17,71.24,71.13,71.19,7224.0,71.17,71.24,71.13,71.19,7224.0
2022-10-31 14:10:00,71.23,71.45,71.23,71.31,20874.0,71.23,71.45,71.23,71.31,20874.0
2022-10-31 14:15:00,71.37,71.48,71.29,71.31,14644.0,71.37,71.48,71.29,71.31,14644.0
2022-10-31 14:20:00,71.36,71.43,71.3,71.36,10865.0,71.36,71.43,71.3,71.36,10865.0
2022-10-31 14:25:00,71.38,71.82,71.37,71.74,57340.0,71.38,71.82,71.37,71.74,57340.0
2022-10-31 14:30:00,71.74,71.8,71.69,71.69,18476.0,71.74,71.8,71.69,71.69,18476.0
2022-10-31 14:35:00,71.71,71.75,71.65,71.7,6691.0,71.71,71.75,71.65,71.7,6691.0
2022-10-31 14:40:00,71.7,71.72,71.66,71.72,16576.0,71.7,71.72,71.66,71.72,16576.0
2022-10-31 14:45:00,71.72,71.76,71.65,71.66,10569.0,71.72,71.76,71.65,71.66,10569.0
2022-10-31 14:50:00,71.65,71.7,71.63,71.69,2992.0,71.65,71.7,71.63,71.69,2992.0
2022-10-31 14:55:00,71.69,71.75,71.68,71.74,7546.0,71.69,71.75,71.68,71.74,7546.0
2022-10-31 15:00:00,71.68,71.71,71.64,71.67,6700.0,71.68,71.71,71.64,71.67,6700.0
2022-10-31 15:05:00,71.63,71.67,71.59,71.6,7603.0,71.63,71.67,71.59,71.6,7603.0
2022-10-31 15:10:00,71.63,71.66,71.55,71.57,6586.0,71.63,71.66,71.55,71.57,6586.0
2022-10-31 15:15:00,71.57,71.64,71.55,71.64,7398.0,71.57,71.64,71.55,71.64,7398.0
2022-10-31 15:20:00,71.62,71.63,71.5,71.51,28133.0,71.62,71.63,71.5,71.51,28133.0
2022-10-31 15:25:00,71.5,71.57,71.46,71.5,23416.0,71.5,71.57,71.46,71.5,23416.0
2022-10-31 15:30:00,71.51,71.56,71.47,71.54,40130.0,71.51,71.56,71.47,71.54,40130.0
2022-10-31 15:35:00,71.55,71.59,71.52,71.58,17860.0,71.55,71.59,71.52,71.58,17860.0
2022-10-31 15:40:00,71.6,71.62,71.57,71.58,17677.0,71.6,71.62,71.57,71.58,17677.0
2022-10-31 15:45:00,71.61,71.61,71.4,71.4,55531.0,71.61,71.61,71.4,71.4,55531.0
2022-10-31 15:50:00,71.4,71.47,71.38,71.47,61080.0,71.4,71.47,71.38,71.47,61080.0
2022-10-31 15:55:00,71.47,71.57,71.44,71.57,111652.0,71.47,71.57,71.44,71.57,111652.0
2022-11-01 09:30:00,73.78,73.89,73.48,73.49,129869.0,73.78,73.89,73.48,73.49,129869.0
2022-11-01 09:35:00,73.48,73.56,73.22,73.56,74844.0,73.48,73.56,73.22,73.56,74844.0
2022-11-01 09:40:00,73.56,73.67,73.41,73.51,28392.0,73.56,73.67,73.41,73.51,28392.0
2022-11-01 09:45:00,73.52,73.58,73.39,73.58,16941.0,73.52,73.58,73.39,73.58,16941.0
2022-11-01 09:50:00,73.5,73.5,73.29,73.31,29214.0,73.5,73.5,73.29,73.31,29214.0
2022-11-01 09:55:00,73.35,73.45,73.33,73.37,21909.0,73.35,73.45,73.33,73.37,21909.0
2022-11-01 10:00:00,73.32,73.38,73.09,73.12,20121.0,73.32,73.38,73.09,73.12,20121.0
2022-11-01 10:05:00,73.06,73.13,72.99,73.02,19242.0,73.06,73.13,72.99,73.02,19242.0
2022-11-01 10:10:00,73.03,73.16,72.99,73.06,22382.0,73.03,73.16,72.99,73.06,22382.0
2022-11-01 10:15:00,73.09,73.26,73.06,73.13,58457.0,73.09,73.26,73.06,73.13,58457.0
2022-11-01 10:20:00,73.03,73.19,73.0,73.15,37964.0,73.03,73.19,73.0,73.15,37964.0
2022-11-01 10:25:00,73.11,73.17,73.07,73.11,27960.0,73.11,73.17,73.07,73.11,27960.0
2022-11-01 10:30:00,73.11,73.4,73.08,73.4,12494.0,73.11,73.4,73.08,73.4,12494.0
2022-11-01 10:35:00,73.45,73.47,73.24,73.24,17922.0,73.45,73.47,73.24,73.24,17922.0
2022-11-01 10:40:00,73.22,73.3,73.12,73.25,54631.0,73.22,73.3,73.12,73.25,54631.0
2022-11-01 10:45:00,73.26,73.36,73.14,73.32,24756.0,73.26,73.36,73.14,73.32,24756.0
2022-11-01 10:50:00,73.3,73.49,73.3,73.35,24288.0,73.3,73.49,73.3,73.35,24288.0
2022-11-01 10:55:00,73.39,73.41,73.25,73.37,26818.0,73.39,73.41,73.25,73.37,26818.0
2022-11-01 11:00:00,73.35,73.48,73.34,73.41,16615.0,73.35,73.48,73.34,73.41,16615.0
2022-11-01 11:05:00,73.42,73.47,73.2,73.33,18068.0,73.42,73.47,73.2,73.33,18068.0
2022-11-01 11:10:00,73.35,73.56,73.35,73.46,15525.0,73.35,73.56,73.35,73.46,15525.0
2022-11-01 11:15:00,73.48,73.48,73.27,73.27,8819.0,73.48,73.48,73.27,73.27,8819.0
2022-11-01 11:20:00,73.29,73.43,73.29,73.38,5108.0,73.29,73.43,73.29,73.38,5108.0
2022-11-01 11:25:00,73.35,73.46,73.33,73.44,2625.0,73.35,73.46,73.33,73.44,2625.0
2022-11-01 11:30:00,73.45,73.5,73.3,73.34,2500.0,73.45,73.5,73.3,73.34,2500.0
2022-11-01 11:35:00,73.31,73.45,73.19,73.19,11300.0,73.31,73.45,73.19,73.19,11300.0
2022-11-01 11:40:00,73.18,73.26,73.08,73.09,9955.0,73.18,73.26,73.08,73.09,9955.0
2022-11-01 11:45:00,73.09,73.16,73.03,73.15,8316.0,73.09,73.16,73.03,73.15,8316.0
2022-11-01 11:50:00,73.14,73.19,73.06,73.12,2424.0,73.14,73.19,73.06,73.12,2424.0
2022-11-01 11:55:00,73.15,73.21,73.09,73.09,5400.0,73.15,73.21,73.09,73.09,5400.0
2022-11-01 12:00:00,73.05,73.23,73.03,73.22,5937.0,73.05,73.23,73.03,73.22,5937.0
2022-11-01 12:05:00,73.22,73.48,73.18,73.18,3464.0,73.22,73.48,73.18,73.18,3464.0
2022-11-01 12:10:00,73.18,73.26,72.66,73.13,896596.0,73.18,73.26,72.66,73.13,896596.0
2022-11-01 12:15:00,73.12,73.41,72.88,73.35,649692.0,73.12,73.41,72.88,73.35,649692.0
2022-11-01 12:20:00,73.36,73.54,73.14,73.46,297840.0,73.36,73.54,73.14,73.46,297840.0
2022-11-01 12:25:00,73.47,73.47,73.04,73.22,211789.0,73.47,73.47,73.04,73.22,211789.0
2022-11-01 12:30:00,73.18,73.31,73.16,73.23,10834.0,73.18,73.31,73.16,73.23,10834.0
2022-11-01 12:35:00,73.26,73.36,73.17,73.33,12299.0,73.26,73.36,73.17,73.33,12299.0
2022-11-01 12:40:00,73.34,73.46,73.34,73.39,38649.0,73.34,73.46,73.34,73.39,38649.0
2022-11-01 12:45:00,73.37,73.58,73.36,73.55,22509.0,73.37,73.58,73.36,73.55,22509.0
2022-11-01 12:50:00,73.56,73.56,73.39,73.39,39383.0,73.56,73.56,73.39,73.39,39383.0
2022-11-01 12:55:00,73.48,73.51,73.38,73.45,12819.0,73.48,73.51,73.38,73.45,12819.0
2022-11-01 13:00:00,73.5,73.53,73.38,73.45,23224.0,73.5,73.53,73.38,73.45,23224.0
2022-11-01 13:05:00,73.48,73.51,73.36,73.36,18068.0,73.48,73.51,73.36,73.36,18068.0
2022-11-01 13:10:00,73.39,73.46,73.36,73.36,22193.0,73.39,73.46,73.36,73.36,22193.0
2022-11-01 13:15:00,73.36,73.4,73.31,73.36,15122.0,73.36,73.4,73.31,73.36,15122.0
2022-11-01 13:20:00,73.37,73.48,73.34,73.42,17706.0,73.37,73.48,73.34,73.42,17706.0
2022-11-01 13:25:00,73.42,73.42,73.28,73.28,12241.0,73.42,73.42,73.28,73.28,12241.0
2022-11-01 13:30:00,73.28,73.33,73.25,73.26,6882.0,73.28,73.33,73.25,73.26,6882.0
2022-11-01 13:35:00,73.27,73.32,73.22,73.22,3633.0,73.27,73.32,73.22,73.22,3633.0
2022-11-01 13:40:00,73.21,73.29,73.19,73.26,4072.0,73.21,73.29,73.19,73.26,4072.0
2022-11-01 13:45:00,73.28,73.33,73.26,73.28,2647.0,73.28,73.33,73.26,73.28,2647.0
2022-11-01 13:50:00,73.29,73.33,73.28,73.28,6100.0,73.29,73.33,73.28,73.28,6100.0
2022-11-01 13:55:00,73.35,73.4,73.32,73.4,8089.0,73.35,73.4,73.32,73.4,8089.0
2022-11-01 14:00:00,73.39,73.45,73.34,73.37,14653.0,73.39,73.45,73.34,73.37,14653.0
2022-11-01 14:05:00,73.38,73.48,73.36,73.47,8437.0,73.38,73.48,73.36,73.47,8437.0
2022-11-01 14:10:00,73.48,73.56,73.39,73.4,21616.0,73.48,73.56,73.39,73.4,21616.0
2022-11-01 14:15:00,73.39,73.4,73.27,73.3,34612.0,73.39,73.4,73.27,73.3,34612.0
2022-11-01 14:20:00,73.29,73.38,73.28,73.31,29810.0,73.29,73.38,73.28,73.31,29810.0
2022-11-01 14:25:00,73.31,73.37,73.16,73.17,45916.0,73.31,73.37,73.16,73.17,45916.0
2022-11-01 14:30:00,73.22,73.26,73.17,73.18,35175.0,73.22,73.26,73.17,73.18,35175.0
2022-11-01 14:35:00,73.19,73.23,73.17,73.22,29868.0,73.19,73.23,73.17,73.22,29868.0
2022-11-01 14:40:00,73.23,73.24,73.19,73.21,14852.0,73.23,73.24,73.19,73.21,14852.0
2022-11-01 14:45:00,73.22,73.24,73.2,73.24,10458.0,73.22,73.24,73.2,73.24,10458.0
2022-11-01 14:50:00,73.22,73.25,73.18,73.25,11947.0,73.22,73.25,73.18,73.25,11947.0
2022-11-01 14:55:00,73.28,73.34,73.27,73.3,5326.0,73.28,73.34,73.27,73.3,5326.0
2022-11-01 15:00:00,73.29,73.34,73.27,73.32,4215.0,73.29,73.34,73.27,73.32,4215.0
2022-11-01 15:05:00,73.33,73.37,73.28,73.28,9719.0,73.33,73.37,73.28,73.28,9719.0
2022-11-01 15:10:00,73.28,73.28,73.22,73.24,14509.0,73.28,73.28,73.22,73.24,14509.0
2022-11-01 15:15:00,73.22,73.25,73.14,73.18,9065.0,73.22,73.25,73.14,73.18,9065.0
2022-11-01 15:20:00,73.18,73.19,73.17,73.19,5988.0,73.18,73.19,73.17,73.19,5988.0
2022-11-01 15:25:00,73.19,73.19,73.05,73.06,16417.0,73.19,73.19,73.05,73.06,16417.0
2022-11-01 15:30:00,73.09,73.16,73.08,73.16,6115.0,73.09,73.16,73.08,73.16,6115.0
2022-11-01 15:35:00,73.17,73.17,73.05,73.06,5619.0,73.17,73.17,73.05,73.06,5619.0
2022-11-01 15:40:00,73.05,73.1,73.05,73.09,7008.0,73.05,73.1,73.05,73.09,7008.0
2022-11-01 15:45:00,73.08,73.11,73.05,73.11,15055.0,73.08,73.11,73.05,73.11,15055.0
2022-11-01 15:50:00,73.11,73.19,73.1,73.16,112262.0,73.11,73.19,73.1,73.16,112262.0
2022-11-01 15:55:00,73.17,73.19,73.1,73.13,201699.0,73.17,73.19,73.1,73.13,201699.0
2022-11-02 09:30:00,73.12,73.26,73.0,73.23,57063.0,73.12,73.26,73.0,73.23,57063.0
2022-11-02 09:35:00,73.21,73.21,72.79,72.9,24670.0,73.21,73.21,72.79,72.9,24670.0
2022-11-02 09:40:00,72.91,73.11,72.89,73.06,16058.0,72.91,73.11,72.89,73.06,16058.0
2022-11-02 09:45:00,73.03,73.22,73.03,73.16,28097.0,73.03,73.22,73.03,73.16,28097.0
2022-11-02 09:50:00,73.16,73.25,72.98,73.11,33506.0,73.16,73.25,72.98,73.11,33506.0
2022-11-02 09:55:00,73.07,73.12,73.01,73.07,54131.0,73.07,73.12,73.01,73.07,54131.0
2022-11-02 10:00:00,73.07,73.08,72.87,72.93,68124.0,73.07,73.08,72.87,72.93,68124.0
2022-11-02 10:05:00,72.95,73.03,72.95,72.98,9900.0,72.95,73.03,72.95,72.98,9900.0
2022-11-02 10:10:00,72.98,73.09,72.93,73.05,33868.0,72.98,73.09,72.93,73.05,33868.0
2022-11-02 10:15:00,73.04,73.28,73.02,73.27,17360.0,73.04,73.28,73.02,73.27,17360.0
2022-11-02 10:20:00,73.29,73.43,73.2,73.24,24466.0,73.29,73.43,73.2,73.24,24466.0
2022-11-02 10:25:00,73.24,73.35,73.21,73.33,59306.0,73.24,73.35,73.21,73.33,59306.0
2022-11-02 10:30:00,73.31,73.48,73.12,73.48,73724.0,73.31,73.48,73.12,73.48,73724.0
2022-11-02 10:35:00,73.49,73.49,73.3,73.34,15114.0,73.49,73.49,73.3,73.34,15114.0
2022-11-02 10:40:00,73.35,73.62,73.35,73.62,28516.0,73.35,73.62,73.35,73.62,28516.0
2022-11-02 10:45:00,73.63,73.81,73.63,73.75,25051.0,73.63,73.81,73.63,73.75,25051.0
2022-11-02 10:50:00,73.72,73.76,73.6,73.64,24710.0,73.72,73.76,73.6,73.64,24710.0
2022-11-02 10:55:00,73.62,73.8,73.6,73.74,35255.0,73.62,73.8,73.6,73.74,35255.0
2022-11-02 11:00:00,73.73,73.92,73.73,73.85,29846.0,73.73,73.92,73.73,73.85,29846.0
2022-11-02 11:05:00,73.88,73.88,73.79,73.82,7853.0,73.88,73.88,73.79,73.82,7853.0
2022-11-02 11:10:00,73.89,74.02,73.89,74.01,81790.0,73.89,74.02,73.89,74.01,81790.0
2022-11-02 11:15:00,74.04,74.3,74.03,74.3,47458.0,74.04,74.3,74.03,74.3,47458.0
2022-11-02 11:20:00,74.3,74.39,74.22,74.32,21587.0,74.3,74.39,74.22,74.32,21587.0
2022-11-02 11:25:00,74.31,74.45,74.27,74.3,36387.0,74.31,74.45,74.27,74.3,36387.0
2022-11-02 11:30:00,74.3,74.4,74.29,74.37,21490.0,74.3,74.4,74.29,74.37,21490.0
2022-11-02 11:35:00,74.45,74.63,74.43,74.54,36041.0,74.45,74.63,74.43,74.54,36041.0
2022-11-02 11:40:00,74.51,74.71,74.5,74.54,18424.0,74.51,74.71,74.5,74.54,18424.0
2022-11-02 11:45:00,74.56,74.65,74.54,74.59,21013.0,74.56,74.65,74.54,74.59,21013.0
2022-11-02 11:50:00,74.59,74.74,74.55,74.67,19762.0,74.59,74.74,74.55,74.67,19762.0
2022-11-02 11:55:00,74.7,74.77,74.61,74.64,35510.0,74.7,74.77,74.61,74.64,35510.0
2022-11-02 12:00:00,74.73,74.77,74.68,74.69,20227.0,74.73,74.77,74.68,74.69,20227.0
2022-11-02 12:05:00,74.7,74.72,74.42,74.47,170508.0,74.7,74.72,74.42,74.47,170508.0
2022-11-02 12:10:00,74.46,74.54,74.23,74.24,55735.0,74.46,74.54,74.23,74.24,55735.0
2022-11-02 12:15:00,74.28,74.52,74.28,74.52,55138.0,74.28,74.52,74.28,74.52,55138.0
2022-11-02 12:20:00,74.52,74.6,74.52,74.58,19756.0,74.52,74.6,74.52,74.58,19756.0
2022-11-02 12:25:00,74.59,74.73,74.58,74.6,39808.0,74.59,74.73,74.58,74.6,39808.0
2022-11-02 12:30:00,74.58,74.72,74.58,74.7,32372.0,74.58,74.72,74.58,74.7,32372.0
2022-11-02 12:35:00,74.71,74.71,74.5,74.52,13790.0,74.71,74.71,74.5,74.52,13790.0
2022-11-02 12:40:00,74.5,74.56,74.44,74.51,9542.0,74.5,74.56,74.44,74.51,9542.0
2022-11-02 12:45:00,74.51,74.54,74.45,74.54,12611.0,74.51,74.54,74.45,74.54,12611.0
2022-11-02 12:50:00,74.55,74.63,74.54,74.58,11725.0,74.55,74.63,74.54,74.58,11725.0
2022-11-02 12:55:00,74.59,74.65,74.59,74.62,10296.0,74.59,74.65,74.59,74.62,10296.0
2022-11-02 13:00:00,74.63,74.65,74.53,74.53,23775.0,74.63,74.65,74.53,74.53,23775.0
2022-11-02 13:05:00,74.53,74.53,74.43,74.46,29172.0,74.53,74.53,74.43,74.46,29172.0
2022-11-02 13:10:00,74.45,74.5,74.4,74.41,15738.0,74.45,74.5,74.4,74.41,15738.0
2022-11-02 13:15:00,74.41,74.5,74.41,74.48,4299.0,74.41,74.5,74.41,74.48,4299.0
2022-11-02 13:20:00,74.47,74.48,74.43,74.46,15100.0,74.47,74.48,74.43,74.46,15100.0
2022-11-02 13:25:00,74.45,74.53,74.43,74.53,5793.0,74.45,74.53,74.43,74.53,5793.0
2022-11-02 13:30:00,74.53,74.57,74.51,74.51,6665.0,74.53,74.57,74.51,74.51,6665.0
2022-11-02 13:35:00,74.49,74.52,74.48,74.52,4465.0,74.49,74.52,74.48,74.52,4465.0
2022-11-02 13:40:00,74.52,74.54,74.45,74.46,13013.0,74.52,74.54,74.45,74.46,13013.0
2022-11-02 13:45:00,74.45,74.52,74.44,74.45,8931.0,74.45,74.52,74.44,74.45,8931.0
2022-11-02 13:50:00,74.45,74.52,74.43,74.44,10533.0,74.45,74.52,74.43,74.44,10533.0
2022-11-02 13:55:00,74.44,74.44,74.3,74.36,33478.0,74.44,74.44,74.3,74.36,33478.0
2022-11-02 14:00:00,74.44,74.8,74.44,74.78,54720.0,74.44,74.8,74.44,74.78,54720.0
2022-11-02 14:05:00,74.74,74.77,74.67,74.71,12991.0,74.74,74.77,74.67,74.71,12991.0
2022-11-02 14:10:00,74.73,74.74,74.54,74.55,25948.0,74.73,74.74,74.54,74.55,25948.0
2022-11-02 14:15:00,74.57,74.68,74.57,74.65,12108.0,74.57,74.68,74.57,74.65,12108.0
2022-11-02 14:20:00,74.63,74.64,74.54,74.57,11949.0,74.63,74.64,74.54,74.57,11949.0
2022-11-02 14:25:00,74.55,74.74,74.44,74.74,20243.0,74.55,74.74,74.44,74.74,20243.0
2022-11-02 14:30:00,74.78,74.82,74.73,74.82,16655.0,74.78,74.82,74.73,74.82,16655.0
2022-11-02 14:35:00,74.81,74.88,74.34,74.52,34676.0,74.81,74.88,74.34,74.52,34676.0
2022-11-02 14:40:00,74.6,74.77,74.5,74.56,9036.0,74.6,74.77,74.5,74.56,9036.0
2022-11-02 14:45:00,74.54,74.56,74.45,74.45,3441.0,74.54,74.56,74.45,74.45,3441.0
2022-11-02 14:50:00,74.49,74.49,74.08,74.16,17946.0,74.49,74.49,74.08,74.16,17946.0
2022-11-02 14:55:00,74.24,74.32,74.13,74.32,11210.0,74.24,74.32,74.13,74.32,11210.0
2022-11-02 15:00:00,74.36,74.46,74.35,74.41,12251.0,74.36,74.46,74.35,74.41,12251.0
2022-11-02 15:05:00,74.4,74.62,74.34,74.61,34461.0,74.4,74.62,74.34,74.61,34461.0
2022-11-02 15:10:00,74.56,74.56,74.43,74.48,13367.0,74.56,74.56,74.43,74.48,13367.0
2022-11-02 15:15:00,74.42,74.46,74.2,74.24,10114.0,74.42,74.46,74.2,74.24,10114.0
2022-11-02 15:20:00,74.21,74.21,73.85,73.9,105713.0,74.21,74.21,73.85,73.9,105713.0
2022-11-02 15:25:00,73.91,74.03,73.85,74.02,5410.0,73.91,74.03,73.85,74.02,5410.0
2022-11-02 15:30:00,73.97,74.08,73.93,74.04,10585.0,73.97,74.08,73.93,74.04,10585.0
2022-11-02 15:35:00,74.01,74.02,73.91,74.01,16800.0,74.01,74.02,73.91,74.01,16800.0
2022-11-02 15:40:00,74.02,74.15,73.97,74.07,36101.0,74.02,74.15,73.97,74.07,36101.0
2022-11-02 15:45:00,74.05,74.1,73.98,74.03,80082.0,74.05,74.1,73.98,74.03,80082.0
2022-11-02 15:50:00,74.04,74.08,73.99,74.04,23081.0,74.04,74.08,73.99,74.04,23081.0
2022-11-02 15:55:00,74.04,74.17,74.04,74.05,182884.0,74.04,74.17,74.04,74.05,182884.0
2022-11-03 09:30:00,73.05,73.32,72.89,73.25,96524.0,73.05,73.32,72.89,73.25,96524.0
2022-11-03 09:35:00,73.26,73.27,73.11,73.22,27069.0,73.26,73.27,73.11,73.22,27069.0
2022-11-03 09:40:00,73.25,73.67,73.25,73.52,54368.0,73.25,73.67,73.25,73.52,54368.0
2022-11-03 09:45:00,73.49,73.58,73.34,73.5,13151.0,73.49,73.58,73.34,73.5,13151.0
2022-11-03 09:50:00,73.42,73.43,73.35,73.39,6804.0,73.42,73.43,73.35,73.39,6804.0
2022-11-03 09:55:00,73.35,73.49,73.24,73.36,19223.0,73.35,73.49,73.24,73.36,19223.0
2022-11-03 10:00:00,73.37,73.39,73.07,73.17,37377.0,73.37,73.39,73.07,73.17,37377.0
2022-11-03 10:05:00,73.14,73.15,73.0,73.02,20442.0,73.14,73.15,73.0,73.02,20442.0
2022-11-03 10:10:00,72.94,73.34,72.86,73.3,26974.0,72.94,73.34,72.86,73.3,26974.0
2022-11-03 10:15:00,73.34,73.38,73.09,73.15,25054.0,73.34,73.38,73.09,73.15,25054.0
2022-11-03 10:20:00,73.14,73.21,73.04,73.1,17688.0,73.14,73.21,73.04,73.1,17688.0
2022-11-03 10:25:00,73.13,73.32,73.1,73.25,88042.0,73.13,73.32,73.1,73.25,88042.0
2022-11-03 10:30:00,73.28,73.51,73.24,73.28,29241.0,73.28,73.51,73.24,73.28,29241.0
2022-11-03 10:35:00,73.23,73.33,73.23,73.29,5858.0,73.23,73.33,73.23,73.29,5858.0
2022-11-03 10:40:00,73.34,73.63,73.34,73.63,16175.0,73.34,73.63,73.34,73.63,16175.0
2022-11-03 10:45:00,73.64,73.75,73.6,73.73,13098.0,73.64,73.75,73.6,73.73,13098.0
2022-11-03 10:50:00,73.76,73.95,73.75,73.76,29971.0,73.76,73.95,73.75,73.76,29971.0
2022-11-03 10:55:00,73.75,73.78,73.69,73.71,6707.0,73.75,73.78,73.69,73.71,6707.0
2022-11-03 11:00:00,73.69,73.7,73.6,73.66,3859.0,73.69,73.7,73.6,73.66,3859.0
2022-11-03 11:05:00,73.69,73.79,73.69,73.79,7296.0,73.69,73.79,73.69,73.79,7296.0
2022-11-03 11:10:00,73.78,73.78,73.69,73.71,7014.0,73.78,73.78,73.69,73.71,7014.0
2022-11-03 11:15:00,73.68,73.7,73.63,73.69,3705.0,73.68,73.7,73.63,73.69,3705.0
2022-11-03 11:20:00,73.66,73.78,73.66,73.73,5039.0,73.66,73.78,73.66,73.73,5039.0
2022-11-03 11:25:00,73.73,73.78,73.69,73.69,5173.0,73.73,73.78,73.69,73.69,5173.0
2022-11-03 11:30:00,73.72,73.73,73.63,73.73,5562.0,73.72,73.73,73.63,73.73,5562.0
2022-11-03 11:35:00,73.74,73.81,73.73,73.78,6870.0,73.74,73.81,73.73,73.78,6870.0
2022-11-03 11:40:00,73.85,73.88,73.72,73.82,8551.0,73.85,73.88,73.72,73.82,8551.0
2022-11-03 11:45:00,73.85,73.86,73.76,73.76,2204.0,73.85,73.86,73.76,73.76,2204.0
2022-11-03 11:50:00,73.79,73.9,73.79,73.9,3903.0,73.79,73.9,73.79,73.9,3903.0
2022-11-03 11:55:00,73.9,73.91,73.83,73.86,3194.0,73.9,73.91,73.83,73.86,3194.0
2022-11-03 12:00:00,73.89,73.95,73.88,73.95,4546.0,73.89,73.95,73.88,73.95,4546.0
2022-11-03 12:05:00,73.95,73.99,73.84,73.97,6686.0,73.95,73.99,73.84,73.97,6686.0
2022-11-03 12:10:00,73.99,73.99,73.89,73.9,5700.0,73.99,73.99,73.89,73.9,5700.0
2022-11-03 12:15:00,73.85,73.88,73.75,73.84,12330.0,73.85,73.88,73.75,73.84,12330.0
2022-11-03 12:20:00,73.88,73.89,73.74,73.76,11545.0,73.88,73.89,73.74,73.76,11545.0
2022-11-03 12:25:00,73.8,73.84,73.77,73.82,11244.0,73.8,73.84,73.77,73.82,11244.0
2022-11-03 12:30:00,73.79,74.01,73.75,73.97,23650.0,73.79,74.01,73.75,73.97,23650.0
2022-11-03 12:35:00,73.95,73.97,73.87,73.91,5000.0,73.95,73.97,73.87,73.91,5000.0
2022-11-03 12:40:00,73.9,73.95,73.9,73.95,10500.0,73.9,73.95,73.9,73.95,10500.0
2022-11-03 12:45:00,73.95,73.95,73.88,73.93,9440.0,73.95,73.95,73.88,73.93,9440.0
2022-11-03 12:50:00,73.92,73.98,73.9,73.97,4100.0,73.92,73.98,73.9,73.97,4100.0
2022-11-03 12:55:00,73.93,73.93,73.74,73.79,14526.0,73.93,73.93,73.74,73.79,14526.0
2022-11-03 13:00:00,73.81,73.91,73.81,73.87,14107.0,73.81,73.91,73.81,73.87,14107.0
2022-11-03 13:05:00,73.81,73.89,73.81,73.85,5389.0,73.81,73.89,73.81,73.85,5389.0
2022-11-03 13:10:00,73.84,73.9,73.82,73.87,4826.0,73.84,73.9,73.82,73.87,4826.0
2022-11-03 13:15:00,73.85,73.95,73.85,73.92,3291.0,73.85,73.95,73.85,73.92,3291.0
2022-11-03 13:20:00,73.88,73.89,73.82,73.83,1950.0,73.88,73.89,73.82,73.83,1950.0
2022-11-03 13:25:00,73.84,73.84,73.71,73.73,8074.0,73.84,73.84,73.71,73.73,8074.0
2022-11-03 13:30:00,73.71,73.71,73.64,73.64,21414.0,73.71,73.71,73.64,73.64,21414.0
2022-11-03 13:35:00,73.61,73.66,73.61,73.64,3000.0,73.61,73.66,73.61,73.64,3000.0
2022-11-03 13:40:00,73.64,73.71,73.64,73.71,3428.0,73.64,73.71,73.64,73.71,3428.0
2022-11-03 13:45:00,73.73,73.91,73.71,73.78,9771.0,73.73,73.91,73.71,73.78,9771.0
2022-11-03 13:50:00,73.78,73.78,73.71,73.77,4716.0,73.78,73.78,73.71,73.77,4716.0
2022-11-03 13:55:00,73.76,73.78,73.64,73.64,3671.0,73.76,73.78,73.64,73.64,3671.0
2022-11-03 14:00:00,73.66,73.68,73.5,73.51,7564.0,73.66,73.68,73.5,73.51,7564.0
2022-11-03 14:05:00,73.5,73.56,73.48,73.54,10387.0,73.5,73.56,73.48,73.54,10387.0
2022-11-03 14:10:00,73.5,73.52,73.39,73.42,3619.0,73.5,73.52,73.39,73.42,3619.0
2022-11-03 14:15:00,73.43,73.52,73.43,73.48,7539.0,73.43,73.52,73.43,73.48,7539.0
2022-11-03 14:20:00,73.51,73.56,73.49,73.54,7854.0,73.51,73.56,73.49,73.54,7854.0
2022-11-03 14:25:00,73.51,73.58,73.37,73.38,15454.0,73.51,73.58,73.37,73.38,15454.0
2022-11-03 14:30:00,73.4,73.42,73.3,73.3,14202.0,73.4,73.42,73.3,73.3,14202.0
2022-11-03 14:35:00,73.31,73.31,73.26,73.29,8197.0,73.31,73.31,73.26,73.29,8197.0
2022-11-03 14:40:00,73.31,73.44,73.31,73.43,24207.0,73.31,73.44,73.31,73.43,24207.0
2022-11-03 14:45:00,73.42,73.42,73.4,73.42,1300.0,73.42,73.42,73.4,73.42,1300.0
2022-11-03 14:50:00,73.43,73.47,73.42,73.45,4550.0,73.43,73.47,73.42,73.45,4550.0
2022-11-03 14:55:00,73.47,73.49,73.44,73.45,3437.0,73.47,73.49,73.44,73.45,3437.0
2022-11-03 15:00:00,73.43,73.48,73.43,73.46,3104.0,73.43,73.48,73.43,73.46,3104.0
2022-11-03 15:05:00,73.47,73.47,73.4,73.4,37239.0,73.47,73.47,73.4,73.4,37239.0
2022-11-03 15:10:00,73.4,73.45,73.4,73.43,4190.0,73.4,73.45,73.4,73.43,4190.0
2022-11-03 15:15:00,73.45,73.45,73.37,73.37,4380.0,73.45,73.45,73.37,73.37,4380.0
2022-11-03 15:20:00,73.37,73.37,73.3,73.3,3300.0,73.37,73.37,73.3,73.3,3300.0
2022-11-03 15:25:00,73.29,73.36,73.29,73.35,3155.0,73.29,73.36,73.29,73.35,3155.0
2022-11-03 15:30:00,73.38,73.39,73.34,73.38,3198.0,73.38,73.39,73.34,73.38,3198.0
2022-11-03 15:35:00,73.36,73.4,73.34,73.39,2216.0,73.36,73.4,73.34,73.39,2216.0
2022-11-03 15:40:00,73.4,73.42,73.38,73.41,4639.0,73.4,73.42,73.38,73.41,4639.0
2022-11-03 15:45:00,73.41,73.41,73.38,73.4,22253.0,73.41,73.41,73.38,73.4,22253.0
2022-11-03 15:50:00,73.4,73.4,73.33,73.37,67726.0,73.4,73.4,73.33,73.37,67726.0
2022-11-03 15:55:00,73.37,73.42,73.28,73.35,91587.0,73.37,73.42,73.28,73.35,91587.0
2022-11-04 09:30:00,76.54,76.89,76.51,76.62,128376.0,76.54,76.89,76.51,76.62,128376.0
2022-11-04 09:35:00,76.64,76.78,76.57,76.72,312596.0,76.64,76.78,76.57,76.72,312596.0
2022-11-04 09:40:00,76.72,76.73,76.24,76.26,117808.0,76.72,76.73,76.24,76.26,117808.0
2022-11-04 09:45:00,76.29,76.38,76.14,76.25,27319.0,76.29,76.38,76.14,76.25,27319.0
2022-11-04 09:50:00,76.26,76.41,76.16,76.31,214858.0,76.26,76.41,76.16,76.31,214858.0
2022-11-04 09:55:00,76.31,76.54,76.31,76.47,27475.0,76.31,76.54,76.31,76.47,27475.0
2022-11-04 10:00:00,76.49,76.55,76.4,76.47,32002.0,76.49,76.55,76.4,76.47,32002.0
2022-11-04 10:05:00,76.48,76.78,76.48,76.72,71673.0,76.48,76.78,76.48,76.72,71673.0
2022-11-04 10:10:00,76.75,76.79,76.7,76.73,18060.0,76.75,76.79,76.7,76.73,18060.0
2022-11-04 10:15:00,76.71,76.77,76.67,76.71,26207.0,76.71,76.77,76.67,76.71,26207.0
2022-11-04 10:20:00,76.74,76.84,76.72,76.82,18081.0,76.74,76.84,76.72,76.82,18081.0
2022-11-04 10:25:00,76.84,76.86,76.79,76.8,17701.0,76.84,76.86,76.79,76.8,17701.0
2022-11-04 10:30:00,76.79,76.88,76.71,76.79,19298.0,76.79,76.88,76.71,76.79,19298.0
2022-11-04 10:35:00,76.8,76.94,76.6,76.6,18729.0,76.8,76.94,76.6,76.6,18729.0
2022-11-04 10:40:00,76.56,76.68,76.46,76.49,31122.0,76.56,76.68,76.46,76.49,31122.0
2022-11-04 10:45:00,76.52,76.52,76.34,76.42,24310.0,76.52,76.52,76.34,76.42,24310.0
2022-11-04 10:50:00,76.46,76.46,76.36,76.43,6774.0,76.46,76.46,76.36,76.43,6774.0
2022-11-04 10:55:00,76.45,76.55,76.34,76.37,14909.0,76.45,76.55,76.34,76.37,14909.0
2022-11-04 11:00:00,76.37,76.37,76.26,76.34,28138.0,76.37,76.37,76.26,76.34,28138.0
2022-11-04 11:05:00,76.35,76.4,76.32,76.36,15800.0,76.35,76.4,76.32,76.36,15800.0
2022-11-04 11:10:00,76.38,76.47,76.32,76.32,6621.0,76.38,76.47,76.32,76.32,6621.0
2022-11-04 11:15:00,76.3,76.3,76.09,76.2,37144.0,76.3,76.3,76.09,76.2,37144.0
2022-11-04 11:20:00,76.19,76.25,76.14,76.18,32333.0,76.19,76.25,76.14,76.18,32333.0
2022-11-04 11:25:00,76.18,76.19,76.08,76.15,48819.0,76.18,76.19,76.08,76.15,48819.0
2022-11-04 11:30:00,76.12,76.34,76.12,76.23,26166.0,76.12,76.34,76.12,76.23,26166.0
2022-11-04 11:35:00,76.24,76.24,76.05,76.07,22020.0,76.24,76.24,76.05,76.07,22020.0
2022-11-04 11:40:00,76.06,76.2,76.05,76.13,11935.0,76.06,76.2,76.05,76.13,11935.0
2022-11-04 11:45:00,76.13,76.13,76.02,76.05,15425.0,76.13,76.13,76.02,76.05,15425.0
2022-11-04 11:50:00,76.06,76.14,75.99,76.11,28013.0,76.06,76.14,75.99,76.11,28013.0
2022-11-04 11:55:00,76.11,76.19,76.09,76.11,5631.0,76.11,76.19,76.09,76.11,5631.0
2022-11-04 12:00:00,76.1,76.2,75.63,75.64,82808.0,76.1,76.2,75.63,75.64,82808.0
2022-11-04 12:05:00,75.63,75.85,75.5,75.85,40502.0,75.63,75.85,75.5,75.85,40502.0
2022-11-04 12:10:00,75.87,75.95,75.73,75.88,40072.0,75.87,75.95,75.73,75.88,40072.0
2022-11-04 12:15:00,75.88,76.01,75.86,75.9,11369.0,75.88,76.01,75.86,75.9,11369.0
2022-11-04 12:20:00,75.89,76.1,75.89,75.98,38739.0,75.89,76.1,75.89,75.98,38739.0
2022-11-04 12:25:00,75.98,76.13,75.95,76.1,21538.0,75.98,76.13,75.95,76.1,21538.0
2022-11-04 12:30:00,76.09,76.27,76.04,76.27,35229.0,76.09,76.27,76.04,76.27,35229.0
2022-11-04 12:35:00,76.3,76.35,76.24,76.29,27339.0,76.3,76.35,76.24,76.29,27339.0
2022-11-04 12:40:00,76.27,76.27,76.13,76.2,4731.0,76.27,76.27,76.13,76.2,4731.0
2022-11-04 12:45:00,76.28,76.48,76.28,76.47,40856.0,76.28,76.48,76.28,76.47,40856.0
2022-11-04 12:50:00,76.49,76.7,76.46,76.67,51432.0,76.49,76.7,76.46,76.67,51432.0
2022-11-04 12:55:00,76.67,76.68,76.52,76.61,12432.0,76.67,76.68,76.52,76.61,12432.0
2022-11-04 13:00:00,76.59,76.65,76.38,76.47,30887.0,76.59,76.65,76.38,76.47,30887.0
2022-11-04 13:05:00,76.52,76.57,76.42,76.54,18217.0,76.52,76.57,76.42,76.54,18217.0
2022-11-04 13:10:00,76.57,76.71,76.54,76.65,29111.0,76.57,76.71,76.54,76.65,29111.0
2022-11-04 13:15:00,76.68,76.68,76.53,76.56,11985.0,76.68,76.68,76.53,76.56,11985.0
2022-11-04 13:20:00,76.57,76.59,76.5,76.5,6338.0,76.57,76.59,76.5,76.5,6338.0
2022-11-04 13:25:00,76.53,76.6,76.5,76.59,3127.0,76.53,76.6,76.5,76.59,3127.0
2022-11-04 13:30:00,76.61,76.74,76.6,76.6,13283.0,76.61,76.74,76.6,76.6,13283.0
2022-11-04 13:35:00,76.59,76.7,76.59,76.61,8850.0,76.59,76.7,76.59,76.61,8850.0
2022-11-04 13:40:00,76.61,76.63,76.55,76.6,12050.0,76.61,76.63,76.55,76.6,12050.0
2022-11-04 13:45:00,76.58,76.58,76.51,76.51,8300.0,76.58,76.58,76.51,76.51,8300.0
2022-11-04 13:50:00,76.53,76.55,76.41,76.54,25807.0,76.53,76.55,76.41,76.54,25807.0
2022-11-04 13:55:00,76.53,76.54,76.47,76.47,10322.0,76.53,76.54,76.47,76.47,10322.0
2022-11-04 14:00:00,76.5,76.5,76.39,76.39,8828.0,76.5,76.5,76.39,76.39,8828.0
2022-11-04 14:05:00,76.41,76.43,76.23,76.35,56988.0,76.41,76.43,76.23,76.35,56988.0
2022-11-04 14:10:00,76.32,76.43,76.28,76.35,9239.0,76.32,76.43,76.28,76.35,9239.0
2022-11-04 14:15:00,76.34,76.52,76.32,76.51,25055.0,76.34,76.52,76.32,76.51,25055.0
2022-11-04 14:20:00,76.52,76.78,76.52,76.76,77916.0,76.52,76.78,76.52,76.76,77916.0
2022-11-04 14:25:00,76.76,76.88,76.73,76.8,46945.0,76.76,76.88,76.73,76.8,46945.0
2022-11-04 14:30:00,76.79,76.94,76.78,76.85,13676.0,76.79,76.94,76.78,76.85,13676.0
2022-11-04 14:35:00,76.92,76.92,76.82,76.83,7725.0,76.92,76.92,76.82,76.83,7725.0
2022-11-04 14:40:00,76.81,76.86,76.8,76.83,6165.0,76.81,76.86,76.8,76.83,6165.0
2022-11-04 14:45:00,76.84,76.84,76.77,76.77,9416.0,76.84,76.84,76.77,76.77,9416.0
2022-11-04 14:50:00,76.78,76.8,76.76,76.79,5461.0,76.78,76.8,76.76,76.79,5461.0
2022-11-04 14:55:00,76.81,76.94,76.81,76.92,10511.0,76.81,76.94,76.81,76.92,10511.0
2022-11-04 15:00:00,76.91,76.92,76.81,76.81,11063.0,76.91,76.92,76.81,76.81,11063.0
2022-11-04 15:05:00,76.8,76.87,76.77,76.86,32120.0,76.8,76.87,76.77,76.86,32120.0
2022-11-04 15:10:00,76.86,76.9,76.85,76.89,24522.0,76.86,76.9,76.85,76.89,24522.0
2022-11-04 15:15:00,76.87,76.89,76.83,76.83,16874.0,76.87,76.89,76.83,76.83,16874.0
2022-11-04 15:20:00,76.83,76.83,76.8,76.8,9816.0,76.83,76.83,76.8,76.8,9816.0
2022-11-04 15:25:00,76.81,76.82,76.76,76.81,9600.0,76.81,76.82,76.76,76.81,9600.0
2022-11-04 15:30:00,76.8,76.82,76.77,76.79,6018.0,76.8,76.82,76.77,76.79,6018.0
2022-11-04 15:35:00,76.79,76.79,76.74,76.75,102812.0,76.79,76.79,76.74,76.75,102812.0
2022-11-04 15:40:00,76.75,76.77,76.71,76.75,58057.0,76.75,76.77,76.71,76.75,58057.0
2022-11-04 15:45:00,76.76,76.82,76.73,76.81,66713.0,76.76,76.82,76.73,76.81,66713.0
2022-11-04 15:50:00,76.8,76.83,76.75,76.78,157860.0,76.8,76.83,76.75,76.78,157860.0
2022-11-04 15:55:00,76.77,76.85,76.72,76.85,147677.0,76.77,76.85,76.72,76.85,147677.0
2022-11-07 09:30:00,76.84,76.96,76.81,76.89,49792.0,76.84,76.96,76.81,76.89,49792.0
2022-11-07 09:35:00,76.87,76.89,76.7,76.83,25795.0,76.87,76.89,76.7,76.83,25795.0
2022-11-07 09:40:00,76.87,76.93,76.78,76.83,25662.0,76.87,76.93,76.78,76.83,25662.0
2022-11-07 09:45:00,76.85,76.88,76.68,76.7,36612.0,76.85,76.88,76.68,76.7,36612.0
2022-11-07 09:50:00,76.7,76.73,76.43,76.6,54936.0,76.7,76.73,76.43,76.6,54936.0
2022-11-07 09:55:00,76.59,76.67,76.57,76.61,48261.0,76.59,76.67,76.57,76.61,48261.0
2022-11-07 10:00:00,76.62,76.77,76.56,76.77,49997.0,76.62,76.77,76.56,76.77,49997.0
2022-11-07 10:05:00,76.77,76.87,76.71,76.82,37518.0,76.77,76.87,76.71,76.82,37518.0
2022-11-07 10:10:00,76.84,76.87,76.71,76.73,30375.0,76.84,76.87,76.71,76.73,30375.0
2022-11-07 10:15:00,76.73,76.84,76.61,76.62,37622.0,76.73,76.84,76.61,76.62,37622.0
2022-11-07 10:20:00,76.62,76.7,76.56,76.69,44512.0,76.62,76.7,76.56,76.69,44512.0
2022-11-07 10:25:00,76.69,76.77,76.62,76.77,32195.0,76.69,76.77,76.62,76.77,32195.0
2022-11-07 10:30:00,76.77,77.33,76.76,77.21,137400.0,76.77,77.33,76.76,77.21,137400.0
2022-11-07 10:35:00,77.13,77.15,76.78,76.81,57843.0,77.13,77.15,76.78,76.81,57843.0
2022-11-07 10:40:00,76.87,77.0,76.83,76.95,27664.0,76.87,77.0,76.83,76.95,27664.0
2022-11-07 10:45:00,76.96,77.15,76.96,77.1,20691.0,76.96,77.15,76.96,77.1,20691.0
2022-11-07 10:50:00,77.08,77.23,77.06,77.2,29177.0,77.08,77.23,77.06,77.2,29177.0
2022-11-07 10:55:00,77.2,77.31,77.15,77.22,20820.0,77.2,77.31,77.15,77.22,20820.0
2022-11-07 11:00:00,77.22,77.37,77.19,77.3,28327.0,77.22,77.37,77.19,77.3,28327.0
2022-11-07 11:05:00,77.3,77.52,77.3,77.48,35069.0,77.3,77.52,77.3,77.48,35069.0
2022-11-07 11:10:00,77.47,77.5,77.41,77.49,16901.0,77.47,77.5,77.41,77.49,16901.0
2022-11-07 11:15:00,77.5,77.66,77.47,77.64,32285.0,77.5,77.66,77.47,77.64,32285.0
2022-11-07 11:20:00,77.66,77.71,77.55,77.69,71437.0,77.66,77.71,77.55,77.69,71437.0
2022-11-07 11:25:00,77.68,77.72,77.46,77.57,35761.0,77.68,77.72,77.46,77.57,35761.0
2022-11-07 11:30:00,77.55,77.6,77.34,77.41,30928.0,77.55,77.6,77.34,77.41,30928.0
2022-11-07 11:35:00,77.42,77.45,77.29,77.34,18237.0,77.42,77.45,77.29,77.34,18237.0
2022-11-07 11:40:00,77.35,77.48,77.24,77.47,26824.0,77.35,77.48,77.24,77.47,26824.0
2022-11-07 11:45:00,77.41,77.45,77.31,77.36,27500.0,77.41,77.45,77.31,77.36,27500.0
2022-11-07 11:50:00,77.37,77.39,77.25,77.31,21361.0,77.37,77.39,77.25,77.31,21361.0
2022-11-07 11:55:00,77.28,77.32,77.27,77.28,17682.0,77.28,77.32,77.27,77.28,17682.0
2022-11-07 12:00:00,77.27,77.33,77.15,77.16,35705.0,77.27,77.33,77.15,77.16,35705.0
2022-11-07 12:05:00,77.15,77.33,77.15,77.31,10223.0,77.15,77.33,77.15,77.31,10223.0
2022-11-07 12:10:00,77.29,77.29,77.21,77.22,20672.0,77.29,77.29,77.21,77.22,20672.0
2022-11-07 12:15:00,77.24,77.36,77.24,77.3,16395.0,77.24,77.36,77.24,77.3,16395.0
2022-11-07 12:20:00,77.29,77.37,77.1,77.13,30698.0,77.29,77.37,77.1,77.13,30698.0
2022-11-07 12:25:00,77.16,77.16,77.12,77.16,5355.0,77.16,77.16,77.12,77.16,5355.0
2022-11-07 12:30:00,77.17,77.17,76.98,77.04,26627.0,77.17,77.17,76.98,77.04,26627.0
2022-11-07 12:35:00,77.04,77.04,76.94,76.98,23829.0,77.04,77.04,76.94,76.98,23829.0
2022-11-07 12:40:00,76.99,76.99,76.87,76.92,26716.0,76.99,76.99,76.87,76.92,26716.0
2022-11-07 12:45:00,76.93,77.02,76.88,76.92,32049.0,76.93,77.02,76.88,76.92,32049.0
2022-11-07 12:50:00,76.9,76.9,76.78,76.86,12035.0,76.9,76.9,76.78,76.86,12035.0
2022-11-07 12:55:00,76.86,76.99,76.84,76.91,51880.0,76.86,76.99,76.84,76.91,51880.0
2022-11-07 13:00:00,76.92,76.97,76.91,76.93,8400.0,76.92,76.97,76.91,76.93,8400.0
2022-11-07 13:05:00,76.95,76.95,76.81,76.86,13430.0,76.95,76.95,76.81,76.86,13430.0
2022-11-07 13:10:00,76.84,76.84,76.66,76.66,37583.0,76.84,76.84,76.66,76.66,37583.0
2022-11-07 13:15:00,76.68,76.77,76.61,76.65,28534.0,76.68,76.77,76.61,76.65,28534.0
2022-11-07 13:20:00,76.65,76.65,76.51,76.51,12865.0,76.65,76.65,76.51,76.51,12865.0
2022-11-07 13:25:00,76.5,76.64,76.5,76.55,22183.0,76.5,76.64,76.5,76.55,22183.0
2022-11-07 13:30:00,76.55,76.56,76.48,76.49,8480.0,76.55,76.56,76.48,76.49,8480.0
2022-11-07 13:35:00,76.47,76.47,76.36,76.41,30361.0,76.47,76.47,76.36,76.41,30361.0
2022-11-07 13:40:00,76.44,76.48,76.32,76.48,8686.0,76.44,76.48,76.32,76.48,8686.0
2022-11-07 13:45:00,76.47,76.56,76.4,76.4,8905.0,76.47,76.56,76.4,76.4,8905.0
2022-11-07 13:50:00,76.41,76.45,76.3,76.35,13233.0,76.41,76.45,76.3,76.35,13233.0
2022-11-07 13:55:00,76.38,76.4,76.22,76.22,11505.0,76.38,76.4,76.22,76.22,11505.0
2022-11-07 14:00:00,76.24,76.39,76.24,76.29,5881.0,76.24,76.39,76.24,76.29,5881.0
2022-11-07 14:05:00,76.29,76.33,76.25,76.33,8006.0,76.29,76.33,76.25,76.33,8006.0
2022-11-07 14:10:00,76.32,76.54,76.31,76.54,27675.0,76.32,76.54,76.31,76.54,27675.0
2022-11-07 14:15:00,76.54,76.54,76.26,76.27,19801.0,76.54,76.54,76.26,76.27,19801.0
2022-11-07 14:20:00,76.26,76.5,76.26,76.48,16199.0,76.26,76.5,76.26,76.48,16199.0
2022-11-07 14:25:00,76.5,76.5,76.32,76.41,12295.0,76.5,76.5,76.32,76.41,12295.0
2022-11-07 14:30:00,76.43,76.54,76.42,76.47,11214.0,76.43,76.54,76.42,76.47,11214.0
2022-11-07 14:35:00,76.47,76.56,76.45,76.51,12614.0,76.47,76.56,76.45,76.51,12614.0
2022-11-07 14:40:00,76.5,76.53,76.46,76.47,11510.0,76.5,76.53,76.46,76.47,11510.0
2022-11-07 14:45:00,76.5,76.58,76.5,76.52,9891.0,76.5,76.58,76.5,76.52,9891.0
2022-11-07 14:50:00,76.5,76.53,76.5,76.51,4793.0,76.5,76.53,76.5,76.51,4793.0
2022-11-07 14:55:00,76.51,76.51,76.4,76.44,11356.0,76.51,76.51,76.4,76.44,11356.0
2022-11-07 15:00:00,76.44,76.49,76.44,76.49,3730.0,76.44,76.49,76.44,76.49,3730.0
2022-11-07 15:05:00,76.49,76.49,76.45,76.48,6761.0,76.49,76.49,76.45,76.48,6761.0
2022-11-07 15:10:00,76.48,76.55,76.47,76.53,10729.0,76.48,76.55,76.47,76.53,10729.0
2022-11-07 15:15:00,76.57,76.57,76.52,76.56,5393.0,76.57,76.57,76.52,76.56,5393.0
2022-11-07 15:20:00,76.56,76.58,76.54,76.54,12557.0,76.56,76.58,76.54,76.54,12557.0
2022-11-07 15:25:00,76.57,76.58,76.54,76.55,4937.0,76.57,76.58,76.54,76.55,4937.0
2022-11-07 15:30:00,76.54,76.57,76.51,76.54,11975.0,76.54,76.57,76.51,76.54,11975.0
2022-11-07 15:35:00,76.54,76.55,76.52,76.54,7207.0,76.54,76.55,76.52,76.54,7207.0
2022-11-07 15:40:00,76.54,76.55,76.51,76.52,10882.0,76.54,76.55,76.51,76.52,10882.0
2022-11-07 15:45:00,76.52,76.53,76.45,76.52,15031.0,76.52,76.53,76.45,76.52,15031.0
2022-11-07 15:50:00,76.51,76.55,76.49,76.51,70140.0,76.51,76.55,76.49,76.51,70140.0
2022-11-07 15:55:00,76.51,76.57,76.48,76.56,53013.0,76.51,76.57,76.48,76.56,53013.0
2022-11-08 09:30:00,76.27,76.3,76.13,76.25,29111.0,76.27,76.3,76.13,76.25,29111.0
2022-11-08 09:35:00,76.26,76.33,76.18,76.3,22013.0,76.26,76.33,76.18,76.3,22013.0
2022-11-08 09:40:00,76.28,76.28,76.13,76.18,18238.0,76.28,76.28,76.13,76.18,18238.0
2022-11-08 09:45:00,76.17,76.21,76.03,76.18,60597.0,76.17,76.21,76.03,76.18,60597.0
2022-11-08 09:50:00,76.17,76.28,76.06,76.19,20257.0,76.17,76.28,76.06,76.19,20257.0
2022-11-08 09:55:00,76.18,76.19,76.02,76.02,13393.0,76.18,76.19,76.02,76.02,13393.0
2022-11-08 10:00:00,76.01,76.25,75.95,76.2,31866.0,76.01,76.25,75.95,76.2,31866.0
2022-11-08 10:05:00,76.11,76.2,76.07,76.15,17379.0,76.11,76.2,76.07,76.15,17379.0
2022-11-08 10:10:00,76.14,76.15,75.91,76.03,23087.0,76.14,76.15,75.91,76.03,23087.0
2022-11-08 10:15:00,76.03,76.27,75.97,76.2,25972.0,76.03,76.27,75.97,76.2,25972.0
2022-11-08 10:20:00,76.16,76.27,76.05,76.05,17326.0,76.16,76.27,76.05,76.05,17326.0
2022-11-08 10:25:00,76.03,76.16,75.89,76.16,30461.0,76.03,76.16,75.89,76.16,30461.0
2022-11-08 10:30:00,76.15,76.31,76.15,76.27,9309.0,76.15,76.31,76.15,76.27,9309.0
2022-11-08 10:35:00,76.27,76.3,76.17,76.19,12010.0,76.27,76.3,76.17,76.19,12010.0
2022-11-08 10:40:00,76.24,76.33,76.2,76.28,11944.0,76.24,76.33,76.2,76.28,11944.0
2022-11-08 10:45:00,76.29,76.38,76.2,76.35,5253.0,76.29,76.38,76.2,76.35,5253.0
2022-11-08 10:50:00,76.31,76.31,76.17,76.18,27424.0,76.31,76.31,76.17,76.18,27424.0
2022-11-08 10:55:00,76.19,76.4,76.18,76.38,3722.0,76.19,76.4,76.18,76.38,3722.0
2022-11-08 11:00:00,76.42,76.49,76.24,76.26,16568.0,76.42,76.49,76.24,76.26,16568.0
2022-11-08 11:05:00,76.26,76.28,76.09,76.22,19284.0,76.26,76.28,76.09,76.22,19284.0
2022-11-08 11:10:00,76.26,76.3,76.19,76.3,5693.0,76.26,76.3,76.19,76.3,5693.0
2022-11-08 11:15:00,76.3,76.41,76.2,76.24,11112.0,76.3,76.41,76.2,76.24,11112.0
2022-11-08 11:20:00,76.23,76.24,75.74,75.78,26785.0,76.23,76.24,75.74,75.78,26785.0
2022-11-08 11:25:00,75.86,75.91,75.73,75.78,60759.0,75.86,75.91,75.73,75.78,60759.0
2022-11-08 11:30:00,75.76,75.82,75.59,75.64,33067.0,75.76,75.82,75.59,75.64,33067.0
2022-11-08 11:35:00,75.64,75.8,75.62,75.67,10080.0,75.64,75.8,75.62,75.67,10080.0
2022-11-08 11:40:00,75.69,75.79,75.62,75.79,13125.0,75.69,75.79,75.62,75.79,13125.0
2022-11-08 11:45:00,75.8,75.81,75.69,75.81,3329.0,75.8,75.81,75.69,75.81,3329.0
2022-11-08 11:50:00,75.82,75.86,75.78,75.86,7375.0,75.82,75.86,75.78,75.86,7375.0
2022-11-08 11:55:00,75.83,75.84,75.73,75.78,13610.0,75.83,75.84,75.73,75.78,13610.0
2022-11-08 12:00:00,75.77,75.8,75.6,75.62,31794.0,75.77,75.8,75.6,75.62,31794.0
2022-11-08 12:05:00,75.62,75.69,75.35,75.41,43005.0,75.62,75.69,75.35,75.41,43005.0
2022-11-08 12:10:00,75.43,75.48,75.39,75.41,12064.0,75.43,75.48,75.39,75.41,12064.0
2022-11-08 12:15:00,75.42,75.56,75.28,75.55,22327.0,75.42,75.56,75.28,75.55,22327.0
2022-11-08 12:20:00,75.54,75.67,75.48,75.58,46391.0,75.54,75.67,75.48,75.58,46391.0
2022-11-08 12:25:00,75.56,75.63,75.53,75.58,11299.0,75.56,75.63,75.53,75.58,11299.0
2022-11-08 12:30:00,75.6,75.67,75.48,75.6,8802.0,75.6,75.67,75.48,75.6,8802.0
2022-11-08 12:35:00,75.62,75.68,75.6,75.6,5087.0,75.62,75.68,75.6,75.6,5087.0
2022-11-08 12:40:00,75.59,75.59,75.47,75.47,8686.0,75.59,75.59,75.47,75.47,8686.0
2022-11-08 12:45:00,75.48,75.67,75.48,75.64,8858.0,75.48,75.67,75.48,75.64,8858.0
2022-11-08 12:50:00,75.62,75.63,75.55,75.57,18186.0,75.62,75.63,75.55,75.57,18186.0
2022-11-08 12:55:00,75.57,75.6,75.53,75.58,2180.0,75.57,75.6,75.53,75.58,2180.0
2022-11-08 13:00:00,75.57,75.57,75.42,75.49,8095.0,75.57,75.57,75.42,75.49,8095.0
2022-11-08 13:05:00,75.45,75.45,75.33,75.34,9118.0,75.45,75.45,75.33,75.34,9118.0
2022-11-08 13:10:00,75.34,75.37,75.27,75.33,12385.0,75.34,75.37,75.27,75.33,12385.0
2022-11-08 13:15:00,75.32,75.39,75.3,75.32,7716.0,75.32,75.39,75.3,75.32,7716.0
2022-11-08 13:20:00,75.32,75.32,74.89,75.02,148975.0,75.32,75.32,74.89,75.02,148975.0
2022-11-08 13:25:00,75.0,75.0,74.59,74.64,29372.0,75.0,75.0,74.59,74.64,29372.0
2022-11-08 13:30:00,74.62,74.75,74.58,74.7,24993.0,74.62,74.75,74.58,74.7,24993.0
2022-11-08 13:35:00,74.72,74.76,74.65,74.76,25850.0,74.72,74.76,74.65,74.76,25850.0
2022-11-08 13:40:00,74.75,74.78,74.63,74.72,47500.0,74.75,74.78,74.63,74.72,47500.0
2022-11-08 13:45:00,74.72,74.73,74.64,74.64,3638.0,74.72,74.73,74.64,74.64,3638.0
2022-11-08 13:50:00,74.61,74.66,74.58,74.62,10632.0,74.61,74.66,74.58,74.62,10632.0
2022-11-08 13:55:00,74.63,74.65,74.45,74.65,50698.0,74.63,74.65,74.45,74.65,50698.0
2022-11-08 14:00:00,74.62,74.7,74.54,74.55,12436.0,74.62,74.7,74.54,74.55,12436.0
2022-11-08 14:05:00,74.5,74.53,74.42,74.45,158153.0,74.5,74.53,74.42,74.45,158153.0
2022-11-08 14:10:00,74.44,74.74,74.44,74.73,21201.0,74.44,74.74,74.44,74.73,21201.0
2022-11-08 14:15:00,74.72,74.81,74.62,74.62,30660.0,74.72,74.81,74.62,74.62,30660.0
2022-11-08 14:20:00,74.6,74.63,74.5,74.56,16958.0,74.6,74.63,74.5,74.56,16958.0
2022-11-08 14:25:00,74.53,74.61,74.08,74.1,52714.0,74.53,74.61,74.08,74.1,52714.0
2022-11-08 14:30:00,74.19,74.32,74.09,74.28,27351.0,74.19,74.32,74.09,74.28,27351.0
2022-11-08 14:35:00,74.29,74.38,74.22,74.31,21641.0,74.29,74.38,74.22,74.31,21641.0
2022-11-08 14:40:00,74.29,74.39,74.21,74.36,8440.0,74.29,74.39,74.21,74.36,8440.0
2022-11-08 14:45:00,74.36,74.41,74.32,74.4,7458.0,74.36,74.41,74.32,74.4,7458.0
2022-11-08 14:50:00,74.4,74.49,74.39,74.44,17775.0,74.4,74.49,74.39,74.44,17775.0
2022-11-08 14:55:00,74.44,74.47,74.4,74.41,18514.0,74.44,74.47,74.4,74.41,18514.0
2022-11-08 15:00:00,74.42,74.52,74.42,74.43,29740.0,74.42,74.52,74.42,74.43,29740.0
2022-11-08 15:05:00,74.45,74.5,74.42,74.49,85585.0,74.45,74.5,74.42,74.49,85585.0
2022-11-08 15:10:00,74.47,74.54,74.47,74.53,15121.0,74.47,74.54,74.47,74.53,15121.0
2022-11-08 15:15:00,74.53,74.55,74.44,74.48,12112.0,74.53,74.55,74.44,74.48,12112.0
2022-11-08 15:20:00,74.49,74.49,74.42,74.43,23203.0,74.49,74.49,74.42,74.43,23203.0
2022-11-08 15:25:00,74.44,74.57,74.44,74.52,56815.0,74.44,74.57,74.44,74.52,56815.0
2022-11-08 15:30:00,74.52,74.61,74.52,74.58,27106.0,74.52,74.61,74.52,74.58,27106.0
2022-11-08 15:35:00,74.58,74.63,74.53,74.56,8385.0,74.58,74.63,74.53,74.56,8385.0
2022-11-08 15:40:00,74.55,74.57,74.5,74.56,107127.0,74.55,74.57,74.5,74.56,107127.0
2022-11-08 15:45:00,74.58,74.62,74.48,74.49,68551.0,74.58,74.62,74.48,74.49,68551.0
2022-11-08 15:50:00,74.5,74.53,74.46,74.48,42081.0,74.5,74.53,74.46,74.48,42081.0
2022-11-08 15:55:00,74.49,74.52,74.45,74.49,86058.0,74.49,74.52,74.45,74.49,86058.0
2022-11-09 09:30:00,73.17,73.17,72.8,72.81,87133.0,73.17,73.17,72.8,72.81,87133.0
2022-11-09 09:35:00,72.82,73.08,72.82,73.06,67211.0,72.82,73.08,72.82,73.06,67211.0
2022-11-09 09:40:00,73.06,73.2,72.94,72.95,68243.0,73.06,73.2,72.94,72.95,68243.0
2022-11-09 09:45:00,72.97,73.19,72.9,72.92,76660.0,72.97,73.19,72.9,72.92,76660.0
2022-11-09 09:50:00,72.91,73.0,72.74,72.92,120257.0,72.91,73.0,72.74,72.92,120257.0
2022-11-09 09:55:00,72.92,72.93,72.76,72.88,62735.0,72.92,72.93,72.76,72.88,62735.0
2022-11-09 10:00:00,72.84,73.0,72.84,72.9,12581.0,72.84,73.0,72.84,72.9,12581.0
2022-11-09 10:05:00,72.93,73.05,72.87,72.99,14219.0,72.93,73.05,72.87,72.99,14219.0
2022-11-09 10:10:00,73.02,73.1,73.02,73.08,5850.0,73.02,73.1,73.02,73.08,5850.0
2022-11-09 10:15:00,73.09,73.18,72.86,72.89,18577.0,73.09,73.18,72.86,72.89,18577.0
2022-11-09 10:20:00,72.89,72.94,72.76,72.79,16860.0,72.89,72.94,72.76,72.79,16860.0
2022-11-09 10:25:00,72.77,72.92,72.74,72.87,18940.0,72.77,72.92,72.74,72.87,18940.0
2022-11-09 10:30:00,72.83,73.02,72.51,72.61,121499.0,72.83,73.02,72.51,72.61,121499.0
2022-11-09 10:35:00,72.58,72.66,72.38,72.53,35757.0,72.58,72.66,72.38,72.53,35757.0
2022-11-09 10:40:00,72.49,72.54,72.37,72.53,32246.0,72.49,72.54,72.37,72.53,32246.0
2022-11-09 10:45:00,72.59,72.67,72.59,72.66,3450.0,72.59,72.67,72.59,72.66,3450.0
2022-11-09 10:50:00,72.69,72.69,72.44,72.49,13817.0,72.69,72.69,72.44,72.49,13817.0
2022-11-09 10:55:00,72.47,72.52,72.4,72.41,20035.0,72.47,72.52,72.4,72.41,20035.0
2022-11-09 11:00:00,72.44,72.57,72.4,72.46,8742.0,72.44,72.57,72.4,72.46,8742.0
2022-11-09 11:05:00,72.46,72.57,72.34,72.57,9106.0,72.46,72.57,72.34,72.57,9106.0
2022-11-09 11:10:00,72.56,72.66,72.47,72.66,8563.0,72.56,72.66,72.47,72.66,8563.0
2022-11-09 11:15:00,72.66,72.71,72.55,72.59,7738.0,72.66,72.71,72.55,72.59,7738.0
2022-11-09 11:20:00,72.57,72.76,72.53,72.75,11587.0,72.57,72.76,72.53,72.75,11587.0
2022-11-09 11:25:00,72.75,73.13,72.73,73.02,51683.0,72.75,73.13,72.73,73.02,51683.0
2022-11-09 11:30:00,73.0,73.0,72.6,72.61,16705.0,73.0,73.0,72.6,72.61,16705.0
2022-11-09 11:35:00,72.62,72.78,72.51,72.63,11860.0,72.62,72.78,72.51,72.63,11860.0
2022-11-09 11:40:00,72.6,72.64,72.56,72.57,4300.0,72.6,72.64,72.56,72.57,4300.0
2022-11-09 11:45:00,72.56,72.59,72.44,72.44,7568.0,72.56,72.59,72.44,72.44,7568.0
2022-11-09 11:50:00,72.47,72.5,72.42,72.46,12223.0,72.47,72.5,72.42,72.46,12223.0
2022-11-09 11:55:00,72.5,72.54,72.47,72.54,17887.0,72.5,72.54,72.47,72.54,17887.0
2022-11-09 12:00:00,72.57,72.68,72.52,72.66,8354.0,72.57,72.68,72.52,72.66,8354.0
2022-11-09 12:05:00,72.68,72.68,72.46,72.47,9286.0,72.68,72.68,72.46,72.47,9286.0
2022-11-09 12:10:00,72.47,72.64,72.47,72.64,2700.0,72.47,72.64,72.47,72.64,2700.0
2022-11-09 12:15:00,72.59,72.59,72.44,72.52,13439.0,72.59,72.59,72.44,72.52,13439.0
2022-11-09 12:20:00,72.5,72.57,72.48,72.55,5608.0,72.5,72.57,72.48,72.55,5608.0
2022-11-09 12:25:00,72.41,72.41,72.31,72.36,12718.0,72.41,72.41,72.31,72.36,12718.0
2022-11-09 12:30:00,72.37,72.44,72.36,72.43,3000.0,72.37,72.44,72.36,72.43,3000.0
2022-11-09 12:35:00,72.46,72.51,72.45,72.46,32929.0,72.46,72.51,72.45,72.46,32929.0
2022-11-09 12:40:00,72.46,72.47,72.26,72.4,20485.0,72.46,72.47,72.26,72.4,20485.0
2022-11-09 12:45:00,72.41,72.7,72.41,72.61,5121.0,72.41,72.7,72.41,72.61,5121.0
2022-11-09 12:50:00,72.61,72.71,72.61,72.65,4679.0,72.61,72.71,72.61,72.65,4679.0
2022-11-09 12:55:00,72.62,72.69,72.59,72.63,6109.0,72.62,72.69,72.59,72.63,6109.0
2022-11-09 13:00:00,72.66,72.66,72.47,72.55,9206.0,72.66,72.66,72.47,72.55,9206.0
2022-11-09 13:05:00,72.51,72.51,72.34,72.34,7693.0,72.51,72.51,72.34,72.34,7693.0
2022-11-09 13:10:00,72.35,72.35,72.22,72.26,12842.0,72.35,72.35,72.22,72.26,12842.0
2022-11-09 13:15:00,72.24,72.31,72.21,72.26,9288.0,72.24,72.31,72.21,72.26,9288.0
2022-11-09 13:20:00,72.27,72.28,72.14,72.26,18384.0,72.27,72.28,72.14,72.26,18384.0
2022-11-09 13:25:00,72.22,72.31,72.2,72.28,7057.0,72.22,72.31,72.2,72.28,7057.0
2022-11-09 13:30:00,72.21,72.23,72.16,72.17,15343.0,72.21,72.23,72.16,72.17,15343.0
2022-11-09 13:35:00,72.16,72.16,72.04,72.13,15984.0,72.16,72.16,72.04,72.13,15984.0
2022-11-09 13:40:00,72.11,72.24,72.11,72.23,5829.0,72.11,72.24,72.11,72.23,5829.0
2022-11-09 13:45:00,72.22,72.23,72.13,72.17,10450.0,72.22,72.23,72.13,72.17,10450.0
2022-11-09 13:50:00,72.17,72.19,72.1,72.15,3468.0,72.17,72.19,72.1,72.15,3468.0
2022-11-09 13:55:00,72.17,72.19,72.04,72.06,8402.0,72.17,72.19,72.04,72.06,8402.0
2022-11-09 14:00:00,72.09,72.16,72.02,72.11,10561.0,72.09,72.16,72.02,72.11,10561.0
2022-11-09 14:05:00,72.1,72.19,72.06,72.06,10737.0,72.1,72.19,72.06,72.06,10737.0
2022-11-09 14:10:00,72.09,72.1,71.99,72.0,28581.0,72.09,72.1,71.99,72.0,28581.0
2022-11-09 14:15:00,72.01,72.02,71.86,71.87,11691.0,72.01,72.02,71.86,71.87,11691.0
2022-11-09 14:20:00,71.88,71.92,71.7,71.73,19432.0,71.88,71.92,71.7,71.73,19432.0
2022-11-09 14:25:00,71.8,72.04,71.74,71.81,34615.0,71.8,72.04,71.74,71.81,34615.0
2022-11-09 14:30:00,71.83,71.94,71.71,71.71,16861.0,71.83,71.94,71.71,71.71,16861.0
2022-11-09 14:35:00,71.73,71.75,71.7,71.75,7535.0,71.73,71.75,71.7,71.75,7535.0
2022-11-09 14:40:00,71.73,71.78,71.73,71.77,4575.0,71.73,71.78,71.73,71.77,4575.0
2022-11-09 14:45:00,71.75,71.79,71.68,71.68,2790.0,71.75,71.79,71.68,71.68,2790.0
2022-11-09 14:50:00,71.68,71.8,71.62,71.8,8305.0,71.68,71.8,71.62,71.8,8305.0
2022-11-09 14:55:00,71.79,71.81,71.74,71.75,9568.0,71.79,71.81,71.74,71.75,9568.0
2022-11-09 15:00:00,71.75,71.83,71.73,71.82,13418.0,71.75,71.83,71.73,71.82,13418.0
2022-11-09 15:05:00,71.83,71.87,71.73,71.75,60375.0,71.83,71.87,71.73,71.75,60375.0
2022-11-09 15:10:00,71.73,71.78,71.73,71.73,15360.0,71.73,71.78,71.73,71.73,15360.0
2022-11-09 15:15:00,71.73,71.81,71.72,71.79,12936.0,71.73,71.81,71.72,71.79,12936.0
2022-11-09 15:20:00,71.76,71.79,71.7,71.7,11217.0,71.76,71.79,71.7,71.7,11217.0
2022-11-09 15:25:00,71.72,71.78,71.71,71.78,16113.0,71.72,71.78,71.71,71.78,16113.0
2022-11-09 15:30:00,71.8,71.81,71.71,71.79,8692.0,71.8,71.81,71.71,71.79,8692.0
2022-11-09 15:35:00,71.79,71.81,71.74,71.76,25963.0,71.79,71.81,71.74,71.76,25963.0
2022-11-09 15:40:00,71.76,71.76,71.68,71.7,45632.0,71.76,71.76,71.68,71.7,45632.0
2022-11-09 15:45:00,71.7,71.72,71.59,71.62,238722.0,71.7,71.72,71.59,71.62,238722.0
2022-11-09 15:50:00,71.63,71.65,71.58,71.61,90259.0,71.63,71.65,71.58,71.61,90259.0
2022-11-09 15:55:00,71.61,71.68,71.58,71.67,112576.0,71.61,71.68,71.58,71.67,112576.0
2022-11-10 09:30:00,71.66,71.78,71.3,71.3,65913.0,71.66,71.78,71.3,71.3,65913.0
2022-11-10 09:35:00,71.32,71.48,71.19,71.47,115330.0,71.32,71.48,71.19,71.47,115330.0
2022-11-10 09:40:00,71.5,71.5,71.19,71.31,39654.0,71.5,71.5,71.19,71.31,39654.0
2022-11-10 09:45:00,71.34,71.76,71.33,71.72,23163.0,71.34,71.76,71.33,71.72,23163.0
2022-11-10 09:50:00,71.77,71.81,71.63,71.69,35073.0,71.77,71.81,71.63,71.69,35073.0
2022-11-10 09:55:00,71.68,71.73,71.38,71.51,23324.0,71.68,71.73,71.38,71.51,23324.0
2022-11-10 10:00:00,71.54,71.75,71.36,71.42,54143.0,71.54,71.75,71.36,71.42,54143.0
2022-11-10 10:05:00,71.44,71.68,71.4,71.55,26894.0,71.44,71.68,71.4,71.55,26894.0
2022-11-10 10:10:00,71.59,71.84,71.57,71.84,13028.0,71.59,71.84,71.57,71.84,13028.0
2022-11-10 10:15:00,71.83,72.14,71.8,72.14,13358.0,71.83,72.14,71.8,72.14,13358.0
2022-11-10 10:20:00,72.17,72.29,72.04,72.29,71119.0,72.17,72.29,72.04,72.29,71119.0
2022-11-10 10:25:00,72.26,72.3,72.16,72.22,19885.0,72.26,72.3,72.16,72.22,19885.0
2022-11-10 10:30:00,72.2,72.27,71.98,71.98,11343.0,72.2,72.27,71.98,71.98,11343.0
2022-11-10 10:35:00,71.99,72.23,71.93,72.14,16093.0,71.99,72.23,71.93,72.14,16093.0
2022-11-10 10:40:00,72.14,72.39,72.12,72.39,25802.0,72.14,72.39,72.12,72.39,25802.0
2022-11-10 10:45:00,72.4,72.51,72.14,72.17,16295.0,72.4,72.51,72.14,72.17,16295.0
2022-11-10 10:50:00,72.15,72.3,72.12,72.29,6377.0,72.15,72.3,72.12,72.29,6377.0
2022-11-10 10:55:00,72.26,72.53,72.25,72.47,14840.0,72.26,72.53,72.25,72.47,14840.0
2022-11-10 11:00:00,72.51,72.51,72.33,72.47,14518.0,72.51,72.51,72.33,72.47,14518.0
2022-11-10 11:05:00,72.49,72.66,72.42,72.44,12319.0,72.49,72.66,72.42,72.44,12319.0
2022-11-10 11:10:00,72.47,72.6,72.47,72.5,8890.0,72.47,72.6,72.47,72.5,8890.0
2022-11-10 11:15:00,72.52,72.52,72.28,72.28,6797.0,72.52,72.52,72.28,72.28,6797.0
2022-11-10 11:20:00,72.32,72.43,72.32,72.37,6183.0,72.32,72.43,72.32,72.37,6183.0
2022-11-10 11:25:00,72.39,72.6,72.39,72.6,8467.0,72.39,72.6,72.39,72.6,8467.0
2022-11-10 11:30:00,72.56,72.68,72.55,72.65,6495.0,72.56,72.68,72.55,72.65,6495.0
2022-11-10 11:35:00,72.65,72.71,72.59,72.7,32107.0,72.65,72.71,72.59,72.7,32107.0
2022-11-10 11:40:00,72.71,72.74,72.64,72.72,12702.0,72.71,72.74,72.64,72.72,12702.0
2022-11-10 11:45:00,72.73,72.83,72.67,72.67,19847.0,72.73,72.83,72.67,72.67,19847.0
2022-11-10 11:50:00,72.67,72.72,72.56,72.68,50449.0,72.67,72.72,72.56,72.68,50449.0
2022-11-10 11:55:00,72.68,72.93,72.68,72.92,35385.0,72.68,72.93,72.68,72.92,35385.0
2022-11-10 12:00:00,72.91,72.99,72.87,72.91,26422.0,72.91,72.99,72.87,72.91,26422.0
2022-11-10 12:05:00,72.93,72.93,72.83,72.83,12123.0,72.93,72.93,72.83,72.83,12123.0
2022-11-10 12:10:00,72.83,72.83,72.66,72.66,6489.0,72.83,72.83,72.66,72.66,6489.0
2022-11-10 12:15:00,72.67,72.7,72.59,72.62,9023.0,72.67,72.7,72.59,72.62,9023.0
2022-11-10 12:20:00,72.63,72.65,72.58,72.6,6702.0,72.63,72.65,72.58,72.6,6702.0
2022-11-10 12:25:00,72.59,72.63,72.44,72.48,7000.0,72.59,72.63,72.44,72.48,7000.0
2022-11-10 12:30:00,72.49,72.49,72.31,72.41,37412.0,72.49,72.49,72.31,72.41,37412.0
2022-11-10 12:35:00,72.46,72.53,72.37,72.37,7353.0,72.46,72.53,72.37,72.37,7353.0
2022-11-10 12:40:00,72.42,72.52,72.41,72.51,2473.0,72.42,72.52,72.41,72.51,2473.0
2022-11-10 12:45:00,72.48,72.59,72.45,72.59,3393.0,72.48,72.59,72.45,72.59,3393.0
2022-11-10 12:50:00,72.58,72.58,72.38,72.39,10640.0,72.58,72.58,72.38,72.39,10640.0
2022-11-10 12:55:00,72.36,72.5,72.35,72.38,34016.0,72.36,72.5,72.35,72.38,34016.0
2022-11-10 13:00:00,72.41,72.54,72.4,72.53,3500.0,72.41,72.54,72.4,72.53,3500.0
2022-11-10 13:05:00,72.5,72.58,72.5,72.56,6648.0,72.5,72.58,72.5,72.56,6648.0
2022-11-10 13:10:00,72.5,72.63,72.5,72.61,24287.0,72.5,72.63,72.5,72.61,24287.0
2022-11-10 13:15:00,72.59,72.71,72.52,72.71,6973.0,72.59,72.71,72.52,72.71,6973.0
2022-11-10 13:20:00,72.72,72.72,72.6,72.61,2933.0,72.72,72.72,72.6,72.61,2933.0
2022-11-10 13:25:00,72.64,72.76,72.6,72.76,5166.0,72.64,72.76,72.6,72.76,5166.0
2022-11-10 13:30:00,72.78,72.8,72.66,72.77,9411.0,72.78,72.8,72.66,72.77,9411.0
2022-11-10 13:35:00,72.76,72.83,72.76,72.82,4813.0,72.76,72.83,72.76,72.82,4813.0
2022-11-10 13:40:00,72.78,72.86,72.77,72.79,10067.0,72.78,72.86,72.77,72.79,10067.0
2022-11-10 13:45:00,72.77,72.89,72.75,72.88,13512.0,72.77,72.89,72.75,72.88,13512.0
2022-11-10 13:50:00,72.87,72.87,72.75,72.82,6458.0,72.87,72.87,72.75,72.82,6458.0
2022-11-10 13:55:00,72.81,72.84,72.75,72.82,4799.0,72.81,72.84,72.75,72.82,4799.0
2022-11-10 14:00:00,72.82,72.85,72.76,72.8,6478.0,72.82,72.85,72.76,72.8,6478.0
2022-11-10 14:05:00,72.76,72.82,72.72,72.81,7124.0,72.76,72.82,72.72,72.81,7124.0
2022-11-10 14:10:00,72.8,72.89,72.73,72.78,9816.0,72.8,72.89,72.73,72.78,9816.0
2022-11-10 14:15:00,72.76,72.76,72.6,72.61,6900.0,72.76,72.76,72.6,72.61,6900.0
2022-11-10 14:20:00,72.59,72.63,72.49,72.53,9011.0,72.59,72.63,72.49,72.53,9011.0
2022-11-10 14:25:00,72.48,72.52,72.33,72.33,7403.0,72.48,72.52,72.33,72.33,7403.0
2022-11-10 14:30:00,72.34,72.44,72.18,72.21,16249.0,72.34,72.44,72.18,72.21,16249.0
2022-11-10 14:35:00,72.24,72.36,72.24,72.36,4900.0,72.24,72.36,72.24,72.36,4900.0
2022-11-10 14:40:00,72.3,72.32,72.23,72.28,4237.0,72.3,72.32,72.23,72.28,4237.0
2022-11-10 14:45:00,72.23,72.27,72.22,72.27,6115.0,72.23,72.27,72.22,72.27,6115.0
2022-11-10 14:50:00,72.24,72.28,72.23,72.26,2160.0,72.24,72.28,72.23,72.26,2160.0
2022-11-10 14:55:00,72.27,72.31,72.26,72.26,1610.0,72.27,72.31,72.26,72.26,1610.0
2022-11-10 15:00:00,72.24,72.3,72.22,72.24,4625.0,72.24,72.3,72.22,72.24,4625.0
2022-11-10 15:05:00,72.24,72.26,72.18,72.22,16081.0,72.24,72.26,72.18,72.22,16081.0
2022-11-10 15:10:00,72.24,72.29,72.23,72.28,3947.0,72.24,72.29,72.23,72.28,3947.0
2022-11-10 15:15:00,72.29,72.29,72.23,72.26,6170.0,72.29,72.29,72.23,72.26,6170.0
2022-11-10 15:20:00,72.26,72.29,72.24,72.28,5405.0,72.26,72.29,72.24,72.28,5405.0
2022-11-10 15:25:00,72.29,72.31,72.25,72.25,2883.0,72.29,72.31,72.25,72.25,2883.0
2022-11-10 15:30:00,72.23,72.24,72.17,72.18,20970.0,72.23,72.24,72.17,72.18,20970.0
2022-11-10 15:35:00,72.17,72.21,72.16,72.21,4434.0,72.17,72.21,72.16,72.21,4434.0
2022-11-10 15:40:00,72.2,72.24,72.19,72.21,10648.0,72.2,72.24,72.19,72.21,10648.0
2022-11-10 15:45:00,72.2,72.21,72.16,72.17,35733.0,72.2,72.21,72.16,72.17,35733.0
2022-11-10 15:50:00,72.18,72.26,72.17,72.22,71348.0,72.18,72.26,72.17,72.22,71348.0
2022-11-10 15:55:00,72.23,72.26,72.19,72.21,122651.0,72.23,72.26,72.19,72.21,122651.0
2022-11-11 09:30:00,74.53,74.92,74.52,74.72,70991.0,74.53,74.92,74.52,74.72,70991.0
2022-11-11 09:35:00,74.71,74.87,74.67,74.75,76726.0,74.71,74.87,74.67,74.75,76726.0
2022-11-11 09:40:00,74.76,74.8,74.67,74.73,32665.0,74.76,74.8,74.67,74.73,32665.0
2022-11-11 09:45:00,74.7,74.92,74.7,74.81,35312.0,74.7,74.92,74.7,74.81,35312.0
2022-11-11 09:50:00,74.78,74.79,74.6,74.6,72737.0,74.78,74.79,74.6,74.6,72737.0
2022-11-11 09:55:00,74.59,74.67,74.56,74.57,35290.0,74.59,74.67,74.56,74.57,35290.0
2022-11-11 10:00:00,74.54,74.9,74.52,74.87,38630.0,74.54,74.9,74.52,74.87,38630.0
2022-11-11 10:05:00,74.91,74.92,74.76,74.9,16283.0,74.91,74.92,74.76,74.9,16283.0
2022-11-11 10:10:00,74.9,75.07,74.81,75.02,31540.0,74.9,75.07,74.81,75.02,31540.0
2022-11-11 10:15:00,75.01,75.1,74.99,75.07,24127.0,75.01,75.1,74.99,75.07,24127.0
2022-11-11 10:20:00,75.06,75.15,75.02,75.08,18534.0,75.06,75.15,75.02,75.08,18534.0
2022-11-11 10:25:00,75.06,75.11,74.98,75.02,21144.0,75.06,75.11,74.98,75.02,21144.0
2022-11-11 10:30:00,75.02,75.09,74.97,75.04,11310.0,75.02,75.09,74.97,75.04,11310.0
2022-11-11 10:35:00,75.06,75.09,74.86,74.91,34001.0,75.06,75.09,74.86,74.91,34001.0
2022-11-11 10:40:00,74.91,74.91,74.74,74.86,65499.0,74.91,74.91,74.74,74.86,65499.0
2022-11-11 10:45:00,74.85,74.86,74.66,74.68,22445.0,74.85,74.86,74.66,74.68,22445.0
2022-11-11 10:50:00,74.69,74.92,74.64,74.85,5912.0,74.69,74.92,74.64,74.85,5912.0
2022-11-11 10:55:00,74.82,74.82,74.61,74.61,9066.0,74.82,74.82,74.61,74.61,9066.0
2022-11-11 11:00:00,74.7,74.7,74.49,74.6,20899.0,74.7,74.7,74.49,74.6,20899.0
2022-11-11 11:05:00,74.58,74.65,74.45,74.49,11400.0,74.58,74.65,74.45,74.49,11400.0
2022-11-11 11:10:00,74.48,74.54,74.35,74.51,65393.0,74.48,74.54,74.35,74.51,65393.0
2022-11-11 11:15:00,74.5,74.55,74.43,74.46,10755.0,74.5,74.55,74.43,74.46,10755.0
2022-11-11 11:20:00,74.46,74.48,74.31,74.37,27189.0,74.46,74.48,74.31,74.37,27189.0
2022-11-11 11:25:00,74.39,74.5,74.39,74.47,11339.0,74.39,74.5,74.39,74.47,11339.0
2022-11-11 11:30:00,74.43,74.44,74.03,74.11,47444.0,74.43,74.44,74.03,74.11,47444.0
2022-11-11 11:35:00,74.11,74.19,74.09,74.12,62097.0,74.11,74.19,74.09,74.12,62097.0
2022-11-11 11:40:00,74.09,74.25,74.07,74.22,12854.0,74.09,74.25,74.07,74.22,12854.0
2022-11-11 11:45:00,74.21,74.21,74.09,74.12,25832.0,74.21,74.21,74.09,74.12,25832.0
2022-11-11 11:50:00,74.12,74.19,74.09,74.1,10456.0,74.12,74.19,74.09,74.1,10456.0
2022-11-11 11:55:00,74.1,74.14,73.97,74.0,35234.0,74.1,74.14,73.97,74.0,35234.0
2022-11-11 12:00:00,74.02,74.15,74.01,74.06,10345.0,74.02,74.15,74.01,74.06,10345.0
2022-11-11 12:05:00,74.03,74.06,73.99,74.06,4632.0,74.03,74.06,73.99,74.06,4632.0
2022-11-11 12:10:00,74.04,74.14,74.01,74.02,12980.0,74.04,74.14,74.01,74.02,12980.0
2022-11-11 12:15:00,74.04,74.14,73.99,74.11,9313.0,74.04,74.14,73.99,74.11,9313.0
2022-11-11 12:20:00,74.12,74.13,73.91,74.01,25609.0,74.12,74.13,73.91,74.01,25609.0
2022-11-11 12:25:00,73.98,74.07,73.88,73.88,11959.0,73.98,74.07,73.88,73.88,11959.0
2022-11-11 12:30:00,73.87,74.01,73.86,73.91,11219.0,73.87,74.01,73.86,73.91,11219.0
2022-11-11 12:35:00,73.92,73.99,73.79,73.88,28738.0,73.92,73.99,73.79,73.88,28738.0
2022-11-11 12:40:00,73.89,73.95,73.83,73.9,16626.0,73.89,73.95,73.83,73.9,16626.0
2022-11-11 12:45:00,73.86,73.86,73.68,73.77,33265.0,73.86,73.86,73.68,73.77,33265.0
2022-11-11 12:50:00,73.76,73.81,73.71,73.73,4689.0,73.76,73.81,73.71,73.73,4689.0
2022-11-11 12:55:00,73.73,73.9,73.73,73.89,19478.0,73.73,73.9,73.73,73.89,19478.0
2022-11-11 13:00:00,73.84,74.04,73.84,74.04,28487.0,73.84,74.04,73.84,74.04,28487.0
2022-11-11 13:05:00,74.04,74.04,73.86,73.93,65481.0,74.04,74.04,73.86,73.93,65481.0
2022-11-11 13:10:00,73.96,74.03,73.94,73.97,9198.0,73.96,74.03,73.94,73.97,9198.0
2022-11-11 13:15:00,73.96,74.03,73.93,74.03,14400.0,73.96,74.03,73.93,74.03,14400.0
2022-11-11 13:20:00,73.95,73.97,73.89,73.97,6049.0,73.95,73.97,73.89,73.97,6049.0
2022-11-11 13:25:00,73.95,74.08,73.93,73.95,21372.0,73.95,74.08,73.93,73.95,21372.0
2022-11-11 13:30:00,73.93,73.93,73.82,73.82,14218.0,73.93,73.93,73.82,73.82,14218.0
2022-11-11 13:35:00,73.83,73.85,73.73,73.78,26080.0,73.83,73.85,73.73,73.78,26080.0
2022-11-11 13:40:00,73.77,73.93,73.77,73.93,13253.0,73.77,73.93,73.77,73.93,13253.0
2022-11-11 13:45:00,73.94,73.94,73.84,73.85,12392.0,73.94,73.94,73.84,73.85,12392.0
2022-11-11 13:50:00,73.85,73.92,73.82,73.82,9079.0,73.85,73.92,73.82,73.82,9079.0
2022-11-11 13:55:00,73.84,73.93,73.83,73.88,10374.0,73.84,73.93,73.83,73.88,10374.0
2022-11-11 14:00:00,73.93,73.93,73.81,73.88,8054.0,73.93,73.93,73.81,73.88,8054.0
2022-11-11 14:05:00,73.87,73.92,73.83,73.9,48625.0,73.87,73.92,73.83,73.9,48625.0
2022-11-11 14:10:00,73.84,73.87,73.75,73.87,16801.0,73.84,73.87,73.75,73.87,16801.0
2022-11-11 14:15:00,73.81,73.83,73.69,73.74,23603.0,73.81,73.83,73.69,73.74,23603.0
2022-11-11 14:20:00,73.77,74.15,73.75,74.07,75816.0,73.77,74.15,73.75,74.07,75816.0
2022-11-11 14:25:00,74.04,74.64,73.99,74.53,137698.0,74.04,74.64,73.99,74.53,137698.0
2022-11-11 14:30:00,74.5,74.54,74.39,74.48,26563.0,74.5,74.54,74.39,74.48,26563.0
2022-11-11 14:35:00,74.49,74.54,74.45,74.54,21953.0,74.49,74.54,74.45,74.54,21953.0
2022-11-11 14:40:00,74.52,74.54,74.45,74.46,3596.0,74.52,74.54,74.45,74.46,3596.0
2022-11-11 14:45:00,74.48,74.49,74.45,74.45,14737.0,74.48,74.49,74.45,74.45,14737.0
2022-11-11 14:50:00,74.46,74.52,74.46,74.52,2200.0,74.46,74.52,74.46,74.52,2200.0
2022-11-11 14:55:00,74.49,74.52,74.47,74.48,2661.0,74.49,74.52,74.47,74.48,2661.0
2022-11-11 15:00:00,74.48,74.49,74.43,74.43,59980.0,74.48,74.49,74.43,74.43,59980.0
2022-11-11 15:05:00,74.44,74.49,74.44,74.47,3780.0,74.44,74.49,74.44,74.47,3780.0
2022-11-11 15:10:00,74.47,74.47,74.44,74.45,15199.0,74.47,74.47,74.44,74.45,15199.0
2022-11-11 15:15:00,74.45,74.5,74.45,74.48,70405.0,74.45,74.5,74.45,74.48,70405.0
2022-11-11 15:20:00,74.48,74.53,74.47,74.49,21600.0,74.48,74.53,74.47,74.49,21600.0
2022-11-11 15:25:00,74.49,74.57,74.49,74.57,6682.0,74.49,74.57,74.49,74.57,6682.0
2022-11-11 15:30:00,74.56,74.62,74.56,74.57,11017.0,74.56,74.62,74.56,74.57,11017.0
2022-11-11 15:35:00,74.57,74.59,74.54,74.55,20792.0,74.57,74.59,74.54,74.55,20792.0
2022-11-11 15:40:00,74.55,74.58,74.51,74.52,16879.0,74.55,74.58,74.51,74.52,16879.0
2022-11-11 15:45:00,74.52,74.57,74.45,74.46,21778.0,74.52,74.57,74.45,74.46,21778.0
2022-11-11 15:50:00,74.46,74.49,74.4,74.41,156026.0,74.46,74.49,74.4,74.41,156026.0
2022-11-11 15:55:00,74.41,74.43,74.36,74.36,215185.0,74.41,74.43,74.36,74.36,215185.0
2022-11-14 09:30:00,73.54,73.81,73.52,73.57,31579.0,73.54,73.81,73.52,73.57,31579.0
2022-11-14 09:35:00,73.6,73.8,73.53,73.62,23129.0,73.6,73.8,73.53,73.62,23129.0
2022-11-14 09:40:00,73.58,73.66,73.54,73.59,14801.0,73.58,73.66,73.54,73.59,14801.0
2022-11-14 09:45:00,73.6,73.8,73.51,73.78,14828.0,73.6,73.8,73.51,73.78,14828.0
2022-11-14 09:50:00,73.79,73.82,73.57,73.78,27614.0,73.79,73.82,73.57,73.78,27614.0
2022-11-14 09:55:00,73.75,73.94,73.75,73.79,27824.0,73.75,73.94,73.75,73.79,27824.0
2022-11-14 10:00:00,73.81,73.96,73.81,73.93,31585.0,73.81,73.96,73.81,73.93,31585.0
2022-11-14 10:05:00,73.91,73.97,73.85,73.88,16543.0,73.91,73.97,73.85,73.88,16543.0
2022-11-14 10:10:00,73.87,74.0,73.82,73.97,11575.0,73.87,74.0,73.82,73.97,11575.0
2022-11-14 10:15:00,73.97,74.0,73.88,73.96,20750.0,73.97,74.0,73.88,73.96,20750.0
2022-11-14 10:20:00,73.96,74.0,73.88,73.9,14698.0,73.96,74.0,73.88,73.9,14698.0
2022-11-14 10:25:00,73.95,74.13,73.92,74.1,41660.0,73.95,74.13,73.92,74.1,41660.0
2022-11-14 10:30:00,74.11,74.6,74.11,74.53,79230.0,74.11,74.6,74.11,74.53,79230.0
2022-11-14 10:35:00,74.51,74.62,74.44,74.49,35613.0,74.51,74.62,74.44,74.49,35613.0
2022-11-14 10:40:00,74.5,74.52,74.38,74.49,17037.0,74.5,74.52,74.38,74.49,17037.0
2022-11-14 10:45:00,74.5,74.5,74.32,74.41,8047.0,74.5,74.5,74.32,74.41,8047.0
2022-11-14 10:50:00,74.41,74.48,74.18,74.24,49783.0,74.41,74.48,74.18,74.24,49783.0
2022-11-14 10:55:00,74.24,74.24,74.1,74.15,24752.0,74.24,74.24,74.1,74.15,24752.0
2022-11-14 11:00:00,74.15,74.2,74.06,74.09,21700.0,74.15,74.2,74.06,74.09,21700.0
2022-11-14 11:05:00,74.12,74.12,73.78,73.78,20704.0,74.12,74.12,73.78,73.78,20704.0
2022-11-14 11:10:00,73.78,73.82,73.49,73.59,41137.0,73.78,73.82,73.49,73.59,41137.0
2022-11-14 11:15:00,73.56,73.57,73.34,73.34,24129.0,73.56,73.57,73.34,73.34,24129.0
2022-11-14 11:20:00,73.32,73.35,73.17,73.24,23417.0,73.32,73.35,73.17,73.24,23417.0
2022-11-14 11:25:00,73.25,73.4,73.15,73.37,19130.0,73.25,73.4,73.15,73.37,19130.0
2022-11-14 11:30:00,73.35,73.38,73.16,73.22,36962.0,73.35,73.38,73.16,73.22,36962.0
2022-11-14 11:35:00,73.28,73.28,73.12,73.18,11871.0,73.28,73.28,73.12,73.18,11871.0
2022-11-14 11:40:00,73.14,73.16,73.04,73.04,39991.0,73.14,73.16,73.04,73.04,39991.0
2022-11-14 11:45:00,73.02,73.02,72.78,72.9,83562.0,73.02,73.02,72.78,72.9,83562.0
2022-11-14 11:50:00,72.89,72.95,72.82,72.93,23291.0,72.89,72.95,72.82,72.93,23291.0
2022-11-14 11:55:00,72.94,72.95,72.84,72.92,10036.0,72.94,72.95,72.84,72.92,10036.0
2022-11-14 12:00:00,72.96,72.96,72.85,72.86,8973.0,72.96,72.96,72.85,72.86,8973.0
2022-11-14 12:05:00,72.85,72.94,72.82,72.83,15954.0,72.85,72.94,72.82,72.83,15954.0
2022-11-14 12:10:00,72.85,72.85,72.49,72.58,54315.0,72.85,72.85,72.49,72.58,54315.0
2022-11-14 12:15:00,72.57,72.57,72.19,72.25,113449.0,72.57,72.57,72.19,72.25,113449.0
2022-11-14 12:20:00,72.24,72.35,72.18,72.33,15267.0,72.24,72.35,72.18,72.33,15267.0
2022-11-14 12:25:00,72.34,72.39,72.22,72.34,24574.0,72.34,72.39,72.22,72.34,24574.0
2022-11-14 12:30:00,72.33,72.48,72.19,72.33,24211.0,72.33,72.48,72.19,72.33,24211.0
2022-11-14 12:35:00,72.32,72.42,72.28,72.38,41097.0,72.32,72.42,72.28,72.38,41097.0
2022-11-14 12:40:00,72.37,72.37,72.22,72.28,21137.0,72.37,72.37,72.22,72.28,21137.0
2022-11-14 12:45:00,72.25,72.36,72.25,72.32,6645.0,72.25,72.36,72.25,72.32,6645.0
2022-11-14 12:50:00,72.35,72.38,72.24,72.25,18442.0,72.35,72.38,72.24,72.25,18442.0
2022-11-14 12:55:00,72.25,72.36,72.18,72.32,5799.0,72.25,72.36,72.18,72.32,5799.0
2022-11-14 13:00:00,72.3,72.3,72.14,72.21,21443.0,72.3,72.3,72.14,72.21,21443.0
2022-11-14 13:05:00,72.22,72.47,72.21,72.46,13113.0,72.22,72.47,72.21,72.46,13113.0
2022-11-14 13:10:00,72.47,72.52,72.38,72.4,13069.0,72.47,72.52,72.38,72.4,13069.0
2022-11-14 13:15:00,72.43,72.43,72.32,72.33,22057.0,72.43,72.43,72.32,72.33,22057.0
2022-11-14 13:20:00,72.32,72.45,72.32,72.39,19306.0,72.32,72.45,72.32,72.39,19306.0
2022-11-14 13:25:00,72.36,72.47,72.28,72.4,13820.0,72.36,72.47,72.28,72.4,13820.0
2022-11-14 13:30:00,72.35,72.4,72.27,72.31,9341.0,72.35,72.4,72.27,72.31,9341.0
2022-11-14 13:35:00,72.3,72.42,72.28,72.36,3592.0,72.3,72.42,72.28,72.36,3592.0
2022-11-14 13:40:00,72.39,72.47,72.32,72.44,8428.0,72.39,72.47,72.32,72.44,8428.0
2022-11-14 13:45:00,72.43,72.46,72.36,72.39,13922.0,72.43,72.46,72.36,72.39,13922.0
2022-11-14 13:50:00,72.41,72.53,72.35,72.45,12851.0,72.41,72.53,72.35,72.45,12851.0
2022-11-14 13:55:00,72.46,72.53,72.4,72.4,4200.0,72.46,72.53,72.4,72.4,4200.0
2022-11-14 14:00:00,72.43,72.53,72.4,72.46,18032.0,72.43,72.53,72.4,72.46,18032.0
2022-11-14 14:05:00,72.46,72.49,72.31,72.31,22527.0,72.46,72.49,72.31,72.31,22527.0
2022-11-14 14:10:00,72.31,72.43,72.28,72.28,4243.0,72.31,72.43,72.28,72.28,4243.0
2022-11-14 14:15:00,72.31,72.39,72.27,72.3,5739.0,72.31,72.39,72.27,72.3,5739.0
2022-11-14 14:20:00,72.3,72.37,72.25,72.35,9115.0,72.3,72.37,72.25,72.35,9115.0
2022-11-14 14:25:00,72.35,72.36,72.17,72.26,38401.0,72.35,72.36,72.17,72.26,38401.0
2022-11-14 14:30:00,72.27,72.36,72.02,72.08,45873.0,72.27,72.36,72.02,72.08,45873.0
2022-11-14 14:35:00,72.09,72.09,71.9,71.96,30645.0,72.09,72.09,71.9,71.96,30645.0
2022-11-14 14:40:00,71.97,72.05,71.94,72.0,12821.0,71.97,72.05,71.94,72.0,12821.0
2022-11-14 14:45:00,72.01,72.07,71.99,72.04,14295.0,72.01,72.07,71.99,72.04,14295.0
2022-11-14 14:50:00,72.04,72.04,71.92,71.97,17402.0,72.04,72.04,71.92,71.97,17402.0
2022-11-14 14:55:00,71.98,72.05,71.95,71.95,9513.0,71.98,72.05,71.95,71.95,9513.0
2022-11-14 15:00:00,71.96,72.02,71.95,71.95,18058.0,71.96,72.02,71.95,71.95,18058.0
2022-11-14 15:05:00,71.95,72.01,71.93,71.98,49118.0,71.95,72.01,71.93,71.98,49118.0
2022-11-14 15:10:00,71.98,71.99,71.88,71.91,55568.0,71.98,71.99,71.88,71.91,55568.0
2022-11-14 15:15:00,71.9,71.94,71.9,71.94,6217.0,71.9,71.94,71.9,71.94,6217.0
2022-11-14 15:20:00,71.97,72.04,71.95,72.03,9578.0,71.97,72.04,71.95,72.03,9578.0
2022-11-14 15:25:00,72.04,72.05,71.96,71.97,11321.0,72.04,72.05,71.96,71.97,11321.0
2022-11-14 15:30:00,71.96,72.11,71.96,72.08,39358.0,71.96,72.11,71.96,72.08,39358.0
2022-11-14 15:35:00,72.08,72.08,72.02,72.06,17624.0,72.08,72.08,72.02,72.06,17624.0
2022-11-14 15:40:00,72.06,72.11,72.06,72.09,73223.0,72.06,72.11,72.06,72.09,73223.0
2022-11-14 15:45:00,72.09,72.09,71.98,72.03,68138.0,72.09,72.09,71.98,72.03,68138.0
2022-11-14 15:50:00,72.03,72.08,72.0,72.01,82857.0,72.03,72.08,72.0,72.01,82857.0
2022-11-14 15:55:00,72.0,72.01,71.89,71.91,205746.0,72.0,72.01,71.89,71.91,205746.0
2022-11-15 09:30:00,72.12,72.17,71.75,71.82,54925.0,72.12,72.17,71.75,71.82,54925.0
2022-11-15 09:35:00,71.8,71.9,71.71,71.8,68314.0,71.8,71.9,71.71,71.8,68314.0
2022-11-15 09:40:00,71.8,71.82,71.65,71.66,38474.0,71.8,71.82,71.65,71.66,38474.0
2022-11-15 09:45:00,71.68,71.88,71.6,71.87,52979.0,71.68,71.88,71.6,71.87,52979.0
2022-11-15 09:50:00,71.87,72.04,71.75,71.88,20806.0,71.87,72.04,71.75,71.88,20806.0
2022-11-15 09:55:00,71.9,72.03,71.83,71.93,14698.0,71.9,72.03,71.83,71.93,14698.0
2022-11-15 10:00:00,71.96,72.14,71.8,72.07,21053.0,71.96,72.14,71.8,72.07,21053.0
2022-11-15 10:05:00,72.01,72.09,71.88,72.07,16673.0,72.01,72.09,71.88,72.07,16673.0
2022-11-15 10:10:00,72.15,72.15,71.94,72.09,9001.0,72.15,72.15,71.94,72.09,9001.0
2022-11-15 10:15:00,72.1,72.24,72.07,72.1,18035.0,72.1,72.24,72.07,72.1,18035.0
2022-11-15 10:20:00,72.1,72.26,72.1,72.22,9052.0,72.1,72.26,72.1,72.22,9052.0
2022-11-15 10:25:00,72.21,72.23,72.06,72.06,24812.0,72.21,72.23,72.06,72.06,24812.0
2022-11-15 10:30:00,72.06,72.2,72.03,72.05,21550.0,72.06,72.2,72.03,72.05,21550.0
2022-11-15 10:35:00,72.09,72.09,71.82,71.89,20785.0,72.09,72.09,71.82,71.89,20785.0
2022-11-15 10:40:00,71.93,72.09,71.85,71.98,14139.0,71.93,72.09,71.85,71.98,14139.0
2022-11-15 10:45:00,71.98,72.11,71.88,71.88,6861.0,71.98,72.11,71.88,71.88,6861.0
2022-11-15 10:50:00,71.86,71.94,71.76,71.93,9202.0,71.86,71.94,71.76,71.93,9202.0
2022-11-15 10:55:00,71.98,72.04,71.87,71.91,9519.0,71.98,72.04,71.87,71.91,9519.0
2022-11-15 11:00:00,71.87,72.29,71.86,72.27,13924.0,71.87,72.29,71.86,72.27,13924.0
2022-11-15 11:05:00,72.28,72.42,72.23,72.23,27221.0,72.28,72.42,72.23,72.23,27221.0
2022-11-15 11:10:00,72.26,72.34,72.13,72.23,16229.0,72.26,72.34,72.13,72.23,16229.0
2022-11-15 11:15:00,72.26,72.26,72.17,72.25,6708.0,72.26,72.26,72.17,72.25,6708.0
2022-11-15 11:20:00,72.23,72.77,72.23,72.76,39269.0,72.23,72.77,72.23,72.76,39269.0
2022-11-15 11:25:00,72.72,72.93,72.53,72.75,21299.0,72.72,72.93,72.53,72.75,21299.0
2022-11-15 11:30:00,72.75,72.88,72.69,72.88,6951.0,72.75,72.88,72.69,72.88,6951.0
2022-11-15 11:35:00,72.88,72.96,72.76,72.87,25115.0,72.88,72.96,72.76,72.87,25115.0
2022-11-15 11:40:00,72.85,72.92,72.68,72.74,16963.0,72.85,72.92,72.68,72.74,16963.0
2022-11-15 11:45:00,72.77,72.9,72.77,72.89,6230.0,72.77,72.9,72.77,72.89,6230.0
2022-11-15 11:50:00,72.9,72.97,72.8,72.8,5916.0,72.9,72.97,72.8,72.8,5916.0
2022-11-15 11:55:00,72.82,72.87,72.76,72.79,5146.0,72.82,72.87,72.76,72.79,5146.0
2022-11-15 12:00:00,72.83,72.83,72.61,72.61,12083.0,72.83,72.83,72.61,72.61,12083.0
2022-11-15 12:05:00,72.63,72.69,72.59,72.69,7853.0,72.63,72.69,72.59,72.69,7853.0
2022-11-15 12:10:00,72.66,72.77,72.65,72.73,8796.0,72.66,72.77,72.65,72.73,8796.0
2022-11-15 12:15:00,72.67,72.83,72.64,72.83,6104.0,72.67,72.83,72.64,72.83,6104.0
2022-11-15 12:20:00,72.84,72.92,72.82,72.92,6714.0,72.84,72.92,72.82,72.92,6714.0
2022-11-15 12:25:00,72.93,72.98,72.88,72.9,12419.0,72.93,72.98,72.88,72.9,12419.0
2022-11-15 12:30:00,72.89,73.15,72.89,73.1,20029.0,72.89,73.15,72.89,73.1,20029.0
2022-11-15 12:35:00,73.11,73.19,73.11,73.18,65247.0,73.11,73.19,73.11,73.18,65247.0
2022-11-15 12:40:00,73.17,73.18,73.07,73.09,13721.0,73.17,73.18,73.07,73.09,13721.0
2022-11-15 12:45:00,73.09,73.25,73.0,73.25,14234.0,73.09,73.25,73.0,73.25,14234.0
2022-11-15 12:50:00,73.25,73.27,73.18,73.24,11697.0,73.25,73.27,73.18,73.24,11697.0
2022-11-15 12:55:00,73.26,73.66,73.23,73.55,119074.0,73.26,73.66,73.23,73.55,119074.0
2022-11-15 13:00:00,73.56,73.59,73.4,73.51,64597.0,73.56,73.59,73.4,73.51,64597.0
2022-11-15 13:05:00,73.52,73.8,73.52,73.78,60872.0,73.52,73.8,73.52,73.78,60872.0
2022-11-15 13:10:00,73.77,73.78,73.5,73.5,54899.0,73.77,73.78,73.5,73.5,54899.0
2022-11-15 13:15:00,73.49,73.55,73.45,73.46,19960.0,73.49,73.55,73.45,73.46,19960.0
2022-11-15 13:20:00,73.47,73.48,73.25,73.39,78488.0,73.47,73.48,73.25,73.39,78488.0
2022-11-15 13:25:00,73.39,73.9,73.39,73.9,74935.0,73.39,73.9,73.39,73.9,74935.0
2022-11-15 13:30:00,73.88,74.69,73.76,74.68,145974.0,73.88,74.69,73.76,74.68,145974.0
2022-11-15 13:35:00,74.67,74.78,74.38,74.58,224052.0,74.67,74.78,74.38,74.58,224052.0
2022-11-15 13:40:00,74.57,74.63,74.01,74.18,191132.0,74.57,74.63,74.01,74.18,191132.0
2022-11-15 13:45:00,74.17,74.23,74.0,74.1,72572.0,74.17,74.23,74.0,74.1,72572.0
2022-11-15 13:50:00,74.11,74.16,73.93,73.95,62334.0,74.11,74.16,73.93,73.95,62334.0
2022-11-15 13:55:00,73.96,73.98,73.8,73.87,33016.0,73.96,73.98,73.8,73.87,33016.0
2022-11-15 14:00:00,73.93,74.16,73.93,74.07,33006.0,73.93,74.16,73.93,74.07,33006.0
2022-11-15 14:05:00,74.08,74.29,74.08,74.22,30345.0,74.08,74.29,74.08,74.22,30345.0
2022-11-15 14:10:00,74.23,74.23,73.61,73.87,136613.0,74.23,74.23,73.61,73.87,136613.0
2022-11-15 14:15:00,73.88,74.07,73.69,73.88,33738.0,73.88,74.07,73.69,73.88,33738.0
2022-11-15 14:20:00,73.92,73.93,73.6,73.76,43773.0,73.92,73.93,73.6,73.76,43773.0
2022-11-15 14:25:00,73.64,73.77,73.25,73.37,95614.0,73.64,73.77,73.25,73.37,95614.0
2022-11-15 14:30:00,73.42,73.42,73.14,73.21,28133.0,73.42,73.42,73.14,73.21,28133.0
2022-11-15 14:35:00,73.18,73.25,73.16,73.24,10922.0,73.18,73.25,73.16,73.24,10922.0
2022-11-15 14:40:00,73.28,73.35,73.28,73.34,6627.0,73.28,73.35,73.28,73.34,6627.0
2022-11-15 14:45:00,73.36,73.38,73.26,73.26,16169.0,73.36,73.38,73.26,73.26,16169.0
2022-11-15 14:50:00,73.28,73.28,73.01,73.03,52079.0,73.28,73.28,73.01,73.03,52079.0
2022-11-15 14:55:00,73.02,73.22,73.02,73.22,7704.0,73.02,73.22,73.02,73.22,7704.0
2022-11-15 15:00:00,73.24,73.28,73.18,73.18,18315.0,73.24,73.28,73.18,73.18,18315.0
2022-11-15 15:05:00,73.2,73.2,73.09,73.15,14508.0,73.2,73.2,73.09,73.15,14508.0
2022-11-15 15:10:00,73.13,73.2,73.13,73.19,13400.0,73.13,73.2,73.13,73.19,13400.0
2022-11-15 15:15:00,73.18,73.26,73.18,73.19,22696.0,73.18,73.26,73.18,73.19,22696.0
2022-11-15 15:20:00,73.18,73.25,73.15,73.22,8982.0,73.18,73.25,73.15,73.22,8982.0
2022-11-15 15:25:00,73.22,73.31,73.2,73.28,19527.0,73.22,73.31,73.2,73.28,19527.0
2022-11-15 15:30:00,73.31,73.31,73.24,73.24,28568.0,73.31,73.31,73.24,73.24,28568.0
2022-11-15 15:35:00,73.24,73.3,73.22,73.25,23705.0,73.24,73.3,73.22,73.25,23705.0
2022-11-15 15:40:00,73.25,73.27,73.23,73.24,6050.0,73.25,73.27,73.23,73.24,6050.0
2022-11-15 15:45:00,73.23,73.27,73.18,73.23,73895.0,73.23,73.27,73.18,73.23,73895.0
2022-11-15 15:50:00,73.22,73.24,73.16,73.24,29960.0,73.22,73.24,73.16,73.24,29960.0
2022-11-15 15:55:00,73.23,73.3,73.19,73.29,56838.0,73.23,73.3,73.19,73.29,56838.0
2022-11-16 09:30:00,72.11,72.4,71.99,72.07,127799.0,72.11,72.4,71.99,72.07,127799.0
2022-11-16 09:35:00,72.01,72.09,71.89,71.94,41105.0,72.01,72.09,71.89,71.94,41105.0
2022-11-16 09:40:00,71.93,72.11,71.92,72.05,29673.0,71.93,72.11,71.92,72.05,29673.0
2022-11-16 09:45:00,72.02,72.11,71.82,71.84,12853.0,72.02,72.11,71.82,71.84,12853.0
2022-11-16 09:50:00,71.86,71.93,71.71,71.73,35230.0,71.86,71.93,71.71,71.73,35230.0
2022-11-16 09:55:00,71.71,71.85,71.67,71.82,53579.0,71.71,71.85,71.67,71.82,53579.0
2022-11-16 10:00:00,71.84,71.9,71.7,71.88,38280.0,71.84,71.9,71.7,71.88,38280.0
2022-11-16 10:05:00,71.84,72.01,71.82,71.89,20172.0,71.84,72.01,71.82,71.89,20172.0
2022-11-16 10:10:00,72.01,72.01,71.77,71.8,26073.0,72.01,72.01,71.77,71.8,26073.0
2022-11-16 10:15:00,71.81,71.93,71.8,71.89,22147.0,71.81,71.93,71.8,71.89,22147.0
2022-11-16 10:20:00,71.92,72.04,71.86,72.01,49328.0,71.92,72.04,71.86,72.01,49328.0
2022-11-16 10:25:00,72.02,72.07,71.91,72.0,33871.0,72.02,72.07,71.91,72.0,33871.0
2022-11-16 10:30:00,71.99,72.37,71.94,71.95,85867.0,71.99,72.37,71.94,71.95,85867.0
2022-11-16 10:35:00,71.92,72.2,71.81,72.07,102517.0,71.92,72.2,71.81,72.07,102517.0
2022-11-16 10:40:00,72.07,72.28,72.07,72.27,30667.0,72.07,72.28,72.07,72.27,30667.0
2022-11-16 10:45:00,72.27,72.28,72.16,72.19,16532.0,72.27,72.28,72.16,72.19,16532.0
2022-11-16 10:50:00,72.16,72.16,71.96,72.11,27002.0,72.16,72.16,71.96,72.11,27002.0
2022-11-16 10:55:00,72.09,72.09,71.88,71.99,14922.0,72.09,72.09,71.88,71.99,14922.0
2022-11-16 11:00:00,71.97,71.99,71.87,71.93,28190.0,71.97,71.99,71.87,71.93,28190.0
2022-11-16 11:05:00,71.9,71.9,71.79,71.79,19414.0,71.9,71.9,71.79,71.79,19414.0
2022-11-16 11:10:00,71.83,71.86,71.61,71.62,46809.0,71.83,71.86,71.61,71.62,46809.0
2022-11-16 11:15:00,71.61,71.64,71.42,71.62,41565.0,71.61,71.64,71.42,71.62,41565.0
2022-11-16 11:20:00,71.62,71.78,71.6,71.67,46355.0,71.62,71.78,71.6,71.67,46355.0
2022-11-16 11:25:00,71.65,71.92,71.61,71.67,23345.0,71.65,71.92,71.61,71.67,23345.0
2022-11-16 11:30:00,71.65,71.65,71.5,71.56,13099.0,71.65,71.65,71.5,71.56,13099.0
2022-11-16 11:35:00,71.58,71.67,71.53,71.55,40354.0,71.58,71.67,71.53,71.55,40354.0
2022-11-16 11:40:00,71.54,71.68,71.53,71.64,11543.0,71.54,71.68,71.53,71.64,11543.0
2022-11-16 11:45:00,71.63,71.65,71.58,71.65,16176.0,71.63,71.65,71.58,71.65,16176.0
2022-11-16 11:50:00,71.61,71.64,71.56,71.58,10423.0,71.61,71.64,71.56,71.58,10423.0
2022-11-16 11:55:00,71.58,71.67,71.58,71.62,13052.0,71.58,71.67,71.58,71.62,13052.0
2022-11-16 12:00:00,71.63,71.63,71.45,71.45,13149.0,71.63,71.63,71.45,71.45,13149.0
2022-11-16 12:05:00,71.46,71.55,71.38,71.53,7455.0,71.46,71.55,71.38,71.53,7455.0
2022-11-16 12:10:00,71.48,71.68,71.45,71.66,19455.0,71.48,71.68,71.45,71.66,19455.0
2022-11-16 12:15:00,71.64,71.66,71.56,71.62,3680.0,71.64,71.66,71.56,71.62,3680.0
2022-11-16 12:20:00,71.6,71.6,71.42,71.56,34142.0,71.6,71.6,71.42,71.56,34142.0
2022-11-16 12:25:00,71.59,71.6,71.51,71.58,6089.0,71.59,71.6,71.51,71.58,6089.0
2022-11-16 12:30:00,71.59,71.9,71.58,71.86,22777.0,71.59,71.9,71.58,71.86,22777.0
2022-11-16 12:35:00,71.88,71.97,71.81,71.93,17895.0,71.88,71.97,71.81,71.93,17895.0
2022-11-16 12:40:00,71.98,72.05,71.96,71.99,22318.0,71.98,72.05,71.96,71.99,22318.0
2022-11-16 12:45:00,72.01,72.07,72.0,72.01,6952.0,72.01,72.07,72.0,72.01,6952.0
2022-11-16 12:50:00,72.0,72.07,71.97,72.0,14182.0,72.0,72.07,71.97,72.0,14182.0
2022-11-16 12:55:00,71.99,72.17,71.99,72.13,9522.0,71.99,72.17,71.99,72.13,9522.0
2022-11-16 13:00:00,72.13,72.18,71.98,71.98,12467.0,72.13,72.18,71.98,71.98,12467.0
2022-11-16 13:05:00,72.03,72.04,71.99,72.03,4103.0,72.03,72.04,71.99,72.03,4103.0
2022-11-16 13:10:00,72.06,72.06,71.95,71.97,3322.0,72.06,72.06,71.95,71.97,3322.0
2022-11-16 13:15:00,71.97,72.05,71.95,72.0,6545.0,71.97,72.05,71.95,72.0,6545.0
2022-11-16 13:20:00,72.05,72.08,72.01,72.03,25806.0,72.05,72.08,72.01,72.03,25806.0
2022-11-16 13:25:00,72.01,72.01,71.95,71.97,2600.0,72.01,72.01,71.95,71.97,2600.0
2022-11-16 13:30:00,71.98,72.1,71.94,72.08,5089.0,71.98,72.1,71.94,72.08,5089.0
2022-11-16 13:35:00,72.11,72.15,71.99,71.99,13211.0,72.11,72.15,71.99,71.99,13211.0
2022-11-16 13:40:00,71.99,72.07,71.95,72.06,9325.0,71.99,72.07,71.95,72.06,9325.0
2022-11-16 13:45:00,72.07,72.2,72.07,72.16,8885.0,72.07,72.2,72.07,72.16,8885.0
2022-11-16 13:50:00,72.09,72.09,72.01,72.03,4884.0,72.09,72.09,72.01,72.03,4884.0
2022-11-16 13:55:00,72.03,72.06,71.98,72.05,4290.0,72.03,72.06,71.98,72.05,4290.0
2022-11-16 14:00:00,72.06,72.16,72.06,72.14,4713.0,72.06,72.16,72.06,72.14,4713.0
2022-11-16 14:05:00,72.13,72.27,72.13,72.27,11518.0,72.13,72.27,72.13,72.27,11518.0
2022-11-16 14:10:00,72.29,72.31,72.1,72.12,52340.0,72.29,72.31,72.1,72.12,52340.0
2022-11-16 14:15:00,72.12,72.13,72.0,72.13,10180.0,72.12,72.13,72.0,72.13,10180.0
2022-11-16 14:20:00,72.12,72.25,72.08,72.22,25242.0,72.12,72.25,72.08,72.22,25242.0
2022-11-16 14:25:00,72.23,72.36,72.12,72.31,37649.0,72.23,72.36,72.12,72.31,37649.0
2022-11-16 14:30:00,72.31,72.46,72.28,72.41,22341.0,72.31,72.46,72.28,72.41,22341.0
2022-11-16 14:35:00,72.44,72.47,72.37,72.39,14215.0,72.44,72.47,72.37,72.39,14215.0
2022-11-16 14:40:00,72.39,72.41,72.34,72.38,12974.0,72.39,72.41,72.34,72.38,12974.0
2022-11-16 14:45:00,72.37,72.42,72.36,72.39,17661.0,72.37,72.42,72.36,72.39,17661.0
2022-11-16 14:50:00,72.38,72.44,72.35,72.35,11357.0,72.38,72.44,72.35,72.35,11357.0
2022-11-16 14:55:00,72.35,72.39,72.3,72.31,26480.0,72.35,72.39,72.3,72.31,26480.0
2022-11-16 15:00:00,72.31,72.34,72.27,72.28,17580.0,72.31,72.34,72.27,72.28,17580.0
2022-11-16 15:05:00,72.27,72.31,72.18,72.27,27831.0,72.27,72.31,72.18,72.27,27831.0
2022-11-16 15:10:00,72.27,72.32,72.27,72.3,17375.0,72.27,72.32,72.27,72.3,17375.0
2022-11-16 15:15:00,72.3,72.32,72.25,72.25,8646.0,72.3,72.32,72.25,72.25,8646.0
2022-11-16 15:20:00,72.25,72.29,72.24,72.28,5477.0,72.25,72.29,72.24,72.28,5477.0
2022-11-16 15:25:00,72.28,72.32,72.21,72.22,16150.0,72.28,72.32,72.21,72.22,16150.0
2022-11-16 15:30:00,72.23,72.24,72.11,72.13,21928.0,72.23,72.24,72.11,72.13,21928.0
2022-11-16 15:35:00,72.13,72.22,72.13,72.2,12513.0,72.13,72.22,72.13,72.2,12513.0
2022-11-16 15:40:00,72.2,72.25,72.2,72.21,18556.0,72.2,72.25,72.2,72.21,18556.0
2022-11-16 15:45:00,72.22,72.23,72.15,72.17,54237.0,72.22,72.23,72.15,72.17,54237.0
2022-11-16 15:50:00,72.17,72.22,72.11,72.17,61401.0,72.17,72.22,72.11,72.17,61401.0
2022-11-16 15:55:00,72.17,72.17,71.99,72.03,424240.0,72.17,72.17,71.99,72.03,424240.0
2022-11-17 09:30:00,71.15,71.24,71.06,71.07,57639.0,71.15,71.24,71.06,71.07,57639.0
2022-11-17 09:35:00,71.1,71.17,71.01,71.13,34429.0,71.1,71.17,71.01,71.13,34429.0
2022-11-17 09:40:00,71.09,71.22,71.02,71.09,34066.0,71.09,71.22,71.02,71.09,34066.0
2022-11-17 09:45:00,71.1,71.37,71.05,71.35,90837.0,71.1,71.37,71.05,71.35,90837.0
2022-11-17 09:50:00,71.35,71.44,71.23,71.25,59844.0,71.35,71.44,71.23,71.25,59844.0
2022-11-17 09:55:00,71.26,71.29,71.0,71.06,76937.0,71.26,71.29,71.0,71.06,76937.0
2022-11-17 10:00:00,71.06,71.12,71.0,71.11,26904.0,71.06,71.12,71.0,71.11,26904.0
2022-11-17 10:05:00,71.11,71.2,71.05,71.06,23551.0,71.11,71.2,71.05,71.06,23551.0
2022-11-17 10:10:00,71.06,71.26,71.06,71.1,31151.0,71.06,71.26,71.06,71.1,31151.0
2022-11-17 10:15:00,71.08,71.13,71.02,71.13,11926.0,71.08,71.13,71.02,71.13,11926.0
2022-11-17 10:20:00,71.15,71.23,71.09,71.15,29092.0,71.15,71.23,71.09,71.15,29092.0
2022-11-17 10:25:00,71.18,71.2,71.11,71.15,6391.0,71.18,71.2,71.11,71.15,6391.0
2022-11-17 10:30:00,71.15,71.21,71.08,71.09,9126.0,71.15,71.21,71.08,71.09,9126.0
2022-11-17 10:35:00,71.11,71.25,71.06,71.08,6896.0,71.11,71.25,71.06,71.08,6896.0
2022-11-17 10:40:00,71.07,71.1,70.87,70.92,17390.0,71.07,71.1,70.87,70.92,17390.0
2022-11-17 10:45:00,70.94,71.01,70.67,70.71,60896.0,70.94,71.01,70.67,70.71,60896.0
2022-11-17 10:50:00,70.69,70.7,70.28,70.47,74577.0,70.69,70.7,70.28,70.47,74577.0
2022-11-17 10:55:00,70.45,70.45,70.3,70.36,128244.0,70.45,70.45,70.3,70.36,128244.0
2022-11-17 11:00:00,70.34,70.39,70.29,70.33,35692.0,70.34,70.39,70.29,70.33,35692.0
2022-11-17 11:05:00,70.37,70.44,70.35,70.36,69997.0,70.37,70.44,70.35,70.36,69997.0
2022-11-17 11:10:00,70.38,70.4,70.15,70.17,140168.0,70.38,70.4,70.15,70.17,140168.0
2022-11-17 11:15:00,70.17,70.24,70.02,70.05,53247.0,70.17,70.24,70.02,70.05,53247.0
2022-11-17 11:20:00,70.04,70.1,69.97,70.1,123450.0,70.04,70.1,69.97,70.1,123450.0
2022-11-17 11:25:00,70.08,70.13,69.99,70.13,27522.0,70.08,70.13,69.99,70.13,27522.0
2022-11-17 11:30:00,70.06,70.06,69.81,69.95,191528.0,70.06,70.06,69.81,69.95,191528.0
2022-11-17 11:35:00,69.95,70.04,69.85,69.93,41106.0,69.95,70.04,69.85,69.93,41106.0
2022-11-17 11:40:00,69.93,70.03,69.92,69.95,29937.0,69.93,70.03,69.92,69.95,29937.0
2022-11-17 11:45:00,69.96,70.09,69.92,69.95,27702.0,69.96,70.09,69.92,69.95,27702.0
2022-11-17 11:50:00,69.97,70.08,69.72,69.73,44833.0,69.97,70.08,69.72,69.73,44833.0
2022-11-17 11:55:00,69.73,69.85,69.66,69.83,45603.0,69.73,69.85,69.66,69.83,45603.0
2022-11-17 12:00:00,69.83,70.01,69.71,69.92,27997.0,69.83,70.01,69.71,69.92,27997.0
2022-11-17 12:05:00,69.91,70.01,69.8,69.83,34793.0,69.91,70.01,69.8,69.83,34793.0
2022-11-17 12:10:00,69.84,70.04,69.84,69.9,27107.0,69.84,70.04,69.84,69.9,27107.0
2022-11-17 12:15:00,69.91,69.99,69.88,69.91,28303.0,69.91,69.99,69.88,69.91,28303.0
2022-11-17 12:20:00,69.91,69.92,69.79,69.83,18166.0,69.91,69.92,69.79,69.83,18166.0
2022-11-17 12:25:00,69.82,69.84,69.54,69.54,91574.0,69.82,69.84,69.54,69.54,91574.0
2022-11-17 12:30:00,69.56,69.73,69.52,69.71,80070.0,69.56,69.73,69.52,69.71,80070.0
2022-11-17 12:35:00,69.71,69.86,69.65,69.82,74060.0,69.71,69.86,69.65,69.82,74060.0
2022-11-17 12:40:00,69.82,69.85,69.79,69.79,17177.0,69.82,69.85,69.79,69.79,17177.0
2022-11-17 12:45:00,69.79,69.92,69.72,69.87,14264.0,69.79,69.92,69.72,69.87,14264.0
2022-11-17 12:50:00,69.88,69.96,69.72,69.8,26936.0,69.88,69.96,69.72,69.8,26936.0
2022-11-17 12:55:00,69.79,70.02,69.76,70.0,139225.0,69.79,70.02,69.76,70.0,139225.0
2022-11-17 13:00:00,70.01,70.05,69.95,70.01,28002.0,70.01,70.05,69.95,70.01,28002.0
2022-11-17 13:05:00,69.99,70.01,69.86,69.97,15029.0,69.99,70.01,69.86,69.97,15029.0
2022-11-17 13:10:00,69.96,70.04,69.95,69.99,28965.0,69.96,70.04,69.95,69.99,28965.0
2022-11-17 13:15:00,70.0,70.04,69.9,69.99,25087.0,70.0,70.04,69.9,69.99,25087.0
2022-11-17 13:20:00,70.02,70.1,69.98,70.02,47276.0,70.02,70.1,69.98,70.02,47276.0
2022-11-17 13:25:00,70.03,70.08,69.96,69.98,27773.0,70.03,70.08,69.96,69.98,27773.0
2022-11-17 13:30:00,69.95,70.07,69.88,69.99,130506.0,69.95,70.07,69.88,69.99,130506.0
2022-11-17 13:35:00,70.0,70.2,69.99,70.14,36224.0,70.0,70.2,69.99,70.14,36224.0
2022-11-17 13:40:00,70.14,70.22,70.09,70.1,41811.0,70.14,70.22,70.09,70.1,41811.0
2022-11-17 13:45:00,70.11,70.22,70.1,70.15,31113.0,70.11,70.22,70.1,70.15,31113.0
2022-11-17 13:50:00,70.16,70.24,70.15,70.15,23856.0,70.16,70.24,70.15,70.15,23856.0
2022-11-17 13:55:00,70.15,70.29,70.09,70.12,27551.0,70.15,70.29,70.09,70.12,27551.0
2022-11-17 14:00:00,70.11,70.43,70.1,70.34,29351.0,70.11,70.43,70.1,70.34,29351.0
2022-11-17 14:05:00,70.34,70.41,70.27,70.32,25927.0,70.34,70.41,70.27,70.32,25927.0
2022-11-17 14:10:00,70.31,70.35,70.1,70.13,18934.0,70.31,70.35,70.1,70.13,18934.0
2022-11-17 14:15:00,70.12,70.13,69.86,69.88,26440.0,70.12,70.13,69.86,69.88,26440.0
2022-11-17 14:20:00,69.87,69.97,69.82,69.93,36718.0,69.87,69.97,69.82,69.93,36718.0
2022-11-17 14:25:00,69.93,69.96,69.66,69.92,48283.0,69.93,69.96,69.66,69.92,48283.0
2022-11-17 14:30:00,69.88,69.96,69.8,69.84,19210.0,69.88,69.96,69.8,69.84,19210.0
2022-11-17 14:35:00,69.84,69.89,69.8,69.88,30408.0,69.84,69.89,69.8,69.88,30408.0
2022-11-17 14:40:00,69.87,69.91,69.85,69.88,25472.0,69.87,69.91,69.85,69.88,25472.0
2022-11-17 14:45:00,69.87,69.92,69.83,69.89,31634.0,69.87,69.92,69.83,69.89,31634.0
2022-11-17 14:50:00,69.89,70.01,69.87,70.0,42869.0,69.89,70.01,69.87,70.0,42869.0
2022-11-17 14:55:00,69.99,70.08,69.99,70.07,114454.0,69.99,70.08,69.99,70.07,114454.0
2022-11-17 15:00:00,70.07,70.08,69.96,70.02,184915.0,70.07,70.08,69.96,70.02,184915.0
2022-11-17 15:05:00,70.01,70.07,69.96,69.99,125110.0,70.01,70.07,69.96,69.99,125110.0
2022-11-17 15:10:00,69.99,70.11,69.98,70.08,84619.0,69.99,70.11,69.98,70.08,84619.0
2022-11-17 15:15:00,70.07,70.08,69.94,69.94,40080.0,70.07,70.08,69.94,69.94,40080.0
2022-11-17 15:20:00,69.95,69.98,69.92,69.93,45816.0,69.95,69.98,69.92,69.93,45816.0
2022-11-17 15:25:00,69.92,70.02,69.91,69.98,43252.0,69.92,70.02,69.91,69.98,43252.0
2022-11-17 15:30:00,69.98,70.03,69.95,70.01,84608.0,69.98,70.03,69.95,70.01,84608.0
2022-11-17 15:35:00,70.01,70.1,70.01,70.1,83600.0,70.01,70.1,70.01,70.1,83600.0
2022-11-17 15:40:00,70.11,70.15,70.08,70.13,73572.0,70.11,70.15,70.08,70.13,73572.0
2022-11-17 15:45:00,70.13,70.22,70.11,70.19,168167.0,70.13,70.22,70.11,70.19,168167.0
2022-11-17 15:50:00,70.19,70.2,70.07,70.12,111808.0,70.19,70.2,70.07,70.12,111808.0
2022-11-17 15:55:00,70.13,70.23,70.13,70.15,255053.0,70.13,70.23,70.13,70.15,255053.0
2022-11-18 09:30:00,67.73,67.75,67.52,67.68,272328.0,67.73,67.75,67.52,67.68,272328.0
2022-11-18 09:35:00,67.66,67.95,67.66,67.86,280391.0,67.66,67.95,67.66,67.86,280391.0
2022-11-18 09:40:00,67.85,67.93,67.65,67.7,112973.0,67.85,67.93,67.65,67.7,112973.0
2022-11-18 09:45:00,67.7,67.92,67.65,67.68,104128.0,67.7,67.92,67.65,67.68,104128.0
2022-11-18 09:50:00,67.68,67.73,67.6,67.7,373335.0,67.68,67.73,67.6,67.7,373335.0
2022-11-18 09:55:00,67.71,67.96,67.64,67.79,316480.0,67.71,67.96,67.64,67.79,316480.0
2022-11-18 10:00:00,67.76,67.76,67.52,67.66,98712.0,67.76,67.76,67.52,67.66,98712.0
2022-11-18 10:05:00,67.66,67.66,67.46,67.61,77335.0,67.66,67.66,67.46,67.61,77335.0
2022-11-18 10:10:00,67.62,67.95,67.62,67.78,87772.0,67.62,67.95,67.62,67.78,87772.0
2022-11-18 10:15:00,67.8,67.86,67.68,67.68,35347.0,67.8,67.86,67.68,67.68,35347.0
2022-11-18 10:20:00,67.71,67.82,67.64,67.76,99548.0,67.71,67.82,67.64,67.76,99548.0
2022-11-18 10:25:00,67.78,68.09,67.78,68.05,134715.0,67.78,68.09,67.78,68.05,134715.0
2022-11-18 10:30:00,68.0,68.12,67.93,67.99,27550.0,68.0,68.12,67.93,67.99,27550.0
2022-11-18 10:35:00,68.09,68.15,67.98,68.06,28660.0,68.09,68.15,67.98,68.06,28660.0
2022-11-18 10:40:00,68.06,68.26,68.04,68.23,90415.0,68.06,68.26,68.04,68.23,90415.0
2022-11-18 10:45:00,68.25,68.45,68.25,68.4,68095.0,68.25,68.45,68.25,68.4,68095.0
2022-11-18 10:50:00,68.4,68.5,68.34,68.4,64347.0,68.4,68.5,68.34,68.4,64347.0
2022-11-18 10:55:00,68.4,68.52,68.14,68.21,56508.0,68.4,68.52,68.14,68.21,56508.0
2022-11-18 11:00:00,68.23,68.45,68.23,68.4,26414.0,68.23,68.45,68.23,68.4,26414.0
2022-11-18 11:05:00,68.44,68.61,68.36,68.53,47487.0,68.44,68.61,68.36,68.53,47487.0
2022-11-18 11:10:00,68.55,68.59,68.34,68.36,23947.0,68.55,68.59,68.34,68.36,23947.0
2022-11-18 11:15:00,68.36,68.54,68.34,68.54,20585.0,68.36,68.54,68.34,68.54,20585.0
2022-11-18 11:20:00,68.53,68.54,68.33,68.33,57120.0,68.53,68.54,68.33,68.33,57120.0
2022-11-18 11:25:00,68.35,68.45,68.26,68.37,37692.0,68.35,68.45,68.26,68.37,37692.0
2022-11-18 11:30:00,68.37,68.47,68.2,68.22,40561.0,68.37,68.47,68.2,68.22,40561.0
2022-11-18 11:35:00,68.21,68.25,68.15,68.21,22953.0,68.21,68.25,68.15,68.21,22953.0
2022-11-18 11:40:00,68.2,68.2,68.05,68.09,20061.0,68.2,68.2,68.05,68.09,20061.0
2022-11-18 11:45:00,68.09,68.16,68.08,68.1,14165.0,68.09,68.16,68.08,68.1,14165.0
2022-11-18 11:50:00,68.11,68.11,67.87,67.91,338116.0,68.11,68.11,67.87,67.91,338116.0
2022-11-18 11:55:00,67.89,67.9,67.68,67.7,70154.0,67.89,67.9,67.68,67.7,70154.0
2022-11-18 12:00:00,67.69,67.85,67.66,67.85,39517.0,67.69,67.85,67.66,67.85,39517.0
2022-11-18 12:05:00,67.85,67.88,67.68,67.71,158756.0,67.85,67.88,67.68,67.71,158756.0
2022-11-18 12:10:00,67.72,67.97,67.63,67.97,194552.0,67.72,67.97,67.63,67.97,194552.0
2022-11-18 12:15:00,67.97,68.3,67.95,68.22,47418.0,67.97,68.3,67.95,68.22,47418.0
2022-11-18 12:20:00,68.22,68.44,68.16,68.3,86206.0,68.22,68.44,68.16,68.3,86206.0
2022-11-18 12:25:00,68.27,68.35,68.18,68.19,318768.0,68.27,68.35,68.18,68.19,318768.0
2022-11-18 12:30:00,68.18,68.32,68.1,68.28,147436.0,68.18,68.32,68.1,68.28,147436.0
2022-11-18 12:35:00,68.3,68.35,68.27,68.33,60654.0,68.3,68.35,68.27,68.33,60654.0
2022-11-18 12:40:00,68.34,68.46,68.27,68.29,44307.0,68.34,68.46,68.27,68.29,44307.0
2022-11-18 12:45:00,68.3,68.3,68.13,68.18,16467.0,68.3,68.3,68.13,68.18,16467.0
2022-11-18 12:50:00,68.17,68.23,68.08,68.08,37233.0,68.17,68.23,68.08,68.08,37233.0
2022-11-18 12:55:00,68.03,68.26,67.95,68.22,68710.0,68.03,68.26,67.95,68.22,68710.0
2022-11-18 13:00:00,68.25,68.42,68.24,68.41,52415.0,68.25,68.42,68.24,68.41,52415.0
2022-11-18 13:05:00,68.38,68.44,68.17,68.18,16000.0,68.38,68.44,68.17,68.18,16000.0
2022-11-18 13:10:00,68.23,68.23,68.14,68.2,13730.0,68.23,68.23,68.14,68.2,13730.0
2022-11-18 13:15:00,68.19,68.39,68.17,68.34,33019.0,68.19,68.39,68.17,68.34,33019.0
2022-11-18 13:20:00,68.35,68.49,68.28,68.34,73319.0,68.35,68.49,68.28,68.34,73319.0
2022-11-18 13:25:00,68.35,68.41,68.27,68.38,56019.0,68.35,68.41,68.27,68.38,56019.0
2022-11-18 13:30:00,68.39,68.39,68.26,68.35,33117.0,68.39,68.39,68.26,68.35,33117.0
2022-11-18 13:35:00,68.34,68.47,68.34,68.44,39796.0,68.34,68.47,68.34,68.44,39796.0
2022-11-18 13:40:00,68.42,68.47,68.36,68.44,28350.0,68.42,68.47,68.36,68.44,28350.0
2022-11-18 13:45:00,68.43,68.47,68.41,68.43,22049.0,68.43,68.47,68.41,68.43,22049.0
2022-11-18 13:50:00,68.42,68.42,68.32,68.37,34218.0,68.42,68.42,68.32,68.37,34218.0
2022-11-18 13:55:00,68.36,68.37,68.27,68.27,19414.0,68.36,68.37,68.27,68.27,19414.0
2022-11-18 14:00:00,68.28,68.53,68.28,68.51,88005.0,68.28,68.53,68.28,68.51,88005.0
2022-11-18 14:05:00,68.49,68.52,68.4,68.41,96974.0,68.49,68.52,68.4,68.41,96974.0
2022-11-18 14:10:00,68.41,68.52,68.34,68.46,70851.0,68.41,68.52,68.34,68.46,70851.0
2022-11-18 14:15:00,68.47,68.54,68.45,68.49,32156.0,68.47,68.54,68.45,68.49,32156.0
2022-11-18 14:20:00,68.5,68.83,68.49,68.82,247575.0,68.5,68.83,68.49,68.82,247575.0
2022-11-18 14:25:00,68.82,68.94,68.72,68.86,230671.0,68.82,68.94,68.72,68.86,230671.0
2022-11-18 14:30:00,68.85,69.08,68.83,69.03,47979.0,68.85,69.08,68.83,69.03,47979.0
2022-11-18 14:35:00,69.03,69.03,68.78,68.81,53062.0,69.03,69.03,68.78,68.81,53062.0
2022-11-18 14:40:00,68.8,69.0,68.8,68.98,22198.0,68.8,69.0,68.8,68.98,22198.0
2022-11-18 14:45:00,68.98,68.99,68.81,68.83,36211.0,68.98,68.99,68.81,68.83,36211.0
2022-11-18 14:50:00,68.83,68.86,68.73,68.74,37775.0,68.83,68.86,68.73,68.74,37775.0
2022-11-18 14:55:00,68.76,68.83,68.76,68.77,19329.0,68.76,68.83,68.76,68.77,19329.0
2022-11-18 15:00:00,68.79,68.91,68.77,68.9,103394.0,68.79,68.91,68.77,68.9,103394.0
2022-11-18 15:05:00,68.89,68.89,68.83,68.85,32354.0,68.89,68.89,68.83,68.85,32354.0
2022-11-18 15:10:00,68.85,68.87,68.81,68.82,36295.0,68.85,68.87,68.81,68.82,36295.0
2022-11-18 15:15:00,68.83,68.89,68.76,68.77,50842.0,68.83,68.89,68.76,68.77,50842.0
2022-11-18 15:20:00,68.76,68.8,68.72,68.79,39952.0,68.76,68.8,68.72,68.79,39952.0
2022-11-18 15:25:00,68.78,68.98,68.78,68.95,56435.0,68.78,68.98,68.78,68.95,56435.0
2022-11-18 15:30:00,68.96,68.99,68.94,68.95,39262.0,68.96,68.99,68.94,68.95,39262.0
2022-11-18 15:35:00,68.95,69.03,68.95,69.02,44357.0,68.95,69.03,68.95,69.02,44357.0
2022-11-18 15:40:00,69.02,69.04,68.95,69.02,114217.0,69.02,69.04,68.95,69.02,114217.0
2022-11-18 15:45:00,69.03,69.07,69.01,69.06,59767.0,69.03,69.07,69.01,69.06,59767.0
2022-11-18 15:50:00,69.07,69.1,69.01,69.05,84431.0,69.07,69.1,69.01,69.05,84431.0
2022-11-18 15:55:00,69.05,69.12,69.02,69.04,292309.0,69.05,69.12,69.02,69.04,292309.0
2022-11-21 09:30:00,66.67,66.85,66.57,66.81,175668.0,66.67,66.85,66.57,66.81,175668.0
2022-11-21 09:35:00,66.82,66.82,66.35,66.5,145933.0,66.82,66.82,66.35,66.5,145933.0
2022-11-21 09:40:00,66.5,66.51,65.97,66.01,703110.0,66.5,66.51,65.97,66.01,703110.0
2022-11-21 09:45:00,66.01,66.33,65.78,66.28,441146.0,66.01,66.33,65.78,66.28,441146.0
2022-11-21 09:50:00,66.29,66.39,66.07,66.13,177785.0,66.29,66.39,66.07,66.13,177785.0
2022-11-21 09:55:00,66.12,66.22,66.05,66.21,124838.0,66.12,66.22,66.05,66.21,124838.0
2022-11-21 10:00:00,66.2,66.3,66.03,66.29,85393.0,66.2,66.3,66.03,66.29,85393.0
2022-11-21 10:05:00,66.3,66.42,66.24,66.38,85794.0,66.3,66.42,66.24,66.38,85794.0
2022-11-21 10:10:00,66.38,66.38,65.97,66.06,75704.0,66.38,66.38,65.97,66.06,75704.0
2022-11-21 10:15:00,66.06,66.27,66.05,66.16,49900.0,66.06,66.27,66.05,66.16,49900.0
2022-11-21 10:20:00,66.15,66.16,65.89,65.95,105560.0,66.15,66.16,65.89,65.95,105560.0
2022-11-21 10:25:00,65.94,66.0,65.79,65.84,145909.0,65.94,66.0,65.79,65.84,145909.0
2022-11-21 10:30:00,65.84,65.92,65.76,65.82,90672.0,65.84,65.92,65.76,65.82,90672.0
2022-11-21 10:35:00,65.82,66.01,65.8,65.94,76736.0,65.82,66.01,65.8,65.94,76736.0
2022-11-21 10:40:00,65.94,66.14,65.85,66.03,103840.0,65.94,66.14,65.85,66.03,103840.0
2022-11-21 10:45:00,66.07,66.07,65.8,65.9,66727.0,66.07,66.07,65.8,65.9,66727.0
2022-11-21 10:50:00,65.9,65.9,65.8,65.85,28927.0,65.9,65.9,65.8,65.85,28927.0
2022-11-21 10:55:00,65.84,65.95,65.74,65.8,63295.0,65.84,65.95,65.74,65.8,63295.0
2022-11-21 11:00:00,65.8,65.91,65.47,65.59,96723.0,65.8,65.91,65.47,65.59,96723.0
2022-11-21 11:05:00,65.58,65.69,65.4,65.46,92808.0,65.58,65.69,65.4,65.46,92808.0
2022-11-21 11:10:00,65.46,65.67,65.37,65.67,374851.0,65.46,65.67,65.37,65.67,374851.0
2022-11-21 11:15:00,65.67,65.68,65.46,65.65,35655.0,65.67,65.68,65.46,65.65,35655.0
2022-11-21 11:20:00,65.69,65.69,65.48,65.49,45565.0,65.69,65.69,65.48,65.49,45565.0
2022-11-21 11:25:00,65.5,65.75,65.47,65.72,173856.0,65.5,65.75,65.47,65.72,173856.0
2022-11-21 11:30:00,65.71,65.85,65.58,65.83,92302.0,65.71,65.85,65.58,65.83,92302.0
2022-11-21 11:35:00,65.83,65.95,65.77,65.87,54880.0,65.83,65.95,65.77,65.87,54880.0
2022-11-21 11:40:00,65.86,65.88,65.73,65.87,65621.0,65.86,65.88,65.73,65.87,65621.0
2022-11-21 11:45:00,65.88,66.05,65.88,65.94,41861.0,65.88,66.05,65.88,65.94,41861.0
2022-11-21 11:50:00,65.97,66.1,65.91,66.09,129389.0,65.97,66.1,65.91,66.09,129389.0
2022-11-21 11:55:00,66.06,66.06,65.93,65.96,87693.0,66.06,66.06,65.93,65.96,87693.0
2022-11-21 12:00:00,65.96,68.05,65.81,68.03,1918606.0,65.96,68.05,65.81,68.03,1918606.0
2022-11-21 12:05:00,68.02,68.66,67.73,67.89,1031354.0,68.02,68.66,67.73,67.89,1031354.0
2022-11-21 12:10:00,67.89,68.04,67.81,67.92,391848.0,67.89,68.04,67.81,67.92,391848.0
2022-11-21 12:15:00,67.91,68.2,67.89,68.01,271026.0,67.91,68.2,67.89,68.01,271026.0
2022-11-21 12:20:00,68.04,68.5,68.03,68.28,270020.0,68.04,68.5,68.03,68.28,270020.0
2022-11-21 12:25:00,68.28,68.43,68.13,68.14,97622.0,68.28,68.43,68.13,68.14,97622.0
2022-11-21 12:30:00,68.13,68.53,68.13,68.52,108742.0,68.13,68.53,68.13,68.52,108742.0
2022-11-21 12:35:00,68.51,68.72,68.44,68.49,92011.0,68.51,68.72,68.44,68.49,92011.0
2022-11-21 12:40:00,68.52,68.77,68.52,68.62,54661.0,68.52,68.77,68.52,68.62,54661.0
2022-11-21 12:45:00,68.63,68.73,68.47,68.51,66444.0,68.63,68.73,68.47,68.51,66444.0
2022-11-21 12:50:00,68.5,68.82,68.5,68.8,31791.0,68.5,68.82,68.5,68.8,31791.0
2022-11-21 12:55:00,68.79,68.93,68.76,68.86,29953.0,68.79,68.93,68.76,68.86,29953.0
2022-11-21 13:00:00,68.85,69.08,68.77,69.02,38348.0,68.85,69.08,68.77,69.02,38348.0
2022-11-21 13:05:00,69.02,69.21,68.89,68.92,123602.0,69.02,69.21,68.89,68.92,123602.0
2022-11-21 13:10:00,68.92,69.28,68.9,69.17,55318.0,68.92,69.28,68.9,69.17,55318.0
2022-11-21 13:15:00,69.17,69.33,69.16,69.23,43080.0,69.17,69.33,69.16,69.23,43080.0
2022-11-21 13:20:00,69.26,69.29,68.98,69.0,58614.0,69.26,69.29,68.98,69.0,58614.0
2022-11-21 13:25:00,69.02,69.23,68.97,69.2,40665.0,69.02,69.23,68.97,69.2,40665.0
2022-11-21 13:30:00,69.21,69.33,69.17,69.24,23890.0,69.21,69.33,69.17,69.24,23890.0
2022-11-21 13:35:00,69.21,69.22,69.12,69.19,11286.0,69.21,69.22,69.12,69.19,11286.0
2022-11-21 13:40:00,69.19,69.29,69.09,69.28,32497.0,69.19,69.29,69.09,69.28,32497.0
2022-11-21 13:45:00,69.29,69.3,69.03,69.16,31967.0,69.29,69.3,69.03,69.16,31967.0
2022-11-21 13:50:00,69.15,69.24,69.14,69.2,25809.0,69.15,69.24,69.14,69.2,25809.0
2022-11-21 13:55:00,69.24,69.37,69.03,69.04,194172.0,69.24,69.37,69.03,69.04,194172.0
2022-11-21 14:00:00,69.05,69.08,68.97,69.05,29859.0,69.05,69.08,68.97,69.05,29859.0
2022-11-21 14:05:00,69.04,69.07,68.98,69.06,22595.0,69.04,69.07,68.98,69.06,22595.0
2022-11-21 14:10:00,69.05,69.07,68.94,69.07,29092.0,69.05,69.07,68.94,69.07,29092.0
2022-11-21 14:15:00,69.08,69.23,69.08,69.14,24095.0,69.08,69.23,69.08,69.14,24095.0
2022-11-21 14:20:00,69.14,69.17,68.85,68.87,34493.0,69.14,69.17,68.85,68.87,34493.0
2022-11-21 14:25:00,68.89,69.28,68.8,69.24,49474.0,68.89,69.28,68.8,69.24,49474.0
2022-11-21 14:30:00,69.25,69.34,69.2,69.22,139039.0,69.25,69.34,69.2,69.22,139039.0
2022-11-21 14:35:00,69.22,69.27,69.05,69.08,26902.0,69.22,69.27,69.05,69.08,26902.0
2022-11-21 14:40:00,69.09,69.14,69.06,69.06,9900.0,69.09,69.14,69.06,69.06,9900.0
2022-11-21 14:45:00,69.08,69.12,69.04,69.05,35573.0,69.08,69.12,69.04,69.05,35573.0
2022-11-21 14:50:00,69.06,69.2,69.05,69.19,12612.0,69.06,69.2,69.05,69.19,12612.0
2022-11-21 14:55:00,69.18,69.22,69.01,69.04,380124.0,69.18,69.22,69.01,69.04,380124.0
2022-11-21 15:00:00,69.04,69.07,68.97,69.05,38001.0,69.04,69.07,68.97,69.05,38001.0
2022-11-21 15:05:00,69.05,69.07,69.0,69.0,19728.0,69.05,69.07,69.0,69.0,19728.0
2022-11-21 15:10:00,69.01,69.02,68.95,68.97,144224.0,69.01,69.02,68.95,68.97,144224.0
2022-11-21 15:15:00,68.97,69.01,68.94,68.98,45000.0,68.97,69.01,68.94,68.98,45000.0
2022-11-21 15:20:00,68.97,68.99,68.92,68.94,33344.0,68.97,68.99,68.92,68.94,33344.0
2022-11-21 15:25:00,68.94,69.07,68.92,69.01,27922.0,68.94,69.07,68.92,69.01,27922.0
2022-11-21 15:30:00,69.0,69.02,68.98,69.0,22984.0,69.0,69.02,68.98,69.0,22984.0
2022-11-21 15:35:00,69.0,69.02,68.91,68.92,14723.0,69.0,69.02,68.91,68.92,14723.0
2022-11-21 15:40:00,68.94,68.98,68.93,68.94,14504.0,68.94,68.98,68.93,68.94,14504.0
2022-11-21 15:45:00,68.95,69.05,68.94,69.04,46718.0,68.95,69.05,68.94,69.04,46718.0
2022-11-21 15:50:00,69.04,69.05,69.01,69.05,67378.0,69.04,69.05,69.01,69.05,67378.0
2022-11-21 15:55:00,69.03,69.09,69.01,69.03,149807.0,69.03,69.09,69.01,69.03,149807.0
2022-11-22 09:30:00,69.92,70.08,69.58,69.7,130725.0,69.92,70.08,69.58,69.7,130725.0
2022-11-22 09:35:00,69.74,69.86,69.69,69.76,58201.0,69.74,69.86,69.69,69.76,58201.0
2022-11-22 09:40:00,69.75,69.96,69.73,69.94,68974.0,69.75,69.96,69.73,69.94,68974.0
2022-11-22 09:45:00,69.94,69.95,69.71,69.83,66490.0,69.94,69.95,69.71,69.83,66490.0
2022-11-22 09:50:00,69.85,69.88,69.68,69.76,44747.0,69.85,69.88,69.68,69.76,44747.0
2022-11-22 09:55:00,69.76,69.97,69.71,69.93,39006.0,69.76,69.97,69.71,69.93,39006.0
2022-11-22 10:00:00,69.89,70.24,69.89,70.14,30875.0,69.89,70.24,69.89,70.14,30875.0
2022-11-22 10:05:00,70.13,70.37,70.11,70.31,54354.0,70.13,70.37,70.11,70.31,54354.0
2022-11-22 10:10:00,70.36,70.38,70.24,70.33,51103.0,70.36,70.38,70.24,70.33,51103.0
2022-11-22 10:15:00,70.34,70.41,70.18,70.28,48587.0,70.34,70.41,70.18,70.28,48587.0
2022-11-22 10:20:00,70.27,70.33,70.24,70.33,17132.0,70.27,70.33,70.24,70.33,17132.0
2022-11-22 10:25:00,70.34,70.41,70.18,70.22,93913.0,70.34,70.41,70.18,70.22,93913.0
2022-11-22 10:30:00,70.25,70.33,70.15,70.32,30058.0,70.25,70.33,70.15,70.32,30058.0
2022-11-22 10:35:00,70.33,70.57,70.28,70.51,34000.0,70.33,70.57,70.28,70.51,34000.0
2022-11-22 10:40:00,70.48,70.5,70.37,70.39,12493.0,70.48,70.5,70.37,70.39,12493.0
2022-11-22 10:45:00,70.38,70.44,70.2,70.3,12125.0,70.38,70.44,70.2,70.3,12125.0
2022-11-22 10:50:00,70.32,70.32,70.11,70.19,134504.0,70.32,70.32,70.11,70.19,134504.0
2022-11-22 10:55:00,70.22,70.28,70.17,70.27,15139.0,70.22,70.28,70.17,70.27,15139.0
2022-11-22 11:00:00,70.3,70.36,70.1,70.15,24838.0,70.3,70.36,70.1,70.15,24838.0
2022-11-22 11:05:00,70.19,70.19,70.0,70.11,5559.0,70.19,70.19,70.0,70.11,5559.0
2022-11-22 11:10:00,70.13,70.17,69.93,69.98,9161.0,70.13,70.17,69.93,69.98,9161.0
2022-11-22 11:15:00,70.05,70.18,70.02,70.11,12307.0,70.05,70.18,70.02,70.11,12307.0
2022-11-22 11:20:00,70.01,70.11,70.01,70.11,11720.0,70.01,70.11,70.01,70.11,11720.0
2022-11-22 11:25:00,70.16,70.17,69.89,70.16,17874.0,70.16,70.17,69.89,70.16,17874.0
2022-11-22 11:30:00,70.08,70.37,70.08,70.28,185908.0,70.08,70.37,70.08,70.28,185908.0
2022-11-22 11:35:00,70.27,70.33,70.23,70.3,28072.0,70.27,70.33,70.23,70.3,28072.0
2022-11-22 11:40:00,70.29,70.33,70.25,70.26,12395.0,70.29,70.33,70.25,70.26,12395.0
2022-11-22 11:45:00,70.26,70.38,70.23,70.34,12450.0,70.26,70.38,70.23,70.34,12450.0
2022-11-22 11:50:00,70.4,70.56,70.39,70.51,136335.0,70.4,70.56,70.39,70.51,136335.0
2022-11-22 11:55:00,70.5,70.55,70.44,70.55,25516.0,70.5,70.55,70.44,70.55,25516.0
2022-11-22 12:00:00,70.54,70.7,70.51,70.62,102448.0,70.54,70.7,70.51,70.62,102448.0
2022-11-22 12:05:00,70.66,70.68,70.58,70.58,26202.0,70.66,70.68,70.58,70.58,26202.0
2022-11-22 12:10:00,70.6,70.64,70.49,70.5,20614.0,70.6,70.64,70.49,70.5,20614.0
2022-11-22 12:15:00,70.51,70.7,70.51,70.68,11943.0,70.51,70.7,70.51,70.68,11943.0
2022-11-22 12:20:00,70.69,70.76,70.69,70.69,34089.0,70.69,70.76,70.69,70.69,34089.0
2022-11-22 12:25:00,70.69,70.7,70.65,70.67,120610.0,70.69,70.7,70.65,70.67,120610.0
2022-11-22 12:30:00,70.69,70.72,70.44,70.46,123544.0,70.69,70.72,70.44,70.46,123544.0
2022-11-22 12:35:00,70.45,70.45,70.31,70.42,9459.0,70.45,70.45,70.31,70.42,9459.0
2022-11-22 12:40:00,70.44,70.44,70.37,70.37,4411.0,70.44,70.44,70.37,70.37,4411.0
2022-11-22 12:45:00,70.37,70.45,70.35,70.41,4275.0,70.37,70.45,70.35,70.41,4275.0
2022-11-22 12:50:00,70.41,70.45,70.39,70.45,6488.0,70.41,70.45,70.39,70.45,6488.0
2022-11-22 12:55:00,70.38,70.39,70.31,70.37,18420.0,70.38,70.39,70.31,70.37,18420.0
2022-11-22 13:00:00,70.38,70.46,70.35,70.45,7476.0,70.38,70.46,70.35,70.45,7476.0
2022-11-22 13:05:00,70.43,70.43,70.37,70.42,3498.0,70.43,70.43,70.37,70.42,3498.0
2022-11-22 13:10:00,70.42,70.49,70.39,70.45,4240.0,70.42,70.49,70.39,70.45,4240.0
2022-11-22 13:15:00,70.45,70.51,70.41,70.45,19797.0,70.45,70.51,70.41,70.45,19797.0
2022-11-22 13:20:00,70.46,70.5,70.43,70.45,4751.0,70.46,70.5,70.43,70.45,4751.0
2022-11-22 13:25:00,70.42,70.57,70.42,70.51,6962.0,70.42,70.57,70.42,70.51,6962.0
2022-11-22 13:30:00,70.47,70.5,70.43,70.5,16077.0,70.47,70.5,70.43,70.5,16077.0
2022-11-22 13:35:00,70.49,70.49,70.39,70.48,26401.0,70.49,70.49,70.39,70.48,26401.0
2022-11-22 13:40:00,70.48,70.63,70.48,70.61,9549.0,70.48,70.63,70.48,70.61,9549.0
2022-11-22 13:45:00,70.64,70.67,70.53,70.54,151878.0,70.64,70.67,70.53,70.54,151878.0
2022-11-22 13:50:00,70.52,70.52,70.08,70.08,94843.0,70.52,70.52,70.08,70.08,94843.0
2022-11-22 13:55:00,70.07,70.18,69.93,69.95,112954.0,70.07,70.18,69.93,69.95,112954.0
2022-11-22 14:00:00,69.96,69.96,69.65,69.75,116153.0,69.96,69.96,69.65,69.75,116153.0
2022-11-22 14:05:00,69.75,69.93,69.71,69.92,47940.0,69.75,69.93,69.71,69.92,47940.0
2022-11-22 14:10:00,69.96,70.05,69.91,70.03,34149.0,69.96,70.05,69.91,70.03,34149.0
2022-11-22 14:15:00,70.04,70.04,69.97,70.01,15528.0,70.04,70.04,69.97,70.01,15528.0
2022-11-22 14:20:00,70.0,70.02,69.85,70.0,21160.0,70.0,70.02,69.85,70.0,21160.0
2022-11-22 14:25:00,70.01,70.03,69.68,69.8,27374.0,70.01,70.03,69.68,69.8,27374.0
2022-11-22 14:30:00,69.83,69.95,69.82,69.82,3100.0,69.83,69.95,69.82,69.82,3100.0
2022-11-22 14:35:00,69.81,69.92,69.79,69.89,5000.0,69.81,69.92,69.79,69.89,5000.0
2022-11-22 14:40:00,69.88,69.93,69.88,69.91,7655.0,69.88,69.93,69.88,69.91,7655.0
2022-11-22 14:45:00,69.91,69.93,69.88,69.9,4850.0,69.91,69.93,69.88,69.9,4850.0
2022-11-22 14:50:00,69.89,69.92,69.87,69.89,21999.0,69.89,69.92,69.87,69.89,21999.0
2022-11-22 14:55:00,69.91,69.93,69.89,69.91,6034.0,69.91,69.93,69.89,69.91,6034.0
2022-11-22 15:00:00,69.91,69.91,69.89,69.9,3158.0,69.91,69.91,69.89,69.9,3158.0
2022-11-22 15:05:00,69.88,69.88,69.8,69.8,5379.0,69.88,69.88,69.8,69.8,5379.0
2022-11-22 15:10:00,69.82,69.82,69.72,69.76,20401.0,69.82,69.82,69.72,69.76,20401.0
2022-11-22 15:15:00,69.77,69.8,69.76,69.78,12394.0,69.77,69.8,69.76,69.78,12394.0
2022-11-22 15:20:00,69.81,69.84,69.78,69.84,53892.0,69.81,69.84,69.78,69.84,53892.0
2022-11-22 15:25:00,69.84,69.87,69.83,69.86,64547.0,69.84,69.87,69.83,69.86,64547.0
2022-11-22 15:30:00,69.85,69.95,69.83,69.95,34300.0,69.85,69.95,69.83,69.95,34300.0
2022-11-22 15:35:00,69.95,69.97,69.93,69.95,39763.0,69.95,69.97,69.93,69.95,39763.0
2022-11-22 15:40:00,69.96,69.96,69.9,69.92,30506.0,69.96,69.96,69.9,69.92,30506.0
2022-11-22 15:45:00,69.92,69.94,69.88,69.9,21985.0,69.92,69.94,69.88,69.9,21985.0
2022-11-22 15:50:00,69.91,69.96,69.88,69.92,22970.0,69.91,69.96,69.88,69.92,22970.0
2022-11-22 15:55:00,69.92,69.99,69.91,69.98,112098.0,69.92,69.99,69.91,69.98,112098.0
2022-11-23 09:30:00,67.84,68.17,67.75,68.16,249978.0,67.84,68.17,67.75,68.16,249978.0
2022-11-23 09:35:00,68.17,68.22,67.77,67.96,86204.0,68.17,68.22,67.77,67.96,86204.0
2022-11-23 09:40:00,67.96,68.03,67.57,67.84,120409.0,67.96,68.03,67.57,67.84,120409.0
2022-11-23 09:45:00,67.84,68.08,67.73,67.99,35924.0,67.84,68.08,67.73,67.99,35924.0
2022-11-23 09:50:00,67.97,68.03,67.77,67.8,94647.0,67.97,68.03,67.77,67.8,94647.0
2022-11-23 09:55:00,67.79,67.79,67.34,67.51,135657.0,67.79,67.79,67.34,67.51,135657.0
2022-11-23 10:00:00,67.49,67.86,67.41,67.64,56452.0,67.49,67.86,67.41,67.64,56452.0
2022-11-23 10:05:00,67.65,67.81,67.64,67.72,59013.0,67.65,67.81,67.64,67.72,59013.0
2022-11-23 10:10:00,67.78,67.8,67.49,67.49,53005.0,67.78,67.8,67.49,67.49,53005.0
2022-11-23 10:15:00,67.5,67.66,67.48,67.65,31117.0,67.5,67.66,67.48,67.65,31117.0
2022-11-23 10:20:00,67.63,67.64,67.41,67.51,44516.0,67.63,67.64,67.41,67.51,44516.0
2022-11-23 10:25:00,67.52,67.68,67.42,67.64,56742.0,67.52,67.68,67.42,67.64,56742.0
2022-11-23 10:30:00,67.64,67.7,67.01,67.05,219047.0,67.64,67.7,67.01,67.05,219047.0
2022-11-23 10:35:00,67.07,67.16,66.86,67.1,122607.0,67.07,67.16,66.86,67.1,122607.0
2022-11-23 10:40:00,67.11,67.33,67.08,67.23,104813.0,67.11,67.33,67.08,67.23,104813.0
2022-11-23 10:45:00,67.24,67.26,66.94,67.02,56816.0,67.24,67.26,66.94,67.02,56816.0
2022-11-23 10:50:00,67.02,67.29,66.95,67.28,35303.0,67.02,67.29,66.95,67.28,35303.0
2022-11-23 10:55:00,67.29,67.34,67.15,67.22,34096.0,67.29,67.34,67.15,67.22,34096.0
2022-11-23 11:00:00,67.21,67.34,67.08,67.29,31846.0,67.21,67.34,67.08,67.29,31846.0
2022-11-23 11:05:00,67.29,67.37,67.18,67.34,42402.0,67.29,67.37,67.18,67.34,42402.0
2022-11-23 11:10:00,67.32,67.32,67.08,67.23,43961.0,67.32,67.32,67.08,67.23,43961.0
2022-11-23 11:15:00,67.23,67.23,67.08,67.18,13380.0,67.23,67.23,67.08,67.18,13380.0
2022-11-23 11:20:00,67.16,67.37,67.12,67.33,19965.0,67.16,67.37,67.12,67.33,19965.0
2022-11-23 11:25:00,67.31,67.59,67.14,67.48,29470.0,67.31,67.59,67.14,67.48,29470.0
2022-11-23 11:30:00,67.45,67.53,67.44,67.51,26343.0,67.45,67.53,67.44,67.51,26343.0
2022-11-23 11:35:00,67.49,67.55,67.37,67.54,27007.0,67.49,67.55,67.37,67.54,27007.0
2022-11-23 11:40:00,67.54,67.55,67.29,67.31,21155.0,67.54,67.55,67.29,67.31,21155.0
2022-11-23 11:45:00,67.32,67.34,67.11,67.14,31285.0,67.32,67.34,67.11,67.14,31285.0
2022-11-23 11:50:00,67.13,67.18,67.05,67.12,38284.0,67.13,67.18,67.05,67.12,38284.0
2022-11-23 11:55:00,67.09,67.19,67.09,67.13,18512.0,67.09,67.19,67.09,67.13,18512.0
2022-11-23 12:00:00,67.16,67.31,67.04,67.26,50454.0,67.16,67.31,67.04,67.26,50454.0
2022-11-23 12:05:00,67.27,67.31,67.1,67.1,23703.0,67.27,67.31,67.1,67.1,23703.0
2022-11-23 12:10:00,67.09,67.19,67.09,67.12,39952.0,67.09,67.19,67.09,67.12,39952.0
2022-11-23 12:15:00,67.12,67.19,67.02,67.08,23092.0,67.12,67.19,67.02,67.08,23092.0
2022-11-23 12:20:00,67.09,67.14,67.02,67.03,18707.0,67.09,67.14,67.02,67.03,18707.0
2022-11-23 12:25:00,67.03,67.12,66.94,67.08,27141.0,67.03,67.12,66.94,67.08,27141.0
2022-11-23 12:30:00,67.08,67.15,67.02,67.14,9110.0,67.08,67.15,67.02,67.14,9110.0
2022-11-23 12:35:00,67.11,67.31,67.11,67.29,34825.0,67.11,67.31,67.11,67.29,34825.0
2022-11-23 12:40:00,67.3,67.3,67.19,67.21,6867.0,67.3,67.3,67.19,67.21,6867.0
2022-11-23 12:45:00,67.21,67.37,67.17,67.34,157128.0,67.21,67.37,67.17,67.34,157128.0
2022-11-23 12:50:00,67.3,67.35,67.2,67.3,14626.0,67.3,67.35,67.2,67.3,14626.0
2022-11-23 12:55:00,67.29,67.44,67.27,67.38,52821.0,67.29,67.44,67.27,67.38,52821.0
2022-11-23 13:00:00,67.39,67.48,67.38,67.46,10080.0,67.39,67.48,67.38,67.46,10080.0
2022-11-23 13:05:00,67.47,67.48,67.23,67.33,19482.0,67.47,67.48,67.23,67.33,19482.0
2022-11-23 13:10:00,67.33,67.4,67.26,67.3,7700.0,67.33,67.4,67.26,67.3,7700.0
2022-11-23 13:15:00,67.3,67.45,67.26,67.41,134353.0,67.3,67.45,67.26,67.41,134353.0
2022-11-23 13:20:00,67.43,67.47,67.42,67.44,21029.0,67.43,67.47,67.42,67.44,21029.0
2022-11-23 13:25:00,67.44,67.45,67.35,67.45,14008.0,67.44,67.45,67.35,67.45,14008.0
2022-11-23 13:30:00,67.43,67.44,67.3,67.39,21279.0,67.43,67.44,67.3,67.39,21279.0
2022-11-23 13:35:00,67.39,67.39,67.31,67.38,6580.0,67.39,67.39,67.31,67.38,6580.0
2022-11-23 13:40:00,67.35,67.39,67.3,67.38,4212.0,67.35,67.39,67.3,67.38,4212.0
2022-11-23 13:45:00,67.39,67.4,67.34,67.37,4010.0,67.39,67.4,67.34,67.37,4010.0
2022-11-23 13:50:00,67.38,67.39,67.3,67.3,7233.0,67.38,67.39,67.3,67.3,7233.0
2022-11-23 13:55:00,67.29,67.41,67.29,67.38,42984.0,67.29,67.41,67.29,67.38,42984.0
2022-11-23 14:00:00,67.4,67.67,67.37,67.67,32012.0,67.4,67.67,67.37,67.67,32012.0
2022-11-23 14:05:00,67.6,67.65,67.56,67.56,8517.0,67.6,67.65,67.56,67.56,8517.0
2022-11-23 14:10:00,67.58,67.59,67.42,67.57,21859.0,67.58,67.59,67.42,67.57,21859.0
2022-11-23 14:15:00,67.58,67.7,67.58,67.67,20898.0,67.58,67.7,67.58,67.67,20898.0
2022-11-23 14:20:00,67.68,67.75,67.62,67.73,24807.0,67.68,67.75,67.62,67.73,24807.0
2022-11-23 14:25:00,67.72,67.87,67.56,67.85,76454.0,67.72,67.87,67.56,67.85,76454.0
2022-11-23 14:30:00,67.84,67.87,67.7,67.71,30658.0,67.84,67.87,67.7,67.71,30658.0
2022-11-23 14:35:00,67.7,67.76,67.67,67.68,24553.0,67.7,67.76,67.67,67.68,24553.0
2022-11-23 14:40:00,67.66,67.75,67.66,67.69,3386.0,67.66,67.75,67.66,67.69,3386.0
2022-11-23 14:45:00,67.7,67.84,67.67,67.83,15876.0,67.7,67.84,67.67,67.83,15876.0
2022-11-23 14:50:00,67.82,67.85,67.77,67.79,11913.0,67.82,67.85,67.77,67.79,11913.0
2022-11-23 14:55:00,67.76,67.8,67.72,67.79,36320.0,67.76,67.8,67.72,67.79,36320.0
2022-11-23 15:00:00,67.79,67.79,67.65,67.65,24326.0,67.79,67.79,67.65,67.65,24326.0
2022-11-23 15:05:00,67.63,67.68,67.53,67.55,55209.0,67.63,67.68,67.53,67.55,55209.0
2022-11-23 15:10:00,67.55,67.56,67.44,67.46,44938.0,67.55,67.56,67.44,67.46,44938.0
2022-11-23 15:15:00,67.46,67.48,67.4,67.41,25325.0,67.46,67.48,67.4,67.41,25325.0
2022-11-23 15:20:00,67.42,67.45,67.36,67.44,37976.0,67.42,67.45,67.36,67.44,37976.0
2022-11-23 15:25:00,67.46,67.51,67.39,67.4,8449.0,67.46,67.51,67.39,67.4,8449.0
2022-11-23 15:30:00,67.4,67.42,67.34,67.38,42227.0,67.4,67.42,67.34,67.38,42227.0
2022-11-23 15:35:00,67.39,67.45,67.37,67.42,59916.0,67.39,67.45,67.37,67.42,59916.0
2022-11-23 15:40:00,67.42,67.43,67.39,67.42,21278.0,67.42,67.43,67.39,67.42,21278.0
2022-11-23 15:45:00,67.42,67.47,67.4,67.41,34470.0,67.42,67.47,67.4,67.41,34470.0
2022-11-23 15:50:00,67.42,67.48,67.41,67.46,85582.0,67.42,67.48,67.41,67.46,85582.0
2022-11-23 15:55:00,67.47,67.47,67.38,67.44,181212.0,67.47,67.47,67.38,67.44,181212.0
2022-11-25 09:30:00,68.19,68.21,67.91,67.99,135519.0,68.19,68.21,67.91,67.99,135519.0
2022-11-25 09:35:00,67.98,68.12,67.94,68.12,67106.0,67.98,68.12,67.94,68.12,67106.0
2022-11-25 09:40:00,68.12,68.28,68.02,68.24,38516.0,68.12,68.28,68.02,68.24,38516.0
2022-11-25 09:45:00,68.24,68.31,68.16,68.26,31908.0,68.24,68.31,68.16,68.26,31908.0
2022-11-25 09:50:00,68.28,68.49,68.26,68.42,62842.0,68.28,68.49,68.26,68.42,62842.0
2022-11-25 09:55:00,68.42,68.46,68.32,68.33,18153.0,68.42,68.46,68.32,68.33,18153.0
2022-11-25 10:00:00,68.33,68.33,67.98,68.09,54765.0,68.33,68.33,67.98,68.09,54765.0
2022-11-25 10:05:00,68.09,68.25,68.08,68.23,34040.0,68.09,68.25,68.08,68.23,34040.0
2022-11-25 10:10:00,68.21,68.21,68.07,68.07,13231.0,68.21,68.21,68.07,68.07,13231.0
2022-11-25 10:15:00,68.07,68.14,68.01,68.06,16634.0,68.07,68.14,68.01,68.06,16634.0
2022-11-25 10:20:00,68.03,68.08,67.96,68.02,29913.0,68.03,68.08,67.96,68.02,29913.0
2022-11-25 10:25:00,68.0,68.06,67.97,68.03,10180.0,68.0,68.06,67.97,68.03,10180.0
2022-11-25 10:30:00,68.04,68.11,68.03,68.04,2794.0,68.04,68.11,68.03,68.04,2794.0
2022-11-25 10:35:00,68.04,68.12,68.03,68.09,13995.0,68.04,68.12,68.03,68.09,13995.0
2022-11-25 10:40:00,68.08,68.11,67.94,68.11,21058.0,68.08,68.11,67.94,68.11,21058.0
2022-11-25 10:45:00,68.09,68.15,68.06,68.11,13981.0,68.09,68.15,68.06,68.11,13981.0
2022-11-25 10:50:00,68.07,68.08,67.98,67.98,9232.0,68.07,68.08,67.98,67.98,9232.0
2022-11-25 10:55:00,67.95,67.98,67.76,67.77,74513.0,67.95,67.98,67.76,67.77,74513.0
2022-11-25 11:00:00,67.76,67.86,67.69,67.78,36682.0,67.76,67.86,67.69,67.78,36682.0
2022-11-25 11:05:00,67.74,67.86,67.74,67.74,21231.0,67.74,67.86,67.74,67.74,21231.0
2022-11-25 11:10:00,67.76,67.88,67.71,67.74,12665.0,67.76,67.88,67.71,67.74,12665.0
2022-11-25 11:15:00,67.74,67.76,67.69,67.75,9543.0,67.74,67.76,67.69,67.75,9543.0
2022-11-25 11:20:00,67.81,67.92,67.81,67.86,14094.0,67.81,67.92,67.81,67.86,14094.0
2022-11-25 11:25:00,67.86,68.0,67.77,67.94,29146.0,67.86,68.0,67.77,67.94,29146.0
2022-11-25 11:30:00,67.91,67.91,67.7,67.76,12563.0,67.91,67.91,67.7,67.76,12563.0
2022-11-25 11:35:00,67.75,67.76,67.67,67.7,12836.0,67.75,67.76,67.67,67.7,12836.0
2022-11-25 11:40:00,67.69,67.71,67.63,67.66,12963.0,67.69,67.71,67.63,67.66,12963.0
2022-11-25 11:45:00,67.68,67.8,67.66,67.67,13333.0,67.68,67.8,67.66,67.67,13333.0
2022-11-25 11:50:00,67.69,67.73,67.58,67.58,9548.0,67.69,67.73,67.58,67.58,9548.0
2022-11-25 11:55:00,67.59,67.71,67.57,67.65,16802.0,67.59,67.71,67.57,67.65,16802.0
2022-11-25 12:00:00,67.63,67.64,67.56,67.63,21029.0,67.63,67.64,67.56,67.63,21029.0
2022-11-25 12:05:00,67.62,67.62,67.44,67.46,15287.0,67.62,67.62,67.44,67.46,15287.0
2022-11-25 12:10:00,67.5,67.51,67.34,67.36,15359.0,67.5,67.51,67.34,67.36,15359.0
2022-11-25 12:15:00,67.33,67.34,67.21,67.26,10227.0,67.33,67.34,67.21,67.26,10227.0
2022-11-25 12:20:00,67.25,67.27,67.1,67.13,21607.0,67.25,67.27,67.1,67.13,21607.0
2022-11-25 12:25:00,67.12,67.12,66.79,66.91,66871.0,67.12,67.12,66.79,66.91,66871.0
2022-11-25 12:30:00,66.9,66.92,66.78,66.87,33349.0,66.9,66.92,66.78,66.87,33349.0
2022-11-25 12:35:00,66.9,66.98,66.81,66.98,46306.0,66.9,66.98,66.81,66.98,46306.0
2022-11-25 12:40:00,67.0,67.07,66.89,67.01,93413.0,67.0,67.07,66.89,67.01,93413.0
2022-11-25 12:45:00,67.01,67.08,66.96,66.97,54544.0,67.01,67.08,66.96,66.97,54544.0
2022-11-25 12:50:00,66.99,66.99,66.89,66.92,24479.0,66.99,66.99,66.89,66.92,24479.0
2022-11-25 12:55:00,66.92,67.03,66.83,66.96,34344.0,66.92,67.03,66.83,66.96,34344.0
2022-11-28 09:30:00,65.16,65.36,65.06,65.28,164506.0,65.16,65.36,65.06,65.28,164506.0
2022-11-28 09:35:00,65.3,65.44,65.0,65.3,119057.0,65.3,65.44,65.0,65.3,119057.0
2022-11-28 09:40:00,65.27,65.47,65.26,65.43,101942.0,65.27,65.47,65.26,65.43,101942.0
2022-11-28 09:45:00,65.42,65.51,65.29,65.47,56627.0,65.42,65.51,65.29,65.47,56627.0
2022-11-28 09:50:00,65.47,65.7,65.39,65.7,91540.0,65.47,65.7,65.39,65.7,91540.0
2022-11-28 09:55:00,65.72,65.8,65.55,65.59,53570.0,65.72,65.8,65.55,65.59,53570.0
2022-11-28 10:00:00,65.53,65.8,65.46,65.77,77168.0,65.53,65.8,65.46,65.77,77168.0
2022-11-28 10:05:00,65.75,65.78,65.64,65.68,35860.0,65.75,65.78,65.64,65.68,35860.0
2022-11-28 10:10:00,65.71,65.93,65.71,65.83,67318.0,65.71,65.93,65.71,65.83,67318.0
2022-11-28 10:15:00,65.84,66.19,65.83,66.19,66667.0,65.84,66.19,65.83,66.19,66667.0
2022-11-28 10:20:00,66.28,66.32,66.05,66.05,62820.0,66.28,66.32,66.05,66.05,62820.0
2022-11-28 10:25:00,66.08,66.17,65.92,66.04,78331.0,66.08,66.17,65.92,66.04,78331.0
2022-11-28 10:30:00,66.02,66.26,66.0,66.11,41949.0,66.02,66.26,66.0,66.11,41949.0
2022-11-28 10:35:00,66.08,66.18,66.08,66.11,16960.0,66.08,66.18,66.08,66.11,16960.0
2022-11-28 10:40:00,66.11,66.13,65.95,66.08,17472.0,66.11,66.13,65.95,66.08,17472.0
2022-11-28 10:45:00,66.07,66.07,65.86,65.92,43193.0,66.07,66.07,65.86,65.92,43193.0
2022-11-28 10:50:00,65.87,65.97,65.79,65.83,40918.0,65.87,65.97,65.79,65.83,40918.0
2022-11-28 10:55:00,65.79,65.95,65.78,65.92,18175.0,65.79,65.95,65.78,65.92,18175.0
2022-11-28 11:00:00,65.91,66.16,65.91,66.07,43836.0,65.91,66.16,65.91,66.07,43836.0
2022-11-28 11:05:00,66.08,66.23,66.06,66.21,38675.0,66.08,66.23,66.06,66.21,38675.0
2022-11-28 11:10:00,66.24,66.29,66.09,66.22,45516.0,66.24,66.29,66.09,66.22,45516.0
2022-11-28 11:15:00,66.21,66.34,66.16,66.31,22515.0,66.21,66.34,66.16,66.31,22515.0
2022-11-28 11:20:00,66.29,66.39,66.09,66.12,42471.0,66.29,66.39,66.09,66.12,42471.0
2022-11-28 11:25:00,66.11,66.33,66.1,66.25,26189.0,66.11,66.33,66.1,66.25,26189.0
2022-11-28 11:30:00,66.22,66.3,66.12,66.2,20753.0,66.22,66.3,66.12,66.2,20753.0
2022-11-28 11:35:00,66.16,66.28,66.15,66.21,35715.0,66.16,66.28,66.15,66.21,35715.0
2022-11-28 11:40:00,66.17,67.09,66.12,66.95,1316870.0,66.17,67.09,66.12,66.95,1316870.0
2022-11-28 11:45:00,66.92,67.12,66.79,66.98,385219.0,66.92,67.12,66.79,66.98,385219.0
2022-11-28 11:50:00,66.97,67.07,66.88,66.98,102048.0,66.97,67.07,66.88,66.98,102048.0
2022-11-28 11:55:00,66.98,67.08,66.9,67.06,88961.0,66.98,67.08,66.9,67.06,88961.0
2022-11-28 12:00:00,67.04,67.07,66.77,66.92,153856.0,67.04,67.07,66.77,66.92,153856.0
2022-11-28 12:05:00,66.88,67.07,66.82,66.98,75835.0,66.88,67.07,66.82,66.98,75835.0
2022-11-28 12:10:00,66.99,67.23,66.95,67.21,69210.0,66.99,67.23,66.95,67.21,69210.0
2022-11-28 12:15:00,67.24,67.36,67.22,67.34,73725.0,67.24,67.36,67.22,67.34,73725.0
2022-11-28 12:20:00,67.35,67.45,67.25,67.25,31692.0,67.35,67.45,67.25,67.25,31692.0
2022-11-28 12:25:00,67.28,67.43,67.28,67.37,88450.0,67.28,67.43,67.28,67.37,88450.0
2022-11-28 12:30:00,67.38,67.6,67.36,67.54,49468.0,67.38,67.6,67.36,67.54,49468.0
2022-11-28 12:35:00,67.53,67.69,67.51,67.56,54709.0,67.53,67.69,67.51,67.56,54709.0
2022-11-28 12:40:00,67.54,67.66,67.5,67.53,58854.0,67.54,67.66,67.5,67.53,58854.0
2022-11-28 12:45:00,67.52,67.54,67.26,67.31,92772.0,67.52,67.54,67.26,67.31,92772.0
2022-11-28 12:50:00,67.31,67.33,67.15,67.24,77143.0,67.31,67.33,67.15,67.24,77143.0
2022-11-28 12:55:00,67.26,67.35,67.21,67.21,30822.0,67.26,67.35,67.21,67.21,30822.0
2022-11-28 13:00:00,67.19,67.37,67.18,67.3,15635.0,67.19,67.37,67.18,67.3,15635.0
2022-11-28 13:05:00,67.33,67.37,67.2,67.21,31234.0,67.33,67.37,67.2,67.21,31234.0
2022-11-28 13:10:00,67.22,67.24,67.15,67.16,13582.0,67.22,67.24,67.15,67.16,13582.0
2022-11-28 13:15:00,67.17,67.25,67.14,67.16,22009.0,67.17,67.25,67.14,67.16,22009.0
2022-11-28 13:20:00,67.13,67.21,67.1,67.16,22346.0,67.13,67.21,67.1,67.16,22346.0
2022-11-28 13:25:00,67.15,67.22,67.09,67.16,22282.0,67.15,67.22,67.09,67.16,22282.0
2022-11-28 13:30:00,67.14,67.16,67.06,67.06,20844.0,67.14,67.16,67.06,67.06,20844.0
2022-11-28 13:35:00,67.05,67.25,67.03,67.2,62547.0,67.05,67.25,67.03,67.2,62547.0
2022-11-28 13:40:00,67.2,67.34,67.17,67.25,35484.0,67.2,67.34,67.17,67.25,35484.0
2022-11-28 13:45:00,67.27,67.27,67.15,67.19,30017.0,67.27,67.27,67.15,67.19,30017.0
2022-11-28 13:50:00,67.19,67.25,67.13,67.15,43923.0,67.19,67.25,67.13,67.15,43923.0
2022-11-28 13:55:00,67.13,67.15,67.04,67.1,64071.0,67.13,67.15,67.04,67.1,64071.0
2022-11-28 14:00:00,67.1,67.21,67.05,67.17,22444.0,67.1,67.21,67.05,67.17,22444.0
2022-11-28 14:05:00,67.14,67.26,67.1,67.16,33193.0,67.14,67.26,67.1,67.16,33193.0
2022-11-28 14:10:00,67.16,67.28,67.14,67.23,15348.0,67.16,67.28,67.14,67.23,15348.0
2022-11-28 14:15:00,67.24,67.37,67.24,67.31,17977.0,67.24,67.37,67.24,67.31,17977.0
2022-11-28 14:20:00,67.34,67.46,67.33,67.37,42093.0,67.34,67.46,67.33,67.37,42093.0
2022-11-28 14:25:00,67.35,67.41,67.17,67.23,36635.0,67.35,67.41,67.17,67.23,36635.0
2022-11-28 14:30:00,67.23,67.24,67.12,67.16,54081.0,67.23,67.24,67.12,67.16,54081.0
2022-11-28 14:35:00,67.15,67.43,67.15,67.38,19687.0,67.15,67.43,67.15,67.38,19687.0
2022-11-28 14:40:00,67.38,67.39,67.3,67.33,18935.0,67.38,67.39,67.3,67.33,18935.0
2022-11-28 14:45:00,67.32,67.34,67.18,67.18,21364.0,67.32,67.34,67.18,67.18,21364.0
2022-11-28 14:50:00,67.19,67.19,67.09,67.11,28228.0,67.19,67.19,67.09,67.11,28228.0
2022-11-28 14:55:00,67.1,67.1,66.97,67.01,35944.0,67.1,67.1,66.97,67.01,35944.0
2022-11-28 15:00:00,67.02,67.08,67.01,67.01,40932.0,67.02,67.08,67.01,67.01,40932.0
2022-11-28 15:05:00,67.04,67.13,67.0,67.12,37245.0,67.04,67.13,67.0,67.12,37245.0
2022-11-28 15:10:00,67.12,67.13,67.05,67.05,28130.0,67.12,67.13,67.05,67.05,28130.0
2022-11-28 15:15:00,67.06,67.07,66.98,67.03,54826.0,67.06,67.07,66.98,67.03,54826.0
2022-11-28 15:20:00,67.02,67.13,67.01,67.09,37160.0,67.02,67.13,67.01,67.09,37160.0
2022-11-28 15:25:00,67.08,67.08,66.99,67.03,35971.0,67.08,67.08,66.99,67.03,35971.0
2022-11-28 15:30:00,67.03,67.03,66.91,66.93,32976.0,67.03,67.03,66.91,66.93,32976.0
2022-11-28 15:35:00,66.93,67.07,66.92,67.06,26957.0,66.93,67.07,66.92,67.06,26957.0
2022-11-28 15:40:00,67.06,67.06,67.01,67.01,34430.0,67.06,67.06,67.01,67.01,34430.0
2022-11-28 15:45:00,67.01,67.03,66.93,66.98,57400.0,67.01,67.03,66.93,66.98,57400.0
2022-11-28 15:50:00,67.0,67.0,66.9,66.95,114449.0,67.0,67.0,66.9,66.95,114449.0
2022-11-28 15:55:00,66.95,66.98,66.88,66.88,176397.0,66.95,66.98,66.88,66.88,176397.0
2022-11-29 09:30:00,68.51,68.71,68.48,68.69,155381.0,68.51,68.71,68.48,68.69,155381.0
2022-11-29 09:35:00,68.67,69.12,68.64,68.97,141618.0,68.67,69.12,68.64,68.97,141618.0
2022-11-29 09:40:00,68.98,68.98,68.61,68.64,69744.0,68.98,68.98,68.61,68.64,69744.0
2022-11-29 09:45:00,68.62,68.63,68.4,68.41,78930.0,68.62,68.63,68.4,68.41,78930.0
2022-11-29 09:50:00,68.45,68.74,68.41,68.67,66571.0,68.45,68.74,68.41,68.67,66571.0
2022-11-29 09:55:00,68.67,68.72,68.57,68.7,43232.0,68.67,68.72,68.57,68.7,43232.0
2022-11-29 10:00:00,68.7,68.75,68.51,68.72,44509.0,68.7,68.75,68.51,68.72,44509.0
2022-11-29 10:05:00,68.74,68.92,68.67,68.73,50488.0,68.74,68.92,68.67,68.73,50488.0
2022-11-29 10:10:00,68.76,68.76,68.64,68.74,23074.0,68.76,68.76,68.64,68.74,23074.0
2022-11-29 10:15:00,68.71,68.76,68.61,68.71,24918.0,68.71,68.76,68.61,68.71,24918.0
2022-11-29 10:20:00,68.72,69.0,68.71,68.99,32608.0,68.72,69.0,68.71,68.99,32608.0
2022-11-29 10:25:00,68.99,69.0,68.82,68.85,39112.0,68.99,69.0,68.82,68.85,39112.0
2022-11-29 10:30:00,68.86,69.06,68.79,69.03,34275.0,68.86,69.06,68.79,69.03,34275.0
2022-11-29 10:35:00,68.96,69.04,68.73,68.87,28796.0,68.96,69.04,68.73,68.87,28796.0
2022-11-29 10:40:00,68.85,68.85,68.28,68.28,152174.0,68.85,68.85,68.28,68.28,152174.0
2022-11-29 10:45:00,68.26,68.39,68.21,68.3,58605.0,68.26,68.39,68.21,68.3,58605.0
2022-11-29 10:50:00,68.32,68.55,68.32,68.51,45194.0,68.32,68.55,68.32,68.51,45194.0
2022-11-29 10:55:00,68.44,68.8,68.4,68.67,52347.0,68.44,68.8,68.4,68.67,52347.0
2022-11-29 11:00:00,68.68,68.85,68.54,68.55,96900.0,68.68,68.85,68.54,68.55,96900.0
2022-11-29 11:05:00,68.58,68.77,67.89,68.25,851107.0,68.58,68.77,67.89,68.25,851107.0
2022-11-29 11:10:00,68.25,68.36,67.55,67.75,542724.0,68.25,68.36,67.55,67.75,542724.0
2022-11-29 11:15:00,67.78,67.91,67.51,67.91,233639.0,67.78,67.91,67.51,67.91,233639.0
2022-11-29 11:20:00,67.93,68.04,67.68,67.68,90345.0,67.93,68.04,67.68,67.68,90345.0
2022-11-29 11:25:00,67.69,67.71,67.19,67.25,114744.0,67.69,67.71,67.19,67.25,114744.0
2022-11-29 11:30:00,67.28,67.62,67.24,67.6,59335.0,67.28,67.62,67.24,67.6,59335.0
2022-11-29 11:35:00,67.58,67.84,67.51,67.71,52033.0,67.58,67.84,67.51,67.71,52033.0
2022-11-29 11:40:00,67.72,68.02,67.67,68.02,35978.0,67.72,68.02,67.67,68.02,35978.0
2022-11-29 11:45:00,68.0,68.09,67.95,67.96,41504.0,68.0,68.09,67.95,67.96,41504.0
2022-11-29 11:50:00,67.97,68.01,67.75,67.91,28370.0,67.97,68.01,67.75,67.91,28370.0
2022-11-29 11:55:00,67.93,68.12,67.91,68.11,28942.0,67.93,68.12,67.91,68.11,28942.0
2022-11-29 12:00:00,68.12,68.25,68.07,68.13,74567.0,68.12,68.25,68.07,68.13,74567.0
2022-11-29 12:05:00,68.13,68.23,68.06,68.06,35670.0,68.13,68.23,68.06,68.06,35670.0
2022-11-29 12:10:00,68.09,68.29,68.09,68.23,63412.0,68.09,68.29,68.09,68.23,63412.0
2022-11-29 12:15:00,68.25,68.3,68.19,68.23,9145.0,68.25,68.3,68.19,68.23,9145.0
2022-11-29 12:20:00,68.21,68.21,67.93,68.02,41145.0,68.21,68.21,67.93,68.02,41145.0
2022-11-29 12:25:00,68.02,68.17,67.99,68.06,16478.0,68.02,68.17,67.99,68.06,16478.0
2022-11-29 12:30:00,68.08,68.19,67.99,68.09,16509.0,68.08,68.19,67.99,68.09,16509.0
2022-11-29 12:35:00,68.1,68.1,67.91,67.94,28498.0,68.1,68.1,67.91,67.94,28498.0
2022-11-29 12:40:00,67.96,68.04,67.88,67.94,24927.0,67.96,68.04,67.88,67.94,24927.0
2022-11-29 12:45:00,67.91,67.93,67.81,67.85,49747.0,67.91,67.93,67.81,67.85,49747.0
2022-11-29 12:50:00,67.83,67.83,67.66,67.74,40605.0,67.83,67.83,67.66,67.74,40605.0
2022-11-29 12:55:00,67.76,68.02,67.72,67.95,31795.0,67.76,68.02,67.72,67.95,31795.0
2022-11-29 13:00:00,67.95,68.18,67.95,68.18,16501.0,67.95,68.18,67.95,68.18,16501.0
2022-11-29 13:05:00,68.15,68.28,68.14,68.21,18739.0,68.15,68.28,68.14,68.21,18739.0
2022-11-29 13:10:00,68.22,68.26,68.11,68.2,14897.0,68.22,68.26,68.11,68.2,14897.0
2022-11-29 13:15:00,68.18,68.18,67.88,67.92,29428.0,68.18,68.18,67.88,67.92,29428.0
2022-11-29 13:20:00,67.92,68.08,67.84,68.05,18084.0,67.92,68.08,67.84,68.05,18084.0
2022-11-29 13:25:00,68.02,68.11,67.9,67.96,19219.0,68.02,68.11,67.9,67.96,19219.0
2022-11-29 13:30:00,68.02,68.11,68.0,68.11,5559.0,68.02,68.11,68.0,68.11,5559.0
2022-11-29 13:35:00,68.12,68.17,68.08,68.14,11344.0,68.12,68.17,68.08,68.14,11344.0
2022-11-29 13:40:00,68.12,68.13,68.05,68.06,9405.0,68.12,68.13,68.05,68.06,9405.0
2022-11-29 13:45:00,68.03,68.16,68.03,68.09,11781.0,68.03,68.16,68.03,68.09,11781.0
2022-11-29 13:50:00,68.1,68.12,67.95,68.07,198632.0,68.1,68.12,67.95,68.07,198632.0
2022-11-29 13:55:00,68.07,68.81,68.04,68.48,491676.0,68.07,68.81,68.04,68.48,491676.0
2022-11-29 14:00:00,68.48,68.52,68.25,68.41,69882.0,68.48,68.52,68.25,68.41,69882.0
2022-11-29 14:05:00,68.43,68.52,68.37,68.37,24980.0,68.43,68.52,68.37,68.37,24980.0
2022-11-29 14:10:00,68.32,68.32,68.15,68.28,31531.0,68.32,68.32,68.15,68.28,31531.0
2022-11-29 14:15:00,68.29,68.32,68.03,68.04,37581.0,68.29,68.32,68.03,68.04,37581.0
2022-11-29 14:20:00,68.03,68.14,67.96,67.98,39827.0,68.03,68.14,67.96,67.98,39827.0
2022-11-29 14:25:00,67.97,68.17,67.87,68.13,50135.0,67.97,68.17,67.87,68.13,50135.0
2022-11-29 14:30:00,68.12,68.39,68.07,68.31,41407.0,68.12,68.39,68.07,68.31,41407.0
2022-11-29 14:35:00,68.29,68.31,68.24,68.3,8428.0,68.29,68.31,68.24,68.3,8428.0
2022-11-29 14:40:00,68.28,68.28,68.17,68.17,9201.0,68.28,68.28,68.17,68.17,9201.0
2022-11-29 14:45:00,68.17,68.19,68.13,68.16,18329.0,68.17,68.19,68.13,68.16,18329.0
2022-11-29 14:50:00,68.16,68.18,68.13,68.17,13586.0,68.16,68.18,68.13,68.17,13586.0
2022-11-29 14:55:00,68.17,68.26,68.16,68.26,31647.0,68.17,68.26,68.16,68.26,31647.0
2022-11-29 15:00:00,68.27,68.28,68.2,68.25,35830.0,68.27,68.28,68.2,68.25,35830.0
2022-11-29 15:05:00,68.25,68.37,68.24,68.28,58623.0,68.25,68.37,68.24,68.28,58623.0
2022-11-29 15:10:00,68.28,68.29,68.25,68.27,12494.0,68.28,68.29,68.25,68.27,12494.0
2022-11-29 15:15:00,68.28,68.31,68.27,68.29,9396.0,68.28,68.31,68.27,68.29,9396.0
2022-11-29 15:20:00,68.29,68.29,68.2,68.27,18458.0,68.29,68.29,68.2,68.27,18458.0
2022-11-29 15:25:00,68.26,68.3,68.25,68.27,14427.0,68.26,68.3,68.25,68.27,14427.0
2022-11-29 15:30:00,68.27,68.28,68.18,68.23,19355.0,68.27,68.28,68.18,68.23,19355.0
2022-11-29 15:35:00,68.23,68.24,68.15,68.17,24320.0,68.23,68.24,68.15,68.17,24320.0
2022-11-29 15:40:00,68.16,68.24,68.15,68.17,31847.0,68.16,68.24,68.15,68.17,31847.0
2022-11-29 15:45:00,68.19,68.21,68.15,68.15,42973.0,68.19,68.21,68.15,68.15,42973.0
2022-11-29 15:50:00,68.2,68.23,68.18,68.22,31244.0,68.2,68.23,68.18,68.22,31244.0
2022-11-29 15:55:00,68.22,68.37,68.21,68.35,122922.0,68.22,68.37,68.21,68.35,122922.0
2022-11-30 09:30:00,70.3,70.44,70.21,70.21,147475.0,70.3,70.44,70.21,70.21,147475.0
2022-11-30 09:35:00,70.22,70.31,70.19,70.25,139637.0,70.22,70.31,70.19,70.25,139637.0
2022-11-30 09:40:00,70.23,70.36,70.23,70.35,57878.0,70.23,70.36,70.23,70.35,57878.0
2022-11-30 09:45:00,70.34,70.41,69.93,69.96,67010.0,70.34,70.41,69.93,69.96,67010.0
2022-11-30 09:50:00,69.96,70.1,69.94,70.05,48530.0,69.96,70.1,69.94,70.05,48530.0
2022-11-30 09:55:00,70.07,70.17,69.96,70.02,43825.0,70.07,70.17,69.96,70.02,43825.0
2022-11-30 10:00:00,70.02,70.02,69.86,69.97,54344.0,70.02,70.02,69.86,69.97,54344.0
2022-11-30 10:05:00,69.97,70.08,69.92,70.04,23840.0,69.97,70.08,69.92,70.04,23840.0
2022-11-30 10:10:00,70.04,70.06,69.91,69.97,59642.0,70.04,70.06,69.91,69.97,59642.0
2022-11-30 10:15:00,69.98,69.98,69.87,69.92,50796.0,69.98,69.98,69.87,69.92,50796.0
2022-11-30 10:20:00,69.89,70.03,69.77,69.95,39741.0,69.89,70.03,69.77,69.95,39741.0
2022-11-30 10:25:00,69.96,70.02,69.94,69.99,32084.0,69.96,70.02,69.94,69.99,32084.0
2022-11-30 10:30:00,70.01,70.44,70.01,70.24,318205.0,70.01,70.44,70.01,70.24,318205.0
2022-11-30 10:35:00,70.21,70.23,69.55,69.64,156621.0,70.21,70.23,69.55,69.64,156621.0
2022-11-30 10:40:00,69.71,70.07,69.68,70.02,63513.0,69.71,70.07,69.68,70.02,63513.0
2022-11-30 10:45:00,70.02,70.17,69.88,69.97,95505.0,70.02,70.17,69.88,69.97,95505.0
2022-11-30 10:50:00,69.94,70.1,69.63,69.7,135257.0,69.94,70.1,69.63,69.7,135257.0
2022-11-30 10:55:00,69.68,70.0,69.68,69.92,33066.0,69.68,70.0,69.68,69.92,33066.0
2022-11-30 11:00:00,69.9,69.9,69.67,69.73,20601.0,69.9,69.9,69.67,69.73,20601.0
2022-11-30 11:05:00,69.74,69.89,69.72,69.74,13514.0,69.74,69.89,69.72,69.74,13514.0
2022-11-30 11:10:00,69.7,69.84,69.64,69.7,33010.0,69.7,69.84,69.64,69.7,33010.0
2022-11-30 11:15:00,69.64,69.74,69.64,69.74,13386.0,69.64,69.74,69.64,69.74,13386.0
2022-11-30 11:20:00,69.74,69.98,69.74,69.78,64422.0,69.74,69.98,69.74,69.78,64422.0
2022-11-30 11:25:00,69.74,69.98,69.73,69.94,45555.0,69.74,69.98,69.73,69.94,45555.0
2022-11-30 11:30:00,69.93,70.17,69.92,70.09,56304.0,69.93,70.17,69.92,70.09,56304.0
2022-11-30 11:35:00,70.12,70.13,70.06,70.12,19676.0,70.12,70.13,70.06,70.12,19676.0
2022-11-30 11:40:00,70.1,70.1,69.87,69.9,25526.0,70.1,70.1,69.87,69.9,25526.0
2022-11-30 11:45:00,69.87,70.0,69.82,69.97,12328.0,69.87,70.0,69.82,69.97,12328.0
2022-11-30 11:50:00,70.02,70.04,69.95,69.98,9350.0,70.02,70.04,69.95,69.98,9350.0
2022-11-30 11:55:00,69.97,69.97,69.84,69.9,19658.0,69.97,69.97,69.84,69.9,19658.0
2022-11-30 12:00:00,69.91,69.91,69.79,69.82,15718.0,69.91,69.91,69.79,69.82,15718.0
2022-11-30 12:05:00,69.84,69.87,69.74,69.85,36673.0,69.84,69.87,69.74,69.85,36673.0
2022-11-30 12:10:00,69.83,69.83,69.73,69.77,6219.0,69.83,69.83,69.73,69.77,6219.0
2022-11-30 12:15:00,69.76,69.86,69.71,69.83,8159.0,69.76,69.86,69.71,69.83,8159.0
2022-11-30 12:20:00,69.83,69.88,69.76,69.85,4704.0,69.83,69.88,69.76,69.85,4704.0
2022-11-30 12:25:00,69.88,70.0,69.85,69.95,16635.0,69.88,70.0,69.85,69.95,16635.0
2022-11-30 12:30:00,69.94,69.95,69.88,69.91,6464.0,69.94,69.95,69.88,69.91,6464.0
2022-11-30 12:35:00,69.91,69.93,69.84,69.89,8449.0,69.91,69.93,69.84,69.89,8449.0
2022-11-30 12:40:00,69.9,69.98,69.86,69.88,44182.0,69.9,69.98,69.86,69.88,44182.0
2022-11-30 12:45:00,69.87,69.91,69.79,69.91,7337.0,69.87,69.91,69.79,69.91,7337.0
2022-11-30 12:50:00,69.92,69.95,69.88,69.95,7632.0,69.92,69.95,69.88,69.95,7632.0
2022-11-30 12:55:00,69.96,70.02,69.91,70.0,12689.0,69.96,70.02,69.91,70.0,12689.0
2022-11-30 13:00:00,69.98,69.98,69.81,69.85,11834.0,69.98,69.98,69.81,69.85,11834.0
2022-11-30 13:05:00,69.88,69.94,69.84,69.94,10165.0,69.88,69.94,69.84,69.94,10165.0
2022-11-30 13:10:00,69.93,69.93,69.82,69.84,8791.0,69.93,69.93,69.82,69.84,8791.0
2022-11-30 13:15:00,69.83,69.86,69.81,69.85,3396.0,69.83,69.86,69.81,69.85,3396.0
2022-11-30 13:20:00,69.85,69.93,69.85,69.91,6406.0,69.85,69.93,69.85,69.91,6406.0
2022-11-30 13:25:00,69.91,69.92,69.83,69.83,8495.0,69.91,69.92,69.83,69.83,8495.0
2022-11-30 13:30:00,69.85,70.0,69.84,69.93,18412.0,69.85,70.0,69.84,69.93,18412.0
2022-11-30 13:35:00,69.96,70.04,69.92,70.03,10927.0,69.96,70.04,69.92,70.03,10927.0
2022-11-30 13:40:00,70.03,70.13,69.95,70.03,33300.0,70.03,70.13,69.95,70.03,33300.0
2022-11-30 13:45:00,70.07,70.14,70.0,70.1,25102.0,70.07,70.14,70.0,70.1,25102.0
2022-11-30 13:50:00,70.11,70.13,69.98,70.01,12907.0,70.11,70.13,69.98,70.01,12907.0
2022-11-30 13:55:00,70.03,70.25,70.03,70.24,46297.0,70.03,70.25,70.03,70.24,46297.0
2022-11-30 14:00:00,70.23,70.25,70.07,70.07,23071.0,70.23,70.25,70.07,70.07,23071.0
2022-11-30 14:05:00,70.11,70.12,69.87,69.88,16700.0,70.11,70.12,69.87,69.88,16700.0
2022-11-30 14:10:00,69.89,69.95,69.84,69.88,20310.0,69.89,69.95,69.84,69.88,20310.0
2022-11-30 14:15:00,69.91,70.3,69.86,70.29,35021.0,69.91,70.3,69.86,70.29,35021.0
2022-11-30 14:20:00,70.3,70.3,70.08,70.12,129712.0,70.3,70.3,70.08,70.12,129712.0
2022-11-30 14:25:00,70.12,70.29,70.07,70.18,58788.0,70.12,70.29,70.07,70.18,58788.0
2022-11-30 14:30:00,70.16,70.16,70.06,70.15,12246.0,70.16,70.16,70.06,70.15,12246.0
2022-11-30 14:35:00,70.15,70.17,70.11,70.14,13418.0,70.15,70.17,70.11,70.14,13418.0
2022-11-30 14:40:00,70.15,70.16,70.1,70.15,7830.0,70.15,70.16,70.1,70.15,7830.0
2022-11-30 14:45:00,70.15,70.18,70.13,70.15,7036.0,70.15,70.18,70.13,70.15,7036.0
2022-11-30 14:50:00,70.15,70.21,70.11,70.19,11231.0,70.15,70.21,70.11,70.19,11231.0
2022-11-30 14:55:00,70.19,70.26,70.19,70.26,24742.0,70.19,70.26,70.19,70.26,24742.0
2022-11-30 15:00:00,70.25,70.31,70.22,70.31,50009.0,70.25,70.31,70.22,70.31,50009.0
2022-11-30 15:05:00,70.29,70.29,70.22,70.22,44765.0,70.29,70.29,70.22,70.22,44765.0
2022-11-30 15:10:00,70.25,70.29,70.24,70.28,8907.0,70.25,70.29,70.24,70.28,8907.0
2022-11-30 15:15:00,70.29,70.34,70.26,70.31,28321.0,70.29,70.34,70.26,70.31,28321.0
2022-11-30 15:20:00,70.3,70.31,70.23,70.23,13143.0,70.3,70.31,70.23,70.23,13143.0
2022-11-30 15:25:00,70.23,70.29,70.23,70.29,33802.0,70.23,70.29,70.23,70.29,33802.0
2022-11-30 15:30:00,70.29,70.33,70.26,70.26,20442.0,70.29,70.33,70.26,70.26,20442.0
2022-11-30 15:35:00,70.27,70.3,70.25,70.27,17369.0,70.27,70.3,70.25,70.27,17369.0
2022-11-30 15:40:00,70.27,70.28,70.2,70.22,18543.0,70.27,70.28,70.2,70.22,18543.0
2022-11-30 15:45:00,70.23,70.25,70.15,70.17,35603.0,70.23,70.25,70.15,70.17,35603.0
2022-11-30 15:50:00,70.18,70.24,70.16,70.23,54623.0,70.18,70.24,70.16,70.23,54623.0
2022-11-30 15:55:00,70.23,70.24,70.18,70.21,82371.0,70.23,70.24,70.18,70.21,82371.0
2022-12-01 09:30:00,71.64,71.87,71.59,71.64,136408.0,71.64,71.87,71.59,71.64,136408.0
2022-12-01 09:35:00,71.65,71.87,71.65,71.8,104595.0,71.65,71.87,71.65,71.8,104595.0
2022-12-01 09:40:00,71.8,71.88,71.74,71.74,53182.0,71.8,71.88,71.74,71.74,53182.0
2022-12-01 09:45:00,71.73,71.83,71.69,71.8,28789.0,71.73,71.83,71.69,71.8,28789.0
2022-12-01 09:50:00,71.82,71.87,71.78,71.82,56425.0,71.82,71.87,71.78,71.82,56425.0
2022-12-01 09:55:00,71.83,71.99,71.57,71.67,343965.0,71.83,71.99,71.57,71.67,343965.0
2022-12-01 10:00:00,71.69,71.84,71.52,71.75,58117.0,71.69,71.84,71.52,71.75,58117.0
2022-12-01 10:05:00,71.77,71.99,71.72,71.93,59309.0,71.77,71.99,71.72,71.93,59309.0
2022-12-01 10:10:00,71.89,71.98,71.78,71.98,45906.0,71.89,71.98,71.78,71.98,45906.0
2022-12-01 10:15:00,71.99,72.14,71.79,71.97,111337.0,71.99,72.14,71.79,71.97,111337.0
2022-12-01 10:20:00,71.98,72.0,71.72,71.83,131531.0,71.98,72.0,71.72,71.83,131531.0
2022-12-01 10:25:00,71.83,71.83,71.66,71.71,40766.0,71.83,71.83,71.66,71.71,40766.0
2022-12-01 10:30:00,71.73,71.94,71.67,71.93,32083.0,71.73,71.94,71.67,71.93,32083.0
2022-12-01 10:35:00,71.91,71.95,71.84,71.9,30266.0,71.91,71.95,71.84,71.9,30266.0
2022-12-01 10:40:00,71.91,71.92,71.74,71.81,17552.0,71.91,71.92,71.74,71.81,17552.0
2022-12-01 10:45:00,71.81,71.89,71.76,71.8,16008.0,71.81,71.89,71.76,71.8,16008.0
2022-12-01 10:50:00,71.82,71.84,71.72,71.74,10828.0,71.82,71.84,71.72,71.74,10828.0
2022-12-01 10:55:00,71.73,71.76,71.62,71.71,27641.0,71.73,71.76,71.62,71.71,27641.0
2022-12-01 11:00:00,71.76,71.8,71.59,71.63,30884.0,71.76,71.8,71.59,71.63,30884.0
2022-12-01 11:05:00,71.6,71.68,71.52,71.62,22398.0,71.6,71.68,71.52,71.62,22398.0
2022-12-01 11:10:00,71.63,71.72,71.59,71.7,13780.0,71.63,71.72,71.59,71.7,13780.0
2022-12-01 11:15:00,71.7,71.77,71.59,71.59,13251.0,71.7,71.77,71.59,71.59,13251.0
2022-12-01 11:20:00,71.58,71.74,71.58,71.71,20796.0,71.58,71.74,71.58,71.71,20796.0
2022-12-01 11:25:00,71.72,71.78,71.48,71.51,48769.0,71.72,71.78,71.48,71.51,48769.0
2022-12-01 11:30:00,71.53,71.64,71.5,71.55,26936.0,71.53,71.64,71.5,71.55,26936.0
2022-12-01 11:35:00,71.52,71.57,71.37,71.4,52191.0,71.52,71.57,71.37,71.4,52191.0
2022-12-01 11:40:00,71.4,71.41,71.14,71.18,58352.0,71.4,71.41,71.14,71.18,58352.0
2022-12-01 11:45:00,71.17,71.27,71.14,71.14,48434.0,71.17,71.27,71.14,71.14,48434.0
2022-12-01 11:50:00,71.14,71.21,71.01,71.02,40618.0,71.14,71.21,71.01,71.02,40618.0
2022-12-01 11:55:00,71.0,71.01,70.82,70.98,54954.0,71.0,71.01,70.82,70.98,54954.0
2022-12-01 12:00:00,70.98,71.33,70.9,71.13,243834.0,70.98,71.33,70.9,71.13,243834.0
2022-12-01 12:05:00,71.15,71.31,71.03,71.16,98359.0,71.15,71.31,71.03,71.16,98359.0
2022-12-01 12:10:00,71.2,71.44,71.2,71.24,68140.0,71.2,71.44,71.2,71.24,68140.0
2022-12-01 12:15:00,71.24,71.29,71.19,71.26,17462.0,71.24,71.29,71.19,71.26,17462.0
2022-12-01 12:20:00,71.26,71.36,71.24,71.29,9577.0,71.26,71.36,71.24,71.29,9577.0
2022-12-01 12:25:00,71.32,71.39,71.27,71.36,42747.0,71.32,71.39,71.27,71.36,42747.0
2022-12-01 12:30:00,71.36,71.44,71.35,71.39,20250.0,71.36,71.44,71.35,71.39,20250.0
2022-12-01 12:35:00,71.38,71.53,71.35,71.35,40141.0,71.38,71.53,71.35,71.35,40141.0
2022-12-01 12:40:00,71.34,71.44,71.19,71.3,24397.0,71.34,71.44,71.19,71.3,24397.0
2022-12-01 12:45:00,71.31,71.33,71.19,71.31,17229.0,71.31,71.33,71.19,71.31,17229.0
2022-12-01 12:50:00,71.34,71.37,71.2,71.2,21525.0,71.34,71.37,71.2,71.2,21525.0
2022-12-01 12:55:00,71.26,71.29,71.18,71.21,7449.0,71.26,71.29,71.18,71.21,7449.0
2022-12-01 13:00:00,71.24,71.25,71.08,71.21,24329.0,71.24,71.25,71.08,71.21,24329.0
2022-12-01 13:05:00,71.19,71.24,71.07,71.07,18225.0,71.19,71.24,71.07,71.07,18225.0
2022-12-01 13:10:00,71.07,71.11,71.03,71.07,11887.0,71.07,71.11,71.03,71.07,11887.0
2022-12-01 13:15:00,71.08,71.22,71.01,71.16,12536.0,71.08,71.22,71.01,71.16,12536.0
2022-12-01 13:20:00,71.17,71.26,71.12,71.21,12016.0,71.17,71.26,71.12,71.21,12016.0
2022-12-01 13:25:00,71.22,71.22,71.02,71.02,16941.0,71.22,71.22,71.02,71.02,16941.0
2022-12-01 13:30:00,71.01,71.05,70.86,70.89,32303.0,71.01,71.05,70.86,70.89,32303.0
2022-12-01 13:35:00,70.92,70.93,70.56,70.57,33444.0,70.92,70.93,70.56,70.57,33444.0
2022-12-01 13:40:00,70.62,70.74,70.6,70.66,30653.0,70.62,70.74,70.6,70.66,30653.0
2022-12-01 13:45:00,70.68,70.83,70.68,70.72,13000.0,70.68,70.83,70.68,70.72,13000.0
2022-12-01 13:50:00,70.72,70.85,70.67,70.73,29269.0,70.72,70.85,70.67,70.73,29269.0
2022-12-01 13:55:00,70.74,70.79,70.69,70.69,13595.0,70.74,70.79,70.69,70.69,13595.0
2022-12-01 14:00:00,70.71,70.78,70.58,70.61,33590.0,70.71,70.78,70.58,70.61,33590.0
2022-12-01 14:05:00,70.63,70.69,70.51,70.53,24434.0,70.63,70.69,70.51,70.53,24434.0
2022-12-01 14:10:00,70.52,70.61,70.5,70.55,17816.0,70.52,70.61,70.5,70.55,17816.0
2022-12-01 14:15:00,70.56,70.79,70.53,70.79,60892.0,70.56,70.79,70.53,70.79,60892.0
2022-12-01 14:20:00,70.77,70.89,70.7,70.72,70187.0,70.77,70.89,70.7,70.72,70187.0
2022-12-01 14:25:00,70.72,70.82,70.35,70.45,73172.0,70.72,70.82,70.35,70.45,73172.0
2022-12-01 14:30:00,70.45,70.53,70.3,70.37,48038.0,70.45,70.53,70.3,70.37,48038.0
2022-12-01 14:35:00,70.38,70.55,70.37,70.52,53511.0,70.38,70.55,70.37,70.52,53511.0
2022-12-01 14:40:00,70.5,70.52,70.44,70.44,11581.0,70.5,70.52,70.44,70.44,11581.0
2022-12-01 14:45:00,70.46,70.49,70.41,70.48,26749.0,70.46,70.49,70.41,70.48,26749.0
2022-12-01 14:50:00,70.46,70.48,70.43,70.45,53957.0,70.46,70.48,70.43,70.45,53957.0
2022-12-01 14:55:00,70.44,70.56,70.44,70.54,14300.0,70.44,70.56,70.44,70.54,14300.0
2022-12-01 15:00:00,70.55,70.59,70.54,70.59,3602.0,70.55,70.59,70.54,70.59,3602.0
2022-12-01 15:05:00,70.57,70.59,70.48,70.5,11824.0,70.57,70.59,70.48,70.5,11824.0
2022-12-01 15:10:00,70.49,70.56,70.49,70.52,11040.0,70.49,70.56,70.49,70.52,11040.0
2022-12-01 15:15:00,70.53,70.56,70.5,70.53,5519.0,70.53,70.56,70.5,70.53,5519.0
2022-12-01 15:20:00,70.53,70.53,70.47,70.51,14891.0,70.53,70.53,70.47,70.51,14891.0
2022-12-01 15:25:00,70.5,70.56,70.5,70.54,10344.0,70.5,70.56,70.5,70.54,10344.0
2022-12-01 15:30:00,70.54,70.59,70.53,70.56,8621.0,70.54,70.59,70.53,70.56,8621.0
2022-12-01 15:35:00,70.57,70.58,70.52,70.54,8622.0,70.57,70.58,70.52,70.54,8622.0
2022-12-01 15:40:00,70.55,70.59,70.54,70.56,19606.0,70.55,70.59,70.54,70.56,19606.0
2022-12-01 15:45:00,70.57,70.57,70.5,70.53,40716.0,70.57,70.57,70.5,70.53,40716.0
2022-12-01 15:50:00,70.53,70.55,70.47,70.48,35733.0,70.53,70.55,70.47,70.48,35733.0
2022-12-01 15:55:00,70.49,70.5,70.42,70.44,194199.0,70.49,70.5,70.42,70.44,194199.0
2022-12-02 09:30:00,70.6,70.83,70.6,70.75,86216.0,70.6,70.83,70.6,70.75,86216.0
2022-12-02 09:35:00,70.73,71.12,70.66,70.9,54138.0,70.73,71.12,70.66,70.9,54138.0
2022-12-02 09:40:00,70.93,70.95,70.7,70.71,17764.0,70.93,70.95,70.7,70.71,17764.0
2022-12-02 09:45:00,70.7,70.84,70.64,70.84,29376.0,70.7,70.84,70.64,70.84,29376.0
2022-12-02 09:50:00,70.84,71.0,70.8,70.99,25784.0,70.84,71.0,70.8,70.99,25784.0
2022-12-02 09:55:00,71.01,71.14,70.92,70.94,35159.0,71.01,71.14,70.92,70.94,35159.0
2022-12-02 10:00:00,71.02,71.06,70.95,70.98,19462.0,71.02,71.06,70.95,70.98,19462.0
2022-12-02 10:05:00,70.9,70.94,70.64,70.72,26267.0,70.9,70.94,70.64,70.72,26267.0
2022-12-02 10:10:00,70.7,70.72,70.59,70.66,46255.0,70.7,70.72,70.59,70.66,46255.0
2022-12-02 10:15:00,70.67,70.73,70.59,70.69,12663.0,70.67,70.73,70.59,70.69,12663.0
2022-12-02 10:20:00,70.69,70.87,70.64,70.87,42675.0,70.69,70.87,70.64,70.87,42675.0
2022-12-02 10:25:00,70.84,70.92,70.74,70.79,41823.0,70.84,70.92,70.74,70.79,41823.0
2022-12-02 10:30:00,70.8,70.8,70.64,70.75,68519.0,70.8,70.8,70.64,70.75,68519.0
2022-12-02 10:35:00,70.77,71.0,70.71,70.89,24494.0,70.77,71.0,70.71,70.89,24494.0
2022-12-02 10:40:00,70.91,71.04,70.84,71.04,23925.0,70.91,71.04,70.84,71.04,23925.0
2022-12-02 10:45:00,71.03,71.04,70.89,70.93,48977.0,71.03,71.04,70.89,70.93,48977.0
2022-12-02 10:50:00,70.93,70.96,70.71,70.78,94712.0,70.93,70.96,70.71,70.78,94712.0
2022-12-02 10:55:00,70.79,70.79,70.55,70.61,80068.0,70.79,70.79,70.55,70.61,80068.0
2022-12-02 11:00:00,70.6,70.7,70.51,70.53,161346.0,70.6,70.7,70.51,70.53,161346.0
2022-12-02 11:05:00,70.53,70.66,70.51,70.63,108481.0,70.53,70.66,70.51,70.63,108481.0
2022-12-02 11:10:00,70.65,70.74,70.58,70.6,66186.0,70.65,70.74,70.58,70.6,66186.0
2022-12-02 11:15:00,70.6,70.73,70.57,70.59,62225.0,70.6,70.73,70.57,70.59,62225.0
2022-12-02 11:20:00,70.57,70.63,70.45,70.52,63288.0,70.57,70.63,70.45,70.52,63288.0
2022-12-02 11:25:00,70.49,70.49,70.31,70.32,92282.0,70.49,70.49,70.31,70.32,92282.0
2022-12-02 11:30:00,70.34,70.61,70.32,70.56,40427.0,70.34,70.61,70.32,70.56,40427.0
2022-12-02 11:35:00,70.55,70.63,70.46,70.58,32035.0,70.55,70.63,70.46,70.58,32035.0
2022-12-02 11:40:00,70.59,70.84,70.59,70.65,85578.0,70.59,70.84,70.59,70.65,85578.0
2022-12-02 11:45:00,70.64,70.68,70.58,70.61,34197.0,70.64,70.68,70.58,70.61,34197.0
2022-12-02 11:50:00,70.61,70.75,70.61,70.7,44817.0,70.61,70.75,70.61,70.7,44817.0
2022-12-02 11:55:00,70.71,70.83,70.61,70.63,33380.0,70.71,70.83,70.61,70.63,33380.0
2022-12-02 12:00:00,70.65,70.8,70.59,70.71,23478.0,70.65,70.8,70.59,70.71,23478.0
2022-12-02 12:05:00,70.7,70.77,70.68,70.72,7207.0,70.7,70.77,70.68,70.72,7207.0
2022-12-02 12:10:00,70.73,70.74,70.65,70.7,7185.0,70.73,70.74,70.65,70.7,7185.0
2022-12-02 12:15:00,70.69,70.7,70.47,70.47,31282.0,70.69,70.7,70.47,70.47,31282.0
2022-12-02 12:20:00,70.48,70.57,70.4,70.41,8771.0,70.48,70.57,70.4,70.41,8771.0
2022-12-02 12:25:00,70.46,70.48,70.27,70.37,28349.0,70.46,70.48,70.27,70.37,28349.0
2022-12-02 12:30:00,70.36,70.37,70.23,70.23,12447.0,70.36,70.37,70.23,70.23,12447.0
2022-12-02 12:35:00,70.25,70.32,70.18,70.21,30045.0,70.25,70.32,70.18,70.21,30045.0
2022-12-02 12:40:00,70.19,70.2,70.07,70.19,32063.0,70.19,70.2,70.07,70.19,32063.0
2022-12-02 12:45:00,70.17,70.24,70.0,70.07,26655.0,70.17,70.24,70.0,70.07,26655.0
2022-12-02 12:50:00,70.07,70.1,69.77,69.79,37992.0,70.07,70.1,69.77,69.79,37992.0
2022-12-02 12:55:00,69.74,69.91,69.72,69.86,27151.0,69.74,69.91,69.72,69.86,27151.0
2022-12-02 13:00:00,69.86,69.86,69.72,69.74,30514.0,69.86,69.86,69.72,69.74,30514.0
2022-12-02 13:05:00,69.75,69.93,69.75,69.82,18765.0,69.75,69.93,69.75,69.82,18765.0
2022-12-02 13:10:00,69.77,69.77,69.53,69.57,195353.0,69.77,69.77,69.53,69.57,195353.0
2022-12-02 13:15:00,69.56,69.59,69.35,69.55,70667.0,69.56,69.59,69.35,69.55,70667.0
2022-12-02 13:20:00,69.51,69.55,69.4,69.5,20735.0,69.51,69.55,69.4,69.5,20735.0
2022-12-02 13:25:00,69.54,69.59,69.39,69.57,20196.0,69.54,69.59,69.39,69.57,20196.0
2022-12-02 13:30:00,69.55,69.68,69.54,69.59,43745.0,69.55,69.68,69.54,69.59,43745.0
2022-12-02 13:35:00,69.58,69.64,69.56,69.63,15397.0,69.58,69.64,69.56,69.63,15397.0
2022-12-02 13:40:00,69.62,69.72,69.6,69.71,21640.0,69.62,69.72,69.6,69.71,21640.0
2022-12-02 13:45:00,69.72,69.72,69.54,69.62,188653.0,69.72,69.72,69.54,69.62,188653.0
2022-12-02 13:50:00,69.61,69.64,69.45,69.64,31017.0,69.61,69.64,69.45,69.64,31017.0
2022-12-02 13:55:00,69.63,69.63,69.49,69.62,13445.0,69.63,69.63,69.49,69.62,13445.0
2022-12-02 14:00:00,69.63,69.73,69.53,69.71,18784.0,69.63,69.73,69.53,69.71,18784.0
2022-12-02 14:05:00,69.7,69.73,69.64,69.66,10644.0,69.7,69.73,69.64,69.66,10644.0
2022-12-02 14:10:00,69.66,69.67,69.52,69.64,16183.0,69.66,69.67,69.52,69.64,16183.0
2022-12-02 14:15:00,69.65,69.72,69.59,69.63,7481.0,69.65,69.72,69.59,69.63,7481.0
2022-12-02 14:20:00,69.66,69.73,69.43,69.55,33027.0,69.66,69.73,69.43,69.55,33027.0
2022-12-02 14:25:00,69.59,69.78,69.58,69.73,28579.0,69.59,69.78,69.58,69.73,28579.0
2022-12-02 14:30:00,69.73,69.88,69.72,69.82,23318.0,69.73,69.88,69.72,69.82,23318.0
2022-12-02 14:35:00,69.83,69.9,69.8,69.9,13699.0,69.83,69.9,69.8,69.9,13699.0
2022-12-02 14:40:00,69.89,69.92,69.84,69.86,12742.0,69.89,69.92,69.84,69.86,12742.0
2022-12-02 14:45:00,69.86,69.87,69.79,69.84,15231.0,69.86,69.87,69.79,69.84,15231.0
2022-12-02 14:50:00,69.84,69.87,69.8,69.87,10035.0,69.84,69.87,69.8,69.87,10035.0
2022-12-02 14:55:00,69.87,69.91,69.87,69.9,13344.0,69.87,69.91,69.87,69.9,13344.0
2022-12-02 15:00:00,69.9,69.92,69.87,69.9,11539.0,69.9,69.92,69.87,69.9,11539.0
2022-12-02 15:05:00,69.9,69.94,69.88,69.92,21862.0,69.9,69.94,69.88,69.92,21862.0
2022-12-02 15:10:00,69.9,69.92,69.81,69.83,30949.0,69.9,69.92,69.81,69.83,30949.0
2022-12-02 15:15:00,69.85,69.88,69.84,69.86,8783.0,69.85,69.88,69.84,69.86,8783.0
2022-12-02 15:20:00,69.85,69.91,69.85,69.88,8562.0,69.85,69.91,69.85,69.88,8562.0
2022-12-02 15:25:00,69.88,69.9,69.87,69.9,7626.0,69.88,69.9,69.87,69.9,7626.0
2022-12-02 15:30:00,69.9,69.94,69.88,69.9,22389.0,69.9,69.94,69.88,69.9,22389.0
2022-12-02 15:35:00,69.9,70.01,69.9,70.0,20299.0,69.9,70.01,69.9,70.0,20299.0
2022-12-02 15:40:00,69.99,70.02,69.93,69.93,33160.0,69.99,70.02,69.93,69.93,33160.0
2022-12-02 15:45:00,69.92,69.94,69.83,69.83,22512.0,69.92,69.94,69.83,69.83,22512.0
2022-12-02 15:50:00,69.83,69.87,69.81,69.87,23087.0,69.83,69.87,69.81,69.87,23087.0
2022-12-02 15:55:00,69.87,69.9,69.84,69.84,47581.0,69.87,69.9,69.84,69.84,47581.0
2022-12-05 09:30:00,71.56,71.74,71.56,71.66,166095.0,71.56,71.74,71.56,71.66,166095.0
2022-12-05 09:35:00,71.66,71.78,71.61,71.61,60993.0,71.66,71.78,71.61,71.61,60993.0
2022-12-05 09:40:00,71.59,71.61,71.45,71.49,121263.0,71.59,71.61,71.45,71.49,121263.0
2022-12-05 09:45:00,71.5,71.56,71.27,71.35,31793.0,71.5,71.56,71.27,71.35,31793.0
2022-12-05 09:50:00,71.35,71.36,70.75,70.97,50855.0,71.35,71.36,70.75,70.97,50855.0
2022-12-05 09:55:00,70.97,70.97,70.77,70.9,77603.0,70.97,70.97,70.77,70.9,77603.0
2022-12-05 10:00:00,70.88,70.89,70.36,70.7,90007.0,70.88,70.89,70.36,70.7,90007.0
2022-12-05 10:05:00,70.66,70.8,70.65,70.69,43970.0,70.66,70.8,70.65,70.69,43970.0
2022-12-05 10:10:00,70.68,70.84,70.54,70.57,54390.0,70.68,70.84,70.54,70.57,54390.0
2022-12-05 10:15:00,70.58,70.77,70.5,70.72,12379.0,70.58,70.77,70.5,70.72,12379.0
2022-12-05 10:20:00,70.68,70.7,70.58,70.59,10497.0,70.68,70.7,70.58,70.59,10497.0
2022-12-05 10:25:00,70.6,70.74,70.58,70.58,12850.0,70.6,70.74,70.58,70.58,12850.0
2022-12-05 10:30:00,70.57,70.59,70.43,70.53,18456.0,70.57,70.59,70.43,70.53,18456.0
2022-12-05 10:35:00,70.53,70.56,70.07,70.08,52789.0,70.53,70.56,70.07,70.08,52789.0
2022-12-05 10:40:00,70.07,70.16,69.92,70.15,31695.0,70.07,70.16,69.92,70.15,31695.0
2022-12-05 10:45:00,70.15,70.17,69.95,69.97,12084.0,70.15,70.17,69.95,69.97,12084.0
2022-12-05 10:50:00,70.02,70.04,69.9,70.04,41062.0,70.02,70.04,69.9,70.04,41062.0
2022-12-05 10:55:00,70.13,70.17,69.9,69.94,24122.0,70.13,70.17,69.9,69.94,24122.0
2022-12-05 11:00:00,69.94,69.95,69.62,69.79,58470.0,69.94,69.95,69.62,69.79,58470.0
2022-12-05 11:05:00,69.77,69.88,69.75,69.88,7624.0,69.77,69.88,69.75,69.88,7624.0
2022-12-05 11:10:00,69.89,69.98,69.78,69.82,16108.0,69.89,69.98,69.78,69.82,16108.0
2022-12-05 11:15:00,69.83,69.83,69.24,69.34,78167.0,69.83,69.83,69.24,69.34,78167.0
2022-12-05 11:20:00,69.35,69.41,69.11,69.18,88176.0,69.35,69.41,69.11,69.18,88176.0
2022-12-05 11:25:00,69.13,69.26,69.04,69.18,32524.0,69.13,69.26,69.04,69.18,32524.0
2022-12-05 11:30:00,69.17,69.35,69.15,69.33,40478.0,69.17,69.35,69.15,69.33,40478.0
2022-12-05 11:35:00,69.31,69.45,69.21,69.42,61637.0,69.31,69.45,69.21,69.42,61637.0
2022-12-05 11:40:00,69.41,69.41,69.07,69.21,27313.0,69.41,69.41,69.07,69.21,27313.0
2022-12-05 11:45:00,69.18,69.25,69.07,69.1,19649.0,69.18,69.25,69.07,69.1,19649.0
2022-12-05 11:50:00,69.09,69.24,68.88,69.07,61543.0,69.09,69.24,68.88,69.07,61543.0
2022-12-05 11:55:00,69.05,69.06,68.86,69.02,25280.0,69.05,69.06,68.86,69.02,25280.0
2022-12-05 12:00:00,68.98,69.07,68.78,69.07,57269.0,68.98,69.07,68.78,69.07,57269.0
2022-12-05 12:05:00,69.08,69.09,68.85,68.98,81047.0,69.08,69.09,68.85,68.98,81047.0
2022-12-05 12:10:00,68.95,69.0,68.7,68.78,66800.0,68.95,69.0,68.7,68.78,66800.0
2022-12-05 12:15:00,68.77,68.8,68.57,68.77,61977.0,68.77,68.8,68.57,68.77,61977.0
2022-12-05 12:20:00,68.76,68.8,68.6,68.68,50554.0,68.76,68.8,68.6,68.68,50554.0
2022-12-05 12:25:00,68.68,68.76,68.59,68.76,141407.0,68.68,68.76,68.59,68.76,141407.0
2022-12-05 12:30:00,68.75,68.77,68.6,68.75,14087.0,68.75,68.77,68.6,68.75,14087.0
2022-12-05 12:35:00,68.68,68.68,68.59,68.65,11219.0,68.68,68.68,68.59,68.65,11219.0
2022-12-05 12:40:00,68.61,68.67,68.45,68.63,47376.0,68.61,68.67,68.45,68.63,47376.0
2022-12-05 12:45:00,68.61,68.62,68.43,68.46,25747.0,68.61,68.62,68.43,68.46,25747.0
2022-12-05 12:50:00,68.47,68.47,68.18,68.21,39133.0,68.47,68.47,68.18,68.21,39133.0
2022-12-05 12:55:00,68.24,68.32,68.21,68.24,13777.0,68.24,68.32,68.21,68.24,13777.0
2022-12-05 13:00:00,68.27,68.28,68.02,68.08,13357.0,68.27,68.28,68.02,68.08,13357.0
2022-12-05 13:05:00,68.04,68.2,67.89,68.2,22144.0,68.04,68.2,67.89,68.2,22144.0
2022-12-05 13:10:00,68.19,68.25,68.16,68.16,14552.0,68.19,68.25,68.16,68.16,14552.0
2022-12-05 13:15:00,68.14,68.15,67.91,67.92,25993.0,68.14,68.15,67.91,67.92,25993.0
2022-12-05 13:20:00,67.92,68.08,67.82,68.06,32805.0,67.92,68.08,67.82,68.06,32805.0
2022-12-05 13:25:00,67.99,68.18,67.89,68.11,310137.0,67.99,68.18,67.89,68.11,310137.0
2022-12-05 13:30:00,68.07,68.24,67.96,68.24,14245.0,68.07,68.24,67.96,68.24,14245.0
2022-12-05 13:35:00,68.18,68.26,68.03,68.23,37759.0,68.18,68.26,68.03,68.23,37759.0
2022-12-05 13:40:00,68.24,68.24,67.94,67.95,21988.0,68.24,68.24,67.94,67.95,21988.0
2022-12-05 13:45:00,67.97,68.06,67.86,68.05,12675.0,67.97,68.06,67.86,68.05,12675.0
2022-12-05 13:50:00,68.06,68.08,67.9,67.9,9802.0,68.06,68.08,67.9,67.9,9802.0
2022-12-05 13:55:00,67.9,67.95,67.7,67.7,33641.0,67.9,67.95,67.7,67.7,33641.0
2022-12-05 14:00:00,67.76,67.99,67.76,67.83,17288.0,67.76,67.99,67.76,67.83,17288.0
2022-12-05 14:05:00,67.8,67.82,67.69,67.76,17358.0,67.8,67.82,67.69,67.76,17358.0
2022-12-05 14:10:00,67.76,67.76,67.57,67.64,18302.0,67.76,67.76,67.57,67.64,18302.0
2022-12-05 14:15:00,67.6,67.73,67.58,67.72,20758.0,67.6,67.73,67.58,67.72,20758.0
2022-12-05 14:20:00,67.72,67.72,67.41,67.47,44472.0,67.72,67.72,67.41,67.47,44472.0
2022-12-05 14:25:00,67.47,67.57,67.25,67.39,114254.0,67.47,67.57,67.25,67.39,114254.0
2022-12-05 14:30:00,67.43,67.6,67.39,67.6,28709.0,67.43,67.6,67.39,67.6,28709.0
2022-12-05 14:35:00,67.6,67.6,67.46,67.55,123816.0,67.6,67.6,67.46,67.55,123816.0
2022-12-05 14:40:00,67.55,67.58,67.52,67.57,51054.0,67.55,67.58,67.52,67.57,51054.0
2022-12-05 14:45:00,67.55,67.62,67.54,67.59,52538.0,67.55,67.62,67.54,67.59,52538.0
2022-12-05 14:50:00,67.6,67.64,67.53,67.59,12329.0,67.6,67.64,67.53,67.59,12329.0
2022-12-05 14:55:00,67.56,67.71,67.51,67.7,50215.0,67.56,67.71,67.51,67.7,50215.0
2022-12-05 15:00:00,67.7,67.73,67.6,67.69,73911.0,67.7,67.73,67.6,67.69,73911.0
2022-12-05 15:05:00,67.7,67.74,67.67,67.73,110526.0,67.7,67.74,67.67,67.73,110526.0
2022-12-05 15:10:00,67.73,67.8,67.72,67.79,99438.0,67.73,67.8,67.72,67.79,99438.0
2022-12-05 15:15:00,67.79,67.81,67.67,67.7,48348.0,67.79,67.81,67.67,67.7,48348.0
2022-12-05 15:20:00,67.71,67.72,67.63,67.66,24969.0,67.71,67.72,67.63,67.66,24969.0
2022-12-05 15:25:00,67.65,67.71,67.6,67.71,61489.0,67.65,67.71,67.6,67.71,61489.0
2022-12-05 15:30:00,67.71,67.79,67.68,67.71,54155.0,67.71,67.79,67.68,67.71,54155.0
2022-12-05 15:35:00,67.72,67.77,67.68,67.73,23144.0,67.72,67.77,67.68,67.73,23144.0
2022-12-05 15:40:00,67.72,67.72,67.62,67.68,31954.0,67.72,67.72,67.62,67.68,31954.0
2022-12-05 15:45:00,67.68,67.72,67.67,67.7,20251.0,67.68,67.72,67.67,67.7,20251.0
2022-12-05 15:50:00,67.7,67.75,67.69,67.72,59148.0,67.7,67.75,67.69,67.72,59148.0
2022-12-05 15:55:00,67.73,67.79,67.7,67.7,143122.0,67.73,67.79,67.7,67.7,143122.0
2022-12-06 09:30:00,66.97,67.17,66.85,67.0,81543.0,66.97,67.17,66.85,67.0,81543.0
2022-12-06 09:35:00,67.0,67.36,66.95,67.29,117569.0,67.0,67.36,66.95,67.29,117569.0
2022-12-06 09:40:00,67.32,67.33,67.14,67.3,16323.0,67.32,67.33,67.14,67.3,16323.0
2022-12-06 09:45:00,67.22,67.22,66.88,67.13,137919.0,67.22,67.22,66.88,67.13,137919.0
2022-12-06 09:50:00,67.14,67.25,67.04,67.08,30435.0,67.14,67.25,67.04,67.08,30435.0
2022-12-06 09:55:00,67.07,67.21,67.05,67.11,18355.0,67.07,67.21,67.05,67.11,18355.0
2022-12-06 10:00:00,67.05,67.19,66.96,66.98,15374.0,67.05,67.19,66.96,66.98,15374.0
2022-12-06 10:05:00,66.97,66.99,66.82,66.95,38013.0,66.97,66.99,66.82,66.95,38013.0
2022-12-06 10:10:00,66.96,66.99,66.76,66.8,13563.0,66.96,66.99,66.76,66.8,13563.0
2022-12-06 10:15:00,66.81,66.83,66.56,66.64,17624.0,66.81,66.83,66.56,66.64,17624.0
2022-12-06 10:20:00,66.6,66.64,66.39,66.45,32373.0,66.6,66.64,66.39,66.45,32373.0
2022-12-06 10:25:00,66.43,66.56,66.41,66.48,11242.0,66.43,66.56,66.41,66.48,11242.0
2022-12-06 10:30:00,66.47,66.53,66.34,66.43,9373.0,66.47,66.53,66.34,66.43,9373.0
2022-12-06 10:35:00,66.42,66.42,66.29,66.32,17859.0,66.42,66.42,66.29,66.32,17859.0
2022-12-06 10:40:00,66.31,66.35,66.2,66.34,15617.0,66.31,66.35,66.2,66.34,15617.0
2022-12-06 10:45:00,66.36,66.38,66.12,66.15,29565.0,66.36,66.38,66.12,66.15,29565.0
2022-12-06 10:50:00,66.16,66.23,66.08,66.21,32864.0,66.16,66.23,66.08,66.21,32864.0
2022-12-06 10:55:00,66.23,66.33,66.11,66.32,30877.0,66.23,66.33,66.11,66.32,30877.0
2022-12-06 11:00:00,66.35,66.36,66.03,66.11,34323.0,66.35,66.36,66.03,66.11,34323.0
2022-12-06 11:05:00,66.1,66.1,65.88,65.95,117866.0,66.1,66.1,65.88,65.95,117866.0
2022-12-06 11:10:00,65.98,66.06,65.82,65.89,43732.0,65.98,66.06,65.82,65.89,43732.0
2022-12-06 11:15:00,65.88,65.91,65.7,65.72,48251.0,65.88,65.91,65.7,65.72,48251.0
2022-12-06 11:20:00,65.72,65.81,65.59,65.65,98730.0,65.72,65.81,65.59,65.65,98730.0
2022-12-06 11:25:00,65.65,65.81,65.55,65.7,45905.0,65.65,65.81,65.55,65.7,45905.0
2022-12-06 11:30:00,65.67,65.96,65.62,65.93,82018.0,65.67,65.96,65.62,65.93,82018.0
2022-12-06 11:35:00,65.92,66.03,65.73,65.76,71127.0,65.92,66.03,65.73,65.76,71127.0
2022-12-06 11:40:00,65.72,65.8,65.59,65.63,34147.0,65.72,65.8,65.59,65.63,34147.0
2022-12-06 11:45:00,65.63,65.66,65.55,65.62,21017.0,65.63,65.66,65.55,65.62,21017.0
2022-12-06 11:50:00,65.59,65.62,65.51,65.57,22335.0,65.59,65.62,65.51,65.57,22335.0
2022-12-06 11:55:00,65.56,65.62,65.45,65.57,342692.0,65.56,65.62,65.45,65.57,342692.0
2022-12-06 12:00:00,65.6,65.62,65.46,65.55,15323.0,65.6,65.62,65.46,65.55,15323.0
2022-12-06 12:05:00,65.51,65.61,65.51,65.58,26406.0,65.51,65.61,65.51,65.58,26406.0
2022-12-06 12:10:00,65.6,65.62,65.42,65.5,43413.0,65.6,65.62,65.42,65.5,43413.0
2022-12-06 12:15:00,65.5,65.51,65.3,65.35,38645.0,65.5,65.51,65.3,65.35,38645.0
2022-12-06 12:20:00,65.35,65.45,65.32,65.38,16299.0,65.35,65.45,65.32,65.38,16299.0
2022-12-06 12:25:00,65.35,65.45,65.2,65.25,55193.0,65.35,65.45,65.2,65.25,55193.0
2022-12-06 12:30:00,65.26,65.27,65.04,65.18,79513.0,65.26,65.27,65.04,65.18,79513.0
2022-12-06 12:35:00,65.2,65.36,64.99,65.32,41557.0,65.2,65.36,64.99,65.32,41557.0
2022-12-06 12:40:00,65.31,65.39,65.29,65.35,79036.0,65.31,65.39,65.29,65.35,79036.0
2022-12-06 12:45:00,65.33,65.4,65.31,65.33,337177.0,65.33,65.4,65.31,65.33,337177.0
2022-12-06 12:50:00,65.33,65.33,65.09,65.11,23841.0,65.33,65.33,65.09,65.11,23841.0
2022-12-06 12:55:00,65.13,65.16,65.06,65.11,14276.0,65.13,65.16,65.06,65.11,14276.0
2022-12-06 13:00:00,65.1,65.12,64.83,64.85,73461.0,65.1,65.12,64.83,64.85,73461.0
2022-12-06 13:05:00,64.85,64.9,64.76,64.78,43737.0,64.85,64.9,64.76,64.78,43737.0
2022-12-06 13:10:00,64.81,64.87,64.56,64.58,58543.0,64.81,64.87,64.56,64.58,58543.0
2022-12-06 13:15:00,64.58,64.88,64.57,64.83,142178.0,64.58,64.88,64.57,64.83,142178.0
2022-12-06 13:20:00,64.82,64.87,64.73,64.81,154350.0,64.82,64.87,64.73,64.81,154350.0
2022-12-06 13:25:00,64.81,64.87,64.66,64.75,101358.0,64.81,64.87,64.66,64.75,101358.0
2022-12-06 13:30:00,64.76,64.76,64.53,64.7,115956.0,64.76,64.76,64.53,64.7,115956.0
2022-12-06 13:35:00,64.69,64.71,64.52,64.6,60407.0,64.69,64.71,64.52,64.6,60407.0
2022-12-06 13:40:00,64.64,64.82,64.64,64.78,191820.0,64.64,64.82,64.64,64.78,191820.0
2022-12-06 13:45:00,64.79,65.02,64.77,65.02,43662.0,64.79,65.02,64.77,65.02,43662.0
2022-12-06 13:50:00,65.03,65.09,64.93,64.93,36801.0,65.03,65.09,64.93,64.93,36801.0
2022-12-06 13:55:00,64.94,64.96,64.88,64.91,14309.0,64.94,64.96,64.88,64.91,14309.0
2022-12-06 14:00:00,64.93,65.07,64.82,65.03,44383.0,64.93,65.07,64.82,65.03,44383.0
2022-12-06 14:05:00,65.01,65.04,64.89,64.99,25233.0,65.01,65.04,64.89,64.99,25233.0
2022-12-06 14:10:00,64.97,64.97,64.78,64.9,28737.0,64.97,64.97,64.78,64.9,28737.0
2022-12-06 14:15:00,64.9,65.12,64.87,65.12,31666.0,64.9,65.12,64.87,65.12,31666.0
2022-12-06 14:20:00,65.1,65.28,65.03,65.21,75060.0,65.1,65.28,65.03,65.21,75060.0
2022-12-06 14:25:00,65.18,65.35,65.1,65.15,71608.0,65.18,65.35,65.1,65.15,71608.0
2022-12-06 14:30:00,65.17,65.32,65.17,65.17,18952.0,65.17,65.32,65.17,65.17,18952.0
2022-12-06 14:35:00,65.17,65.24,65.15,65.21,12322.0,65.17,65.24,65.15,65.21,12322.0
2022-12-06 14:40:00,65.2,65.34,65.2,65.33,28954.0,65.2,65.34,65.2,65.33,28954.0
2022-12-06 14:45:00,65.33,65.37,65.3,65.35,16458.0,65.33,65.37,65.3,65.35,16458.0
2022-12-06 14:50:00,65.34,65.37,65.22,65.22,8167.0,65.34,65.37,65.22,65.22,8167.0
2022-12-06 14:55:00,65.18,65.23,65.17,65.17,15710.0,65.18,65.23,65.17,65.17,15710.0
2022-12-06 15:00:00,65.19,65.26,65.08,65.18,35960.0,65.19,65.26,65.08,65.18,35960.0
2022-12-06 15:05:00,65.18,65.26,65.18,65.23,119637.0,65.18,65.26,65.18,65.23,119637.0
2022-12-06 15:10:00,65.23,65.25,65.2,65.21,35127.0,65.23,65.25,65.2,65.21,35127.0
2022-12-06 15:15:00,65.19,65.23,65.17,65.19,16912.0,65.19,65.23,65.17,65.19,16912.0
2022-12-06 15:20:00,65.18,65.31,65.16,65.31,47787.0,65.18,65.31,65.16,65.31,47787.0
2022-12-06 15:25:00,65.3,65.33,65.23,65.27,60509.0,65.3,65.33,65.23,65.27,60509.0
2022-12-06 15:30:00,65.26,65.33,65.25,65.31,70889.0,65.26,65.33,65.25,65.31,70889.0
2022-12-06 15:35:00,65.31,65.39,65.28,65.29,46620.0,65.31,65.39,65.28,65.29,46620.0
2022-12-06 15:40:00,65.3,65.31,65.23,65.24,22087.0,65.3,65.31,65.23,65.24,22087.0
2022-12-06 15:45:00,65.23,65.3,65.23,65.3,66682.0,65.23,65.3,65.23,65.3,66682.0
2022-12-06 15:50:00,65.3,65.33,65.27,65.28,67644.0,65.3,65.33,65.27,65.28,67644.0
2022-12-06 15:55:00,65.28,65.3,65.2,65.22,377743.0,65.28,65.3,65.2,65.22,377743.0
2022-12-07 09:30:00,65.47,65.87,65.38,65.86,253522.0,65.47,65.87,65.38,65.86,253522.0
2022-12-07 09:35:00,65.89,65.89,65.64,65.71,88980.0,65.89,65.89,65.64,65.71,88980.0
2022-12-07 09:40:00,65.72,65.79,65.55,65.59,32127.0,65.72,65.79,65.55,65.59,32127.0
2022-12-07 09:45:00,65.58,65.73,65.27,65.28,24973.0,65.58,65.73,65.27,65.28,24973.0
2022-12-07 09:50:00,65.3,65.37,65.17,65.18,18805.0,65.3,65.37,65.17,65.18,18805.0
2022-12-07 09:55:00,65.2,65.43,65.18,65.39,36298.0,65.2,65.43,65.18,65.39,36298.0
2022-12-07 10:00:00,65.36,65.52,65.28,65.3,32633.0,65.36,65.52,65.28,65.3,32633.0
2022-12-07 10:05:00,65.27,65.41,65.23,65.27,18780.0,65.27,65.41,65.23,65.27,18780.0
2022-12-07 10:10:00,65.23,65.55,65.21,65.25,189813.0,65.23,65.55,65.21,65.25,189813.0
2022-12-07 10:15:00,65.29,65.45,65.29,65.35,28319.0,65.29,65.45,65.29,65.35,28319.0
2022-12-07 10:20:00,65.36,65.39,65.31,65.39,35335.0,65.36,65.39,65.31,65.39,35335.0
2022-12-07 10:25:00,65.36,65.61,65.31,65.58,26689.0,65.36,65.61,65.31,65.58,26689.0
2022-12-07 10:30:00,65.55,65.61,64.91,64.97,82982.0,65.55,65.61,64.91,64.97,82982.0
2022-12-07 10:35:00,64.95,65.12,64.79,65.05,45223.0,64.95,65.12,64.79,65.05,45223.0
2022-12-07 10:40:00,65.04,65.04,64.86,64.97,19434.0,65.04,65.04,64.86,64.97,19434.0
2022-12-07 10:45:00,64.95,65.05,64.72,64.74,38757.0,64.95,65.05,64.72,64.74,38757.0
2022-12-07 10:50:00,64.7,64.7,64.52,64.55,56039.0,64.7,64.7,64.52,64.55,56039.0
2022-12-07 10:55:00,64.58,64.7,64.43,64.68,36843.0,64.58,64.7,64.43,64.68,36843.0
2022-12-07 11:00:00,64.65,64.69,64.09,64.14,181426.0,64.65,64.69,64.09,64.14,181426.0
2022-12-07 11:05:00,64.16,64.28,64.01,64.01,38675.0,64.16,64.28,64.01,64.01,38675.0
2022-12-07 11:10:00,64.03,64.06,63.65,63.66,151200.0,64.03,64.06,63.65,63.66,151200.0
2022-12-07 11:15:00,63.69,64.08,63.66,63.96,218586.0,63.69,64.08,63.66,63.96,218586.0
2022-12-07 11:20:00,63.95,63.95,63.7,63.9,167484.0,63.95,63.95,63.7,63.9,167484.0
2022-12-07 11:25:00,63.89,64.44,63.86,64.31,78093.0,63.89,64.44,63.86,64.31,78093.0
2022-12-07 11:30:00,64.34,64.35,64.08,64.21,29138.0,64.34,64.35,64.08,64.21,29138.0
2022-12-07 11:35:00,64.2,64.26,63.92,63.92,39058.0,64.2,64.26,63.92,63.92,39058.0
2022-12-07 11:40:00,63.94,64.25,63.92,64.16,29586.0,63.94,64.25,63.92,64.16,29586.0
2022-12-07 11:45:00,64.16,64.16,63.96,63.99,22885.0,64.16,64.16,63.96,63.99,22885.0
2022-12-07 11:50:00,63.98,64.03,63.8,63.86,33631.0,63.98,64.03,63.8,63.86,33631.0
2022-12-07 11:55:00,63.88,64.07,63.8,63.87,56646.0,63.88,64.07,63.8,63.87,56646.0
2022-12-07 12:00:00,63.88,64.01,63.83,64.0,20718.0,63.88,64.01,63.83,64.0,20718.0
2022-12-07 12:05:00,64.0,64.15,63.96,64.15,82929.0,64.0,64.15,63.96,64.15,82929.0
2022-12-07 12:10:00,64.11,64.16,63.98,64.07,21079.0,64.11,64.16,63.98,64.07,21079.0
2022-12-07 12:15:00,64.07,64.16,64.01,64.05,20462.0,64.07,64.16,64.01,64.05,20462.0
2022-12-07 12:20:00,64.02,64.06,63.95,64.01,17934.0,64.02,64.06,63.95,64.01,17934.0
2022-12-07 12:25:00,64.02,64.16,63.92,63.98,16843.0,64.02,64.16,63.92,63.98,16843.0
2022-12-07 12:30:00,63.99,64.26,63.97,64.25,39819.0,63.99,64.26,63.97,64.25,39819.0
2022-12-07 12:35:00,64.25,64.28,64.12,64.15,40846.0,64.25,64.28,64.12,64.15,40846.0
2022-12-07 12:40:00,64.15,64.22,64.09,64.14,63613.0,64.15,64.22,64.09,64.14,63613.0
2022-12-07 12:45:00,64.13,64.29,64.06,64.18,40247.0,64.13,64.29,64.06,64.18,40247.0
2022-12-07 12:50:00,64.17,64.18,63.78,63.8,60213.0,64.17,64.18,63.78,63.8,60213.0
2022-12-07 12:55:00,63.79,63.86,63.61,63.7,73001.0,63.79,63.86,63.61,63.7,73001.0
2022-12-07 13:00:00,63.71,63.71,63.58,63.62,54292.0,63.71,63.71,63.58,63.62,54292.0
2022-12-07 13:05:00,63.63,64.01,63.63,63.98,51894.0,63.63,64.01,63.63,63.98,51894.0
2022-12-07 13:10:00,63.98,63.99,63.77,63.82,40464.0,63.98,63.99,63.77,63.82,40464.0
2022-12-07 13:15:00,63.82,63.9,63.77,63.9,106334.0,63.82,63.9,63.77,63.9,106334.0
2022-12-07 13:20:00,63.88,64.14,63.88,64.12,53108.0,63.88,64.14,63.88,64.12,53108.0
2022-12-07 13:25:00,64.12,64.12,63.96,64.09,13367.0,64.12,64.12,63.96,64.09,13367.0
2022-12-07 13:30:00,64.05,64.13,64.01,64.07,11076.0,64.05,64.13,64.01,64.07,11076.0
2022-12-07 13:35:00,64.08,64.18,64.0,64.17,9015.0,64.08,64.18,64.0,64.17,9015.0
2022-12-07 13:40:00,64.16,64.16,63.82,63.85,20560.0,64.16,64.16,63.82,63.85,20560.0
2022-12-07 13:45:00,63.86,63.89,63.7,63.7,40040.0,63.86,63.89,63.7,63.7,40040.0
2022-12-07 13:50:00,63.71,63.71,63.4,63.56,182492.0,63.71,63.71,63.4,63.56,182492.0
2022-12-07 13:55:00,63.51,63.61,63.5,63.53,21612.0,63.51,63.61,63.5,63.53,21612.0
2022-12-07 14:00:00,63.54,63.55,63.2,63.28,77929.0,63.54,63.55,63.2,63.28,77929.0
2022-12-07 14:05:00,63.29,63.44,63.24,63.31,64943.0,63.29,63.44,63.24,63.31,64943.0
2022-12-07 14:10:00,63.3,63.52,63.25,63.52,86312.0,63.3,63.52,63.25,63.52,86312.0
2022-12-07 14:15:00,63.46,63.47,63.29,63.29,26336.0,63.46,63.47,63.29,63.29,26336.0
2022-12-07 14:20:00,63.3,63.48,63.23,63.45,53749.0,63.3,63.48,63.23,63.45,53749.0
2022-12-07 14:25:00,63.44,63.5,63.29,63.41,102049.0,63.44,63.5,63.29,63.41,102049.0
2022-12-07 14:30:00,63.4,63.56,63.34,63.52,25553.0,63.4,63.56,63.34,63.52,25553.0
2022-12-07 14:35:00,63.53,63.61,63.48,63.6,40611.0,63.53,63.61,63.48,63.6,40611.0
2022-12-07 14:40:00,63.61,63.73,63.59,63.67,31925.0,63.61,63.73,63.59,63.67,31925.0
2022-12-07 14:45:00,63.67,63.75,63.64,63.74,27104.0,63.67,63.75,63.64,63.74,27104.0
2022-12-07 14:50:00,63.75,63.78,63.7,63.72,24004.0,63.75,63.78,63.7,63.72,24004.0
2022-12-07 14:55:00,63.71,63.71,63.65,63.7,18660.0,63.71,63.71,63.65,63.7,18660.0
2022-12-07 15:00:00,63.7,63.71,63.6,63.6,23168.0,63.7,63.71,63.6,63.6,23168.0
2022-12-07 15:05:00,63.62,63.63,63.5,63.5,34066.0,63.62,63.63,63.5,63.5,34066.0
2022-12-07 15:10:00,63.51,63.58,63.49,63.56,31173.0,63.51,63.58,63.49,63.56,31173.0
2022-12-07 15:15:00,63.55,63.57,63.46,63.49,64843.0,63.55,63.57,63.46,63.49,64843.0
2022-12-07 15:20:00,63.48,63.52,63.44,63.51,15333.0,63.48,63.52,63.44,63.51,15333.0
2022-12-07 15:25:00,63.51,63.54,63.49,63.51,32457.0,63.51,63.54,63.49,63.51,32457.0
2022-12-07 15:30:00,63.5,63.59,63.5,63.55,41802.0,63.5,63.59,63.5,63.55,41802.0
2022-12-07 15:35:00,63.55,63.6,63.55,63.56,59277.0,63.55,63.6,63.55,63.56,59277.0
2022-12-07 15:40:00,63.56,63.57,63.48,63.5,33521.0,63.56,63.57,63.48,63.5,33521.0
2022-12-07 15:45:00,63.5,63.61,63.49,63.6,41736.0,63.5,63.61,63.49,63.6,41736.0
2022-12-07 15:50:00,63.6,63.69,63.57,63.66,56958.0,63.6,63.69,63.57,63.66,56958.0
2022-12-07 15:55:00,63.65,63.69,63.64,63.69,265248.0,63.65,63.69,63.64,63.69,265248.0
2022-12-08 09:30:00,64.61,64.68,64.1,64.25,204388.0,64.61,64.68,64.1,64.25,204388.0
2022-12-08 09:35:00,64.25,64.43,64.21,64.37,398429.0,64.25,64.43,64.21,64.37,398429.0
2022-12-08 09:40:00,64.39,64.43,64.04,64.18,136842.0,64.39,64.43,64.04,64.18,136842.0
2022-12-08 09:45:00,64.17,64.36,64.02,64.3,60507.0,64.17,64.36,64.02,64.3,60507.0
2022-12-08 09:50:00,64.3,64.57,64.29,64.48,63413.0,64.3,64.57,64.29,64.48,63413.0
2022-12-08 09:55:00,64.48,64.58,64.36,64.45,48170.0,64.48,64.58,64.36,64.45,48170.0
2022-12-08 10:00:00,64.47,64.53,64.23,64.48,43538.0,64.47,64.53,64.23,64.48,43538.0
2022-12-08 10:05:00,64.48,64.58,64.37,64.42,52852.0,64.48,64.58,64.37,64.42,52852.0
2022-12-08 10:10:00,64.44,64.44,64.12,64.14,56187.0,64.44,64.44,64.12,64.14,56187.0
2022-12-08 10:15:00,64.15,64.32,64.11,64.15,45564.0,64.15,64.32,64.11,64.15,45564.0
2022-12-08 10:20:00,64.16,64.22,63.77,63.84,63864.0,64.16,64.22,63.77,63.84,63864.0
2022-12-08 10:25:00,63.85,63.89,63.67,63.84,79009.0,63.85,63.89,63.67,63.84,79009.0
2022-12-08 10:30:00,63.8,63.92,63.68,63.7,21789.0,63.8,63.92,63.68,63.7,21789.0
2022-12-08 10:35:00,63.7,63.79,63.51,63.55,61672.0,63.7,63.79,63.51,63.55,61672.0
2022-12-08 10:40:00,63.54,63.54,63.16,63.32,572558.0,63.54,63.54,63.16,63.32,572558.0
2022-12-08 10:45:00,63.34,63.43,63.04,63.21,156185.0,63.34,63.43,63.04,63.21,156185.0
2022-12-08 10:50:00,63.21,63.25,62.96,63.14,269654.0,63.21,63.25,62.96,63.14,269654.0
2022-12-08 10:55:00,63.15,63.33,63.02,63.13,181888.0,63.15,63.33,63.02,63.13,181888.0
2022-12-08 11:00:00,63.09,63.12,62.66,62.72,156185.0,63.09,63.12,62.66,62.72,156185.0
2022-12-08 11:05:00,62.72,62.81,62.46,62.56,131900.0,62.72,62.81,62.46,62.56,131900.0
2022-12-08 11:10:00,62.57,62.93,62.52,62.87,103969.0,62.57,62.93,62.52,62.87,103969.0
2022-12-08 11:15:00,62.87,62.93,62.67,62.91,102547.0,62.87,62.93,62.67,62.91,102547.0
2022-12-08 11:20:00,62.87,62.96,62.75,62.78,62161.0,62.87,62.96,62.75,62.78,62161.0
2022-12-08 11:25:00,62.8,63.07,62.7,62.86,76888.0,62.8,63.07,62.7,62.86,76888.0
2022-12-08 11:30:00,62.88,62.99,62.73,62.86,92875.0,62.88,62.99,62.73,62.86,92875.0
2022-12-08 11:35:00,62.85,63.54,62.61,63.35,444489.0,62.85,63.54,62.61,63.35,444489.0
2022-12-08 11:40:00,63.32,63.67,63.18,63.58,216189.0,63.32,63.67,63.18,63.58,216189.0
2022-12-08 11:45:00,63.57,63.7,63.48,63.7,66650.0,63.57,63.7,63.48,63.7,66650.0
2022-12-08 11:50:00,63.68,63.68,63.37,63.49,58996.0,63.68,63.68,63.37,63.49,58996.0
2022-12-08 11:55:00,63.48,63.75,63.46,63.67,61699.0,63.48,63.75,63.46,63.67,61699.0
2022-12-08 12:00:00,63.67,63.69,63.47,63.52,23464.0,63.67,63.69,63.47,63.52,23464.0
2022-12-08 12:05:00,63.52,63.62,63.41,63.49,46792.0,63.52,63.62,63.41,63.49,46792.0
2022-12-08 12:10:00,63.63,63.67,63.51,63.65,10197.0,63.63,63.67,63.51,63.65,10197.0
2022-12-08 12:15:00,63.6,63.65,63.46,63.47,31435.0,63.6,63.65,63.46,63.47,31435.0
2022-12-08 12:20:00,63.49,63.56,63.41,63.51,17891.0,63.49,63.56,63.41,63.51,17891.0
2022-12-08 12:25:00,63.52,63.56,63.47,63.52,12532.0,63.52,63.56,63.47,63.52,12532.0
2022-12-08 12:30:00,63.53,63.67,63.51,63.54,41353.0,63.53,63.67,63.51,63.54,41353.0
2022-12-08 12:35:00,63.54,63.54,63.42,63.45,11728.0,63.54,63.54,63.42,63.45,11728.0
2022-12-08 12:40:00,63.45,63.67,63.45,63.64,23993.0,63.45,63.67,63.45,63.64,23993.0
2022-12-08 12:45:00,63.64,63.65,63.46,63.51,31147.0,63.64,63.65,63.46,63.51,31147.0
2022-12-08 12:50:00,63.52,63.52,63.06,63.07,76618.0,63.52,63.52,63.06,63.07,76618.0
2022-12-08 12:55:00,63.06,63.1,62.88,63.07,53692.0,63.06,63.1,62.88,63.07,53692.0
2022-12-08 13:00:00,63.11,63.25,63.04,63.13,31723.0,63.11,63.25,63.04,63.13,31723.0
2022-12-08 13:05:00,63.14,63.14,62.97,63.14,20293.0,63.14,63.14,62.97,63.14,20293.0
2022-12-08 13:10:00,63.13,63.27,63.11,63.18,18823.0,63.13,63.27,63.11,63.18,18823.0
2022-12-08 13:15:00,63.16,63.26,63.12,63.22,11439.0,63.16,63.26,63.12,63.22,11439.0
2022-12-08 13:20:00,63.19,63.19,63.03,63.03,19750.0,63.19,63.19,63.03,63.03,19750.0
2022-12-08 13:25:00,63.04,63.18,63.03,63.16,20593.0,63.04,63.18,63.03,63.16,20593.0
2022-12-08 13:30:00,63.17,63.21,63.03,63.09,17079.0,63.17,63.21,63.03,63.09,17079.0
2022-12-08 13:35:00,63.08,63.12,63.01,63.09,6811.0,63.08,63.12,63.01,63.09,6811.0
2022-12-08 13:40:00,63.09,63.25,63.09,63.16,13368.0,63.09,63.25,63.09,63.16,13368.0
2022-12-08 13:45:00,63.16,63.21,63.12,63.18,8467.0,63.16,63.21,63.12,63.18,8467.0
2022-12-08 13:50:00,63.22,63.24,63.1,63.11,13545.0,63.22,63.24,63.1,63.11,13545.0
2022-12-08 13:55:00,63.12,63.13,63.01,63.03,67080.0,63.12,63.13,63.01,63.03,67080.0
2022-12-08 14:00:00,63.04,63.08,62.92,62.92,11382.0,63.04,63.08,62.92,62.92,11382.0
2022-12-08 14:05:00,62.92,62.94,62.79,62.9,27398.0,62.92,62.94,62.79,62.9,27398.0
2022-12-08 14:10:00,62.92,62.99,62.87,62.98,15655.0,62.92,62.99,62.87,62.98,15655.0
2022-12-08 14:15:00,62.96,63.09,62.94,63.01,16061.0,62.96,63.09,62.94,63.01,16061.0
2022-12-08 14:20:00,63.02,63.05,62.8,62.82,49977.0,63.02,63.05,62.8,62.82,49977.0
2022-12-08 14:25:00,62.81,62.86,62.7,62.75,37968.0,62.81,62.86,62.7,62.75,37968.0
2022-12-08 14:30:00,62.78,62.81,62.64,62.76,97084.0,62.78,62.81,62.64,62.76,97084.0
2022-12-08 14:35:00,62.74,62.8,62.71,62.75,18188.0,62.74,62.8,62.71,62.75,18188.0
2022-12-08 14:40:00,62.74,62.83,62.74,62.77,15657.0,62.74,62.83,62.74,62.77,15657.0
2022-12-08 14:45:00,62.76,62.79,62.75,62.75,19483.0,62.76,62.79,62.75,62.75,19483.0
2022-12-08 14:50:00,62.76,62.88,62.75,62.88,27963.0,62.76,62.88,62.75,62.88,27963.0
2022-12-08 14:55:00,62.87,62.91,62.8,62.81,26607.0,62.87,62.91,62.8,62.81,26607.0
2022-12-08 15:00:00,62.82,62.84,62.79,62.81,64277.0,62.82,62.84,62.79,62.81,64277.0
2022-12-08 15:05:00,62.82,62.85,62.79,62.83,39575.0,62.82,62.85,62.79,62.83,39575.0
2022-12-08 15:10:00,62.82,62.83,62.78,62.8,64160.0,62.82,62.83,62.78,62.8,64160.0
2022-12-08 15:15:00,62.8,62.93,62.78,62.9,194170.0,62.8,62.93,62.78,62.9,194170.0
2022-12-08 15:20:00,62.92,62.93,62.82,62.84,35971.0,62.92,62.93,62.82,62.84,35971.0
2022-12-08 15:25:00,62.86,62.9,62.85,62.87,10701.0,62.86,62.9,62.85,62.87,10701.0
2022-12-08 15:30:00,62.87,62.89,62.74,62.77,53106.0,62.87,62.89,62.74,62.77,53106.0
2022-12-08 15:35:00,62.78,62.79,62.75,62.77,43853.0,62.78,62.79,62.75,62.77,43853.0
2022-12-08 15:40:00,62.77,62.77,62.61,62.64,32352.0,62.77,62.77,62.61,62.64,32352.0
2022-12-08 15:45:00,62.63,62.68,62.58,62.67,64552.0,62.63,62.68,62.58,62.67,64552.0
2022-12-08 15:50:00,62.68,62.68,62.62,62.66,117913.0,62.68,62.68,62.62,62.66,117913.0
2022-12-08 15:55:00,62.66,62.75,62.65,62.73,301154.0,62.66,62.75,62.65,62.73,301154.0
2022-12-09 09:30:00,63.07,63.47,62.93,63.45,155837.0,63.07,63.47,62.93,63.45,155837.0
2022-12-09 09:35:00,63.46,63.67,63.36,63.53,62740.0,63.46,63.67,63.36,63.53,62740.0
2022-12-09 09:40:00,63.52,63.54,63.39,63.53,88630.0,63.52,63.54,63.39,63.53,88630.0
2022-12-09 09:45:00,63.51,63.6,63.42,63.55,124125.0,63.51,63.6,63.42,63.55,124125.0
2022-12-09 09:50:00,63.54,63.54,63.25,63.4,53871.0,63.54,63.54,63.25,63.4,53871.0
2022-12-09 09:55:00,63.39,63.39,63.18,63.2,136901.0,63.39,63.39,63.18,63.2,136901.0
2022-12-09 10:00:00,63.23,63.33,63.17,63.26,43755.0,63.23,63.33,63.17,63.26,43755.0
2022-12-09 10:05:00,63.24,63.51,63.24,63.36,43549.0,63.24,63.51,63.24,63.36,43549.0
2022-12-09 10:10:00,63.38,63.38,63.09,63.11,60218.0,63.38,63.38,63.09,63.11,60218.0
2022-12-09 10:15:00,63.1,63.21,63.0,63.15,38601.0,63.1,63.21,63.0,63.15,38601.0
2022-12-09 10:20:00,63.13,63.21,63.07,63.19,20100.0,63.13,63.21,63.07,63.19,20100.0
2022-12-09 10:25:00,63.18,63.42,63.17,63.42,41296.0,63.18,63.42,63.17,63.42,41296.0
2022-12-09 10:30:00,63.42,63.42,63.26,63.33,28943.0,63.42,63.42,63.26,63.33,28943.0
2022-12-09 10:35:00,63.34,63.55,63.33,63.54,36414.0,63.34,63.55,63.33,63.54,36414.0
2022-12-09 10:40:00,63.52,63.59,63.37,63.45,26773.0,63.52,63.59,63.37,63.45,26773.0
2022-12-09 10:45:00,63.47,63.47,63.23,63.24,40797.0,63.47,63.47,63.23,63.24,40797.0
2022-12-09 10:50:00,63.23,63.35,63.15,63.32,27929.0,63.23,63.35,63.15,63.32,27929.0
2022-12-09 10:55:00,63.3,63.41,63.23,63.39,22555.0,63.3,63.41,63.23,63.39,22555.0
2022-12-09 11:00:00,63.4,63.71,63.39,63.71,55816.0,63.4,63.71,63.39,63.71,55816.0
2022-12-09 11:05:00,63.72,63.75,63.43,63.45,47608.0,63.72,63.75,63.43,63.45,47608.0
2022-12-09 11:10:00,63.43,63.46,63.22,63.45,66210.0,63.43,63.46,63.22,63.45,66210.0
2022-12-09 11:15:00,63.47,63.65,63.47,63.63,45567.0,63.47,63.65,63.47,63.63,45567.0
2022-12-09 11:20:00,63.63,63.73,63.59,63.62,25101.0,63.63,63.73,63.59,63.62,25101.0
2022-12-09 11:25:00,63.58,63.66,63.51,63.51,51166.0,63.58,63.66,63.51,63.51,51166.0
2022-12-09 11:30:00,63.49,63.58,63.34,63.41,40054.0,63.49,63.58,63.34,63.41,40054.0
2022-12-09 11:35:00,63.4,63.41,63.32,63.39,18156.0,63.4,63.41,63.32,63.39,18156.0
2022-12-09 11:40:00,63.38,63.56,63.28,63.54,19006.0,63.38,63.56,63.28,63.54,19006.0
2022-12-09 11:45:00,63.55,63.55,63.39,63.44,15587.0,63.55,63.55,63.39,63.44,15587.0
2022-12-09 11:50:00,63.43,63.45,63.21,63.21,20414.0,63.43,63.45,63.21,63.21,20414.0
2022-12-09 11:55:00,63.21,63.35,63.21,63.32,18047.0,63.21,63.35,63.21,63.32,18047.0
2022-12-09 12:00:00,63.31,63.31,63.03,63.03,54084.0,63.31,63.31,63.03,63.03,54084.0
2022-12-09 12:05:00,63.04,63.11,63.01,63.09,26066.0,63.04,63.11,63.01,63.09,26066.0
2022-12-09 12:10:00,63.09,63.13,62.96,62.96,33292.0,63.09,63.13,62.96,62.96,33292.0
2022-12-09 12:15:00,62.97,62.97,62.83,62.87,58081.0,62.97,62.97,62.83,62.87,58081.0
2022-12-09 12:20:00,62.86,62.88,62.6,62.62,65029.0,62.86,62.88,62.6,62.62,65029.0
2022-12-09 12:25:00,62.62,62.76,62.43,62.75,144269.0,62.62,62.76,62.43,62.75,144269.0
2022-12-09 12:30:00,62.76,62.77,62.32,62.59,82223.0,62.76,62.77,62.32,62.59,82223.0
2022-12-09 12:35:00,62.6,62.72,62.59,62.61,25981.0,62.6,62.72,62.59,62.61,25981.0
2022-12-09 12:40:00,62.59,62.69,62.51,62.54,33788.0,62.59,62.69,62.51,62.54,33788.0
2022-12-09 12:45:00,62.54,62.61,62.37,62.4,97491.0,62.54,62.61,62.37,62.4,97491.0
2022-12-09 12:50:00,62.39,62.46,62.3,62.33,31789.0,62.39,62.46,62.3,62.33,31789.0
2022-12-09 12:55:00,62.32,62.55,62.29,62.37,52313.0,62.32,62.55,62.29,62.37,52313.0
2022-12-09 13:00:00,62.36,62.53,62.35,62.44,16422.0,62.36,62.53,62.35,62.44,16422.0
2022-12-09 13:05:00,62.44,62.48,62.31,62.35,23361.0,62.44,62.48,62.31,62.35,23361.0
2022-12-09 13:10:00,62.34,62.44,62.31,62.36,26658.0,62.34,62.44,62.31,62.36,26658.0
2022-12-09 13:15:00,62.35,62.37,61.9,62.07,404734.0,62.35,62.37,61.9,62.07,404734.0
2022-12-09 13:20:00,62.07,62.14,61.99,62.06,115081.0,62.07,62.14,61.99,62.06,115081.0
2022-12-09 13:25:00,62.04,62.15,62.0,62.03,49314.0,62.04,62.15,62.0,62.03,49314.0
2022-12-09 13:30:00,62.02,62.12,61.94,62.07,74421.0,62.02,62.12,61.94,62.07,74421.0
2022-12-09 13:35:00,62.04,62.08,61.95,62.01,30804.0,62.04,62.08,61.95,62.01,30804.0
2022-12-09 13:40:00,62.0,62.08,61.96,62.0,53497.0,62.0,62.08,61.96,62.0,53497.0
2022-12-09 13:45:00,61.99,62.01,61.85,61.98,183367.0,61.99,62.01,61.85,61.98,183367.0
2022-12-09 13:50:00,61.96,62.12,61.9,62.1,35903.0,61.96,62.12,61.9,62.1,35903.0
2022-12-09 13:55:00,62.08,62.08,61.97,62.0,27098.0,62.08,62.08,61.97,62.0,27098.0
2022-12-09 14:00:00,62.02,62.07,61.94,62.0,23712.0,62.02,62.07,61.94,62.0,23712.0
2022-12-09 14:05:00,62.0,62.01,61.87,61.88,51479.0,62.0,62.01,61.87,61.88,51479.0
2022-12-09 14:10:00,61.88,61.93,61.81,61.91,54629.0,61.88,61.93,61.81,61.91,54629.0
2022-12-09 14:15:00,61.92,62.07,61.88,62.0,129521.0,61.92,62.07,61.88,62.0,129521.0
2022-12-09 14:20:00,62.01,62.29,61.98,62.29,59574.0,62.01,62.29,61.98,62.29,59574.0
2022-12-09 14:25:00,62.29,62.67,62.21,62.58,177435.0,62.29,62.67,62.21,62.58,177435.0
2022-12-09 14:30:00,62.6,62.85,62.59,62.77,68120.0,62.6,62.85,62.59,62.77,68120.0
2022-12-09 14:35:00,62.78,62.83,62.68,62.78,35952.0,62.78,62.83,62.68,62.78,35952.0
2022-12-09 14:40:00,62.78,62.85,62.72,62.85,56205.0,62.78,62.85,62.72,62.85,56205.0
2022-12-09 14:45:00,62.84,62.93,62.81,62.92,37896.0,62.84,62.93,62.81,62.92,37896.0
2022-12-09 14:50:00,62.9,63.04,62.88,63.03,81291.0,62.9,63.04,62.88,63.03,81291.0
2022-12-09 14:55:00,63.03,63.06,62.96,63.01,147994.0,63.03,63.06,62.96,63.01,147994.0
2022-12-09 15:00:00,63.0,63.03,62.92,62.99,273969.0,63.0,63.03,62.92,62.99,273969.0
2022-12-09 15:05:00,62.98,63.05,62.95,62.99,35311.0,62.98,63.05,62.95,62.99,35311.0
2022-12-09 15:10:00,62.99,63.03,62.97,63.02,34188.0,62.99,63.03,62.97,63.02,34188.0
2022-12-09 15:15:00,63.02,63.05,62.99,63.0,17676.0,63.02,63.05,62.99,63.0,17676.0
2022-12-09 15:20:00,63.0,63.01,62.95,62.96,27148.0,63.0,63.01,62.95,62.96,27148.0
2022-12-09 15:25:00,62.95,63.04,62.95,62.99,25260.0,62.95,63.04,62.95,62.99,25260.0
2022-12-09 15:30:00,62.98,63.02,62.97,62.99,15717.0,62.98,63.02,62.97,62.99,15717.0
2022-12-09 15:35:00,62.98,63.01,62.92,62.93,93365.0,62.98,63.01,62.92,62.93,93365.0
2022-12-09 15:40:00,62.93,62.97,62.86,62.88,192836.0,62.93,62.97,62.86,62.88,192836.0
2022-12-09 15:45:00,62.88,62.91,62.82,62.86,75321.0,62.88,62.91,62.82,62.86,75321.0
2022-12-09 15:50:00,62.85,62.94,62.83,62.94,136355.0,62.85,62.94,62.83,62.94,136355.0
2022-12-09 15:55:00,62.94,62.95,62.82,62.86,488746.0,62.94,62.95,62.82,62.86,488746.0
2022-12-12 09:30:00,63.21,63.49,63.05,63.37,172107.0,63.21,63.49,63.05,63.37,172107.0
2022-12-12 09:35:00,63.37,63.58,63.2,63.22,178120.0,63.37,63.58,63.2,63.22,178120.0
2022-12-12 09:40:00,63.24,63.47,63.24,63.44,28756.0,63.24,63.47,63.24,63.44,28756.0
2022-12-12 09:45:00,63.44,63.64,63.44,63.63,62302.0,63.44,63.64,63.44,63.63,62302.0
2022-12-12 09:50:00,63.61,63.66,63.5,63.57,61328.0,63.61,63.66,63.5,63.57,61328.0
2022-12-12 09:55:00,63.57,63.85,63.56,63.78,92997.0,63.57,63.85,63.56,63.78,92997.0
2022-12-12 10:00:00,63.79,64.12,63.78,63.95,107498.0,63.79,64.12,63.78,63.95,107498.0
2022-12-12 10:05:00,63.96,64.17,63.96,64.03,67440.0,63.96,64.17,63.96,64.03,67440.0
2022-12-12 10:10:00,64.05,64.23,64.05,64.14,50070.0,64.05,64.23,64.05,64.14,50070.0
2022-12-12 10:15:00,64.15,64.27,63.98,64.17,80506.0,64.15,64.27,63.98,64.17,80506.0
2022-12-12 10:20:00,64.16,64.4,64.14,64.35,92448.0,64.16,64.4,64.14,64.35,92448.0
2022-12-12 10:25:00,64.33,64.4,64.27,64.37,42745.0,64.33,64.4,64.27,64.37,42745.0
2022-12-12 10:30:00,64.38,64.55,64.33,64.5,58694.0,64.38,64.55,64.33,64.5,58694.0
2022-12-12 10:35:00,64.44,64.5,64.4,64.42,24404.0,64.44,64.5,64.4,64.42,24404.0
2022-12-12 10:40:00,64.45,64.62,64.42,64.59,35697.0,64.45,64.62,64.42,64.59,35697.0
2022-12-12 10:45:00,64.59,64.6,64.5,64.54,27691.0,64.59,64.6,64.5,64.54,27691.0
2022-12-12 10:50:00,64.54,64.6,64.44,64.6,87259.0,64.54,64.6,64.44,64.6,87259.0
2022-12-12 10:55:00,64.61,64.63,64.38,64.51,41774.0,64.61,64.63,64.38,64.51,41774.0
2022-12-12 11:00:00,64.51,64.61,64.48,64.5,44357.0,64.51,64.61,64.48,64.5,44357.0
2022-12-12 11:05:00,64.47,64.61,64.47,64.61,28132.0,64.47,64.61,64.47,64.61,28132.0
2022-12-12 11:10:00,64.59,64.59,64.43,64.56,109664.0,64.59,64.59,64.43,64.56,109664.0
2022-12-12 11:15:00,64.57,64.61,64.31,64.34,50612.0,64.57,64.61,64.31,64.34,50612.0
2022-12-12 11:20:00,64.33,64.49,64.33,64.43,24611.0,64.33,64.49,64.33,64.43,24611.0
2022-12-12 11:25:00,64.42,64.61,64.32,64.44,63382.0,64.42,64.61,64.32,64.44,63382.0
2022-12-12 11:30:00,64.42,64.51,64.31,64.31,48654.0,64.42,64.51,64.31,64.31,48654.0
2022-12-12 11:35:00,64.3,64.41,64.12,64.18,68619.0,64.3,64.41,64.12,64.18,68619.0
2022-12-12 11:40:00,64.18,64.27,64.16,64.21,45807.0,64.18,64.27,64.16,64.21,45807.0
2022-12-12 11:45:00,64.25,64.45,64.25,64.36,17186.0,64.25,64.45,64.25,64.36,17186.0
2022-12-12 11:50:00,64.35,64.43,64.32,64.32,6630.0,64.35,64.43,64.32,64.32,6630.0
2022-12-12 11:55:00,64.33,64.37,64.29,64.29,25348.0,64.33,64.37,64.29,64.29,25348.0
2022-12-12 12:00:00,64.31,64.34,64.26,64.31,35767.0,64.31,64.34,64.26,64.31,35767.0
2022-12-12 12:05:00,64.3,64.35,64.26,64.34,43047.0,64.3,64.35,64.26,64.34,43047.0
2022-12-12 12:10:00,64.33,64.33,63.94,63.97,47443.0,64.33,64.33,63.94,63.97,47443.0
2022-12-12 12:15:00,63.99,64.04,63.95,64.03,47292.0,63.99,64.04,63.95,64.03,47292.0
2022-12-12 12:20:00,64.02,64.02,63.94,63.98,29402.0,64.02,64.02,63.94,63.98,29402.0
2022-12-12 12:25:00,63.99,64.16,63.99,64.11,13897.0,63.99,64.16,63.99,64.11,13897.0
2022-12-12 12:30:00,64.11,64.13,63.97,64.06,25091.0,64.11,64.13,63.97,64.06,25091.0
2022-12-12 12:35:00,64.05,64.09,63.99,64.0,8605.0,64.05,64.09,63.99,64.0,8605.0
2022-12-12 12:40:00,63.99,64.06,63.91,63.98,44129.0,63.99,64.06,63.91,63.98,44129.0
2022-12-12 12:45:00,64.0,64.27,63.99,64.25,12892.0,64.0,64.27,63.99,64.25,12892.0
2022-12-12 12:50:00,64.24,64.55,64.24,64.53,36303.0,64.24,64.55,64.24,64.53,36303.0
2022-12-12 12:55:00,64.54,64.59,64.45,64.47,21820.0,64.54,64.59,64.45,64.47,21820.0
2022-12-12 13:00:00,64.48,64.52,64.22,64.25,25574.0,64.48,64.52,64.22,64.25,25574.0
2022-12-12 13:05:00,64.22,64.41,64.22,64.41,10304.0,64.22,64.41,64.22,64.41,10304.0
2022-12-12 13:10:00,64.4,64.41,64.29,64.34,15597.0,64.4,64.41,64.29,64.34,15597.0
2022-12-12 13:15:00,64.35,64.39,64.3,64.3,7319.0,64.35,64.39,64.3,64.3,7319.0
2022-12-12 13:20:00,64.28,64.42,64.28,64.31,27244.0,64.28,64.42,64.28,64.31,27244.0
2022-12-12 13:25:00,64.31,64.39,64.27,64.36,9757.0,64.31,64.39,64.27,64.36,9757.0
2022-12-12 13:30:00,64.37,64.47,64.3,64.31,13090.0,64.37,64.47,64.3,64.31,13090.0
2022-12-12 13:35:00,64.27,64.28,64.16,64.25,17704.0,64.27,64.28,64.16,64.25,17704.0
2022-12-12 13:40:00,64.23,64.27,64.19,64.2,10468.0,64.23,64.27,64.19,64.2,10468.0
2022-12-12 13:45:00,64.19,64.27,64.18,64.22,3652.0,64.19,64.27,64.18,64.22,3652.0
2022-12-12 13:50:00,64.18,64.22,64.11,64.18,14710.0,64.18,64.22,64.11,64.18,14710.0
2022-12-12 13:55:00,64.2,64.28,64.15,64.24,18947.0,64.2,64.28,64.15,64.24,18947.0
2022-12-12 14:00:00,64.22,64.29,64.18,64.18,15200.0,64.22,64.29,64.18,64.18,15200.0
2022-12-12 14:05:00,64.19,64.25,64.07,64.08,28490.0,64.19,64.25,64.07,64.08,28490.0
2022-12-12 14:10:00,64.07,64.16,64.03,64.12,16387.0,64.07,64.16,64.03,64.12,16387.0
2022-12-12 14:15:00,64.1,64.27,64.09,64.14,37134.0,64.1,64.27,64.09,64.14,37134.0
2022-12-12 14:20:00,64.13,64.45,64.12,64.39,58050.0,64.13,64.45,64.12,64.39,58050.0
2022-12-12 14:25:00,64.38,64.4,64.13,64.13,95027.0,64.38,64.4,64.13,64.13,95027.0
2022-12-12 14:30:00,64.13,64.23,64.13,64.15,17888.0,64.13,64.23,64.13,64.15,17888.0
2022-12-12 14:35:00,64.14,64.2,64.12,64.2,65446.0,64.14,64.2,64.12,64.2,65446.0
2022-12-12 14:40:00,64.2,64.23,64.16,64.16,31477.0,64.2,64.23,64.16,64.16,31477.0
2022-12-12 14:45:00,64.16,64.18,64.13,64.15,18280.0,64.16,64.18,64.13,64.15,18280.0
2022-12-12 14:50:00,64.14,64.29,64.13,64.27,61446.0,64.14,64.29,64.13,64.27,61446.0
2022-12-12 14:55:00,64.27,64.28,64.16,64.16,27497.0,64.27,64.28,64.16,64.16,27497.0
2022-12-12 15:00:00,64.18,64.21,64.14,64.21,48307.0,64.18,64.21,64.14,64.21,48307.0
2022-12-12 15:05:00,64.21,64.29,64.21,64.29,27555.0,64.21,64.29,64.21,64.29,27555.0
2022-12-12 15:10:00,64.28,64.36,64.27,64.29,27182.0,64.28,64.36,64.27,64.29,27182.0
2022-12-12 15:15:00,64.3,64.35,64.27,64.34,53082.0,64.3,64.35,64.27,64.34,53082.0
2022-12-12 15:20:00,64.35,64.35,64.29,64.31,11720.0,64.35,64.35,64.29,64.31,11720.0
2022-12-12 15:25:00,64.32,64.4,64.31,64.36,42193.0,64.32,64.4,64.31,64.36,42193.0
2022-12-12 15:30:00,64.37,64.44,64.36,64.39,49279.0,64.37,64.44,64.36,64.39,49279.0
2022-12-12 15:35:00,64.39,64.4,64.36,64.4,34543.0,64.39,64.4,64.36,64.4,34543.0
2022-12-12 15:40:00,64.4,64.41,64.34,64.37,69467.0,64.4,64.41,64.34,64.37,69467.0
2022-12-12 15:45:00,64.37,64.41,64.35,64.4,52665.0,64.37,64.41,64.35,64.4,52665.0
2022-12-12 15:50:00,64.38,64.45,64.37,64.43,48859.0,64.38,64.45,64.37,64.43,48859.0
2022-12-12 15:55:00,64.43,64.46,64.38,64.41,292352.0,64.43,64.46,64.38,64.41,292352.0
2022-12-13 09:30:00,65.16,65.3,65.14,65.24,202441.0,65.16,65.3,65.14,65.24,202441.0
2022-12-13 09:35:00,65.23,65.37,65.19,65.37,69836.0,65.23,65.37,65.19,65.37,69836.0
2022-12-13 09:40:00,65.35,65.48,65.27,65.4,41525.0,65.35,65.48,65.27,65.4,41525.0
2022-12-13 09:45:00,65.38,65.49,65.32,65.35,31080.0,65.38,65.49,65.32,65.35,31080.0
2022-12-13 09:50:00,65.33,65.96,65.33,65.91,129295.0,65.33,65.96,65.33,65.91,129295.0
2022-12-13 09:55:00,65.89,66.08,65.72,65.72,93613.0,65.89,66.08,65.72,65.72,93613.0
2022-12-13 10:00:00,65.74,65.83,65.52,65.52,84643.0,65.74,65.83,65.52,65.52,84643.0
2022-12-13 10:05:00,65.5,65.7,65.5,65.66,18568.0,65.5,65.7,65.5,65.66,18568.0
2022-12-13 10:10:00,65.64,65.66,65.51,65.54,22398.0,65.64,65.66,65.51,65.54,22398.0
2022-12-13 10:15:00,65.54,65.58,65.35,65.41,30257.0,65.54,65.58,65.35,65.41,30257.0
2022-12-13 10:20:00,65.46,65.47,65.37,65.38,47142.0,65.46,65.47,65.37,65.38,47142.0
2022-12-13 10:25:00,65.35,65.45,65.23,65.34,26622.0,65.35,65.45,65.23,65.34,26622.0
2022-12-13 10:30:00,65.43,65.73,65.42,65.73,21462.0,65.43,65.73,65.42,65.73,21462.0
2022-12-13 10:35:00,65.77,65.8,65.53,65.56,18366.0,65.77,65.8,65.53,65.56,18366.0
2022-12-13 10:40:00,65.53,65.81,65.44,65.77,19850.0,65.53,65.81,65.44,65.77,19850.0
2022-12-13 10:45:00,65.76,65.8,65.53,65.53,9136.0,65.76,65.8,65.53,65.53,9136.0
2022-12-13 10:50:00,65.55,65.59,65.5,65.57,22657.0,65.55,65.59,65.5,65.57,22657.0
2022-12-13 10:55:00,65.56,65.58,65.45,65.48,17972.0,65.56,65.58,65.45,65.48,17972.0
2022-12-13 11:00:00,65.5,65.75,65.5,65.73,25335.0,65.5,65.75,65.5,65.73,25335.0
2022-12-13 11:05:00,65.74,65.81,65.62,65.62,49274.0,65.74,65.81,65.62,65.62,49274.0
2022-12-13 11:10:00,65.63,65.77,65.62,65.77,20392.0,65.63,65.77,65.62,65.77,20392.0
2022-12-13 11:15:00,65.78,66.07,65.72,65.95,68901.0,65.78,66.07,65.72,65.95,68901.0
2022-12-13 11:20:00,65.93,66.0,65.79,65.91,25154.0,65.93,66.0,65.79,65.91,25154.0
2022-12-13 11:25:00,65.87,66.07,65.81,65.94,300885.0,65.87,66.07,65.81,65.94,300885.0
2022-12-13 11:30:00,65.95,66.17,65.95,66.15,40304.0,65.95,66.17,65.95,66.15,40304.0
2022-12-13 11:35:00,66.13,66.2,66.06,66.06,7020.0,66.13,66.2,66.06,66.06,7020.0
2022-12-13 11:40:00,66.05,66.38,66.03,66.35,67986.0,66.05,66.38,66.03,66.35,67986.0
2022-12-13 11:45:00,66.34,66.35,66.09,66.09,49420.0,66.34,66.35,66.09,66.09,49420.0
2022-12-13 11:50:00,66.11,66.29,66.05,66.23,98670.0,66.11,66.29,66.05,66.23,98670.0
2022-12-13 11:55:00,66.23,66.32,66.16,66.24,184942.0,66.23,66.32,66.16,66.24,184942.0
2022-12-13 12:00:00,66.28,66.33,66.23,66.25,71416.0,66.28,66.33,66.23,66.25,71416.0
2022-12-13 12:05:00,66.23,66.45,66.21,66.45,45808.0,66.23,66.45,66.21,66.45,45808.0
2022-12-13 12:10:00,66.44,66.47,66.34,66.47,89949.0,66.44,66.47,66.34,66.47,89949.0
2022-12-13 12:15:00,66.41,66.45,66.09,66.12,41325.0,66.41,66.45,66.09,66.12,41325.0
2022-12-13 12:20:00,66.09,66.21,66.03,66.06,88973.0,66.09,66.21,66.03,66.06,88973.0
2022-12-13 12:25:00,66.08,66.18,66.04,66.04,22437.0,66.08,66.18,66.04,66.04,22437.0
2022-12-13 12:30:00,66.04,66.2,65.98,66.09,43378.0,66.04,66.2,65.98,66.09,43378.0
2022-12-13 12:35:00,66.09,66.25,66.09,66.24,9518.0,66.09,66.25,66.09,66.24,9518.0
2022-12-13 12:40:00,66.25,66.42,66.24,66.41,22801.0,66.25,66.42,66.24,66.41,22801.0
2022-12-13 12:45:00,66.39,66.39,66.19,66.2,15900.0,66.39,66.39,66.19,66.2,15900.0
2022-12-13 12:50:00,66.17,66.24,66.13,66.15,73631.0,66.17,66.24,66.13,66.15,73631.0
2022-12-13 12:55:00,66.13,66.14,65.83,65.84,121724.0,66.13,66.14,65.83,65.84,121724.0
2022-12-13 13:00:00,65.85,65.96,65.77,65.86,20563.0,65.85,65.96,65.77,65.86,20563.0
2022-12-13 13:05:00,65.86,65.95,65.85,65.94,7965.0,65.86,65.95,65.85,65.94,7965.0
2022-12-13 13:10:00,65.94,66.1,65.93,66.07,18960.0,65.94,66.1,65.93,66.07,18960.0
2022-12-13 13:15:00,66.06,66.18,66.02,66.16,12361.0,66.06,66.18,66.02,66.16,12361.0
2022-12-13 13:20:00,66.21,66.34,66.2,66.21,28458.0,66.21,66.34,66.2,66.21,28458.0
2022-12-13 13:25:00,66.2,66.26,66.16,66.2,7347.0,66.2,66.26,66.16,66.2,7347.0
2022-12-13 13:30:00,66.21,66.25,66.09,66.09,41360.0,66.21,66.25,66.09,66.09,41360.0
2022-12-13 13:35:00,66.11,66.13,66.05,66.06,10241.0,66.11,66.13,66.05,66.06,10241.0
2022-12-13 13:40:00,66.02,66.21,66.01,66.19,9503.0,66.02,66.21,66.01,66.19,9503.0
2022-12-13 13:45:00,66.21,66.21,66.1,66.1,8398.0,66.21,66.21,66.1,66.1,8398.0
2022-12-13 13:50:00,66.1,66.11,65.98,66.02,10969.0,66.1,66.11,65.98,66.02,10969.0
2022-12-13 13:55:00,66.01,66.14,66.01,66.14,22189.0,66.01,66.14,66.01,66.14,22189.0
2022-12-13 14:00:00,66.13,66.22,66.05,66.08,54984.0,66.13,66.22,66.05,66.08,54984.0
2022-12-13 14:05:00,66.06,66.06,65.96,65.98,23010.0,66.06,66.06,65.96,65.98,23010.0
2022-12-13 14:10:00,65.99,66.11,65.94,65.97,9043.0,65.99,66.11,65.94,65.97,9043.0
2022-12-13 14:15:00,65.96,66.01,65.77,65.83,24439.0,65.96,66.01,65.77,65.83,24439.0
2022-12-13 14:20:00,65.8,65.97,65.75,65.76,48958.0,65.8,65.97,65.75,65.76,48958.0
2022-12-13 14:25:00,65.73,66.02,65.68,65.92,36414.0,65.73,66.02,65.68,65.92,36414.0
2022-12-13 14:30:00,65.92,65.98,65.83,65.97,5919.0,65.92,65.98,65.83,65.97,5919.0
2022-12-13 14:35:00,65.99,66.07,65.97,66.07,9028.0,65.99,66.07,65.97,66.07,9028.0
2022-12-13 14:40:00,66.05,66.13,66.02,66.12,14149.0,66.05,66.13,66.02,66.12,14149.0
2022-12-13 14:45:00,66.13,66.13,66.03,66.07,14951.0,66.13,66.13,66.03,66.07,14951.0
2022-12-13 14:50:00,66.06,66.07,65.97,65.98,37032.0,66.06,66.07,65.97,65.98,37032.0
2022-12-13 14:55:00,65.98,65.99,65.94,65.99,18802.0,65.98,65.99,65.94,65.99,18802.0
2022-12-13 15:00:00,65.98,65.98,65.85,65.93,70218.0,65.98,65.98,65.85,65.93,70218.0
2022-12-13 15:05:00,65.93,66.04,65.9,66.02,37357.0,65.93,66.04,65.9,66.02,37357.0
2022-12-13 15:10:00,66.02,66.06,66.02,66.05,16408.0,66.02,66.06,66.02,66.05,16408.0
2022-12-13 15:15:00,66.04,66.1,66.02,66.07,25627.0,66.04,66.1,66.02,66.07,25627.0
2022-12-13 15:20:00,66.06,66.12,66.01,66.02,21208.0,66.06,66.12,66.01,66.02,21208.0
2022-12-13 15:25:00,66.02,66.02,65.94,66.0,12132.0,66.02,66.02,65.94,66.0,12132.0
2022-12-13 15:30:00,66.0,66.04,65.98,65.98,19636.0,66.0,66.04,65.98,65.98,19636.0
2022-12-13 15:35:00,65.98,66.0,65.92,65.94,20663.0,65.98,66.0,65.92,65.94,20663.0
2022-12-13 15:40:00,65.94,65.95,65.88,65.91,8607.0,65.94,65.95,65.88,65.91,8607.0
2022-12-13 15:45:00,65.92,65.96,65.9,65.9,33335.0,65.92,65.96,65.9,65.9,33335.0
2022-12-13 15:50:00,65.9,65.98,65.88,65.88,156943.0,65.9,65.98,65.88,65.88,156943.0
2022-12-13 15:55:00,65.89,65.9,65.85,65.88,115472.0,65.89,65.9,65.85,65.88,115472.0
2022-12-14 09:30:00,66.79,66.95,66.79,66.93,129493.0,66.79,66.95,66.79,66.93,129493.0
2022-12-14 09:35:00,66.97,67.01,66.8,66.92,60142.0,66.97,67.01,66.8,66.92,60142.0
2022-12-14 09:40:00,66.92,67.02,66.92,67.01,253030.0,66.92,67.02,66.92,67.01,253030.0
2022-12-14 09:45:00,67.0,67.03,66.82,66.93,38921.0,67.0,67.03,66.82,66.93,38921.0
2022-12-14 09:50:00,66.92,67.01,66.91,66.99,133308.0,66.92,67.01,66.91,66.99,133308.0
2022-12-14 09:55:00,66.97,67.08,66.89,66.94,63545.0,66.97,67.08,66.89,66.94,63545.0
2022-12-14 10:00:00,66.95,67.03,66.93,67.0,29770.0,66.95,67.03,66.93,67.0,29770.0
2022-12-14 10:05:00,67.0,67.0,66.68,66.7,51070.0,67.0,67.0,66.68,66.7,51070.0
2022-12-14 10:10:00,66.71,66.85,66.67,66.78,57240.0,66.71,66.85,66.67,66.78,57240.0
2022-12-14 10:15:00,66.79,66.91,66.77,66.89,32819.0,66.79,66.91,66.77,66.89,32819.0
2022-12-14 10:20:00,66.9,66.93,66.72,66.79,118884.0,66.9,66.93,66.72,66.79,118884.0
2022-12-14 10:25:00,66.82,66.82,66.71,66.76,39915.0,66.82,66.82,66.71,66.76,39915.0
2022-12-14 10:30:00,66.73,66.73,66.08,66.55,224594.0,66.73,66.73,66.08,66.55,224594.0
2022-12-14 10:35:00,66.52,66.68,66.45,66.68,66104.0,66.52,66.68,66.45,66.68,66104.0
2022-12-14 10:40:00,66.66,66.99,66.6,66.91,100956.0,66.66,66.99,66.6,66.91,100956.0
2022-12-14 10:45:00,66.9,66.91,66.75,66.78,42974.0,66.9,66.91,66.75,66.78,42974.0
2022-12-14 10:50:00,66.8,66.93,66.75,66.75,13896.0,66.8,66.93,66.75,66.75,13896.0
2022-12-14 10:55:00,66.77,66.95,66.76,66.94,25729.0,66.77,66.95,66.76,66.94,25729.0
2022-12-14 11:00:00,66.95,67.14,66.95,67.03,63068.0,66.95,67.14,66.95,67.03,63068.0
2022-12-14 11:05:00,67.03,67.11,66.99,67.06,25816.0,67.03,67.11,66.99,67.06,25816.0
2022-12-14 11:10:00,67.06,67.3,67.01,67.27,116327.0,67.06,67.3,67.01,67.27,116327.0
2022-12-14 11:15:00,67.25,67.51,67.22,67.47,82024.0,67.25,67.51,67.22,67.47,82024.0
2022-12-14 11:20:00,67.46,67.51,67.41,67.43,85548.0,67.46,67.51,67.41,67.43,85548.0
2022-12-14 11:25:00,67.47,67.51,67.36,67.37,213575.0,67.47,67.51,67.36,67.37,213575.0
2022-12-14 11:30:00,67.36,67.45,67.25,67.26,85090.0,67.36,67.45,67.25,67.26,85090.0
2022-12-14 11:35:00,67.29,67.29,67.18,67.29,82298.0,67.29,67.29,67.18,67.29,82298.0
2022-12-14 11:40:00,67.29,67.34,67.2,67.3,40271.0,67.29,67.34,67.2,67.3,40271.0
2022-12-14 11:45:00,67.3,67.32,67.12,67.24,157623.0,67.3,67.32,67.12,67.24,157623.0
2022-12-14 11:50:00,67.25,67.32,67.21,67.27,36489.0,67.25,67.32,67.21,67.27,36489.0
2022-12-14 11:55:00,67.27,67.36,67.25,67.34,13317.0,67.27,67.36,67.25,67.34,13317.0
2022-12-14 12:00:00,67.37,67.41,67.32,67.32,78728.0,67.37,67.41,67.32,67.32,78728.0
2022-12-14 12:05:00,67.31,67.39,67.31,67.36,38587.0,67.31,67.39,67.31,67.36,38587.0
2022-12-14 12:10:00,67.36,67.39,67.32,67.39,15613.0,67.36,67.39,67.32,67.39,15613.0
2022-12-14 12:15:00,67.39,67.43,67.39,67.42,37542.0,67.39,67.43,67.39,67.42,37542.0
2022-12-14 12:20:00,67.43,67.44,67.36,67.38,41548.0,67.43,67.44,67.36,67.38,41548.0
2022-12-14 12:25:00,67.39,67.54,67.39,67.48,869800.0,67.39,67.54,67.39,67.48,869800.0
2022-12-14 12:30:00,67.48,67.54,67.47,67.5,244161.0,67.48,67.54,67.47,67.5,244161.0
2022-12-14 12:35:00,67.51,67.58,67.51,67.53,182808.0,67.51,67.58,67.51,67.53,182808.0
2022-12-14 12:40:00,67.54,67.61,67.53,67.56,58740.0,67.54,67.61,67.53,67.56,58740.0
2022-12-14 12:45:00,67.56,67.58,67.51,67.53,26604.0,67.56,67.58,67.51,67.53,26604.0
2022-12-14 12:50:00,67.53,67.6,67.49,67.49,34691.0,67.53,67.6,67.49,67.49,34691.0
2022-12-14 12:55:00,67.49,67.53,67.44,67.45,36622.0,67.49,67.53,67.44,67.45,36622.0
2022-12-14 13:00:00,67.44,67.55,67.43,67.55,30348.0,67.44,67.55,67.43,67.55,30348.0
2022-12-14 13:05:00,67.55,67.56,67.49,67.52,22978.0,67.55,67.56,67.49,67.52,22978.0
2022-12-14 13:10:00,67.51,67.52,67.43,67.45,42824.0,67.51,67.52,67.43,67.45,42824.0
2022-12-14 13:15:00,67.45,67.47,67.39,67.4,31632.0,67.45,67.47,67.39,67.4,31632.0
2022-12-14 13:20:00,67.39,67.48,67.37,67.45,22023.0,67.39,67.48,67.37,67.45,22023.0
2022-12-14 13:25:00,67.45,67.47,67.43,67.44,8920.0,67.45,67.47,67.43,67.44,8920.0
2022-12-14 13:30:00,67.44,67.48,67.41,67.43,26250.0,67.44,67.48,67.41,67.43,26250.0
2022-12-14 13:35:00,67.44,67.51,67.44,67.48,27074.0,67.44,67.51,67.44,67.48,27074.0
2022-12-14 13:40:00,67.48,67.57,67.47,67.57,80661.0,67.48,67.57,67.47,67.57,80661.0
2022-12-14 13:45:00,67.57,67.57,67.44,67.48,556135.0,67.57,67.57,67.44,67.48,556135.0
2022-12-14 13:50:00,67.49,67.5,67.41,67.45,301722.0,67.49,67.5,67.41,67.45,301722.0
2022-12-14 13:55:00,67.44,67.44,67.27,67.31,42329.0,67.44,67.44,67.27,67.31,42329.0
2022-12-14 14:00:00,67.31,67.33,67.06,67.22,62591.0,67.31,67.33,67.06,67.22,62591.0
2022-12-14 14:05:00,67.19,67.24,67.06,67.06,32385.0,67.19,67.24,67.06,67.06,32385.0
2022-12-14 14:10:00,67.06,67.34,67.03,67.32,50986.0,67.06,67.34,67.03,67.32,50986.0
2022-12-14 14:15:00,67.3,67.39,67.22,67.32,29104.0,67.3,67.39,67.22,67.32,29104.0
2022-12-14 14:20:00,67.3,67.39,67.21,67.22,22939.0,67.3,67.39,67.21,67.22,22939.0
2022-12-14 14:25:00,67.2,67.36,67.06,67.25,44267.0,67.2,67.36,67.06,67.25,44267.0
2022-12-14 14:30:00,67.24,67.51,67.16,67.23,138304.0,67.24,67.51,67.16,67.23,138304.0
2022-12-14 14:35:00,67.25,67.27,67.13,67.15,28510.0,67.25,67.27,67.13,67.15,28510.0
2022-12-14 14:40:00,67.15,67.34,67.08,67.33,28518.0,67.15,67.34,67.08,67.33,28518.0
2022-12-14 14:45:00,67.34,67.42,67.24,67.35,14063.0,67.34,67.42,67.24,67.35,14063.0
2022-12-14 14:50:00,67.33,67.36,67.3,67.34,12890.0,67.33,67.36,67.3,67.34,12890.0
2022-12-14 14:55:00,67.35,67.38,67.32,67.38,17497.0,67.35,67.38,67.32,67.38,17497.0
2022-12-14 15:00:00,67.38,67.52,67.37,67.44,94943.0,67.38,67.52,67.37,67.44,94943.0
2022-12-14 15:05:00,67.45,67.5,67.41,67.47,18588.0,67.45,67.5,67.41,67.47,18588.0
2022-12-14 15:10:00,67.47,67.67,67.46,67.59,51037.0,67.47,67.67,67.46,67.59,51037.0
2022-12-14 15:15:00,67.59,67.6,67.5,67.52,40287.0,67.59,67.6,67.5,67.52,40287.0
2022-12-14 15:20:00,67.53,67.53,67.43,67.47,13744.0,67.53,67.53,67.43,67.47,13744.0
2022-12-14 15:25:00,67.47,67.47,67.31,67.31,23890.0,67.47,67.47,67.31,67.31,23890.0
2022-12-14 15:30:00,67.31,67.39,67.28,67.39,58282.0,67.31,67.39,67.28,67.39,58282.0
2022-12-14 15:35:00,67.4,67.42,67.36,67.37,20270.0,67.4,67.42,67.36,67.37,20270.0
2022-12-14 15:40:00,67.38,67.39,67.31,67.35,37893.0,67.38,67.39,67.31,67.35,37893.0
2022-12-14 15:45:00,67.34,67.42,67.31,67.36,46454.0,67.34,67.42,67.31,67.36,46454.0
2022-12-14 15:50:00,67.36,67.45,67.36,67.4,114583.0,67.36,67.45,67.36,67.4,114583.0
2022-12-14 15:55:00,67.4,67.4,67.34,67.36,68238.0,67.4,67.4,67.34,67.36,68238.0
2022-12-15 09:30:00,66.9,67.05,66.76,66.84,156959.0,66.9,67.05,66.76,66.84,156959.0
2022-12-15 09:35:00,66.86,66.96,66.8,66.9,41410.0,66.86,66.96,66.8,66.9,41410.0
2022-12-15 09:40:00,66.89,66.92,66.66,66.72,52882.0,66.89,66.92,66.66,66.72,52882.0
2022-12-15 09:45:00,66.7,66.87,66.69,66.84,35135.0,66.7,66.87,66.69,66.84,35135.0
2022-12-15 09:50:00,66.85,66.89,66.78,66.79,62889.0,66.85,66.89,66.78,66.79,62889.0
2022-12-15 09:55:00,66.79,66.79,66.4,66.44,81908.0,66.79,66.79,66.4,66.44,81908.0
2022-12-15 10:00:00,66.43,66.57,66.41,66.51,47278.0,66.43,66.57,66.41,66.51,47278.0
2022-12-15 10:05:00,66.49,66.63,66.49,66.59,38532.0,66.49,66.63,66.49,66.59,38532.0
2022-12-15 10:10:00,66.57,66.72,66.41,66.49,58096.0,66.57,66.72,66.41,66.49,58096.0
2022-12-15 10:15:00,66.47,66.65,66.43,66.65,31828.0,66.47,66.65,66.43,66.65,31828.0
2022-12-15 10:20:00,66.65,66.73,66.57,66.65,37535.0,66.65,66.73,66.57,66.65,37535.0
2022-12-15 10:25:00,66.63,66.69,66.55,66.62,19868.0,66.63,66.69,66.55,66.62,19868.0
2022-12-15 10:30:00,66.62,66.69,66.52,66.69,10898.0,66.62,66.69,66.52,66.69,10898.0
2022-12-15 10:35:00,66.68,66.77,66.66,66.72,28347.0,66.68,66.77,66.66,66.72,28347.0
2022-12-15 10:40:00,66.74,66.97,66.74,66.93,33638.0,66.74,66.97,66.74,66.93,33638.0
2022-12-15 10:45:00,66.94,66.96,66.78,66.83,30960.0,66.94,66.96,66.78,66.83,30960.0
2022-12-15 10:50:00,66.83,66.87,66.68,66.71,43267.0,66.83,66.87,66.68,66.71,43267.0
2022-12-15 10:55:00,66.69,66.75,66.48,66.56,25094.0,66.69,66.75,66.48,66.56,25094.0
2022-12-15 11:00:00,66.57,66.64,66.54,66.58,13214.0,66.57,66.64,66.54,66.58,13214.0
2022-12-15 11:05:00,66.57,66.66,66.52,66.55,10849.0,66.57,66.66,66.52,66.55,10849.0
2022-12-15 11:10:00,66.58,66.61,66.16,66.18,40520.0,66.58,66.61,66.16,66.18,40520.0
2022-12-15 11:15:00,66.17,66.35,66.16,66.32,35700.0,66.17,66.35,66.16,66.32,35700.0
2022-12-15 11:20:00,66.3,66.35,66.17,66.26,25998.0,66.3,66.35,66.17,66.26,25998.0
2022-12-15 11:25:00,66.21,66.25,65.8,65.91,57468.0,66.21,66.25,65.8,65.91,57468.0
2022-12-15 11:30:00,65.89,66.01,65.76,65.84,37009.0,65.89,66.01,65.76,65.84,37009.0
2022-12-15 11:35:00,65.81,65.92,65.8,65.84,20371.0,65.81,65.92,65.8,65.84,20371.0
2022-12-15 11:40:00,65.82,65.83,65.68,65.8,89638.0,65.82,65.83,65.68,65.8,89638.0
2022-12-15 11:45:00,65.8,66.04,65.79,66.03,105702.0,65.8,66.04,65.79,66.03,105702.0
2022-12-15 11:50:00,66.02,66.23,66.01,66.15,64979.0,66.02,66.23,66.01,66.15,64979.0
2022-12-15 11:55:00,66.18,66.24,66.11,66.19,8205.0,66.18,66.24,66.11,66.19,8205.0
2022-12-15 12:00:00,66.16,66.16,66.05,66.13,41788.0,66.16,66.16,66.05,66.13,41788.0
2022-12-15 12:05:00,66.13,66.41,66.13,66.41,53532.0,66.13,66.41,66.13,66.41,53532.0
2022-12-15 12:10:00,66.41,66.54,66.36,66.5,23153.0,66.41,66.54,66.36,66.5,23153.0
2022-12-15 12:15:00,66.49,66.67,66.46,66.63,26904.0,66.49,66.67,66.46,66.63,26904.0
2022-12-15 12:20:00,66.57,66.68,66.54,66.66,12265.0,66.57,66.68,66.54,66.66,12265.0
2022-12-15 12:25:00,66.67,66.86,66.67,66.82,17647.0,66.67,66.86,66.67,66.82,17647.0
2022-12-15 12:30:00,66.79,66.8,66.67,66.69,14408.0,66.79,66.8,66.67,66.69,14408.0
2022-12-15 12:35:00,66.67,66.72,66.6,66.66,8872.0,66.67,66.72,66.6,66.66,8872.0
2022-12-15 12:40:00,66.65,66.95,66.65,66.78,17903.0,66.65,66.95,66.65,66.78,17903.0
2022-12-15 12:45:00,66.82,66.83,66.58,66.71,88696.0,66.82,66.83,66.58,66.71,88696.0
2022-12-15 12:50:00,66.7,66.78,66.7,66.73,29287.0,66.7,66.78,66.7,66.73,29287.0
2022-12-15 12:55:00,66.72,66.87,66.7,66.87,211584.0,66.72,66.87,66.7,66.87,211584.0
2022-12-15 13:00:00,66.9,67.03,66.8,66.8,27335.0,66.9,67.03,66.8,66.8,27335.0
2022-12-15 13:05:00,66.83,66.9,66.79,66.89,13029.0,66.83,66.9,66.79,66.89,13029.0
2022-12-15 13:10:00,66.9,66.96,66.87,66.92,20053.0,66.9,66.96,66.87,66.92,20053.0
2022-12-15 13:15:00,66.91,66.92,66.68,66.68,42956.0,66.91,66.92,66.68,66.68,42956.0
2022-12-15 13:20:00,66.69,66.78,66.67,66.67,8220.0,66.69,66.78,66.67,66.67,8220.0
2022-12-15 13:25:00,66.68,66.97,66.68,66.93,26606.0,66.68,66.97,66.68,66.93,26606.0
2022-12-15 13:30:00,66.92,66.97,66.89,66.92,19154.0,66.92,66.97,66.89,66.92,19154.0
2022-12-15 13:35:00,66.92,66.94,66.88,66.9,24525.0,66.92,66.94,66.88,66.9,24525.0
2022-12-15 13:40:00,66.92,66.93,66.84,66.86,8073.0,66.92,66.93,66.84,66.86,8073.0
2022-12-15 13:45:00,66.86,66.89,66.62,66.64,12052.0,66.86,66.89,66.62,66.64,12052.0
2022-12-15 13:50:00,66.61,66.69,66.59,66.67,24568.0,66.61,66.69,66.59,66.67,24568.0
2022-12-15 13:55:00,66.69,66.71,66.66,66.68,4546.0,66.69,66.71,66.66,66.68,4546.0
2022-12-15 14:00:00,66.64,66.73,66.57,66.65,13248.0,66.64,66.73,66.57,66.65,13248.0
2022-12-15 14:05:00,66.65,66.69,66.53,66.53,13123.0,66.65,66.69,66.53,66.53,13123.0
2022-12-15 14:10:00,66.54,66.62,66.52,66.61,20272.0,66.54,66.62,66.52,66.61,20272.0
2022-12-15 14:15:00,66.6,66.66,66.53,66.55,16011.0,66.6,66.66,66.53,66.55,16011.0
2022-12-15 14:20:00,66.57,66.57,66.42,66.42,28981.0,66.57,66.57,66.42,66.42,28981.0
2022-12-15 14:25:00,66.45,66.49,66.05,66.12,62733.0,66.45,66.49,66.05,66.12,62733.0
2022-12-15 14:30:00,66.14,66.22,66.11,66.15,46785.0,66.14,66.22,66.11,66.15,46785.0
2022-12-15 14:35:00,66.18,66.22,66.11,66.17,24716.0,66.18,66.22,66.11,66.17,24716.0
2022-12-15 14:40:00,66.18,66.22,66.12,66.12,12734.0,66.18,66.22,66.12,66.12,12734.0
2022-12-15 14:45:00,66.12,66.16,66.09,66.1,27316.0,66.12,66.16,66.09,66.1,27316.0
2022-12-15 14:50:00,66.08,66.14,66.07,66.14,13930.0,66.08,66.14,66.07,66.14,13930.0
2022-12-15 14:55:00,66.11,66.14,66.1,66.12,13717.0,66.11,66.14,66.1,66.12,13717.0
2022-12-15 15:00:00,66.12,66.17,66.1,66.12,48127.0,66.12,66.17,66.1,66.12,48127.0
2022-12-15 15:05:00,66.12,66.18,66.1,66.16,120857.0,66.12,66.18,66.1,66.16,120857.0
2022-12-15 15:10:00,66.15,66.17,66.13,66.13,32841.0,66.15,66.17,66.13,66.13,32841.0
2022-12-15 15:15:00,66.11,66.13,66.04,66.09,24428.0,66.11,66.13,66.04,66.09,24428.0
2022-12-15 15:20:00,66.1,66.12,66.06,66.08,57098.0,66.1,66.12,66.06,66.08,57098.0
2022-12-15 15:25:00,66.08,66.12,66.06,66.11,17120.0,66.08,66.12,66.06,66.11,17120.0
2022-12-15 15:30:00,66.12,66.18,66.12,66.16,14223.0,66.12,66.18,66.12,66.16,14223.0
2022-12-15 15:35:00,66.17,66.23,66.14,66.2,59660.0,66.17,66.23,66.14,66.2,59660.0
2022-12-15 15:40:00,66.21,66.23,66.17,66.17,32888.0,66.21,66.23,66.17,66.17,32888.0
2022-12-15 15:45:00,66.17,66.19,66.07,66.08,48367.0,66.17,66.19,66.07,66.08,48367.0
2022-12-15 15:50:00,66.08,66.14,66.07,66.09,105199.0,66.08,66.14,66.07,66.09,105199.0
2022-12-15 15:55:00,66.09,66.23,66.06,66.21,331054.0,66.09,66.23,66.06,66.21,331054.0
2022-12-16 09:30:00,64.35,64.53,64.27,64.39,91679.0,64.35,64.53,64.27,64.39,91679.0
2022-12-16 09:35:00,64.4,64.52,64.14,64.17,64985.0,64.4,64.52,64.14,64.17,64985.0
2022-12-16 09:40:00,64.16,64.58,64.16,64.51,44612.0,64.16,64.58,64.16,64.51,44612.0
2022-12-16 09:45:00,64.53,64.71,64.52,64.61,27684.0,64.53,64.71,64.52,64.61,27684.0
2022-12-16 09:50:00,64.69,64.72,64.51,64.7,32354.0,64.69,64.72,64.51,64.7,32354.0
2022-12-16 09:55:00,64.68,65.05,64.58,64.93,71235.0,64.68,65.05,64.58,64.93,71235.0
2022-12-16 10:00:00,64.92,64.92,64.74,64.83,35682.0,64.92,64.92,64.74,64.83,35682.0
2022-12-16 10:05:00,64.85,64.91,64.73,64.77,16495.0,64.85,64.91,64.73,64.77,16495.0
2022-12-16 10:10:00,64.76,64.79,64.65,64.73,17549.0,64.76,64.79,64.65,64.73,17549.0
2022-12-16 10:15:00,64.71,64.74,64.59,64.67,23598.0,64.71,64.74,64.59,64.67,23598.0
2022-12-16 10:20:00,64.67,64.73,64.54,64.55,96981.0,64.67,64.73,64.54,64.55,96981.0
2022-12-16 10:25:00,64.58,64.61,64.39,64.41,67421.0,64.58,64.61,64.39,64.41,67421.0
2022-12-16 10:30:00,64.42,64.56,64.35,64.46,59646.0,64.42,64.56,64.35,64.46,59646.0
2022-12-16 10:35:00,64.44,64.67,64.42,64.66,21588.0,64.44,64.67,64.42,64.66,21588.0
2022-12-16 10:40:00,64.64,64.81,64.61,64.73,24606.0,64.64,64.81,64.61,64.73,24606.0
2022-12-16 10:45:00,64.75,64.84,64.65,64.65,37501.0,64.75,64.84,64.65,64.65,37501.0
2022-12-16 10:50:00,64.66,64.67,64.37,64.37,30309.0,64.66,64.67,64.37,64.37,30309.0
2022-12-16 10:55:00,64.38,64.38,64.16,64.27,23884.0,64.38,64.38,64.16,64.27,23884.0
2022-12-16 11:00:00,64.28,64.46,64.24,64.39,29123.0,64.28,64.46,64.24,64.39,29123.0
2022-12-16 11:05:00,64.42,64.48,64.37,64.39,26749.0,64.42,64.48,64.37,64.39,26749.0
2022-12-16 11:10:00,64.37,64.6,64.29,64.55,37155.0,64.37,64.6,64.29,64.55,37155.0
2022-12-16 11:15:00,64.55,64.58,64.44,64.46,12477.0,64.55,64.58,64.44,64.46,12477.0
2022-12-16 11:20:00,64.45,64.63,64.37,64.52,36032.0,64.45,64.63,64.37,64.52,36032.0
2022-12-16 11:25:00,64.52,64.61,64.43,64.53,41749.0,64.52,64.61,64.43,64.53,41749.0
2022-12-16 11:30:00,64.51,64.68,64.5,64.63,29938.0,64.51,64.68,64.5,64.63,29938.0
2022-12-16 11:35:00,64.62,64.7,64.5,64.61,14732.0,64.62,64.7,64.5,64.61,14732.0
2022-12-16 11:40:00,64.58,64.71,64.56,64.69,59233.0,64.58,64.71,64.56,64.69,59233.0
2022-12-16 11:45:00,64.69,64.82,64.68,64.69,28449.0,64.69,64.82,64.68,64.69,28449.0
2022-12-16 11:50:00,64.68,64.69,64.54,64.56,19178.0,64.68,64.69,64.54,64.56,19178.0
2022-12-16 11:55:00,64.56,64.56,64.49,64.56,11014.0,64.56,64.56,64.49,64.56,11014.0
2022-12-16 12:00:00,64.56,65.82,64.56,65.35,1277602.0,64.56,65.82,64.56,65.35,1277602.0
2022-12-16 12:05:00,65.36,65.57,65.33,65.49,144085.0,65.36,65.57,65.33,65.49,144085.0
2022-12-16 12:10:00,65.49,65.52,65.07,65.16,76097.0,65.49,65.52,65.07,65.16,76097.0
2022-12-16 12:15:00,65.16,65.36,65.12,65.34,53461.0,65.16,65.36,65.12,65.34,53461.0
2022-12-16 12:20:00,65.34,65.43,65.26,65.36,35523.0,65.34,65.43,65.26,65.36,35523.0
2022-12-16 12:25:00,65.32,65.41,65.22,65.26,32115.0,65.32,65.41,65.22,65.26,32115.0
2022-12-16 12:30:00,65.27,65.47,65.26,65.41,30740.0,65.27,65.47,65.26,65.41,30740.0
2022-12-16 12:35:00,65.41,65.42,65.18,65.18,34589.0,65.41,65.42,65.18,65.18,34589.0
2022-12-16 12:40:00,65.15,65.24,65.1,65.19,34029.0,65.15,65.24,65.1,65.19,34029.0
2022-12-16 12:45:00,65.19,65.3,65.11,65.2,36319.0,65.19,65.3,65.11,65.2,36319.0
2022-12-16 12:50:00,65.19,65.19,64.85,64.85,55168.0,65.19,65.19,64.85,64.85,55168.0
2022-12-16 12:55:00,64.84,64.86,64.61,64.73,64696.0,64.84,64.86,64.61,64.73,64696.0
2022-12-16 13:00:00,64.75,64.97,64.75,64.96,48329.0,64.75,64.97,64.75,64.96,48329.0
2022-12-16 13:05:00,64.95,65.07,64.92,65.03,27823.0,64.95,65.07,64.92,65.03,27823.0
2022-12-16 13:10:00,65.06,65.13,65.01,65.09,18798.0,65.06,65.13,65.01,65.09,18798.0
2022-12-16 13:15:00,65.1,65.12,64.99,65.12,14667.0,65.1,65.12,64.99,65.12,14667.0
2022-12-16 13:20:00,65.13,65.25,65.09,65.23,23507.0,65.13,65.25,65.09,65.23,23507.0
2022-12-16 13:25:00,65.22,65.25,65.19,65.23,21337.0,65.22,65.25,65.19,65.23,21337.0
2022-12-16 13:30:00,65.21,65.26,65.16,65.17,12474.0,65.21,65.26,65.16,65.17,12474.0
2022-12-16 13:35:00,65.15,65.17,65.08,65.12,11955.0,65.15,65.17,65.08,65.12,11955.0
2022-12-16 13:40:00,65.12,65.12,64.98,65.02,13355.0,65.12,65.12,64.98,65.02,13355.0
2022-12-16 13:45:00,65.02,65.07,65.02,65.04,16904.0,65.02,65.07,65.02,65.04,16904.0
2022-12-16 13:50:00,65.03,65.06,64.97,65.04,19057.0,65.03,65.06,64.97,65.04,19057.0
2022-12-16 13:55:00,65.02,65.04,64.94,64.95,15545.0,65.02,65.04,64.94,64.95,15545.0
2022-12-16 14:00:00,64.96,65.1,64.94,65.08,25452.0,64.96,65.1,64.94,65.08,25452.0
2022-12-16 14:05:00,65.06,65.17,65.0,65.13,16124.0,65.06,65.17,65.0,65.13,16124.0
2022-12-16 14:10:00,65.12,65.15,65.0,65.08,10230.0,65.12,65.15,65.0,65.08,10230.0
2022-12-16 14:15:00,65.07,65.19,65.07,65.18,34771.0,65.07,65.19,65.07,65.18,34771.0
2022-12-16 14:20:00,65.15,65.17,64.83,64.93,22417.0,65.15,65.17,64.83,64.93,22417.0
2022-12-16 14:25:00,64.91,65.02,64.84,64.87,36606.0,64.91,65.02,64.84,64.87,36606.0
2022-12-16 14:30:00,64.89,64.97,64.88,64.89,12000.0,64.89,64.97,64.88,64.89,12000.0
2022-12-16 14:35:00,64.87,64.88,64.7,64.71,29376.0,64.87,64.88,64.7,64.71,29376.0
2022-12-16 14:40:00,64.7,64.78,64.7,64.73,35785.0,64.7,64.78,64.7,64.73,35785.0
2022-12-16 14:45:00,64.72,64.73,64.65,64.73,11946.0,64.72,64.73,64.65,64.73,11946.0
2022-12-16 14:50:00,64.74,64.77,64.7,64.76,70273.0,64.74,64.77,64.7,64.76,70273.0
2022-12-16 14:55:00,64.77,64.85,64.76,64.83,46916.0,64.77,64.85,64.76,64.83,46916.0
2022-12-16 15:00:00,64.85,64.87,64.78,64.78,45923.0,64.85,64.87,64.78,64.78,45923.0
2022-12-16 15:05:00,64.78,64.8,64.75,64.77,27220.0,64.78,64.8,64.75,64.77,27220.0
2022-12-16 15:10:00,64.76,64.77,64.72,64.77,33583.0,64.76,64.77,64.72,64.77,33583.0
2022-12-16 15:15:00,64.78,64.84,64.78,64.81,9986.0,64.78,64.84,64.78,64.81,9986.0
2022-12-16 15:20:00,64.81,64.85,64.79,64.81,12313.0,64.81,64.85,64.79,64.81,12313.0
2022-12-16 15:25:00,64.81,64.85,64.8,64.85,16059.0,64.81,64.85,64.8,64.85,16059.0
2022-12-16 15:30:00,64.86,64.89,64.82,64.85,20360.0,64.86,64.89,64.82,64.85,20360.0
2022-12-16 15:35:00,64.85,64.87,64.83,64.84,30396.0,64.85,64.87,64.83,64.84,30396.0
2022-12-16 15:40:00,64.84,64.9,64.82,64.85,124324.0,64.84,64.9,64.82,64.85,124324.0
2022-12-16 15:45:00,64.85,64.9,64.83,64.89,27545.0,64.85,64.9,64.83,64.89,27545.0
2022-12-16 15:50:00,64.89,64.93,64.87,64.9,28413.0,64.89,64.93,64.87,64.9,28413.0
2022-12-16 15:55:00,64.91,64.92,64.85,64.88,107097.0,64.91,64.92,64.85,64.88,107097.0
2022-12-19 09:30:00,65.77,66.07,65.69,65.71,89073.0,65.77,66.07,65.69,65.71,89073.0
2022-12-19 09:35:00,65.75,65.86,65.7,65.72,36265.0,65.75,65.86,65.7,65.72,36265.0
2022-12-19 09:40:00,65.71,65.85,65.64,65.82,109409.0,65.71,65.85,65.64,65.82,109409.0
2022-12-19 09:45:00,65.82,65.92,65.8,65.9,102767.0,65.82,65.92,65.8,65.9,102767.0
2022-12-19 09:50:00,65.91,65.98,65.71,65.79,36965.0,65.91,65.98,65.71,65.79,36965.0
2022-12-19 09:55:00,65.77,65.9,65.71,65.85,23602.0,65.77,65.9,65.71,65.85,23602.0
2022-12-19 10:00:00,65.88,66.1,65.84,66.06,24071.0,65.88,66.1,65.84,66.06,24071.0
2022-12-19 10:05:00,66.07,66.09,65.92,66.06,33133.0,66.07,66.09,65.92,66.06,33133.0
2022-12-19 10:10:00,66.02,66.04,65.94,65.98,23810.0,66.02,66.04,65.94,65.98,23810.0
2022-12-19 10:15:00,65.94,66.09,65.9,66.09,23909.0,65.94,66.09,65.9,66.09,23909.0
2022-12-19 10:20:00,66.06,66.09,65.84,65.97,29201.0,66.06,66.09,65.84,65.97,29201.0
2022-12-19 10:25:00,65.96,66.02,65.48,65.61,42750.0,65.96,66.02,65.48,65.61,42750.0
2022-12-19 10:30:00,65.62,65.62,65.33,65.4,33378.0,65.62,65.62,65.33,65.4,33378.0
2022-12-19 10:35:00,65.41,65.44,65.14,65.2,14810.0,65.41,65.44,65.14,65.2,14810.0
2022-12-19 10:40:00,65.2,65.39,65.16,65.39,30002.0,65.2,65.39,65.16,65.39,30002.0
2022-12-19 10:45:00,65.4,65.52,65.3,65.31,26272.0,65.4,65.52,65.3,65.31,26272.0
2022-12-19 10:50:00,65.3,65.3,65.01,65.09,42330.0,65.3,65.3,65.01,65.09,42330.0
2022-12-19 10:55:00,65.07,65.09,64.83,64.88,49574.0,65.07,65.09,64.83,64.88,49574.0
2022-12-19 11:00:00,64.94,65.01,64.88,65.0,26525.0,64.94,65.01,64.88,65.0,26525.0
2022-12-19 11:05:00,65.01,65.06,64.84,65.01,20146.0,65.01,65.06,64.84,65.01,20146.0
2022-12-19 11:10:00,64.93,65.2,64.89,65.16,92950.0,64.93,65.2,64.89,65.16,92950.0
2022-12-19 11:15:00,65.18,65.28,65.09,65.18,12520.0,65.18,65.28,65.09,65.18,12520.0
2022-12-19 11:20:00,65.23,65.64,65.21,65.64,97926.0,65.23,65.64,65.21,65.64,97926.0
2022-12-19 11:25:00,65.63,65.78,65.55,65.66,160829.0,65.63,65.78,65.55,65.66,160829.0
2022-12-19 11:30:00,65.67,65.94,65.67,65.89,37383.0,65.67,65.94,65.67,65.89,37383.0
2022-12-19 11:35:00,65.84,65.94,65.76,65.79,23599.0,65.84,65.94,65.76,65.79,23599.0
2022-12-19 11:40:00,65.78,65.93,65.69,65.89,10031.0,65.78,65.93,65.69,65.89,10031.0
2022-12-19 11:45:00,65.9,66.08,65.89,65.95,50401.0,65.9,66.08,65.89,65.95,50401.0
2022-12-19 11:50:00,65.95,65.95,65.73,65.73,18629.0,65.95,65.95,65.73,65.73,18629.0
2022-12-19 11:55:00,65.75,66.02,65.74,65.99,11202.0,65.75,66.02,65.74,65.99,11202.0
2022-12-19 12:00:00,66.02,66.22,66.02,66.03,53000.0,66.02,66.22,66.02,66.03,53000.0
2022-12-19 12:05:00,66.01,66.07,65.93,65.95,4470.0,66.01,66.07,65.93,65.95,4470.0
2022-12-19 12:10:00,65.96,66.14,65.96,66.14,8531.0,65.96,66.14,65.96,66.14,8531.0
2022-12-19 12:15:00,66.1,66.18,66.04,66.05,10022.0,66.1,66.18,66.04,66.05,10022.0
2022-12-19 12:20:00,66.03,66.19,66.03,66.16,28231.0,66.03,66.19,66.03,66.16,28231.0
2022-12-19 12:25:00,66.17,66.2,66.09,66.15,5650.0,66.17,66.2,66.09,66.15,5650.0
2022-12-19 12:30:00,66.17,66.5,66.1,66.1,63125.0,66.17,66.5,66.1,66.1,63125.0
2022-12-19 12:35:00,66.17,66.26,66.12,66.14,12169.0,66.17,66.26,66.12,66.14,12169.0
2022-12-19 12:40:00,66.14,66.15,65.78,65.8,28503.0,66.14,66.15,65.78,65.8,28503.0
2022-12-19 12:45:00,65.8,65.91,65.71,65.77,12873.0,65.8,65.91,65.71,65.77,12873.0
2022-12-19 12:50:00,65.76,65.83,65.74,65.81,8800.0,65.76,65.83,65.74,65.81,8800.0
2022-12-19 12:55:00,65.82,65.9,65.77,65.9,7591.0,65.82,65.9,65.77,65.9,7591.0
2022-12-19 13:00:00,65.91,65.95,65.86,65.87,6763.0,65.91,65.95,65.86,65.87,6763.0
2022-12-19 13:05:00,65.86,65.93,65.8,65.93,4919.0,65.86,65.93,65.8,65.93,4919.0
2022-12-19 13:10:00,65.94,66.05,65.94,66.0,11329.0,65.94,66.05,65.94,66.0,11329.0
2022-12-19 13:15:00,65.97,66.04,65.94,65.98,8249.0,65.97,66.04,65.94,65.98,8249.0
2022-12-19 13:20:00,66.01,66.02,65.96,66.01,14975.0,66.01,66.02,65.96,66.01,14975.0
2022-12-19 13:25:00,66.02,66.07,65.91,65.91,159417.0,66.02,66.07,65.91,65.91,159417.0
2022-12-19 13:30:00,65.92,65.95,65.78,65.9,135670.0,65.92,65.95,65.78,65.9,135670.0
2022-12-19 13:35:00,65.88,65.95,65.86,65.94,29947.0,65.88,65.95,65.86,65.94,29947.0
2022-12-19 13:40:00,65.95,65.96,65.88,65.89,23453.0,65.95,65.96,65.88,65.89,23453.0
2022-12-19 13:45:00,65.91,66.01,65.88,66.0,143439.0,65.91,66.01,65.88,66.0,143439.0
2022-12-19 13:50:00,65.99,66.02,65.92,65.94,40090.0,65.99,66.02,65.92,65.94,40090.0
2022-12-19 13:55:00,65.95,66.07,65.94,66.01,19108.0,65.95,66.07,65.94,66.01,19108.0
2022-12-19 14:00:00,66.03,66.07,65.86,65.88,33008.0,66.03,66.07,65.86,65.88,33008.0
2022-12-19 14:05:00,65.88,66.03,65.88,65.91,14734.0,65.88,66.03,65.88,65.91,14734.0
2022-12-19 14:10:00,65.93,65.95,65.75,65.76,23836.0,65.93,65.95,65.75,65.76,23836.0
2022-12-19 14:15:00,65.76,66.06,65.74,66.01,14675.0,65.76,66.06,65.74,66.01,14675.0
2022-12-19 14:20:00,65.99,66.11,65.9,65.9,19946.0,65.99,66.11,65.9,65.9,19946.0
2022-12-19 14:25:00,65.89,65.92,65.57,65.6,76619.0,65.89,65.92,65.57,65.6,76619.0
2022-12-19 14:30:00,65.63,65.69,65.58,65.68,19813.0,65.63,65.69,65.58,65.68,19813.0
2022-12-19 14:35:00,65.67,65.68,65.57,65.65,39544.0,65.67,65.68,65.57,65.65,39544.0
2022-12-19 14:40:00,65.64,65.67,65.62,65.66,11290.0,65.64,65.67,65.62,65.66,11290.0
2022-12-19 14:45:00,65.66,65.69,65.62,65.64,16099.0,65.66,65.69,65.62,65.64,16099.0
2022-12-19 14:50:00,65.65,65.65,65.61,65.65,19400.0,65.65,65.65,65.61,65.65,19400.0
2022-12-19 14:55:00,65.66,65.7,65.65,65.67,13283.0,65.66,65.7,65.65,65.67,13283.0
2022-12-19 15:00:00,65.67,65.73,65.65,65.73,25422.0,65.67,65.73,65.65,65.73,25422.0
2022-12-19 15:05:00,65.72,65.89,65.72,65.88,66673.0,65.72,65.89,65.72,65.88,66673.0
2022-12-19 15:10:00,65.87,65.88,65.81,65.83,14846.0,65.87,65.88,65.81,65.83,14846.0
2022-12-19 15:15:00,65.83,65.93,65.82,65.93,9650.0,65.83,65.93,65.82,65.93,9650.0
2022-12-19 15:20:00,65.93,66.02,65.93,66.0,19911.0,65.93,66.02,65.93,66.0,19911.0
2022-12-19 15:25:00,66.0,66.06,65.97,66.06,31811.0,66.0,66.06,65.97,66.06,31811.0
2022-12-19 15:30:00,66.04,66.08,66.01,66.04,21828.0,66.04,66.08,66.01,66.04,21828.0
2022-12-19 15:35:00,66.04,66.06,66.02,66.02,14565.0,66.04,66.06,66.02,66.02,14565.0
2022-12-19 15:40:00,66.02,66.07,66.02,66.07,26944.0,66.02,66.07,66.02,66.07,26944.0
2022-12-19 15:45:00,66.06,66.09,66.05,66.05,33224.0,66.06,66.09,66.05,66.05,33224.0
2022-12-19 15:50:00,66.05,66.1,66.03,66.05,40375.0,66.05,66.1,66.03,66.05,40375.0
2022-12-19 15:55:00,66.04,66.1,66.03,66.03,130992.0,66.04,66.1,66.03,66.03,130992.0
2022-12-20 09:30:00,65.83,66.01,65.64,65.96,105061.0,65.83,66.01,65.64,65.96,105061.0
2022-12-20 09:35:00,65.95,66.05,65.89,65.93,21380.0,65.95,66.05,65.89,65.93,21380.0
2022-12-20 09:40:00,65.94,66.0,65.87,66.0,31830.0,65.94,66.0,65.87,66.0,31830.0
2022-12-20 09:45:00,66.0,66.19,65.97,66.07,22293.0,66.0,66.19,65.97,66.07,22293.0
2022-12-20 09:50:00,66.04,66.07,65.95,66.06,34695.0,66.04,66.07,65.95,66.06,34695.0
2022-12-20 09:55:00,66.08,66.26,66.03,66.16,19230.0,66.08,66.26,66.03,66.16,19230.0
2022-12-20 10:00:00,66.15,66.25,66.06,66.06,25140.0,66.15,66.25,66.06,66.06,25140.0
2022-12-20 10:05:00,66.09,66.12,65.93,66.04,25857.0,66.09,66.12,65.93,66.04,25857.0
2022-12-20 10:10:00,66.05,66.23,66.05,66.19,20936.0,66.05,66.23,66.05,66.19,20936.0
2022-12-20 10:15:00,66.17,66.21,66.12,66.13,20467.0,66.17,66.21,66.12,66.13,20467.0
2022-12-20 10:20:00,66.2,66.25,66.14,66.17,15652.0,66.2,66.25,66.14,66.17,15652.0
2022-12-20 10:25:00,66.19,66.19,66.07,66.13,7309.0,66.19,66.19,66.07,66.13,7309.0
2022-12-20 10:30:00,66.14,66.21,66.01,66.03,13423.0,66.14,66.21,66.01,66.03,13423.0
2022-12-20 10:35:00,66.04,66.28,66.03,66.12,10914.0,66.04,66.28,66.03,66.12,10914.0
2022-12-20 10:40:00,66.14,66.14,65.88,65.92,17591.0,66.14,66.14,65.88,65.92,17591.0
2022-12-20 10:45:00,65.92,66.07,65.89,66.03,16421.0,65.92,66.07,65.89,66.03,16421.0
2022-12-20 10:50:00,65.98,66.0,65.89,65.92,4261.0,65.98,66.0,65.89,65.92,4261.0
2022-12-20 10:55:00,65.92,66.01,65.91,65.95,5956.0,65.92,66.01,65.91,65.95,5956.0
2022-12-20 11:00:00,65.97,65.99,65.63,65.69,47277.0,65.97,65.99,65.63,65.69,47277.0
2022-12-20 11:05:00,65.68,65.7,65.47,65.52,56379.0,65.68,65.7,65.47,65.52,56379.0
2022-12-20 11:10:00,65.51,66.03,65.39,66.0,159326.0,65.51,66.03,65.39,66.0,159326.0
2022-12-20 11:15:00,66.03,66.12,65.7,65.78,17537.0,66.03,66.12,65.7,65.78,17537.0
2022-12-20 11:20:00,65.81,65.9,65.76,65.76,4797.0,65.81,65.9,65.76,65.76,4797.0
2022-12-20 11:25:00,65.76,65.76,65.26,65.27,29164.0,65.76,65.76,65.26,65.27,29164.0
2022-12-20 11:30:00,65.27,65.38,65.15,65.37,57259.0,65.27,65.38,65.15,65.37,57259.0
2022-12-20 11:35:00,65.36,65.48,65.18,65.19,42434.0,65.36,65.48,65.18,65.19,42434.0
2022-12-20 11:40:00,65.18,65.39,65.18,65.28,10250.0,65.18,65.39,65.18,65.28,10250.0
2022-12-20 11:45:00,65.28,65.33,65.22,65.27,9484.0,65.28,65.33,65.22,65.27,9484.0
2022-12-20 11:50:00,65.22,65.4,65.19,65.35,10784.0,65.22,65.4,65.19,65.35,10784.0
2022-12-20 11:55:00,65.37,65.41,65.33,65.38,8510.0,65.37,65.41,65.33,65.38,8510.0
2022-12-20 12:00:00,65.38,65.42,65.3,65.39,14282.0,65.38,65.42,65.3,65.39,14282.0
2022-12-20 12:05:00,65.38,65.4,65.25,65.27,13274.0,65.38,65.4,65.25,65.27,13274.0
2022-12-20 12:10:00,65.28,65.45,65.28,65.43,6019.0,65.28,65.45,65.28,65.43,6019.0
2022-12-20 12:15:00,65.48,65.56,65.33,65.33,15884.0,65.48,65.56,65.33,65.33,15884.0
2022-12-20 12:20:00,65.3,65.3,65.05,65.05,46644.0,65.3,65.3,65.05,65.05,46644.0
2022-12-20 12:25:00,65.08,65.08,64.82,64.92,61725.0,65.08,65.08,64.82,64.92,61725.0
2022-12-20 12:30:00,64.91,65.14,64.9,65.14,18987.0,64.91,65.14,64.9,65.14,18987.0
2022-12-20 12:35:00,65.13,65.2,65.05,65.2,82080.0,65.13,65.2,65.05,65.2,82080.0
2022-12-20 12:40:00,65.18,65.34,65.15,65.27,101417.0,65.18,65.34,65.15,65.27,101417.0
2022-12-20 12:45:00,65.27,65.53,65.27,65.45,92793.0,65.27,65.53,65.27,65.45,92793.0
2022-12-20 12:50:00,65.46,65.57,65.4,65.55,9080.0,65.46,65.57,65.4,65.55,9080.0
2022-12-20 12:55:00,65.56,65.94,65.54,65.91,52611.0,65.56,65.94,65.54,65.91,52611.0
2022-12-20 13:00:00,65.93,66.05,65.9,65.95,40313.0,65.93,66.05,65.9,65.95,40313.0
2022-12-20 13:05:00,65.96,66.25,65.94,66.14,50421.0,65.96,66.25,65.94,66.14,50421.0
2022-12-20 13:10:00,66.17,66.24,66.15,66.2,8324.0,66.17,66.24,66.15,66.2,8324.0
2022-12-20 13:15:00,66.19,66.23,66.02,66.09,36764.0,66.19,66.23,66.02,66.09,36764.0
2022-12-20 13:20:00,66.12,66.26,66.12,66.24,8699.0,66.12,66.26,66.12,66.24,8699.0
2022-12-20 13:25:00,66.24,66.32,66.21,66.31,14542.0,66.24,66.32,66.21,66.31,14542.0
2022-12-20 13:30:00,66.32,66.47,66.32,66.44,16372.0,66.32,66.47,66.32,66.44,16372.0
2022-12-20 13:35:00,66.47,66.48,66.39,66.4,8333.0,66.47,66.48,66.39,66.4,8333.0
2022-12-20 13:40:00,66.39,66.44,66.37,66.37,1100.0,66.39,66.44,66.37,66.37,1100.0
2022-12-20 13:45:00,66.36,66.37,66.29,66.34,7136.0,66.36,66.37,66.29,66.34,7136.0
2022-12-20 13:50:00,66.33,66.8,66.33,66.75,100772.0,66.33,66.8,66.33,66.75,100772.0
2022-12-20 13:55:00,66.73,66.8,66.71,66.73,21710.0,66.73,66.8,66.71,66.73,21710.0
2022-12-20 14:00:00,66.75,66.79,66.45,66.46,21584.0,66.75,66.79,66.45,66.46,21584.0
2022-12-20 14:05:00,66.45,66.48,66.33,66.33,14846.0,66.45,66.48,66.33,66.33,14846.0
2022-12-20 14:10:00,66.35,66.47,66.34,66.44,19220.0,66.35,66.47,66.34,66.44,19220.0
2022-12-20 14:15:00,66.43,66.43,66.25,66.26,20811.0,66.43,66.43,66.25,66.26,20811.0
2022-12-20 14:20:00,66.26,66.26,66.18,66.18,12357.0,66.26,66.26,66.18,66.18,12357.0
2022-12-20 14:25:00,66.2,66.35,66.14,66.34,21155.0,66.2,66.35,66.14,66.34,21155.0
2022-12-20 14:30:00,66.35,66.37,66.23,66.23,5810.0,66.35,66.37,66.23,66.23,5810.0
2022-12-20 14:35:00,66.21,66.23,66.11,66.13,16566.0,66.21,66.23,66.11,66.13,16566.0
2022-12-20 14:40:00,66.16,66.19,66.13,66.13,2800.0,66.16,66.19,66.13,66.13,2800.0
2022-12-20 14:45:00,66.17,66.18,66.13,66.14,8210.0,66.17,66.18,66.13,66.14,8210.0
2022-12-20 14:50:00,66.11,66.21,66.11,66.2,13180.0,66.11,66.21,66.11,66.2,13180.0
2022-12-20 14:55:00,66.19,66.25,66.19,66.21,2883.0,66.19,66.25,66.19,66.21,2883.0
2022-12-20 15:00:00,66.2,66.24,66.2,66.22,3369.0,66.2,66.24,66.2,66.22,3369.0
2022-12-20 15:05:00,66.21,66.28,66.16,66.19,84310.0,66.21,66.28,66.16,66.19,84310.0
2022-12-20 15:10:00,66.24,66.24,66.1,66.19,11584.0,66.24,66.24,66.1,66.19,11584.0
2022-12-20 15:15:00,66.19,66.19,66.14,66.14,32090.0,66.19,66.19,66.14,66.14,32090.0
2022-12-20 15:20:00,66.17,66.19,66.13,66.16,6248.0,66.17,66.19,66.13,66.16,6248.0
2022-12-20 15:25:00,66.16,66.2,66.14,66.2,4069.0,66.16,66.2,66.14,66.2,4069.0
2022-12-20 15:30:00,66.2,66.25,66.18,66.25,4673.0,66.2,66.25,66.18,66.25,4673.0
2022-12-20 15:35:00,66.24,66.32,66.24,66.28,7189.0,66.24,66.32,66.24,66.28,7189.0
2022-12-20 15:40:00,66.29,66.29,66.25,66.26,11135.0,66.29,66.29,66.25,66.26,11135.0
2022-12-20 15:45:00,66.26,66.32,66.25,66.31,15783.0,66.26,66.32,66.25,66.31,15783.0
2022-12-20 15:50:00,66.31,66.32,66.25,66.26,13381.0,66.31,66.32,66.25,66.26,13381.0
2022-12-20 15:55:00,66.25,66.25,66.16,66.17,92105.0,66.25,66.25,66.16,66.17,92105.0
2022-12-21 09:30:00,67.61,67.77,67.61,67.67,145051.0,67.61,67.77,67.61,67.67,145051.0
2022-12-21 09:35:00,67.63,67.75,67.41,67.55,91699.0,67.63,67.75,67.41,67.55,91699.0
2022-12-21 09:40:00,67.54,67.66,67.48,67.62,33271.0,67.54,67.66,67.48,67.62,33271.0
2022-12-21 09:45:00,67.61,67.65,67.54,67.59,62439.0,67.61,67.65,67.54,67.59,62439.0
2022-12-21 09:50:00,67.56,67.64,67.53,67.59,12149.0,67.56,67.64,67.53,67.59,12149.0
2022-12-21 09:55:00,67.57,67.64,67.51,67.62,24039.0,67.57,67.64,67.51,67.62,24039.0
2022-12-21 10:00:00,67.61,67.68,67.48,67.48,15603.0,67.61,67.68,67.48,67.48,15603.0
2022-12-21 10:05:00,67.49,67.57,67.41,67.43,38811.0,67.49,67.57,67.41,67.43,38811.0
2022-12-21 10:10:00,67.42,67.56,67.42,67.54,14407.0,67.42,67.56,67.42,67.54,14407.0
2022-12-21 10:15:00,67.53,67.65,67.42,67.63,14676.0,67.53,67.65,67.42,67.63,14676.0
2022-12-21 10:20:00,67.6,67.71,67.57,67.65,55343.0,67.6,67.71,67.57,67.65,55343.0
2022-12-21 10:25:00,67.61,67.64,67.53,67.59,21371.0,67.61,67.64,67.53,67.59,21371.0
2022-12-21 10:30:00,67.62,68.15,67.5,67.63,117289.0,67.62,68.15,67.5,67.63,117289.0
2022-12-21 10:35:00,67.62,67.96,67.62,67.88,32685.0,67.62,67.96,67.62,67.88,32685.0
2022-12-21 10:40:00,67.9,68.03,67.71,67.71,28447.0,67.9,68.03,67.71,67.71,28447.0
2022-12-21 10:45:00,67.7,67.77,67.61,67.71,52822.0,67.7,67.77,67.61,67.71,52822.0
2022-12-21 10:50:00,67.71,67.84,67.7,67.78,13881.0,67.71,67.84,67.7,67.78,13881.0
2022-12-21 10:55:00,67.8,67.85,67.7,67.79,8407.0,67.8,67.85,67.7,67.79,8407.0
2022-12-21 11:00:00,67.8,67.99,67.78,67.97,20039.0,67.8,67.99,67.78,67.97,20039.0
2022-12-21 11:05:00,67.89,67.9,67.59,67.7,17503.0,67.89,67.9,67.59,67.7,17503.0
2022-12-21 11:10:00,67.68,67.86,67.68,67.79,11686.0,67.68,67.86,67.68,67.79,11686.0
2022-12-21 11:15:00,67.86,67.86,67.69,67.71,20977.0,67.86,67.86,67.69,67.71,20977.0
2022-12-21 11:20:00,67.68,67.72,67.56,67.66,10258.0,67.68,67.72,67.56,67.66,10258.0
2022-12-21 11:25:00,67.64,67.64,67.45,67.45,34743.0,67.64,67.64,67.45,67.45,34743.0
2022-12-21 11:30:00,67.45,67.69,67.45,67.63,11332.0,67.45,67.69,67.45,67.63,11332.0
2022-12-21 11:35:00,67.66,67.67,67.6,67.62,7624.0,67.66,67.67,67.6,67.62,7624.0
2022-12-21 11:40:00,67.6,67.65,67.55,67.65,3880.0,67.6,67.65,67.55,67.65,3880.0
2022-12-21 11:45:00,67.67,67.81,67.67,67.75,13800.0,67.67,67.81,67.67,67.75,13800.0
2022-12-21 11:50:00,67.77,67.8,67.65,67.74,6942.0,67.77,67.8,67.65,67.74,6942.0
2022-12-21 11:55:00,67.76,67.81,67.73,67.78,12188.0,67.76,67.81,67.73,67.78,12188.0
2022-12-21 12:00:00,67.79,67.86,67.75,67.81,8456.0,67.79,67.86,67.75,67.81,8456.0
2022-12-21 12:05:00,67.82,67.89,67.82,67.88,19025.0,67.82,67.89,67.82,67.88,19025.0
2022-12-21 12:10:00,67.87,67.97,67.87,67.87,20922.0,67.87,67.97,67.87,67.87,20922.0
2022-12-21 12:15:00,67.88,67.92,67.86,67.91,16581.0,67.88,67.92,67.86,67.91,16581.0
2022-12-21 12:20:00,67.92,67.95,67.8,67.81,8060.0,67.92,67.95,67.8,67.81,8060.0
2022-12-21 12:25:00,67.81,67.84,67.69,67.73,10592.0,67.81,67.84,67.69,67.73,10592.0
2022-12-21 12:30:00,67.78,67.86,67.74,67.75,8986.0,67.78,67.86,67.74,67.75,8986.0
2022-12-21 12:35:00,67.77,67.84,67.75,67.76,5969.0,67.77,67.84,67.75,67.76,5969.0
2022-12-21 12:40:00,67.77,67.84,67.71,67.84,6760.0,67.77,67.84,67.71,67.84,6760.0
2022-12-21 12:45:00,67.86,67.86,67.79,67.83,5592.0,67.86,67.86,67.79,67.83,5592.0
2022-12-21 12:50:00,67.84,67.86,67.79,67.84,15791.0,67.84,67.86,67.79,67.84,15791.0
2022-12-21 12:55:00,67.84,67.9,67.83,67.89,6021.0,67.84,67.9,67.83,67.89,6021.0
2022-12-21 13:00:00,67.9,67.93,67.8,67.8,5566.0,67.9,67.93,67.8,67.8,5566.0
2022-12-21 13:05:00,67.8,67.84,67.77,67.84,7143.0,67.8,67.84,67.77,67.84,7143.0
2022-12-21 13:10:00,67.86,67.93,67.86,67.9,7342.0,67.86,67.93,67.86,67.9,7342.0
2022-12-21 13:15:00,67.91,67.99,67.9,67.99,51922.0,67.91,67.99,67.9,67.99,51922.0
2022-12-21 13:20:00,67.98,68.02,67.93,67.98,16103.0,67.98,68.02,67.93,67.98,16103.0
2022-12-21 13:25:00,67.95,67.96,67.77,67.77,16547.0,67.95,67.96,67.77,67.77,16547.0
2022-12-21 13:30:00,67.77,67.8,67.74,67.77,8044.0,67.77,67.8,67.74,67.77,8044.0
2022-12-21 13:35:00,67.78,67.82,67.75,67.79,6787.0,67.78,67.82,67.75,67.79,6787.0
2022-12-21 13:40:00,67.77,67.87,67.77,67.87,13069.0,67.77,67.87,67.77,67.87,13069.0
2022-12-21 13:45:00,67.88,67.88,67.83,67.88,9126.0,67.88,67.88,67.83,67.88,9126.0
2022-12-21 13:50:00,67.89,67.94,67.86,67.86,7005.0,67.89,67.94,67.86,67.86,7005.0
2022-12-21 13:55:00,67.85,67.87,67.84,67.84,3916.0,67.85,67.87,67.84,67.84,3916.0
2022-12-21 14:00:00,67.86,67.98,67.85,67.95,14877.0,67.86,67.98,67.85,67.95,14877.0
2022-12-21 14:05:00,67.95,68.04,67.92,67.93,20212.0,67.95,68.04,67.92,67.93,20212.0
2022-12-21 14:10:00,67.94,67.99,67.89,67.99,6735.0,67.94,67.99,67.89,67.99,6735.0
2022-12-21 14:15:00,67.95,67.97,67.93,67.94,10900.0,67.95,67.97,67.93,67.94,10900.0
2022-12-21 14:20:00,67.96,67.97,67.82,67.89,26427.0,67.96,67.97,67.82,67.89,26427.0
2022-12-21 14:25:00,67.9,67.97,67.84,67.86,30055.0,67.9,67.97,67.84,67.86,30055.0
2022-12-21 14:30:00,67.85,67.96,67.85,67.95,9847.0,67.85,67.96,67.85,67.95,9847.0
2022-12-21 14:35:00,67.95,67.99,67.94,67.98,5571.0,67.95,67.99,67.94,67.98,5571.0
2022-12-21 14:40:00,67.99,68.04,67.97,68.03,6405.0,67.99,68.04,67.97,68.03,6405.0
2022-12-21 14:45:00,68.02,68.04,68.0,68.03,6278.0,68.02,68.04,68.0,68.03,6278.0
2022-12-21 14:50:00,68.03,68.07,68.03,68.04,6683.0,68.03,68.07,68.03,68.04,6683.0
2022-12-21 14:55:00,68.04,68.05,68.0,68.02,5549.0,68.04,68.05,68.0,68.02,5549.0
2022-12-21 15:00:00,68.02,68.06,68.0,68.05,16877.0,68.02,68.06,68.0,68.05,16877.0
2022-12-21 15:05:00,68.04,68.05,68.01,68.04,3989.0,68.04,68.05,68.01,68.04,3989.0
2022-12-21 15:10:00,68.04,68.11,68.04,68.07,29686.0,68.04,68.11,68.04,68.07,29686.0
2022-12-21 15:15:00,68.08,68.13,68.07,68.13,4144.0,68.08,68.13,68.07,68.13,4144.0
2022-12-21 15:20:00,68.12,68.17,68.11,68.11,40899.0,68.12,68.17,68.11,68.11,40899.0
2022-12-21 15:25:00,68.12,68.14,68.04,68.08,42747.0,68.12,68.14,68.04,68.08,42747.0
2022-12-21 15:30:00,68.08,68.11,68.07,68.07,46539.0,68.08,68.11,68.07,68.07,46539.0
2022-12-21 15:35:00,68.07,68.1,68.06,68.06,17383.0,68.07,68.1,68.06,68.06,17383.0
2022-12-21 15:40:00,68.07,68.08,67.97,68.03,49629.0,68.07,68.08,67.97,68.03,49629.0
2022-12-21 15:45:00,68.03,68.06,68.01,68.05,36270.0,68.03,68.06,68.01,68.05,36270.0
2022-12-21 15:50:00,68.05,68.07,68.02,68.06,62947.0,68.05,68.07,68.02,68.06,62947.0
2022-12-21 15:55:00,68.07,68.09,68.04,68.07,67431.0,68.07,68.09,68.04,68.07,67431.0
2022-12-22 09:30:00,68.48,68.55,68.26,68.34,87535.0,68.48,68.55,68.26,68.34,87535.0
2022-12-22 09:35:00,68.31,68.31,68.16,68.23,23537.0,68.31,68.31,68.16,68.23,23537.0
2022-12-22 09:40:00,68.2,68.37,68.18,68.2,21428.0,68.2,68.37,68.18,68.2,21428.0
2022-12-22 09:45:00,68.23,68.35,68.12,68.34,33582.0,68.23,68.35,68.12,68.34,33582.0
2022-12-22 09:50:00,68.33,68.5,68.22,68.45,34447.0,68.33,68.5,68.22,68.45,34447.0
2022-12-22 09:55:00,68.42,68.59,68.42,68.53,32234.0,68.42,68.59,68.42,68.53,32234.0
2022-12-22 10:00:00,68.5,68.5,68.23,68.24,32162.0,68.5,68.5,68.23,68.24,32162.0
2022-12-22 10:05:00,68.26,68.26,67.98,68.09,33098.0,68.26,68.26,67.98,68.09,33098.0
2022-12-22 10:10:00,68.1,68.1,67.8,68.0,31675.0,68.1,68.1,67.8,68.0,31675.0
2022-12-22 10:15:00,68.01,68.1,67.88,68.07,23587.0,68.01,68.1,67.88,68.07,23587.0
2022-12-22 10:20:00,68.04,68.1,67.87,67.88,15695.0,68.04,68.1,67.87,67.88,15695.0
2022-12-22 10:25:00,67.89,67.95,67.83,67.83,8867.0,67.89,67.95,67.83,67.83,8867.0
2022-12-22 10:30:00,67.82,67.84,67.69,67.84,29690.0,67.82,67.84,67.69,67.84,29690.0
2022-12-22 10:35:00,67.79,67.89,67.71,67.78,8152.0,67.79,67.89,67.71,67.78,8152.0
2022-12-22 10:40:00,67.74,67.89,67.72,67.74,6963.0,67.74,67.89,67.72,67.74,6963.0
2022-12-22 10:45:00,67.73,67.74,67.37,67.55,52880.0,67.73,67.74,67.37,67.55,52880.0
2022-12-22 10:50:00,67.53,67.63,67.49,67.61,13898.0,67.53,67.63,67.49,67.61,13898.0
2022-12-22 10:55:00,67.46,67.48,67.36,67.37,65277.0,67.46,67.48,67.36,67.37,65277.0
2022-12-22 11:00:00,67.42,67.61,67.35,67.51,64034.0,67.42,67.61,67.35,67.51,64034.0
2022-12-22 11:05:00,67.5,67.58,67.48,67.54,4009.0,67.5,67.58,67.48,67.54,4009.0
2022-12-22 11:10:00,67.5,67.68,67.49,67.66,23079.0,67.5,67.68,67.49,67.66,23079.0
2022-12-22 11:15:00,67.69,67.85,67.69,67.77,12629.0,67.69,67.85,67.69,67.77,12629.0
2022-12-22 11:20:00,67.71,67.93,67.7,67.85,9209.0,67.71,67.93,67.7,67.85,9209.0
2022-12-22 11:25:00,67.82,68.07,67.8,67.95,20691.0,67.82,68.07,67.8,67.95,20691.0
2022-12-22 11:30:00,68.01,68.02,67.9,67.93,21716.0,68.01,68.02,67.9,67.93,21716.0
2022-12-22 11:35:00,67.91,67.95,67.82,67.84,17536.0,67.91,67.95,67.82,67.84,17536.0
2022-12-22 11:40:00,67.87,68.02,67.76,68.01,78331.0,67.87,68.02,67.76,68.01,78331.0
2022-12-22 11:45:00,67.96,68.04,67.92,67.97,8850.0,67.96,68.04,67.92,67.97,8850.0
2022-12-22 11:50:00,67.92,67.95,67.83,67.87,15329.0,67.92,67.95,67.83,67.87,15329.0
2022-12-22 11:55:00,67.86,67.9,67.81,67.87,13458.0,67.86,67.9,67.81,67.87,13458.0
2022-12-22 12:00:00,67.88,67.9,67.79,67.9,4667.0,67.88,67.9,67.79,67.9,4667.0
2022-12-22 12:05:00,67.88,67.88,67.68,67.73,27880.0,67.88,67.88,67.68,67.73,27880.0
2022-12-22 12:10:00,67.68,67.74,67.64,67.73,11167.0,67.68,67.74,67.64,67.73,11167.0
2022-12-22 12:15:00,67.71,67.78,67.66,67.66,17304.0,67.71,67.78,67.66,67.66,17304.0
2022-12-22 12:20:00,67.69,67.69,67.51,67.51,11797.0,67.69,67.69,67.51,67.51,11797.0
2022-12-22 12:25:00,67.51,67.62,67.51,67.52,18755.0,67.51,67.62,67.51,67.52,18755.0
2022-12-22 12:30:00,67.55,67.58,67.45,67.45,15108.0,67.55,67.58,67.45,67.45,15108.0
2022-12-22 12:35:00,67.46,67.47,67.35,67.43,51292.0,67.46,67.47,67.35,67.43,51292.0
2022-12-22 12:40:00,67.43,67.47,67.35,67.41,16023.0,67.43,67.47,67.35,67.41,16023.0
2022-12-22 12:45:00,67.4,67.41,67.27,67.36,18073.0,67.4,67.41,67.27,67.36,18073.0
2022-12-22 12:50:00,67.35,67.35,67.05,67.1,29014.0,67.35,67.35,67.05,67.1,29014.0
2022-12-22 12:55:00,67.12,67.12,66.91,66.97,18833.0,67.12,67.12,66.91,66.97,18833.0
2022-12-22 13:00:00,66.97,67.05,66.86,67.05,21641.0,66.97,67.05,66.86,67.05,21641.0
2022-12-22 13:05:00,67.06,67.12,66.98,67.02,36538.0,67.06,67.12,66.98,67.02,36538.0
2022-12-22 13:10:00,67.02,67.13,66.95,67.11,76829.0,67.02,67.13,66.95,67.11,76829.0
2022-12-22 13:15:00,67.11,67.21,67.06,67.13,24675.0,67.11,67.21,67.06,67.13,24675.0
2022-12-22 13:20:00,67.13,67.19,67.11,67.13,24919.0,67.13,67.19,67.11,67.13,24919.0
2022-12-22 13:25:00,67.15,67.16,67.04,67.12,6800.0,67.15,67.16,67.04,67.12,6800.0
2022-12-22 13:30:00,67.08,67.1,67.02,67.1,13890.0,67.08,67.1,67.02,67.1,13890.0
2022-12-22 13:35:00,67.08,67.13,67.05,67.07,4827.0,67.08,67.13,67.05,67.07,4827.0
2022-12-22 13:40:00,67.06,67.09,66.92,66.98,22231.0,67.06,67.09,66.92,66.98,22231.0
2022-12-22 13:45:00,67.0,67.02,66.9,66.97,11908.0,67.0,67.02,66.9,66.97,11908.0
2022-12-22 13:50:00,66.93,67.01,66.92,66.94,5221.0,66.93,67.01,66.92,66.94,5221.0
2022-12-22 13:55:00,66.92,66.95,66.85,66.92,16807.0,66.92,66.95,66.85,66.92,16807.0
2022-12-22 14:00:00,66.92,67.06,66.92,67.06,6890.0,66.92,67.06,66.92,67.06,6890.0
2022-12-22 14:05:00,67.04,67.08,66.99,67.05,41258.0,67.04,67.08,66.99,67.05,41258.0
2022-12-22 14:10:00,67.05,67.16,67.01,67.11,44931.0,67.05,67.16,67.01,67.11,44931.0
2022-12-22 14:15:00,67.12,67.13,67.05,67.09,38808.0,67.12,67.13,67.05,67.09,38808.0
2022-12-22 14:20:00,67.09,67.14,67.03,67.06,66924.0,67.09,67.14,67.03,67.06,66924.0
2022-12-22 14:25:00,67.07,67.25,67.02,67.17,36582.0,67.07,67.25,67.02,67.17,36582.0
2022-12-22 14:30:00,67.23,67.4,67.23,67.33,13994.0,67.23,67.4,67.23,67.33,13994.0
2022-12-22 14:35:00,67.34,67.49,67.34,67.48,8637.0,67.34,67.49,67.34,67.48,8637.0
2022-12-22 14:40:00,67.49,67.53,67.45,67.53,21719.0,67.49,67.53,67.45,67.53,21719.0
2022-12-22 14:45:00,67.52,67.68,67.5,67.63,22359.0,67.52,67.68,67.5,67.63,22359.0
2022-12-22 14:50:00,67.64,67.64,67.58,67.59,8467.0,67.64,67.64,67.58,67.59,8467.0
2022-12-22 14:55:00,67.58,67.65,67.58,67.62,8829.0,67.58,67.65,67.58,67.62,8829.0
2022-12-22 15:00:00,67.62,67.7,67.62,67.69,20288.0,67.62,67.7,67.62,67.69,20288.0
2022-12-22 15:05:00,67.67,67.68,67.63,67.66,4424.0,67.67,67.68,67.63,67.66,4424.0
2022-12-22 15:10:00,67.67,67.67,67.57,67.61,3897.0,67.67,67.67,67.57,67.61,3897.0
2022-12-22 15:15:00,67.62,67.7,67.62,67.68,25328.0,67.62,67.7,67.62,67.68,25328.0
2022-12-22 15:20:00,67.69,67.76,67.69,67.75,27642.0,67.69,67.76,67.69,67.75,27642.0
2022-12-22 15:25:00,67.73,67.77,67.73,67.77,5400.0,67.73,67.77,67.73,67.77,5400.0
2022-12-22 15:30:00,67.77,67.78,67.74,67.78,5447.0,67.77,67.78,67.74,67.78,5447.0
2022-12-22 15:35:00,67.78,67.79,67.75,67.77,8813.0,67.78,67.79,67.75,67.77,8813.0
2022-12-22 15:40:00,67.77,67.77,67.71,67.72,21903.0,67.77,67.77,67.71,67.72,21903.0
2022-12-22 15:45:00,67.71,67.72,67.65,67.67,58347.0,67.71,67.72,67.65,67.67,58347.0
2022-12-22 15:50:00,67.68,67.71,67.67,67.7,26453.0,67.68,67.71,67.67,67.7,26453.0
2022-12-22 15:55:00,67.7,67.75,67.67,67.71,33737.0,67.7,67.75,67.67,67.71,33737.0
2022-12-23 09:30:00,68.94,69.25,68.94,69.19,156468.0,68.94,69.25,68.94,69.19,156468.0
2022-12-23 09:35:00,69.21,69.21,68.92,68.93,99742.0,69.21,69.21,68.92,68.93,99742.0
2022-12-23 09:40:00,68.9,69.06,68.9,69.03,48767.0,68.9,69.06,68.9,69.03,48767.0
2022-12-23 09:45:00,69.03,69.06,68.89,68.97,296267.0,69.03,69.06,68.89,68.97,296267.0
2022-12-23 09:50:00,68.97,69.08,68.97,69.07,54487.0,68.97,69.08,68.97,69.07,54487.0
2022-12-23 09:55:00,69.04,69.07,68.98,69.01,33942.0,69.04,69.07,68.98,69.01,33942.0
2022-12-23 10:00:00,69.03,69.12,69.02,69.05,69688.0,69.03,69.12,69.02,69.05,69688.0
2022-12-23 10:05:00,69.04,69.12,68.99,69.1,63972.0,69.04,69.12,68.99,69.1,63972.0
2022-12-23 10:10:00,69.1,69.12,69.05,69.08,26766.0,69.1,69.12,69.05,69.08,26766.0
2022-12-23 10:15:00,69.09,69.49,69.07,69.4,123657.0,69.09,69.49,69.07,69.4,123657.0
2022-12-23 10:20:00,69.36,69.43,69.31,69.31,55890.0,69.36,69.43,69.31,69.31,55890.0
2022-12-23 10:25:00,69.31,69.41,69.29,69.4,82165.0,69.31,69.41,69.29,69.4,82165.0
2022-12-23 10:30:00,69.41,69.51,69.35,69.47,95339.0,69.41,69.51,69.35,69.47,95339.0
2022-12-23 10:35:00,69.49,69.52,69.42,69.51,78875.0,69.49,69.52,69.42,69.51,78875.0
2022-12-23 10:40:00,69.51,69.56,69.45,69.47,99546.0,69.51,69.56,69.45,69.47,99546.0
2022-12-23 10:45:00,69.49,69.51,69.39,69.47,24782.0,69.49,69.51,69.39,69.47,24782.0
2022-12-23 10:50:00,69.45,69.49,69.37,69.43,22919.0,69.45,69.49,69.37,69.43,22919.0
2022-12-23 10:55:00,69.43,69.44,69.23,69.23,21604.0,69.43,69.44,69.23,69.23,21604.0
2022-12-23 11:00:00,69.24,69.27,69.14,69.18,14064.0,69.24,69.27,69.14,69.18,14064.0
2022-12-23 11:05:00,69.18,69.21,69.13,69.16,5750.0,69.18,69.21,69.13,69.16,5750.0
2022-12-23 11:10:00,69.18,69.39,69.18,69.38,16823.0,69.18,69.39,69.18,69.38,16823.0
2022-12-23 11:15:00,69.39,69.45,69.28,69.32,15005.0,69.39,69.45,69.28,69.32,15005.0
2022-12-23 11:20:00,69.33,69.38,69.3,69.38,8774.0,69.33,69.38,69.3,69.38,8774.0
2022-12-23 11:25:00,69.4,69.42,69.2,69.2,45482.0,69.4,69.42,69.2,69.2,45482.0
2022-12-23 11:30:00,69.21,69.26,69.01,69.09,51084.0,69.21,69.26,69.01,69.09,51084.0
2022-12-23 11:35:00,69.1,69.17,69.03,69.05,12849.0,69.1,69.17,69.03,69.05,12849.0
2022-12-23 11:40:00,69.03,69.09,68.97,68.98,24818.0,69.03,69.09,68.97,68.98,24818.0
2022-12-23 11:45:00,68.98,69.04,68.94,68.98,38413.0,68.98,69.04,68.94,68.98,38413.0
2022-12-23 11:50:00,68.99,69.05,68.99,69.01,13408.0,68.99,69.05,68.99,69.01,13408.0
2022-12-23 11:55:00,68.99,69.12,68.98,69.12,18559.0,68.99,69.12,68.98,69.12,18559.0
2022-12-23 12:00:00,69.12,69.29,69.1,69.24,26319.0,69.12,69.29,69.1,69.24,26319.0
2022-12-23 12:05:00,69.24,69.25,69.15,69.2,9352.0,69.24,69.25,69.15,69.2,9352.0
2022-12-23 12:10:00,69.21,69.22,69.17,69.21,11270.0,69.21,69.22,69.17,69.21,11270.0
2022-12-23 12:15:00,69.22,69.42,69.22,69.38,32983.0,69.22,69.42,69.22,69.38,32983.0
2022-12-23 12:20:00,69.37,69.43,69.36,69.39,15214.0,69.37,69.43,69.36,69.39,15214.0
2022-12-23 12:25:00,69.39,69.42,69.37,69.38,6865.0,69.39,69.42,69.37,69.38,6865.0
2022-12-23 12:30:00,69.39,69.43,69.37,69.37,12959.0,69.39,69.43,69.37,69.37,12959.0
2022-12-23 12:35:00,69.37,69.46,69.37,69.38,13836.0,69.37,69.46,69.37,69.38,13836.0
2022-12-23 12:40:00,69.38,69.41,69.26,69.29,16896.0,69.38,69.41,69.26,69.29,16896.0
2022-12-23 12:45:00,69.31,69.37,69.31,69.32,4000.0,69.31,69.37,69.31,69.32,4000.0
2022-12-23 12:50:00,69.32,69.35,69.28,69.28,2606.0,69.32,69.35,69.28,69.28,2606.0
2022-12-23 12:55:00,69.28,69.36,69.28,69.33,6057.0,69.28,69.36,69.28,69.33,6057.0
2022-12-23 13:00:00,69.31,69.35,69.31,69.31,7846.0,69.31,69.35,69.31,69.31,7846.0
2022-12-23 13:05:00,69.3,69.38,69.28,69.36,4226.0,69.3,69.38,69.28,69.36,4226.0
2022-12-23 13:10:00,69.35,69.35,69.23,69.24,5334.0,69.35,69.35,69.23,69.24,5334.0
2022-12-23 13:15:00,69.23,69.31,69.22,69.31,5535.0,69.23,69.31,69.22,69.31,5535.0
2022-12-23 13:20:00,69.33,69.33,69.25,69.27,7263.0,69.33,69.33,69.25,69.27,7263.0
2022-12-23 13:25:00,69.28,69.34,69.25,69.32,6383.0,69.28,69.34,69.25,69.32,6383.0
2022-12-23 13:30:00,69.33,69.33,69.24,69.25,4816.0,69.33,69.33,69.24,69.25,4816.0
2022-12-23 13:35:00,69.25,69.26,69.16,69.18,16048.0,69.25,69.26,69.16,69.18,16048.0
2022-12-23 13:40:00,69.17,69.17,69.08,69.17,9137.0,69.17,69.17,69.08,69.17,9137.0
2022-12-23 13:45:00,69.17,69.26,69.12,69.23,5789.0,69.17,69.26,69.12,69.23,5789.0
2022-12-23 13:50:00,69.23,69.29,69.19,69.2,7877.0,69.23,69.29,69.19,69.2,7877.0
2022-12-23 13:55:00,69.18,69.21,69.12,69.14,8850.0,69.18,69.21,69.12,69.14,8850.0
2022-12-23 14:00:00,69.13,69.24,69.12,69.18,7979.0,69.13,69.24,69.12,69.18,7979.0
2022-12-23 14:05:00,69.18,69.18,69.1,69.1,19949.0,69.18,69.18,69.1,69.1,19949.0
2022-12-23 14:10:00,69.13,69.17,69.05,69.05,7952.0,69.13,69.17,69.05,69.05,7952.0
2022-12-23 14:15:00,69.06,69.07,68.9,69.02,21136.0,69.06,69.07,68.9,69.02,21136.0
2022-12-23 14:20:00,69.02,69.04,68.88,68.91,38162.0,69.02,69.04,68.88,68.91,38162.0
2022-12-23 14:25:00,68.89,69.3,68.87,69.3,38581.0,68.89,69.3,68.87,69.3,38581.0
2022-12-23 14:30:00,69.25,69.4,69.23,69.38,37670.0,69.25,69.4,69.23,69.38,37670.0
2022-12-23 14:35:00,69.37,69.37,69.21,69.22,17273.0,69.37,69.37,69.21,69.22,17273.0
2022-12-23 14:40:00,69.24,69.28,69.19,69.21,16253.0,69.24,69.28,69.19,69.21,16253.0
2022-12-23 14:45:00,69.22,69.25,69.18,69.21,11818.0,69.22,69.25,69.18,69.21,11818.0
2022-12-23 14:50:00,69.2,69.27,69.17,69.26,17985.0,69.2,69.27,69.17,69.26,17985.0
2022-12-23 14:55:00,69.27,69.3,69.25,69.3,3608.0,69.27,69.3,69.25,69.3,3608.0
2022-12-23 15:00:00,69.29,69.32,69.13,69.14,16209.0,69.29,69.32,69.13,69.14,16209.0
2022-12-23 15:05:00,69.12,69.19,69.11,69.19,16641.0,69.12,69.19,69.11,69.19,16641.0
2022-12-23 15:10:00,69.19,69.23,69.19,69.19,34387.0,69.19,69.23,69.19,69.19,34387.0
2022-12-23 15:15:00,69.19,69.23,69.18,69.23,7730.0,69.19,69.23,69.18,69.23,7730.0
2022-12-23 15:20:00,69.24,69.25,69.22,69.23,13417.0,69.24,69.25,69.22,69.23,13417.0
2022-12-23 15:25:00,69.23,69.29,69.23,69.28,27847.0,69.23,69.29,69.23,69.28,27847.0
2022-12-23 15:30:00,69.28,69.32,69.24,69.28,27074.0,69.28,69.32,69.24,69.28,27074.0
2022-12-23 15:35:00,69.26,69.28,69.23,69.25,15823.0,69.26,69.28,69.23,69.25,15823.0
2022-12-23 15:40:00,69.25,69.29,69.24,69.27,10083.0,69.25,69.29,69.24,69.27,10083.0
2022-12-23 15:45:00,69.28,69.3,69.26,69.29,14664.0,69.28,69.3,69.26,69.29,14664.0
2022-12-23 15:50:00,69.29,69.32,69.26,69.32,42805.0,69.29,69.32,69.26,69.32,42805.0
2022-12-23 15:55:00,69.31,69.33,69.28,69.29,89080.0,69.31,69.33,69.28,69.29,89080.0
2022-12-27 09:30:00,69.59,69.64,69.4,69.5,187337.0,69.59,69.64,69.4,69.5,187337.0
2022-12-27 09:35:00,69.49,69.63,69.47,69.56,78901.0,69.49,69.63,69.47,69.56,78901.0
2022-12-27 09:40:00,69.56,69.88,69.53,69.84,86737.0,69.56,69.88,69.53,69.84,86737.0
2022-12-27 09:45:00,69.85,69.86,69.44,69.47,79586.0,69.85,69.86,69.44,69.47,79586.0
2022-12-27 09:50:00,69.46,69.67,69.43,69.66,56377.0,69.46,69.67,69.43,69.66,56377.0
2022-12-27 09:55:00,69.64,69.73,69.54,69.6,47795.0,69.64,69.73,69.54,69.6,47795.0
2022-12-27 10:00:00,69.59,69.74,69.57,69.74,47213.0,69.59,69.74,69.57,69.74,47213.0
2022-12-27 10:05:00,69.74,69.77,69.66,69.72,27700.0,69.74,69.77,69.66,69.72,27700.0
2022-12-27 10:10:00,69.77,70.03,69.73,70.02,132867.0,69.77,70.03,69.73,70.02,132867.0
2022-12-27 10:15:00,70.02,70.11,69.96,69.98,77998.0,70.02,70.11,69.96,69.98,77998.0
2022-12-27 10:20:00,70.0,70.11,69.95,70.05,33053.0,70.0,70.11,69.95,70.05,33053.0
2022-12-27 10:25:00,70.07,70.18,70.06,70.08,61639.0,70.07,70.18,70.06,70.08,61639.0
2022-12-27 10:30:00,70.09,70.27,70.07,70.22,78258.0,70.09,70.27,70.07,70.22,78258.0
2022-12-27 10:35:00,70.23,70.26,69.97,70.01,71329.0,70.23,70.26,69.97,70.01,71329.0
2022-12-27 10:40:00,70.0,70.09,69.91,70.07,31446.0,70.0,70.09,69.91,70.07,31446.0
2022-12-27 10:45:00,70.06,70.09,69.96,70.08,29607.0,70.06,70.09,69.96,70.08,29607.0
2022-12-27 10:50:00,70.05,70.05,69.96,70.01,24431.0,70.05,70.05,69.96,70.01,24431.0
2022-12-27 10:55:00,70.01,70.04,69.93,69.99,38419.0,70.01,70.04,69.93,69.99,38419.0
2022-12-27 11:00:00,69.99,70.07,69.87,69.97,44169.0,69.99,70.07,69.87,69.97,44169.0
2022-12-27 11:05:00,69.94,70.15,69.93,70.15,22752.0,69.94,70.15,69.93,70.15,22752.0
2022-12-27 11:10:00,70.14,70.27,70.14,70.21,57145.0,70.14,70.27,70.14,70.21,57145.0
2022-12-27 11:15:00,70.2,70.24,70.07,70.19,15289.0,70.2,70.24,70.07,70.19,15289.0
2022-12-27 11:20:00,70.19,70.34,70.19,70.32,31153.0,70.19,70.34,70.19,70.32,31153.0
2022-12-27 11:25:00,70.33,70.4,70.25,70.39,40005.0,70.33,70.4,70.25,70.39,40005.0
2022-12-27 11:30:00,70.38,70.43,70.24,70.26,43152.0,70.38,70.43,70.24,70.26,43152.0
2022-12-27 11:35:00,70.25,70.36,70.2,70.36,34210.0,70.25,70.36,70.2,70.36,34210.0
2022-12-27 11:40:00,70.33,70.41,70.28,70.3,22183.0,70.33,70.41,70.28,70.3,22183.0
2022-12-27 11:45:00,70.31,70.37,70.28,70.34,28262.0,70.31,70.37,70.28,70.34,28262.0
2022-12-27 11:50:00,70.35,70.43,70.32,70.34,14139.0,70.35,70.43,70.32,70.34,14139.0
2022-12-27 11:55:00,70.36,70.44,70.35,70.37,20531.0,70.36,70.44,70.35,70.37,20531.0
2022-12-27 12:00:00,70.38,70.54,70.34,70.46,50990.0,70.38,70.54,70.34,70.46,50990.0
2022-12-27 12:05:00,70.47,70.47,70.27,70.41,22674.0,70.47,70.47,70.27,70.41,22674.0
2022-12-27 12:10:00,70.41,70.44,70.35,70.4,17580.0,70.41,70.44,70.35,70.4,17580.0
2022-12-27 12:15:00,70.37,70.39,70.24,70.28,14735.0,70.37,70.39,70.24,70.28,14735.0
2022-12-27 12:20:00,70.28,70.28,70.16,70.18,17525.0,70.28,70.28,70.16,70.18,17525.0
2022-12-27 12:25:00,70.17,70.29,70.15,70.29,25189.0,70.17,70.29,70.15,70.29,25189.0
2022-12-27 12:30:00,70.28,70.29,70.19,70.2,12831.0,70.28,70.29,70.19,70.2,12831.0
2022-12-27 12:35:00,70.17,70.2,70.09,70.14,14939.0,70.17,70.2,70.09,70.14,14939.0
2022-12-27 12:40:00,70.16,70.18,70.12,70.13,20000.0,70.16,70.18,70.12,70.13,20000.0
2022-12-27 12:45:00,70.12,70.3,70.11,70.3,8229.0,70.12,70.3,70.11,70.3,8229.0
2022-12-27 12:50:00,70.3,70.3,70.21,70.27,9785.0,70.3,70.3,70.21,70.27,9785.0
2022-12-27 12:55:00,70.27,70.39,70.27,70.35,33609.0,70.27,70.39,70.27,70.35,33609.0
2022-12-27 13:00:00,70.32,70.38,70.16,70.19,13511.0,70.32,70.38,70.16,70.19,13511.0
2022-12-27 13:05:00,70.18,70.18,70.02,70.03,35344.0,70.18,70.18,70.02,70.03,35344.0
2022-12-27 13:10:00,70.04,70.14,70.01,70.14,5747.0,70.04,70.14,70.01,70.14,5747.0
2022-12-27 13:15:00,70.12,70.31,70.09,70.24,41043.0,70.12,70.31,70.09,70.24,41043.0
2022-12-27 13:20:00,70.24,70.24,70.08,70.1,22478.0,70.24,70.24,70.08,70.1,22478.0
2022-12-27 13:25:00,70.06,70.09,70.02,70.04,6021.0,70.06,70.09,70.02,70.04,6021.0
2022-12-27 13:30:00,70.02,70.13,70.02,70.02,17659.0,70.02,70.13,70.02,70.02,17659.0
2022-12-27 13:35:00,70.04,70.1,70.02,70.06,15850.0,70.04,70.1,70.02,70.06,15850.0
2022-12-27 13:40:00,70.05,70.08,70.02,70.05,9155.0,70.05,70.08,70.02,70.05,9155.0
2022-12-27 13:45:00,70.04,70.04,69.96,70.02,17269.0,70.04,70.04,69.96,70.02,17269.0
2022-12-27 13:50:00,70.01,70.02,69.92,69.93,16745.0,70.01,70.02,69.92,69.93,16745.0
2022-12-27 13:55:00,69.92,69.92,69.83,69.87,19043.0,69.92,69.92,69.83,69.87,19043.0
2022-12-27 14:00:00,69.87,69.97,69.78,69.8,19099.0,69.87,69.97,69.78,69.8,19099.0
2022-12-27 14:05:00,69.78,69.78,69.45,69.65,36200.0,69.78,69.78,69.45,69.65,36200.0
2022-12-27 14:10:00,69.63,69.67,69.58,69.63,19948.0,69.63,69.67,69.58,69.63,19948.0
2022-12-27 14:15:00,69.56,69.59,69.34,69.37,29003.0,69.56,69.59,69.34,69.37,29003.0
2022-12-27 14:20:00,69.37,69.37,69.09,69.1,71152.0,69.37,69.37,69.09,69.1,71152.0
2022-12-27 14:25:00,69.06,69.41,69.06,69.41,51678.0,69.06,69.41,69.06,69.41,51678.0
2022-12-27 14:30:00,69.4,69.45,69.34,69.36,44127.0,69.4,69.45,69.34,69.36,44127.0
2022-12-27 14:35:00,69.36,69.36,69.32,69.34,2600.0,69.36,69.36,69.32,69.34,2600.0
2022-12-27 14:40:00,69.36,69.39,69.31,69.37,18028.0,69.36,69.39,69.31,69.37,18028.0
2022-12-27 14:45:00,69.37,69.44,69.37,69.38,14981.0,69.37,69.44,69.37,69.38,14981.0
2022-12-27 14:50:00,69.37,69.45,69.37,69.43,17628.0,69.37,69.45,69.37,69.43,17628.0
2022-12-27 14:55:00,69.4,69.41,69.33,69.33,15555.0,69.4,69.41,69.33,69.33,15555.0
2022-12-27 15:00:00,69.35,69.36,69.27,69.28,10744.0,69.35,69.36,69.27,69.28,10744.0
2022-12-27 15:05:00,69.28,69.28,69.23,69.24,13955.0,69.28,69.28,69.23,69.24,13955.0
2022-12-27 15:10:00,69.23,69.3,69.22,69.28,5309.0,69.23,69.3,69.22,69.28,5309.0
2022-12-27 15:15:00,69.27,69.31,69.24,69.31,20162.0,69.27,69.31,69.24,69.31,20162.0
2022-12-27 15:20:00,69.3,69.39,69.29,69.38,5868.0,69.3,69.39,69.29,69.38,5868.0
2022-12-27 15:25:00,69.37,69.41,69.34,69.34,60540.0,69.37,69.41,69.34,69.34,60540.0
2022-12-27 15:30:00,69.35,69.35,69.3,69.34,13380.0,69.35,69.35,69.3,69.34,13380.0
2022-12-27 15:35:00,69.33,69.38,69.33,69.38,10350.0,69.33,69.38,69.33,69.38,10350.0
2022-12-27 15:40:00,69.39,69.47,69.38,69.47,18279.0,69.39,69.47,69.38,69.47,18279.0
2022-12-27 15:45:00,69.46,69.49,69.45,69.49,86293.0,69.46,69.49,69.45,69.49,86293.0
2022-12-27 15:50:00,69.49,69.49,69.43,69.43,51860.0,69.49,69.49,69.43,69.43,51860.0
2022-12-27 15:55:00,69.45,69.56,69.44,69.53,56273.0,69.45,69.56,69.44,69.53,56273.0
2022-12-28 09:30:00,69.18,69.22,68.96,68.99,113489.0,69.18,69.22,68.96,68.99,113489.0
2022-12-28 09:35:00,68.96,69.1,68.77,68.77,41134.0,68.96,69.1,68.77,68.77,41134.0
2022-12-28 09:40:00,68.8,68.88,68.6,68.62,10722.0,68.8,68.88,68.6,68.62,10722.0
2022-12-28 09:45:00,68.62,68.66,68.36,68.52,83839.0,68.62,68.66,68.36,68.52,83839.0
2022-12-28 09:50:00,68.49,68.5,68.19,68.24,74974.0,68.49,68.5,68.19,68.24,74974.0
2022-12-28 09:55:00,68.25,68.25,67.9,68.04,74676.0,68.25,68.25,67.9,68.04,74676.0
2022-12-28 10:00:00,67.97,68.2,67.95,68.09,37157.0,67.97,68.2,67.95,68.09,37157.0
2022-12-28 10:05:00,68.07,68.24,67.91,68.2,44707.0,68.07,68.24,67.91,68.2,44707.0
2022-12-28 10:10:00,68.22,68.22,67.95,67.97,23511.0,68.22,68.22,67.95,67.97,23511.0
2022-12-28 10:15:00,67.92,67.92,67.67,67.7,122240.0,67.92,67.92,67.67,67.7,122240.0
2022-12-28 10:20:00,67.67,67.87,67.57,67.76,43623.0,67.67,67.87,67.57,67.76,43623.0
2022-12-28 10:25:00,67.69,67.78,67.66,67.73,13676.0,67.69,67.78,67.66,67.73,13676.0
2022-12-28 10:30:00,67.7,67.93,67.61,67.82,32863.0,67.7,67.93,67.61,67.82,32863.0
2022-12-28 10:35:00,67.8,67.88,67.75,67.87,6997.0,67.8,67.88,67.75,67.87,6997.0
2022-12-28 10:40:00,67.77,67.77,67.63,67.74,15813.0,67.77,67.77,67.63,67.74,15813.0
2022-12-28 10:45:00,67.69,67.92,67.55,67.77,22514.0,67.69,67.92,67.55,67.77,22514.0
2022-12-28 10:50:00,67.79,67.79,67.62,67.62,9221.0,67.79,67.79,67.62,67.62,9221.0
2022-12-28 10:55:00,67.63,67.77,67.61,67.76,17963.0,67.63,67.77,67.61,67.76,17963.0
2022-12-28 11:00:00,67.74,67.84,67.62,67.83,22060.0,67.74,67.84,67.62,67.83,22060.0
2022-12-28 11:05:00,67.77,67.77,67.53,67.59,20131.0,67.77,67.77,67.53,67.59,20131.0
2022-12-28 11:10:00,67.6,67.77,67.58,67.67,54210.0,67.6,67.77,67.58,67.67,54210.0
2022-12-28 11:15:00,67.65,67.94,67.59,67.89,27274.0,67.65,67.94,67.59,67.89,27274.0
2022-12-28 11:20:00,67.89,68.05,67.88,67.96,67170.0,67.89,68.05,67.88,67.96,67170.0
2022-12-28 11:25:00,67.96,68.1,67.9,67.91,66253.0,67.96,68.1,67.9,67.91,66253.0
2022-12-28 11:30:00,67.91,68.22,67.88,68.2,33890.0,67.91,68.22,67.88,68.2,33890.0
2022-12-28 11:35:00,68.19,68.38,68.16,68.32,44411.0,68.19,68.38,68.16,68.32,44411.0
2022-12-28 11:40:00,68.3,68.35,68.12,68.16,11693.0,68.3,68.35,68.12,68.16,11693.0
2022-12-28 11:45:00,68.17,68.18,68.11,68.18,18242.0,68.17,68.18,68.11,68.18,18242.0
2022-12-28 11:50:00,68.16,68.24,68.13,68.19,7350.0,68.16,68.24,68.13,68.19,7350.0
2022-12-28 11:55:00,68.19,68.21,68.09,68.09,37650.0,68.19,68.21,68.09,68.09,37650.0
2022-12-28 12:00:00,68.15,68.15,67.93,68.0,12528.0,68.15,68.15,67.93,68.0,12528.0
2022-12-28 12:05:00,67.98,68.13,67.93,68.13,4392.0,67.98,68.13,67.93,68.13,4392.0
2022-12-28 12:10:00,68.15,68.15,68.06,68.06,6595.0,68.15,68.15,68.06,68.06,6595.0
2022-12-28 12:15:00,68.06,68.09,67.95,67.96,4940.0,68.06,68.09,67.95,67.96,4940.0
2022-12-28 12:20:00,67.96,68.06,67.91,68.0,16248.0,67.96,68.06,67.91,68.0,16248.0
2022-12-28 12:25:00,68.0,68.17,68.0,68.14,98906.0,68.0,68.17,68.0,68.14,98906.0
2022-12-28 12:30:00,68.13,68.13,68.01,68.07,12342.0,68.13,68.13,68.01,68.07,12342.0
2022-12-28 12:35:00,68.05,68.22,68.04,68.22,7608.0,68.05,68.22,68.04,68.22,7608.0
2022-12-28 12:40:00,68.19,68.21,68.07,68.12,6867.0,68.19,68.21,68.07,68.12,6867.0
2022-12-28 12:45:00,68.12,68.19,68.11,68.16,3284.0,68.12,68.19,68.11,68.16,3284.0
2022-12-28 12:50:00,68.21,68.41,68.21,68.4,47033.0,68.21,68.41,68.21,68.4,47033.0
2022-12-28 12:55:00,68.42,68.42,68.31,68.33,6133.0,68.42,68.42,68.31,68.33,6133.0
2022-12-28 13:00:00,68.37,68.42,68.36,68.42,6038.0,68.37,68.42,68.36,68.42,6038.0
2022-12-28 13:05:00,68.39,68.43,68.37,68.37,3100.0,68.39,68.43,68.37,68.37,3100.0
2022-12-28 13:10:00,68.39,68.6,68.38,68.51,21598.0,68.39,68.6,68.38,68.51,21598.0
2022-12-28 13:15:00,68.56,68.56,68.43,68.45,3140.0,68.56,68.56,68.43,68.45,3140.0
2022-12-28 13:20:00,68.4,68.42,68.26,68.27,8668.0,68.4,68.42,68.26,68.27,8668.0
2022-12-28 13:25:00,68.25,68.31,68.21,68.22,12202.0,68.25,68.31,68.21,68.22,12202.0
2022-12-28 13:30:00,68.21,68.27,68.17,68.24,17956.0,68.21,68.27,68.17,68.24,17956.0
2022-12-28 13:35:00,68.26,68.28,68.2,68.21,2460.0,68.26,68.28,68.2,68.21,2460.0
2022-12-28 13:40:00,68.2,68.23,68.07,68.07,14572.0,68.2,68.23,68.07,68.07,14572.0
2022-12-28 13:45:00,68.06,68.35,68.06,68.35,6691.0,68.06,68.35,68.06,68.35,6691.0
2022-12-28 13:50:00,68.28,68.3,68.17,68.19,2200.0,68.28,68.3,68.17,68.19,2200.0
2022-12-28 13:55:00,68.15,68.3,68.15,68.24,3700.0,68.15,68.3,68.15,68.24,3700.0
2022-12-28 14:00:00,68.27,68.27,68.23,68.24,700.0,68.27,68.27,68.23,68.24,700.0
2022-12-28 14:05:00,68.24,68.36,68.23,68.33,15189.0,68.24,68.36,68.23,68.33,15189.0
2022-12-28 14:10:00,68.35,68.35,68.29,68.3,4357.0,68.35,68.35,68.29,68.3,4357.0
2022-12-28 14:15:00,68.29,68.45,68.29,68.42,8041.0,68.29,68.45,68.29,68.42,8041.0
2022-12-28 14:20:00,68.43,68.64,68.43,68.56,4025.0,68.43,68.64,68.43,68.56,4025.0
2022-12-28 14:25:00,68.67,68.97,68.67,68.87,44764.0,68.67,68.97,68.67,68.87,44764.0
2022-12-28 14:30:00,68.82,68.93,68.77,68.77,17653.0,68.82,68.93,68.77,68.77,17653.0
2022-12-28 14:35:00,68.77,68.84,68.76,68.84,31053.0,68.77,68.84,68.76,68.84,31053.0
2022-12-28 14:40:00,68.84,68.89,68.82,68.82,4838.0,68.84,68.89,68.82,68.82,4838.0
2022-12-28 14:45:00,68.81,68.81,68.76,68.77,2050.0,68.81,68.81,68.76,68.77,2050.0
2022-12-28 14:50:00,68.76,68.83,68.75,68.79,8481.0,68.76,68.83,68.75,68.79,8481.0
2022-12-28 14:55:00,68.79,68.79,68.75,68.76,2853.0,68.79,68.79,68.75,68.76,2853.0
2022-12-28 15:00:00,68.77,68.77,68.68,68.68,13501.0,68.77,68.77,68.68,68.68,13501.0
2022-12-28 15:05:00,68.67,68.7,68.63,68.67,13616.0,68.67,68.7,68.63,68.67,13616.0
2022-12-28 15:10:00,68.68,68.68,68.54,68.56,8767.0,68.68,68.68,68.54,68.56,8767.0
2022-12-28 15:15:00,68.56,68.69,68.56,68.65,26303.0,68.56,68.69,68.56,68.65,26303.0
2022-12-28 15:20:00,68.72,68.72,68.68,68.7,2168.0,68.72,68.72,68.68,68.7,2168.0
2022-12-28 15:25:00,68.69,68.69,68.64,68.68,4129.0,68.69,68.69,68.64,68.68,4129.0
2022-12-28 15:30:00,68.68,68.7,68.63,68.7,9012.0,68.68,68.7,68.63,68.7,9012.0
2022-12-28 15:35:00,68.71,68.72,68.64,68.69,11846.0,68.71,68.72,68.64,68.69,11846.0
2022-12-28 15:40:00,68.68,68.71,68.67,68.67,5925.0,68.68,68.71,68.67,68.67,5925.0
2022-12-28 15:45:00,68.67,68.67,68.55,68.56,19431.0,68.67,68.67,68.55,68.56,19431.0
2022-12-28 15:50:00,68.56,68.6,68.54,68.56,13237.0,68.56,68.6,68.54,68.56,13237.0
2022-12-28 15:55:00,68.56,68.6,68.56,68.59,52422.0,68.56,68.6,68.56,68.59,52422.0
2022-12-29 09:30:00,67.55,67.79,67.4,67.66,93492.0,67.55,67.79,67.4,67.66,93492.0
2022-12-29 09:35:00,67.65,67.96,67.65,67.93,34354.0,67.65,67.96,67.65,67.93,34354.0
2022-12-29 09:40:00,67.96,67.97,67.82,67.82,34023.0,67.96,67.97,67.82,67.82,34023.0
2022-12-29 09:45:00,67.87,68.03,67.82,67.99,32286.0,67.87,68.03,67.82,67.99,32286.0
2022-12-29 09:50:00,67.98,68.02,67.77,67.97,29866.0,67.98,68.02,67.77,67.97,29866.0
2022-12-29 09:55:00,67.98,68.03,67.83,67.85,20548.0,67.98,68.03,67.83,67.85,20548.0
2022-12-29 10:00:00,67.86,67.97,67.69,67.72,41041.0,67.86,67.97,67.69,67.72,41041.0
2022-12-29 10:05:00,67.74,67.85,67.68,67.76,21380.0,67.74,67.85,67.68,67.76,21380.0
2022-12-29 10:10:00,67.73,67.78,67.48,67.65,45968.0,67.73,67.78,67.48,67.65,45968.0
2022-12-29 10:15:00,67.65,67.66,67.49,67.6,20156.0,67.65,67.66,67.49,67.6,20156.0
2022-12-29 10:20:00,67.6,67.67,67.56,67.56,22685.0,67.6,67.67,67.56,67.56,22685.0
2022-12-29 10:25:00,67.57,67.7,67.56,67.64,35133.0,67.57,67.7,67.56,67.64,35133.0
2022-12-29 10:30:00,67.68,67.82,67.65,67.81,19137.0,67.68,67.82,67.65,67.81,19137.0
2022-12-29 10:35:00,67.81,67.92,67.74,67.86,20774.0,67.81,67.92,67.74,67.86,20774.0
2022-12-29 10:40:00,67.87,67.9,67.69,67.71,21797.0,67.87,67.9,67.69,67.71,21797.0
2022-12-29 10:45:00,67.7,67.84,67.66,67.78,28135.0,67.7,67.84,67.66,67.78,28135.0
2022-12-29 10:50:00,67.77,67.79,67.68,67.68,12973.0,67.77,67.79,67.68,67.68,12973.0
2022-12-29 10:55:00,67.67,67.74,67.63,67.65,17729.0,67.67,67.74,67.63,67.65,17729.0
2022-12-29 11:00:00,67.63,67.9,67.37,67.38,32090.0,67.63,67.9,67.37,67.38,32090.0
2022-12-29 11:05:00,67.39,67.77,67.38,67.77,32170.0,67.39,67.77,67.38,67.77,32170.0
2022-12-29 11:10:00,67.78,68.05,67.78,68.02,92784.0,67.78,68.05,67.78,68.02,92784.0
2022-12-29 11:15:00,68.03,68.26,68.0,68.02,33938.0,68.03,68.26,68.0,68.02,33938.0
2022-12-29 11:20:00,68.02,68.04,67.85,68.02,22066.0,68.02,68.04,67.85,68.02,22066.0
2022-12-29 11:25:00,68.01,68.1,67.84,67.9,22253.0,68.01,68.1,67.84,67.9,22253.0
2022-12-29 11:30:00,67.9,68.21,67.9,68.18,27336.0,67.9,68.21,67.9,68.18,27336.0
2022-12-29 11:35:00,68.16,68.16,68.05,68.15,16105.0,68.16,68.16,68.05,68.15,16105.0
2022-12-29 11:40:00,68.14,68.18,68.09,68.14,8502.0,68.14,68.18,68.09,68.14,8502.0
2022-12-29 11:45:00,68.2,68.23,68.16,68.17,11476.0,68.2,68.23,68.16,68.17,11476.0
2022-12-29 11:50:00,68.15,68.15,68.06,68.13,6455.0,68.15,68.15,68.06,68.13,6455.0
2022-12-29 11:55:00,68.16,68.2,68.11,68.11,9471.0,68.16,68.2,68.11,68.11,9471.0
2022-12-29 12:00:00,68.1,68.22,68.02,68.18,15644.0,68.1,68.22,68.02,68.18,15644.0
2022-12-29 12:05:00,68.2,68.21,68.02,68.04,9530.0,68.2,68.21,68.02,68.04,9530.0
2022-12-29 12:10:00,68.02,68.02,67.92,67.94,18594.0,68.02,68.02,67.92,67.94,18594.0
2022-12-29 12:15:00,67.91,67.91,67.7,67.83,21398.0,67.91,67.91,67.7,67.83,21398.0
2022-12-29 12:20:00,67.86,67.92,67.85,67.91,6300.0,67.86,67.92,67.85,67.91,6300.0
2022-12-29 12:25:00,67.87,67.96,67.87,67.87,9592.0,67.87,67.96,67.87,67.87,9592.0
2022-12-29 12:30:00,67.88,67.88,67.74,67.83,6691.0,67.88,67.88,67.74,67.83,6691.0
2022-12-29 12:35:00,67.83,67.83,67.76,67.78,5065.0,67.83,67.83,67.76,67.78,5065.0
2022-12-29 12:40:00,67.75,67.76,67.65,67.66,14598.0,67.75,67.76,67.65,67.66,14598.0
2022-12-29 12:45:00,67.68,67.82,67.67,67.78,25016.0,67.68,67.82,67.67,67.78,25016.0
2022-12-29 12:50:00,67.78,67.78,67.67,67.75,15175.0,67.78,67.78,67.67,67.75,15175.0
2022-12-29 12:55:00,67.73,67.82,67.7,67.75,12851.0,67.73,67.82,67.7,67.75,12851.0
2022-12-29 13:00:00,67.74,67.87,67.74,67.85,6483.0,67.74,67.87,67.74,67.85,6483.0
2022-12-29 13:05:00,67.88,68.0,67.88,67.97,5935.0,67.88,68.0,67.88,67.97,5935.0
2022-12-29 13:10:00,67.96,68.03,67.91,68.03,18981.0,67.96,68.03,67.91,68.03,18981.0
2022-12-29 13:15:00,68.02,68.07,67.98,68.0,12300.0,68.02,68.07,67.98,68.0,12300.0
2022-12-29 13:20:00,68.0,68.05,68.0,68.03,2000.0,68.0,68.05,68.0,68.03,2000.0
2022-12-29 13:25:00,68.0,68.0,67.93,67.98,14866.0,68.0,68.0,67.93,67.98,14866.0
2022-12-29 13:30:00,67.97,67.98,67.87,67.9,6500.0,67.97,67.98,67.87,67.9,6500.0
2022-12-29 13:35:00,67.87,67.9,67.86,67.88,2518.0,67.87,67.9,67.86,67.88,2518.0
2022-12-29 13:40:00,67.9,67.99,67.9,67.95,2593.0,67.9,67.99,67.9,67.95,2593.0
2022-12-29 13:45:00,67.95,67.99,67.91,67.91,6671.0,67.95,67.99,67.91,67.91,6671.0
2022-12-29 13:50:00,67.89,67.96,67.84,67.86,7218.0,67.89,67.96,67.84,67.86,7218.0
2022-12-29 13:55:00,67.85,67.87,67.8,67.86,21809.0,67.85,67.87,67.8,67.86,21809.0
2022-12-29 14:00:00,67.85,67.88,67.82,67.82,9422.0,67.85,67.88,67.82,67.82,9422.0
2022-12-29 14:05:00,67.82,68.01,67.82,67.98,15204.0,67.82,68.01,67.82,67.98,15204.0
2022-12-29 14:10:00,68.08,68.33,68.08,68.27,20245.0,68.08,68.33,68.08,68.27,20245.0
2022-12-29 14:15:00,68.26,68.44,68.25,68.41,27291.0,68.26,68.44,68.25,68.41,27291.0
2022-12-29 14:20:00,68.39,68.48,68.35,68.42,28078.0,68.39,68.48,68.35,68.42,28078.0
2022-12-29 14:25:00,68.46,68.59,68.32,68.34,58261.0,68.46,68.59,68.32,68.34,58261.0
2022-12-29 14:30:00,68.35,68.35,68.2,68.25,27221.0,68.35,68.35,68.2,68.25,27221.0
2022-12-29 14:35:00,68.27,68.31,68.27,68.31,1980.0,68.27,68.31,68.27,68.31,1980.0
2022-12-29 14:40:00,68.33,68.34,68.3,68.32,2790.0,68.33,68.34,68.3,68.32,2790.0
2022-12-29 14:45:00,68.32,68.36,68.3,68.34,8510.0,68.32,68.36,68.3,68.34,8510.0
2022-12-29 14:50:00,68.34,68.36,68.28,68.28,1895.0,68.34,68.36,68.28,68.28,1895.0
2022-12-29 14:55:00,68.29,68.34,68.27,68.29,9062.0,68.29,68.34,68.27,68.29,9062.0
2022-12-29 15:00:00,68.3,68.38,68.29,68.38,7500.0,68.3,68.38,68.29,68.38,7500.0
2022-12-29 15:05:00,68.38,68.45,68.37,68.4,11571.0,68.38,68.45,68.37,68.4,11571.0
2022-12-29 15:10:00,68.4,68.45,68.39,68.44,12716.0,68.4,68.45,68.39,68.44,12716.0
2022-12-29 15:15:00,68.43,68.49,68.41,68.41,11638.0,68.43,68.49,68.41,68.41,11638.0
2022-12-29 15:20:00,68.42,68.43,68.37,68.39,12452.0,68.42,68.43,68.37,68.39,12452.0
2022-12-29 15:25:00,68.4,68.45,68.38,68.41,20297.0,68.4,68.45,68.38,68.41,20297.0
2022-12-29 15:30:00,68.4,68.45,68.37,68.43,18432.0,68.4,68.45,68.37,68.43,18432.0
2022-12-29 15:35:00,68.43,68.43,68.36,68.39,13515.0,68.43,68.43,68.36,68.39,13515.0
2022-12-29 15:40:00,68.39,68.41,68.36,68.37,7209.0,68.39,68.41,68.36,68.37,7209.0
2022-12-29 15:45:00,68.37,68.38,68.33,68.37,21308.0,68.37,68.38,68.33,68.37,21308.0
2022-12-29 15:50:00,68.37,68.47,68.37,68.47,30793.0,68.37,68.47,68.37,68.47,30793.0
2022-12-29 15:55:00,68.48,68.56,68.45,68.54,109081.0,68.48,68.56,68.45,68.54,109081.0
2022-12-30 09:30:00,68.36,68.76,68.35,68.74,74213.0,68.36,68.76,68.35,68.74,74213.0
2022-12-30 09:35:00,68.72,69.06,68.68,69.03,55894.0,68.72,69.06,68.68,69.03,55894.0
2022-12-30 09:40:00,69.01,69.05,68.92,68.93,55741.0,69.01,69.05,68.92,68.93,55741.0
2022-12-30 09:45:00,68.96,68.96,68.77,68.82,14887.0,68.96,68.96,68.77,68.82,14887.0
2022-12-30 09:50:00,68.84,69.2,68.84,69.15,43189.0,68.84,69.2,68.84,69.15,43189.0
2022-12-30 09:55:00,69.15,69.29,69.08,69.16,28571.0,69.15,69.29,69.08,69.16,28571.0
2022-12-30 10:00:00,69.17,69.22,69.09,69.11,12221.0,69.17,69.22,69.09,69.11,12221.0
2022-12-30 10:05:00,69.12,69.15,68.97,69.12,32614.0,69.12,69.15,68.97,69.12,32614.0
2022-12-30 10:10:00,69.1,69.14,68.96,69.0,32156.0,69.1,69.14,68.96,69.0,32156.0
2022-12-30 10:15:00,68.96,69.01,68.92,69.01,23798.0,68.96,69.01,68.92,69.01,23798.0
2022-12-30 10:20:00,69.02,69.08,68.97,69.01,36935.0,69.02,69.08,68.97,69.01,36935.0
2022-12-30 10:25:00,69.01,69.11,69.01,69.06,21674.0,69.01,69.11,69.01,69.06,21674.0
2022-12-30 10:30:00,69.1,69.23,69.08,69.14,12929.0,69.1,69.23,69.08,69.14,12929.0
2022-12-30 10:35:00,69.12,69.12,68.82,68.84,8253.0,69.12,69.12,68.82,68.84,8253.0
2022-12-30 10:40:00,68.82,68.85,68.69,68.7,18883.0,68.82,68.85,68.69,68.7,18883.0
2022-12-30 10:45:00,68.69,68.77,68.66,68.7,5702.0,68.69,68.77,68.66,68.7,5702.0
2022-12-30 10:50:00,68.73,68.73,68.65,68.72,12952.0,68.73,68.73,68.65,68.72,12952.0
2022-12-30 10:55:00,68.72,68.83,68.7,68.75,19572.0,68.72,68.83,68.7,68.75,19572.0
2022-12-30 11:00:00,68.82,68.87,68.69,68.86,6183.0,68.82,68.87,68.69,68.86,6183.0
2022-12-30 11:05:00,68.85,68.91,68.78,68.84,6251.0,68.85,68.91,68.78,68.84,6251.0
2022-12-30 11:10:00,68.89,68.98,68.86,68.98,13753.0,68.89,68.98,68.86,68.98,13753.0
2022-12-30 11:15:00,68.93,68.94,68.84,68.88,3370.0,68.93,68.94,68.84,68.88,3370.0
2022-12-30 11:20:00,68.87,68.87,68.68,68.74,20154.0,68.87,68.87,68.68,68.74,20154.0
2022-12-30 11:25:00,68.74,68.89,68.73,68.89,6605.0,68.74,68.89,68.73,68.89,6605.0
2022-12-30 11:30:00,68.89,69.01,68.88,68.97,15223.0,68.89,69.01,68.88,68.97,15223.0
2022-12-30 11:35:00,68.97,68.98,68.79,68.82,19070.0,68.97,68.98,68.79,68.82,19070.0
2022-12-30 11:40:00,68.81,68.83,68.75,68.79,3061.0,68.81,68.83,68.75,68.79,3061.0
2022-12-30 11:45:00,68.78,68.8,68.76,68.79,2846.0,68.78,68.8,68.76,68.79,2846.0
2022-12-30 11:50:00,68.81,68.84,68.78,68.83,8583.0,68.81,68.84,68.78,68.83,8583.0
2022-12-30 11:55:00,68.81,68.94,68.79,68.92,15038.0,68.81,68.94,68.79,68.92,15038.0
2022-12-30 12:00:00,68.93,69.01,68.9,68.97,15934.0,68.93,69.01,68.9,68.97,15934.0
2022-12-30 12:05:00,68.98,69.03,68.95,69.03,6996.0,68.98,69.03,68.95,69.03,6996.0
2022-12-30 12:10:00,69.02,69.08,69.0,69.08,19546.0,69.02,69.08,69.0,69.08,19546.0
2022-12-30 12:15:00,69.09,69.21,69.08,69.19,15429.0,69.09,69.21,69.08,69.19,15429.0
2022-12-30 12:20:00,69.19,69.24,69.03,69.05,10366.0,69.19,69.24,69.03,69.05,10366.0
2022-12-30 12:25:00,69.09,69.17,69.09,69.17,10281.0,69.09,69.17,69.09,69.17,10281.0
2022-12-30 12:30:00,69.17,69.23,69.12,69.23,16539.0,69.17,69.23,69.12,69.23,16539.0
2022-12-30 12:35:00,69.23,69.24,69.17,69.23,6507.0,69.23,69.24,69.17,69.23,6507.0
2022-12-30 12:40:00,69.24,69.25,69.09,69.09,14949.0,69.24,69.25,69.09,69.09,14949.0
2022-12-30 12:45:00,69.1,69.13,69.08,69.08,3837.0,69.1,69.13,69.08,69.08,3837.0
2022-12-30 12:50:00,69.11,69.14,69.05,69.13,4880.0,69.11,69.14,69.05,69.13,4880.0
2022-12-30 12:55:00,69.13,69.14,69.07,69.08,9211.0,69.13,69.14,69.07,69.08,9211.0
2022-12-30 13:00:00,69.12,69.2,69.08,69.08,14289.0,69.12,69.2,69.08,69.08,14289.0
2022-12-30 13:05:00,69.1,69.18,69.1,69.13,3831.0,69.1,69.18,69.1,69.13,3831.0
2022-12-30 13:10:00,69.14,69.14,69.09,69.09,6036.0,69.14,69.14,69.09,69.09,6036.0
2022-12-30 13:15:00,69.09,69.1,68.96,68.97,10706.0,69.09,69.1,68.96,68.97,10706.0
2022-12-30 13:20:00,68.97,68.97,68.8,68.82,23313.0,68.97,68.97,68.8,68.82,23313.0
2022-12-30 13:25:00,68.83,68.92,68.77,68.91,22332.0,68.83,68.92,68.77,68.91,22332.0
2022-12-30 13:30:00,68.91,68.96,68.85,68.96,15213.0,68.91,68.96,68.85,68.96,15213.0
2022-12-30 13:35:00,68.95,69.02,68.95,68.96,23894.0,68.95,69.02,68.95,68.96,23894.0
2022-12-30 13:40:00,68.92,69.0,68.86,69.0,19887.0,68.92,69.0,68.86,69.0,19887.0
2022-12-30 13:45:00,69.02,69.1,68.99,69.08,27785.0,69.02,69.1,68.99,69.08,27785.0
2022-12-30 13:50:00,69.07,69.23,69.06,69.2,41214.0,69.07,69.23,69.06,69.2,41214.0
2022-12-30 13:55:00,69.19,69.23,69.12,69.2,28890.0,69.19,69.23,69.12,69.2,28890.0
2022-12-30 14:00:00,69.24,69.26,69.14,69.2,31366.0,69.24,69.26,69.14,69.2,31366.0
2022-12-30 14:05:00,69.21,69.37,69.19,69.28,48211.0,69.21,69.37,69.19,69.28,48211.0
2022-12-30 14:10:00,69.27,69.36,69.25,69.26,35540.0,69.27,69.36,69.25,69.26,35540.0
2022-12-30 14:15:00,69.26,69.64,69.26,69.53,103649.0,69.26,69.64,69.26,69.53,103649.0
2022-12-30 14:20:00,69.55,69.66,69.46,69.61,79342.0,69.55,69.66,69.46,69.61,79342.0
2022-12-30 14:25:00,69.61,70.11,69.55,69.96,150005.0,69.61,70.11,69.55,69.96,150005.0
2022-12-30 14:30:00,69.95,70.08,69.83,70.07,68532.0,69.95,70.08,69.83,70.07,68532.0
2022-12-30 14:35:00,70.07,70.1,69.96,70.0,71533.0,70.07,70.1,69.96,70.0,71533.0
2022-12-30 14:40:00,70.02,70.09,69.99,70.09,37205.0,70.02,70.09,69.99,70.09,37205.0
2022-12-30 14:45:00,70.08,70.18,70.08,70.1,59214.0,70.08,70.18,70.08,70.1,59214.0
2022-12-30 14:50:00,70.1,70.17,70.06,70.17,36249.0,70.1,70.17,70.06,70.17,36249.0
2022-12-30 14:55:00,70.14,70.2,70.12,70.2,38305.0,70.14,70.2,70.12,70.2,38305.0
2022-12-30 15:00:00,70.17,70.27,70.13,70.18,64823.0,70.17,70.27,70.13,70.18,64823.0
2022-12-30 15:05:00,70.17,70.19,70.07,70.08,41124.0,70.17,70.19,70.07,70.08,41124.0
2022-12-30 15:10:00,70.09,70.15,70.07,70.1,153557.0,70.09,70.15,70.07,70.1,153557.0
2022-12-30 15:15:00,70.1,70.18,70.1,70.12,52576.0,70.1,70.18,70.1,70.12,52576.0
2022-12-30 15:20:00,70.11,70.12,70.03,70.06,136178.0,70.11,70.12,70.03,70.06,136178.0
2022-12-30 15:25:00,70.06,70.14,70.03,70.11,55680.0,70.06,70.14,70.03,70.11,55680.0
2022-12-30 15:30:00,70.11,70.13,70.05,70.09,39772.0,70.11,70.13,70.05,70.09,39772.0
2022-12-30 15:35:00,70.1,70.14,70.09,70.1,33823.0,70.1,70.14,70.09,70.1,33823.0
2022-12-30 15:40:00,70.09,70.15,70.08,70.14,44627.0,70.09,70.15,70.08,70.14,44627.0
2022-12-30 15:45:00,70.14,70.16,70.08,70.11,52085.0,70.14,70.16,70.08,70.11,52085.0
2022-12-30 15:50:00,70.12,70.18,70.11,70.14,54735.0,70.12,70.18,70.11,70.14,54735.0
2022-12-30 15:55:00,70.14,70.16,70.08,70.13,239400.0,70.14,70.16,70.08,70.13,239400.0
2023-01-03 09:30:00,68.64,68.85,68.34,68.78,111316.0,68.64,68.85,68.34,68.78,111316.0
2023-01-03 09:35:00,68.78,68.86,68.51,68.71,40986.0,68.78,68.86,68.51,68.71,40986.0
2023-01-03 09:40:00,68.72,69.24,68.72,69.02,49825.0,68.72,69.24,68.72,69.02,49825.0
2023-01-03 09:45:00,69.0,69.16,68.86,69.07,28303.0,69.0,69.16,68.86,69.07,28303.0
2023-01-03 09:50:00,69.09,69.51,69.03,69.49,48819.0,69.09,69.51,69.03,69.49,48819.0
2023-01-03 09:55:00,69.51,69.65,69.23,69.25,45403.0,69.51,69.65,69.23,69.25,45403.0
2023-01-03 10:00:00,69.29,69.58,69.29,69.49,53952.0,69.29,69.58,69.29,69.49,53952.0
2023-01-03 10:05:00,69.5,69.61,69.4,69.46,88977.0,69.5,69.61,69.4,69.46,88977.0
2023-01-03 10:10:00,69.45,69.46,69.05,69.21,104078.0,69.45,69.46,69.05,69.21,104078.0
2023-01-03 10:15:00,69.18,69.21,68.89,68.9,74535.0,69.18,69.21,68.89,68.9,74535.0
2023-01-03 10:20:00,68.85,68.92,68.69,68.72,59882.0,68.85,68.92,68.69,68.72,59882.0
2023-01-03 10:25:00,68.73,68.93,68.62,68.8,93953.0,68.73,68.93,68.62,68.8,93953.0
2023-01-03 10:30:00,68.79,68.79,68.57,68.64,15030.0,68.79,68.79,68.57,68.64,15030.0
2023-01-03 10:35:00,68.64,68.75,68.62,68.66,8692.0,68.64,68.75,68.62,68.66,8692.0
2023-01-03 10:40:00,68.65,68.94,68.58,68.78,24494.0,68.65,68.94,68.58,68.78,24494.0
2023-01-03 10:45:00,68.78,68.92,68.77,68.89,8979.0,68.78,68.92,68.77,68.89,8979.0
2023-01-03 10:50:00,68.86,68.99,68.81,68.9,2551.0,68.86,68.99,68.81,68.9,2551.0
2023-01-03 10:55:00,68.89,69.08,68.85,69.05,8512.0,68.89,69.08,68.85,69.05,8512.0
2023-01-03 11:00:00,69.11,69.26,69.07,69.24,21780.0,69.11,69.26,69.07,69.24,21780.0
2023-01-03 11:05:00,69.26,69.26,69.03,69.09,12558.0,69.26,69.26,69.03,69.09,12558.0
2023-01-03 11:10:00,69.05,69.05,68.8,68.88,7613.0,69.05,69.05,68.8,68.88,7613.0
2023-01-03 11:15:00,68.87,68.87,68.63,68.72,17512.0,68.87,68.87,68.63,68.72,17512.0
2023-01-03 11:20:00,68.75,68.75,68.41,68.45,19870.0,68.75,68.75,68.41,68.45,19870.0
2023-01-03 11:25:00,68.44,68.44,67.97,68.1,61394.0,68.44,68.44,67.97,68.1,61394.0
2023-01-03 11:30:00,68.08,68.13,67.9,68.06,32876.0,68.08,68.13,67.9,68.06,32876.0
2023-01-03 11:35:00,68.04,68.06,67.75,67.85,35127.0,68.04,68.06,67.75,67.85,35127.0
2023-01-03 11:40:00,67.8,67.98,67.8,67.82,61109.0,67.8,67.98,67.8,67.82,61109.0
2023-01-03 11:45:00,67.8,67.82,67.67,67.74,94649.0,67.8,67.82,67.67,67.74,94649.0
2023-01-03 11:50:00,67.71,68.01,67.71,68.01,18643.0,67.71,68.01,67.71,68.01,18643.0
2023-01-03 11:55:00,67.98,67.98,67.72,67.82,24383.0,67.98,67.98,67.72,67.82,24383.0
2023-01-03 12:00:00,67.81,67.94,67.74,67.8,16112.0,67.81,67.94,67.74,67.8,16112.0
2023-01-03 12:05:00,67.84,67.98,67.81,67.83,28507.0,67.84,67.98,67.81,67.83,28507.0
2023-01-03 12:10:00,67.82,67.97,67.78,67.92,10617.0,67.82,67.97,67.78,67.92,10617.0
2023-01-03 12:15:00,68.0,68.12,67.95,67.98,19486.0,68.0,68.12,67.95,67.98,19486.0
2023-01-03 12:20:00,68.0,68.06,67.91,68.06,28029.0,68.0,68.06,67.91,68.06,28029.0
2023-01-03 12:25:00,68.05,68.18,68.03,68.18,9647.0,68.05,68.18,68.03,68.18,9647.0
2023-01-03 12:30:00,68.17,68.27,68.08,68.24,20748.0,68.17,68.27,68.08,68.24,20748.0
2023-01-03 12:35:00,68.18,68.28,68.09,68.26,10793.0,68.18,68.28,68.09,68.26,10793.0
2023-01-03 12:40:00,68.12,68.21,68.03,68.21,7651.0,68.12,68.21,68.03,68.21,7651.0
2023-01-03 12:45:00,68.16,68.16,68.02,68.03,14777.0,68.16,68.16,68.02,68.03,14777.0
2023-01-03 12:50:00,68.06,68.21,68.0,68.18,9471.0,68.06,68.21,68.0,68.18,9471.0
2023-01-03 12:55:00,68.18,68.26,68.14,68.25,8102.0,68.18,68.26,68.14,68.25,8102.0
2023-01-03 13:00:00,68.25,68.25,68.1,68.1,2784.0,68.25,68.25,68.1,68.1,2784.0
2023-01-03 13:05:00,68.13,68.21,68.06,68.21,12630.0,68.13,68.21,68.06,68.21,12630.0
2023-01-03 13:10:00,68.23,68.27,68.18,68.23,5831.0,68.23,68.27,68.18,68.23,5831.0
2023-01-03 13:15:00,68.22,68.23,68.08,68.23,17410.0,68.22,68.23,68.08,68.23,17410.0
2023-01-03 13:20:00,68.22,68.24,68.15,68.2,13000.0,68.22,68.24,68.15,68.2,13000.0
2023-01-03 13:25:00,68.2,68.34,68.2,68.27,29661.0,68.2,68.34,68.2,68.27,29661.0
2023-01-03 13:30:00,68.25,68.31,68.13,68.14,12349.0,68.25,68.31,68.13,68.14,12349.0
2023-01-03 13:35:00,68.14,68.28,68.1,68.1,11828.0,68.14,68.28,68.1,68.1,11828.0
2023-01-03 13:40:00,68.09,68.16,68.05,68.05,6189.0,68.09,68.16,68.05,68.05,6189.0
2023-01-03 13:45:00,68.05,68.09,67.94,68.09,26817.0,68.05,68.09,67.94,68.09,26817.0
2023-01-03 13:50:00,68.07,68.1,67.95,68.03,15467.0,68.07,68.1,67.95,68.03,15467.0
2023-01-03 13:55:00,68.01,68.11,67.97,68.03,10987.0,68.01,68.11,67.97,68.03,10987.0
2023-01-03 14:00:00,68.03,68.03,67.74,67.81,23082.0,68.03,68.03,67.74,67.81,23082.0
2023-01-03 14:05:00,67.81,67.87,67.44,67.45,104413.0,67.81,67.87,67.44,67.45,104413.0
2023-01-03 14:10:00,67.45,67.63,67.44,67.49,54801.0,67.45,67.63,67.44,67.49,54801.0
2023-01-03 14:15:00,67.49,67.66,67.41,67.51,55698.0,67.49,67.66,67.41,67.51,55698.0
2023-01-03 14:20:00,67.52,67.53,67.19,67.23,71578.0,67.52,67.53,67.19,67.23,71578.0
2023-01-03 14:25:00,67.24,67.48,67.12,67.36,84890.0,67.24,67.48,67.12,67.36,84890.0
2023-01-03 14:30:00,67.38,67.39,67.15,67.23,38972.0,67.38,67.39,67.15,67.23,38972.0
2023-01-03 14:35:00,67.23,67.24,67.15,67.2,31893.0,67.23,67.24,67.15,67.2,31893.0
2023-01-03 14:40:00,67.2,67.31,67.2,67.28,14658.0,67.2,67.31,67.2,67.28,14658.0
2023-01-03 14:45:00,67.29,67.43,67.29,67.34,24422.0,67.29,67.43,67.29,67.34,24422.0
2023-01-03 14:50:00,67.34,67.36,67.27,67.34,15557.0,67.34,67.36,67.27,67.34,15557.0
2023-01-03 14:55:00,67.39,67.39,67.35,67.36,6650.0,67.39,67.39,67.35,67.36,6650.0
2023-01-03 15:00:00,67.37,67.46,67.35,67.37,16875.0,67.37,67.46,67.35,67.37,16875.0
2023-01-03 15:05:00,67.37,67.46,67.36,67.44,21942.0,67.37,67.46,67.36,67.44,21942.0
2023-01-03 15:10:00,67.45,67.56,67.45,67.56,42004.0,67.45,67.56,67.45,67.56,42004.0
2023-01-03 15:15:00,67.56,67.67,67.54,67.6,26585.0,67.56,67.67,67.54,67.6,26585.0
2023-01-03 15:20:00,67.61,67.62,67.48,67.51,24255.0,67.61,67.62,67.48,67.51,24255.0
2023-01-03 15:25:00,67.5,67.57,67.49,67.53,5056.0,67.5,67.57,67.49,67.53,5056.0
2023-01-03 15:30:00,67.54,67.55,67.49,67.49,9019.0,67.54,67.55,67.49,67.49,9019.0
2023-01-03 15:35:00,67.5,67.58,67.5,67.54,87640.0,67.5,67.58,67.5,67.54,87640.0
2023-01-03 15:40:00,67.54,67.57,67.51,67.56,22414.0,67.54,67.57,67.51,67.56,22414.0
2023-01-03 15:45:00,67.56,67.63,67.55,67.63,48465.0,67.56,67.63,67.55,67.63,48465.0
2023-01-03 15:50:00,67.62,67.68,67.6,67.62,63593.0,67.62,67.68,67.6,67.62,63593.0
2023-01-03 15:55:00,67.63,67.66,67.6,67.6,127690.0,67.63,67.66,67.6,67.6,127690.0
2023-01-04 09:30:00,65.58,65.59,65.26,65.3,99566.0,65.58,65.59,65.26,65.3,99566.0
2023-01-04 09:35:00,65.3,65.48,65.28,65.37,76574.0,65.3,65.48,65.28,65.37,76574.0
2023-01-04 09:40:00,65.37,65.41,65.22,65.27,129159.0,65.37,65.41,65.22,65.27,129159.0
2023-01-04 09:45:00,65.28,65.3,64.99,65.08,89330.0,65.28,65.3,64.99,65.08,89330.0
2023-01-04 09:50:00,65.03,65.14,64.96,65.04,55153.0,65.03,65.14,64.96,65.04,55153.0
2023-01-04 09:55:00,65.04,65.14,64.85,65.13,62289.0,65.04,65.14,64.85,65.13,62289.0
2023-01-04 10:00:00,65.11,65.3,65.02,65.15,118209.0,65.11,65.3,65.02,65.15,118209.0
2023-01-04 10:05:00,65.16,65.17,64.95,65.02,113056.0,65.16,65.17,64.95,65.02,113056.0
2023-01-04 10:10:00,65.01,65.02,64.68,64.75,75078.0,65.01,65.02,64.68,64.75,75078.0
2023-01-04 10:15:00,64.76,64.86,64.61,64.72,80551.0,64.76,64.86,64.61,64.72,80551.0
2023-01-04 10:20:00,64.71,64.89,64.63,64.89,62739.0,64.71,64.89,64.63,64.89,62739.0
2023-01-04 10:25:00,64.86,64.95,64.78,64.89,29552.0,64.86,64.95,64.78,64.89,29552.0
2023-01-04 10:30:00,64.91,64.91,64.74,64.8,29386.0,64.91,64.91,64.74,64.8,29386.0
2023-01-04 10:35:00,64.81,64.85,64.7,64.8,19659.0,64.81,64.85,64.7,64.8,19659.0
2023-01-04 10:40:00,64.82,64.83,64.66,64.71,32526.0,64.82,64.83,64.66,64.71,32526.0
2023-01-04 10:45:00,64.68,64.71,64.56,64.64,36864.0,64.68,64.71,64.56,64.64,36864.0
2023-01-04 10:50:00,64.62,64.62,64.42,64.5,99578.0,64.62,64.62,64.42,64.5,99578.0
2023-01-04 10:55:00,64.48,64.54,64.43,64.44,22652.0,64.48,64.54,64.43,64.44,22652.0
2023-01-04 11:00:00,64.47,64.47,64.17,64.24,57321.0,64.47,64.47,64.17,64.24,57321.0
2023-01-04 11:05:00,64.23,64.7,64.17,64.67,286202.0,64.23,64.7,64.17,64.67,286202.0
2023-01-04 11:10:00,64.66,64.9,64.61,64.85,42886.0,64.66,64.9,64.61,64.85,42886.0
2023-01-04 11:15:00,64.86,64.97,64.55,64.56,31516.0,64.86,64.97,64.55,64.56,31516.0
2023-01-04 11:20:00,64.59,64.6,64.38,64.42,42547.0,64.59,64.6,64.38,64.42,42547.0
2023-01-04 11:25:00,64.36,64.47,64.27,64.36,91720.0,64.36,64.47,64.27,64.36,91720.0
2023-01-04 11:30:00,64.4,64.63,64.31,64.62,34228.0,64.4,64.63,64.31,64.62,34228.0
2023-01-04 11:35:00,64.63,64.66,64.49,64.64,21705.0,64.63,64.66,64.49,64.64,21705.0
2023-01-04 11:40:00,64.64,64.68,64.45,64.53,31314.0,64.64,64.68,64.45,64.53,31314.0
2023-01-04 11:45:00,64.53,64.61,64.5,64.54,52617.0,64.53,64.61,64.5,64.54,52617.0
2023-01-04 11:50:00,64.53,64.62,64.44,64.58,26306.0,64.53,64.62,64.44,64.58,26306.0
2023-01-04 11:55:00,64.61,64.62,64.44,64.62,11772.0,64.61,64.62,64.44,64.62,11772.0
2023-01-04 12:00:00,64.62,64.68,64.48,64.68,39575.0,64.62,64.68,64.48,64.68,39575.0
2023-01-04 12:05:00,64.66,64.82,64.66,64.66,21544.0,64.66,64.82,64.66,64.66,21544.0
2023-01-04 12:10:00,64.67,64.78,64.56,64.78,20270.0,64.67,64.78,64.56,64.78,20270.0
2023-01-04 12:15:00,64.78,64.85,64.76,64.81,16604.0,64.78,64.85,64.76,64.81,16604.0
2023-01-04 12:20:00,64.81,64.82,64.71,64.77,15603.0,64.81,64.82,64.71,64.77,15603.0
2023-01-04 12:25:00,64.77,64.87,64.74,64.84,33049.0,64.77,64.87,64.74,64.84,33049.0
2023-01-04 12:30:00,64.87,64.96,64.82,64.96,20598.0,64.87,64.96,64.82,64.96,20598.0
2023-01-04 12:35:00,64.94,65.0,64.71,64.85,19825.0,64.94,65.0,64.71,64.85,19825.0
2023-01-04 12:40:00,64.83,64.85,64.71,64.83,12473.0,64.83,64.85,64.71,64.83,12473.0
2023-01-04 12:45:00,64.82,64.95,64.78,64.87,19054.0,64.82,64.95,64.78,64.87,19054.0
2023-01-04 12:50:00,64.88,64.91,64.65,64.7,35141.0,64.88,64.91,64.65,64.7,35141.0
2023-01-04 12:55:00,64.67,64.74,64.62,64.73,13840.0,64.67,64.74,64.62,64.73,13840.0
2023-01-04 13:00:00,64.7,64.7,64.5,64.56,20378.0,64.7,64.7,64.5,64.56,20378.0
2023-01-04 13:05:00,64.59,64.83,64.58,64.83,19613.0,64.59,64.83,64.58,64.83,19613.0
2023-01-04 13:10:00,64.81,64.86,64.72,64.81,4962.0,64.81,64.86,64.72,64.81,4962.0
2023-01-04 13:15:00,64.81,64.82,64.72,64.76,8694.0,64.81,64.82,64.72,64.76,8694.0
2023-01-04 13:20:00,64.77,64.82,64.67,64.75,10631.0,64.77,64.82,64.67,64.75,10631.0
2023-01-04 13:25:00,64.73,64.81,64.65,64.8,6549.0,64.73,64.81,64.65,64.8,6549.0
2023-01-04 13:30:00,64.77,64.8,64.73,64.79,16178.0,64.77,64.8,64.73,64.79,16178.0
2023-01-04 13:35:00,64.81,64.81,64.71,64.77,13602.0,64.81,64.81,64.71,64.77,13602.0
2023-01-04 13:40:00,64.83,64.84,64.73,64.83,31939.0,64.83,64.84,64.73,64.83,31939.0
2023-01-04 13:45:00,64.85,64.86,64.79,64.8,5786.0,64.85,64.86,64.79,64.8,5786.0
2023-01-04 13:50:00,64.8,64.82,64.6,64.61,15290.0,64.8,64.82,64.6,64.61,15290.0
2023-01-04 13:55:00,64.59,64.72,64.57,64.72,5274.0,64.59,64.72,64.57,64.72,5274.0
2023-01-04 14:00:00,64.7,64.8,64.62,64.67,25890.0,64.7,64.8,64.62,64.67,25890.0
2023-01-04 14:05:00,64.68,64.72,64.58,64.58,13502.0,64.68,64.72,64.58,64.58,13502.0
2023-01-04 14:10:00,64.57,64.6,64.45,64.6,35968.0,64.57,64.6,64.45,64.6,35968.0
2023-01-04 14:15:00,64.57,64.66,64.49,64.6,37279.0,64.57,64.66,64.49,64.6,37279.0
2023-01-04 14:20:00,64.62,64.65,64.24,64.24,48854.0,64.62,64.65,64.24,64.24,48854.0
2023-01-04 14:25:00,64.24,64.25,63.98,64.06,84892.0,64.24,64.25,63.98,64.06,84892.0
2023-01-04 14:30:00,64.1,64.19,64.07,64.12,16774.0,64.1,64.19,64.07,64.12,16774.0
2023-01-04 14:35:00,64.13,64.25,64.11,64.24,21082.0,64.13,64.25,64.11,64.24,21082.0
2023-01-04 14:40:00,64.24,64.25,64.17,64.18,46285.0,64.24,64.25,64.17,64.18,46285.0
2023-01-04 14:45:00,64.2,64.25,64.16,64.19,15252.0,64.2,64.25,64.16,64.19,15252.0
2023-01-04 14:50:00,64.18,64.25,64.18,64.21,8980.0,64.18,64.25,64.18,64.21,8980.0
2023-01-04 14:55:00,64.23,64.28,64.22,64.27,10813.0,64.23,64.28,64.22,64.27,10813.0
2023-01-04 15:00:00,64.27,64.34,64.25,64.26,16253.0,64.27,64.34,64.25,64.26,16253.0
2023-01-04 15:05:00,64.24,64.26,64.19,64.26,14948.0,64.24,64.26,64.19,64.26,14948.0
2023-01-04 15:10:00,64.27,64.31,64.26,64.31,13540.0,64.27,64.31,64.26,64.31,13540.0
2023-01-04 15:15:00,64.29,64.3,64.25,64.26,16426.0,64.29,64.3,64.25,64.26,16426.0
2023-01-04 15:20:00,64.27,64.28,64.21,64.27,11112.0,64.27,64.28,64.21,64.27,11112.0
2023-01-04 15:25:00,64.27,64.3,64.24,64.28,13652.0,64.27,64.3,64.24,64.28,13652.0
2023-01-04 15:30:00,64.28,64.32,64.27,64.3,30189.0,64.28,64.32,64.27,64.3,30189.0
2023-01-04 15:35:00,64.3,64.33,64.2,64.22,71713.0,64.3,64.33,64.2,64.22,71713.0
2023-01-04 15:40:00,64.22,64.22,64.13,64.13,32005.0,64.22,64.22,64.13,64.13,32005.0
2023-01-04 15:45:00,64.13,64.2,64.12,64.2,51857.0,64.13,64.2,64.12,64.2,51857.0
2023-01-04 15:50:00,64.2,64.33,64.18,64.25,144684.0,64.2,64.33,64.18,64.25,144684.0
2023-01-04 15:55:00,64.25,64.35,64.23,64.31,209283.0,64.25,64.35,64.23,64.31,209283.0
2023-01-05 09:30:00,64.32,64.55,64.28,64.34,37261.0,64.32,64.55,64.28,64.34,37261.0
2023-01-05 09:35:00,64.3,64.34,64.02,64.08,32113.0,64.3,64.34,64.02,64.08,32113.0
2023-01-05 09:40:00,64.07,64.07,63.93,64.05,46849.0,64.07,64.07,63.93,64.05,46849.0
2023-01-05 09:45:00,64.04,64.29,64.04,64.25,45348.0,64.04,64.29,64.04,64.25,45348.0
2023-01-05 09:50:00,64.26,64.49,64.26,64.42,73961.0,64.26,64.49,64.26,64.42,73961.0
2023-01-05 09:55:00,64.41,64.46,64.24,64.33,32624.0,64.41,64.46,64.24,64.33,32624.0
2023-01-05 10:00:00,64.31,64.37,64.11,64.14,27954.0,64.31,64.37,64.11,64.14,27954.0
2023-01-05 10:05:00,64.14,64.5,64.11,64.28,446984.0,64.14,64.5,64.11,64.28,446984.0
2023-01-05 10:10:00,64.27,64.45,64.21,64.32,73053.0,64.27,64.45,64.21,64.32,73053.0
2023-01-05 10:15:00,64.31,64.42,64.18,64.26,27685.0,64.31,64.42,64.18,64.26,27685.0
2023-01-05 10:20:00,64.25,64.43,64.25,64.33,20758.0,64.25,64.43,64.25,64.33,20758.0
2023-01-05 10:25:00,64.33,64.43,64.33,64.39,34933.0,64.33,64.43,64.33,64.39,34933.0
2023-01-05 10:30:00,64.38,64.7,64.35,64.37,93792.0,64.38,64.7,64.35,64.37,93792.0
2023-01-05 10:35:00,64.35,64.64,64.35,64.61,14842.0,64.35,64.64,64.35,64.61,14842.0
2023-01-05 10:40:00,64.64,64.71,64.51,64.51,27499.0,64.64,64.71,64.51,64.51,27499.0
2023-01-05 10:45:00,64.56,64.66,64.53,64.65,23450.0,64.56,64.66,64.53,64.65,23450.0
2023-01-05 10:50:00,64.66,64.71,64.5,64.52,37405.0,64.66,64.71,64.5,64.52,37405.0
2023-01-05 10:55:00,64.53,64.66,64.53,64.56,19679.0,64.53,64.66,64.53,64.56,19679.0
2023-01-05 11:00:00,64.61,64.93,64.49,64.88,29669.0,64.61,64.93,64.49,64.88,29669.0
2023-01-05 11:05:00,64.85,65.0,64.84,64.98,43110.0,64.85,65.0,64.84,64.98,43110.0
2023-01-05 11:10:00,64.98,65.49,64.89,65.44,108547.0,64.98,65.49,64.89,65.44,108547.0
2023-01-05 11:15:00,65.44,65.5,65.08,65.11,61303.0,65.44,65.5,65.08,65.11,61303.0
2023-01-05 11:20:00,65.09,65.21,64.9,64.9,35600.0,65.09,65.21,64.9,64.9,35600.0
2023-01-05 11:25:00,64.92,65.2,64.91,65.18,34563.0,64.92,65.2,64.91,65.18,34563.0
2023-01-05 11:30:00,65.17,65.23,65.08,65.19,19040.0,65.17,65.23,65.08,65.19,19040.0
2023-01-05 11:35:00,65.14,65.25,65.11,65.25,17888.0,65.14,65.25,65.11,65.25,17888.0
2023-01-05 11:40:00,65.24,65.32,65.09,65.11,16762.0,65.24,65.32,65.09,65.11,16762.0
2023-01-05 11:45:00,65.11,65.28,65.05,65.23,18006.0,65.11,65.28,65.05,65.23,18006.0
2023-01-05 11:50:00,65.19,65.2,65.14,65.17,16744.0,65.19,65.2,65.14,65.17,16744.0
2023-01-05 11:55:00,65.18,65.3,65.07,65.11,12068.0,65.18,65.3,65.07,65.11,12068.0
2023-01-05 12:00:00,65.15,65.2,65.01,65.06,13804.0,65.15,65.2,65.01,65.06,13804.0
2023-01-05 12:05:00,65.06,65.11,64.87,64.91,23061.0,65.06,65.11,64.87,64.91,23061.0
2023-01-05 12:10:00,64.9,65.03,64.79,64.8,20987.0,64.9,65.03,64.79,64.8,20987.0
2023-01-05 12:15:00,64.79,64.87,64.63,64.71,41820.0,64.79,64.87,64.63,64.71,41820.0
2023-01-05 12:20:00,64.7,64.86,64.69,64.78,21277.0,64.7,64.86,64.69,64.78,21277.0
2023-01-05 12:25:00,64.81,64.81,64.68,64.76,19681.0,64.81,64.81,64.68,64.76,19681.0
2023-01-05 12:30:00,64.76,64.97,64.75,64.85,30843.0,64.76,64.97,64.75,64.85,30843.0
2023-01-05 12:35:00,64.81,64.81,64.61,64.62,36585.0,64.81,64.81,64.61,64.62,36585.0
2023-01-05 12:40:00,64.63,64.72,64.56,64.66,28823.0,64.63,64.72,64.56,64.66,28823.0
2023-01-05 12:45:00,64.66,65.0,64.65,64.99,14298.0,64.66,65.0,64.65,64.99,14298.0
2023-01-05 12:50:00,64.99,65.01,64.85,64.89,8204.0,64.99,65.01,64.85,64.89,8204.0
2023-01-05 12:55:00,64.89,65.06,64.88,64.9,16923.0,64.89,65.06,64.88,64.9,16923.0
2023-01-05 13:00:00,64.91,65.08,64.91,65.06,8493.0,64.91,65.08,64.91,65.06,8493.0
2023-01-05 13:05:00,65.06,65.17,65.04,65.11,12777.0,65.06,65.17,65.04,65.11,12777.0
2023-01-05 13:10:00,65.1,65.14,65.02,65.06,14349.0,65.1,65.14,65.02,65.06,14349.0
2023-01-05 13:15:00,65.07,65.2,65.06,65.2,19891.0,65.07,65.2,65.06,65.2,19891.0
2023-01-05 13:20:00,65.22,65.33,65.21,65.33,10687.0,65.22,65.33,65.21,65.33,10687.0
2023-01-05 13:25:00,65.34,65.43,65.32,65.38,17883.0,65.34,65.43,65.32,65.38,17883.0
2023-01-05 13:30:00,65.37,65.74,65.29,65.7,64709.0,65.37,65.74,65.29,65.7,64709.0
2023-01-05 13:35:00,65.75,65.75,65.59,65.67,40924.0,65.75,65.75,65.59,65.67,40924.0
2023-01-05 13:40:00,65.69,65.75,65.59,65.63,9892.0,65.69,65.75,65.59,65.63,9892.0
2023-01-05 13:45:00,65.65,65.7,65.58,65.59,13713.0,65.65,65.7,65.58,65.59,13713.0
2023-01-05 13:50:00,65.59,65.61,65.47,65.51,10356.0,65.59,65.61,65.47,65.51,10356.0
2023-01-05 13:55:00,65.5,65.6,65.38,65.4,26906.0,65.5,65.6,65.38,65.4,26906.0
2023-01-05 14:00:00,65.4,65.42,65.24,65.25,32785.0,65.4,65.42,65.24,65.25,32785.0
2023-01-05 14:05:00,65.27,65.35,65.2,65.32,22265.0,65.27,65.35,65.2,65.32,22265.0
2023-01-05 14:10:00,65.31,65.31,65.06,65.08,34603.0,65.31,65.31,65.06,65.08,34603.0
2023-01-05 14:15:00,65.09,65.19,65.01,65.04,27772.0,65.09,65.19,65.01,65.04,27772.0
2023-01-05 14:20:00,65.05,65.06,64.84,64.92,65837.0,65.05,65.06,64.84,64.92,65837.0
2023-01-05 14:25:00,64.89,64.89,64.69,64.7,58564.0,64.89,64.89,64.69,64.7,58564.0
2023-01-05 14:30:00,64.7,64.86,64.7,64.84,23235.0,64.7,64.86,64.7,64.84,23235.0
2023-01-05 14:35:00,64.86,64.94,64.81,64.94,31790.0,64.86,64.94,64.81,64.94,31790.0
2023-01-05 14:40:00,64.95,65.03,64.93,64.99,11332.0,64.95,65.03,64.93,64.99,11332.0
2023-01-05 14:45:00,65.0,65.01,64.89,64.89,8316.0,65.0,65.01,64.89,64.89,8316.0
2023-01-05 14:50:00,64.87,64.88,64.82,64.86,19808.0,64.87,64.88,64.82,64.86,19808.0
2023-01-05 14:55:00,64.86,64.88,64.82,64.84,10332.0,64.86,64.88,64.82,64.84,10332.0
2023-01-05 15:00:00,64.83,64.85,64.81,64.85,13461.0,64.83,64.85,64.81,64.85,13461.0
2023-01-05 15:05:00,64.84,64.85,64.77,64.81,15866.0,64.84,64.85,64.77,64.81,15866.0
2023-01-05 15:10:00,64.8,64.85,64.78,64.84,14127.0,64.8,64.85,64.78,64.84,14127.0
2023-01-05 15:15:00,64.85,64.87,64.81,64.85,39510.0,64.85,64.87,64.81,64.85,39510.0
2023-01-05 15:20:00,64.85,64.85,64.77,64.77,15853.0,64.85,64.85,64.77,64.77,15853.0
2023-01-05 15:25:00,64.78,64.87,64.78,64.86,24324.0,64.78,64.87,64.78,64.86,24324.0
2023-01-05 15:30:00,64.85,64.89,64.82,64.86,29136.0,64.85,64.89,64.82,64.86,29136.0
2023-01-05 15:35:00,64.86,64.88,64.81,64.81,23564.0,64.86,64.88,64.81,64.81,23564.0
2023-01-05 15:40:00,64.81,64.83,64.76,64.77,42264.0,64.81,64.83,64.76,64.77,42264.0
2023-01-05 15:45:00,64.77,64.77,64.72,64.73,41957.0,64.77,64.77,64.72,64.73,41957.0
2023-01-05 15:50:00,64.73,64.8,64.73,64.77,24127.0,64.73,64.8,64.73,64.77,24127.0
2023-01-05 15:55:00,64.78,64.8,64.75,64.75,133422.0,64.78,64.8,64.75,64.75,133422.0
2023-01-06 09:30:00,65.82,65.91,65.71,65.91,175386.0,65.82,65.91,65.71,65.91,175386.0
2023-01-06 09:35:00,65.9,65.94,65.55,65.55,51483.0,65.9,65.94,65.55,65.55,51483.0
2023-01-06 09:40:00,65.55,65.68,65.34,65.39,51902.0,65.55,65.68,65.34,65.39,51902.0
2023-01-06 09:45:00,65.36,65.36,65.09,65.21,62696.0,65.36,65.36,65.09,65.21,62696.0
2023-01-06 09:50:00,65.2,65.36,65.11,65.18,40666.0,65.2,65.36,65.11,65.18,40666.0
2023-01-06 09:55:00,65.18,65.26,64.99,65.04,33608.0,65.18,65.26,64.99,65.04,33608.0
2023-01-06 10:00:00,65.19,65.5,65.18,65.47,37423.0,65.19,65.5,65.18,65.47,37423.0
2023-01-06 10:05:00,65.42,65.87,65.4,65.77,50877.0,65.42,65.87,65.4,65.77,50877.0
2023-01-06 10:10:00,65.74,65.78,65.55,65.56,29695.0,65.74,65.78,65.55,65.56,29695.0
2023-01-06 10:15:00,65.55,65.79,65.55,65.65,27630.0,65.55,65.79,65.55,65.65,27630.0
2023-01-06 10:20:00,65.67,65.73,65.53,65.71,28941.0,65.67,65.73,65.53,65.71,28941.0
2023-01-06 10:25:00,65.72,65.82,65.69,65.74,15828.0,65.72,65.82,65.69,65.74,15828.0
2023-01-06 10:30:00,65.79,65.97,65.76,65.87,58847.0,65.79,65.97,65.76,65.87,58847.0
2023-01-06 10:35:00,65.89,66.18,65.89,66.03,47169.0,65.89,66.18,65.89,66.03,47169.0
2023-01-06 10:40:00,66.05,66.08,65.89,65.94,14962.0,66.05,66.08,65.89,65.94,14962.0
2023-01-06 10:45:00,65.94,65.95,65.79,65.91,22708.0,65.94,65.95,65.79,65.91,22708.0
2023-01-06 10:50:00,65.94,66.01,65.9,65.98,8251.0,65.94,66.01,65.9,65.98,8251.0
2023-01-06 10:55:00,65.96,65.96,65.72,65.86,18111.0,65.96,65.96,65.72,65.86,18111.0
2023-01-06 11:00:00,65.87,65.89,65.65,65.65,35247.0,65.87,65.89,65.65,65.65,35247.0
2023-01-06 11:05:00,65.63,65.69,65.55,65.55,46005.0,65.63,65.69,65.55,65.55,46005.0
2023-01-06 11:10:00,65.56,65.64,65.49,65.64,22427.0,65.56,65.64,65.49,65.64,22427.0
2023-01-06 11:15:00,65.66,65.87,65.64,65.79,17219.0,65.66,65.87,65.64,65.79,17219.0
2023-01-06 11:20:00,65.79,65.84,65.71,65.82,14125.0,65.79,65.84,65.71,65.82,14125.0
2023-01-06 11:25:00,65.83,66.01,65.75,65.79,48134.0,65.83,66.01,65.75,65.79,48134.0
2023-01-06 11:30:00,65.8,65.81,65.61,65.67,22911.0,65.8,65.81,65.61,65.67,22911.0
2023-01-06 11:35:00,65.65,65.73,65.58,65.68,44130.0,65.65,65.73,65.58,65.68,44130.0
2023-01-06 11:40:00,65.69,65.7,65.58,65.64,21166.0,65.69,65.7,65.58,65.64,21166.0
2023-01-06 11:45:00,65.66,65.78,65.66,65.77,75938.0,65.66,65.78,65.66,65.77,75938.0
2023-01-06 11:50:00,65.74,65.85,65.71,65.85,15781.0,65.74,65.85,65.71,65.85,15781.0
2023-01-06 11:55:00,65.8,65.85,65.67,65.67,6140.0,65.8,65.85,65.67,65.67,6140.0
2023-01-06 12:00:00,65.71,65.8,65.71,65.73,25774.0,65.71,65.8,65.71,65.73,25774.0
2023-01-06 12:05:00,65.81,65.81,65.72,65.8,11474.0,65.81,65.81,65.72,65.8,11474.0
2023-01-06 12:10:00,65.78,65.92,65.74,65.83,17223.0,65.78,65.92,65.74,65.83,17223.0
2023-01-06 12:15:00,65.88,65.88,65.71,65.75,5039.0,65.88,65.88,65.71,65.75,5039.0
2023-01-06 12:20:00,65.72,65.74,65.6,65.62,14787.0,65.72,65.74,65.6,65.62,14787.0
2023-01-06 12:25:00,65.63,65.81,65.63,65.74,12960.0,65.63,65.81,65.63,65.74,12960.0
2023-01-06 12:30:00,65.73,65.74,65.63,65.63,13274.0,65.73,65.74,65.63,65.63,13274.0
2023-01-06 12:35:00,65.65,65.83,65.65,65.79,2200.0,65.65,65.83,65.65,65.79,2200.0
2023-01-06 12:40:00,65.79,65.79,65.65,65.65,6248.0,65.79,65.79,65.65,65.65,6248.0
2023-01-06 12:45:00,65.65,65.67,65.62,65.62,10470.0,65.65,65.67,65.62,65.62,10470.0
2023-01-06 12:50:00,65.63,65.65,65.41,65.42,13205.0,65.63,65.65,65.41,65.42,13205.0
2023-01-06 12:55:00,65.44,65.5,65.39,65.44,7431.0,65.44,65.5,65.39,65.44,7431.0
2023-01-06 13:00:00,65.45,65.55,65.42,65.53,8919.0,65.45,65.55,65.42,65.53,8919.0
2023-01-06 13:05:00,65.54,65.55,65.41,65.41,8921.0,65.54,65.55,65.41,65.41,8921.0
2023-01-06 13:10:00,65.44,65.45,65.35,65.41,21905.0,65.44,65.45,65.35,65.41,21905.0
2023-01-06 13:15:00,65.38,65.42,65.28,65.28,14400.0,65.38,65.42,65.28,65.28,14400.0
2023-01-06 13:20:00,65.3,65.32,65.24,65.27,16798.0,65.3,65.32,65.24,65.27,16798.0
2023-01-06 13:25:00,65.28,65.44,65.28,65.39,7465.0,65.28,65.44,65.28,65.39,7465.0
2023-01-06 13:30:00,65.31,65.36,65.19,65.19,16630.0,65.31,65.36,65.19,65.19,16630.0
2023-01-06 13:35:00,65.17,65.18,64.92,64.95,31336.0,65.17,65.18,64.92,64.95,31336.0
2023-01-06 13:40:00,64.94,64.97,64.73,64.77,41073.0,64.94,64.97,64.73,64.77,41073.0
2023-01-06 13:45:00,64.77,65.01,64.72,64.84,37413.0,64.77,65.01,64.72,64.84,37413.0
2023-01-06 13:50:00,64.78,64.79,64.52,64.55,35986.0,64.78,64.79,64.52,64.55,35986.0
2023-01-06 13:55:00,64.54,64.61,64.5,64.51,27420.0,64.54,64.61,64.5,64.51,27420.0
2023-01-06 14:00:00,64.5,64.64,64.46,64.57,35818.0,64.5,64.64,64.46,64.57,35818.0
2023-01-06 14:05:00,64.58,64.6,64.5,64.55,16919.0,64.58,64.6,64.5,64.55,16919.0
2023-01-06 14:10:00,64.54,64.84,64.47,64.7,31618.0,64.54,64.84,64.47,64.7,31618.0
2023-01-06 14:15:00,64.7,64.93,64.68,64.87,32991.0,64.7,64.93,64.68,64.87,32991.0
2023-01-06 14:20:00,64.86,65.02,64.82,64.89,24078.0,64.86,65.02,64.82,64.89,24078.0
2023-01-06 14:25:00,64.85,65.01,64.79,64.88,47413.0,64.85,65.01,64.79,64.88,47413.0
2023-01-06 14:30:00,64.89,64.94,64.84,64.88,33056.0,64.89,64.94,64.84,64.88,33056.0
2023-01-06 14:35:00,64.9,64.92,64.76,64.89,103186.0,64.9,64.92,64.76,64.89,103186.0
2023-01-06 14:40:00,64.9,64.95,64.88,64.93,113601.0,64.9,64.95,64.88,64.93,113601.0
2023-01-06 14:45:00,64.92,64.92,64.84,64.9,50755.0,64.92,64.92,64.84,64.9,50755.0
2023-01-06 14:50:00,64.91,64.98,64.9,64.9,30250.0,64.91,64.98,64.9,64.9,30250.0
2023-01-06 14:55:00,64.91,64.97,64.91,64.95,9841.0,64.91,64.97,64.91,64.95,9841.0
2023-01-06 15:00:00,64.97,65.03,64.96,64.98,13160.0,64.97,65.03,64.96,64.98,13160.0
2023-01-06 15:05:00,64.97,64.97,64.88,64.9,19651.0,64.97,64.97,64.88,64.9,19651.0
2023-01-06 15:10:00,64.91,64.95,64.9,64.92,17393.0,64.91,64.95,64.9,64.92,17393.0
2023-01-06 15:15:00,64.92,64.92,64.87,64.89,9167.0,64.92,64.92,64.87,64.89,9167.0
2023-01-06 15:20:00,64.88,64.88,64.78,64.79,17737.0,64.88,64.88,64.78,64.79,17737.0
2023-01-06 15:25:00,64.8,64.86,64.78,64.82,27596.0,64.8,64.86,64.78,64.82,27596.0
2023-01-06 15:30:00,64.82,64.82,64.78,64.8,20505.0,64.82,64.82,64.78,64.8,20505.0
2023-01-06 15:35:00,64.79,64.82,64.76,64.8,20159.0,64.79,64.82,64.76,64.8,20159.0
2023-01-06 15:40:00,64.82,64.83,64.79,64.81,15502.0,64.82,64.83,64.79,64.81,15502.0
2023-01-06 15:45:00,64.8,64.81,64.76,64.8,45478.0,64.8,64.81,64.76,64.8,45478.0
2023-01-06 15:50:00,64.8,64.81,64.75,64.81,53778.0,64.8,64.81,64.75,64.81,53778.0
2023-01-06 15:55:00,64.81,64.85,64.78,64.84,155043.0,64.81,64.85,64.78,64.84,155043.0
2023-01-09 09:30:00,66.49,66.59,66.31,66.38,87953.0,66.49,66.59,66.31,66.38,87953.0
2023-01-09 09:35:00,66.37,66.5,66.35,66.48,33201.0,66.37,66.5,66.35,66.48,33201.0
2023-01-09 09:40:00,66.5,66.7,66.48,66.66,53239.0,66.5,66.7,66.48,66.66,53239.0
2023-01-09 09:45:00,66.63,66.89,66.6,66.67,68788.0,66.63,66.89,66.6,66.67,68788.0
2023-01-09 09:50:00,66.67,66.8,66.59,66.79,38313.0,66.67,66.8,66.59,66.79,38313.0
2023-01-09 09:55:00,66.85,67.16,66.85,67.1,69552.0,66.85,67.16,66.85,67.1,69552.0
2023-01-09 10:00:00,67.12,67.33,67.12,67.14,58300.0,67.12,67.33,67.12,67.14,58300.0
2023-01-09 10:05:00,67.17,67.18,66.97,67.0,60598.0,67.17,67.18,66.97,67.0,60598.0
2023-01-09 10:10:00,66.99,67.05,66.87,67.01,21784.0,66.99,67.05,66.87,67.01,21784.0
2023-01-09 10:15:00,67.01,67.03,66.89,66.89,24929.0,67.01,67.03,66.89,66.89,24929.0
2023-01-09 10:20:00,66.88,66.97,66.72,66.72,29060.0,66.88,66.97,66.72,66.72,29060.0
2023-01-09 10:25:00,66.72,66.75,66.44,66.45,47765.0,66.72,66.75,66.44,66.45,47765.0
2023-01-09 10:30:00,66.4,66.61,66.35,66.52,52133.0,66.4,66.61,66.35,66.52,52133.0
2023-01-09 10:35:00,66.53,66.53,66.4,66.45,43981.0,66.53,66.53,66.4,66.45,43981.0
2023-01-09 10:40:00,66.47,66.47,66.27,66.34,25626.0,66.47,66.47,66.27,66.34,25626.0
2023-01-09 10:45:00,66.35,66.55,66.33,66.55,9830.0,66.35,66.55,66.33,66.55,9830.0
2023-01-09 10:50:00,66.54,66.69,66.53,66.69,12350.0,66.54,66.69,66.53,66.69,12350.0
2023-01-09 10:55:00,66.68,66.82,66.56,66.58,17720.0,66.68,66.82,66.56,66.58,17720.0
2023-01-09 11:00:00,66.57,66.64,66.5,66.59,11924.0,66.57,66.64,66.5,66.59,11924.0
2023-01-09 11:05:00,66.58,66.61,66.16,66.19,15705.0,66.58,66.61,66.16,66.19,15705.0
2023-01-09 11:10:00,66.15,66.37,66.13,66.35,13959.0,66.15,66.37,66.13,66.35,13959.0
2023-01-09 11:15:00,66.33,66.34,66.2,66.23,12233.0,66.33,66.34,66.2,66.23,12233.0
2023-01-09 11:20:00,66.24,66.28,65.76,65.9,83519.0,66.24,66.28,65.76,65.9,83519.0
2023-01-09 11:25:00,65.9,66.01,65.84,65.95,32400.0,65.9,66.01,65.84,65.95,32400.0
2023-01-09 11:30:00,65.92,66.04,65.81,65.93,42847.0,65.92,66.04,65.81,65.93,42847.0
2023-01-09 11:35:00,65.92,65.92,65.67,65.75,17368.0,65.92,65.92,65.67,65.75,17368.0
2023-01-09 11:40:00,65.78,65.94,65.78,65.94,8084.0,65.78,65.94,65.78,65.94,8084.0
2023-01-09 11:45:00,65.88,66.06,65.88,66.06,50410.0,65.88,66.06,65.88,66.06,50410.0
2023-01-09 11:50:00,66.09,66.25,66.09,66.1,19268.0,66.09,66.25,66.09,66.1,19268.0
2023-01-09 11:55:00,66.12,66.18,66.07,66.07,5319.0,66.12,66.18,66.07,66.07,5319.0
2023-01-09 12:00:00,66.09,66.09,65.91,65.94,20905.0,66.09,66.09,65.91,65.94,20905.0
2023-01-09 12:05:00,65.93,66.0,65.91,65.92,7402.0,65.93,66.0,65.91,65.92,7402.0
2023-01-09 12:10:00,65.95,66.05,65.91,65.96,23827.0,65.95,66.05,65.91,65.96,23827.0
2023-01-09 12:15:00,65.93,66.11,65.93,66.05,6918.0,65.93,66.11,65.93,66.05,6918.0
2023-01-09 12:20:00,66.05,66.1,65.99,66.03,17997.0,66.05,66.1,65.99,66.03,17997.0
2023-01-09 12:25:00,66.01,66.05,65.9,66.01,20419.0,66.01,66.05,65.9,66.01,20419.0
2023-01-09 12:30:00,66.08,66.08,65.96,65.96,5381.0,66.08,66.08,65.96,65.96,5381.0
2023-01-09 12:35:00,65.94,65.98,65.87,65.95,9342.0,65.94,65.98,65.87,65.95,9342.0
2023-01-09 12:40:00,65.94,66.02,65.87,65.88,9390.0,65.94,66.02,65.87,65.88,9390.0
2023-01-09 12:45:00,65.89,65.95,65.88,65.95,3250.0,65.89,65.95,65.88,65.95,3250.0
2023-01-09 12:50:00,65.96,65.96,65.91,65.96,5576.0,65.96,65.96,65.91,65.96,5576.0
2023-01-09 12:55:00,65.95,66.0,65.87,65.9,4700.0,65.95,66.0,65.87,65.9,4700.0
2023-01-09 13:00:00,65.9,65.93,65.86,65.87,12044.0,65.9,65.93,65.86,65.87,12044.0
2023-01-09 13:05:00,65.91,65.93,65.86,65.9,3025.0,65.91,65.93,65.86,65.9,3025.0
2023-01-09 13:10:00,65.88,66.12,65.87,66.12,9492.0,65.88,66.12,65.87,66.12,9492.0
2023-01-09 13:15:00,66.16,66.2,66.02,66.08,9447.0,66.16,66.2,66.02,66.08,9447.0
2023-01-09 13:20:00,66.09,66.16,66.05,66.1,5850.0,66.09,66.16,66.05,66.1,5850.0
2023-01-09 13:25:00,66.09,66.12,66.05,66.06,6615.0,66.09,66.12,66.05,66.06,6615.0
2023-01-09 13:30:00,66.05,66.12,65.99,66.03,6550.0,66.05,66.12,65.99,66.03,6550.0
2023-01-09 13:35:00,66.04,66.04,65.91,65.95,7957.0,66.04,66.04,65.91,65.95,7957.0
2023-01-09 13:40:00,65.94,65.98,65.73,65.9,107020.0,65.94,65.98,65.73,65.9,107020.0
2023-01-09 13:45:00,65.9,65.93,65.86,65.89,10159.0,65.9,65.93,65.86,65.89,10159.0
2023-01-09 13:50:00,65.9,65.91,65.84,65.85,7906.0,65.9,65.91,65.84,65.85,7906.0
2023-01-09 13:55:00,65.86,65.9,65.7,65.72,7867.0,65.86,65.9,65.7,65.72,7867.0
2023-01-09 14:00:00,65.75,65.95,65.72,65.93,13098.0,65.75,65.95,65.72,65.93,13098.0
2023-01-09 14:05:00,65.97,66.0,65.8,65.83,6800.0,65.97,66.0,65.8,65.83,6800.0
2023-01-09 14:10:00,65.86,65.86,65.68,65.76,10850.0,65.86,65.86,65.68,65.76,10850.0
2023-01-09 14:15:00,65.74,65.77,65.54,65.57,7635.0,65.74,65.77,65.54,65.57,7635.0
2023-01-09 14:20:00,65.62,65.7,65.59,65.7,9800.0,65.62,65.7,65.59,65.7,9800.0
2023-01-09 14:25:00,65.67,65.79,65.45,65.74,23962.0,65.67,65.79,65.45,65.74,23962.0
2023-01-09 14:30:00,65.75,65.83,65.75,65.83,5700.0,65.75,65.83,65.75,65.83,5700.0
2023-01-09 14:35:00,65.78,65.78,65.74,65.75,2000.0,65.78,65.78,65.74,65.75,2000.0
2023-01-09 14:40:00,65.77,65.82,65.77,65.81,5500.0,65.77,65.82,65.77,65.81,5500.0
2023-01-09 14:45:00,65.8,65.8,65.73,65.76,7085.0,65.8,65.8,65.73,65.76,7085.0
2023-01-09 14:50:00,65.78,65.85,65.74,65.83,4473.0,65.78,65.85,65.74,65.83,4473.0
2023-01-09 14:55:00,65.86,65.89,65.82,65.88,4250.0,65.86,65.89,65.82,65.88,4250.0
2023-01-09 15:00:00,65.87,65.89,65.75,65.75,13500.0,65.87,65.89,65.75,65.75,13500.0
2023-01-09 15:05:00,65.75,65.82,65.72,65.8,20098.0,65.75,65.82,65.72,65.8,20098.0
2023-01-09 15:10:00,65.82,65.83,65.78,65.79,19433.0,65.82,65.83,65.78,65.79,19433.0
2023-01-09 15:15:00,65.8,65.83,65.78,65.83,25435.0,65.8,65.83,65.78,65.83,25435.0
2023-01-09 15:20:00,65.82,65.86,65.78,65.85,18387.0,65.82,65.86,65.78,65.85,18387.0
2023-01-09 15:25:00,65.86,65.89,65.85,65.86,17903.0,65.86,65.89,65.85,65.86,17903.0
2023-01-09 15:30:00,65.85,65.87,65.82,65.86,15947.0,65.85,65.87,65.82,65.86,15947.0
2023-01-09 15:35:00,65.87,65.89,65.84,65.84,12320.0,65.87,65.89,65.84,65.84,12320.0
2023-01-09 15:40:00,65.83,65.89,65.83,65.88,28168.0,65.83,65.89,65.83,65.88,28168.0
2023-01-09 15:45:00,65.88,65.88,65.82,65.83,16121.0,65.88,65.88,65.82,65.83,16121.0
2023-01-09 15:50:00,65.85,65.9,65.83,65.89,57824.0,65.85,65.9,65.83,65.89,57824.0
2023-01-09 15:55:00,65.89,65.91,65.84,65.86,210579.0,65.89,65.91,65.84,65.86,210579.0
2023-01-10 09:30:00,66.27,66.43,66.17,66.4,21429.0,66.27,66.43,66.17,66.4,21429.0
2023-01-10 09:35:00,66.41,66.45,66.24,66.24,24301.0,66.41,66.45,66.24,66.24,24301.0
2023-01-10 09:40:00,66.23,66.31,66.14,66.2,12188.0,66.23,66.31,66.14,66.2,12188.0
2023-01-10 09:45:00,66.26,66.26,66.05,66.1,8602.0,66.26,66.26,66.05,66.1,8602.0
2023-01-10 09:50:00,66.12,66.12,65.93,66.09,12025.0,66.12,66.12,65.93,66.09,12025.0
2023-01-10 09:55:00,66.08,66.13,65.95,65.98,7095.0,66.08,66.13,65.95,65.98,7095.0
2023-01-10 10:00:00,65.94,66.05,65.87,66.03,21058.0,65.94,66.05,65.87,66.03,21058.0
2023-01-10 10:05:00,66.02,66.14,66.02,66.13,15893.0,66.02,66.14,66.02,66.13,15893.0
2023-01-10 10:10:00,66.13,66.2,66.05,66.18,4803.0,66.13,66.2,66.05,66.18,4803.0
2023-01-10 10:15:00,66.19,66.22,65.94,65.98,18368.0,66.19,66.22,65.94,65.98,18368.0
2023-01-10 10:20:00,65.99,66.04,65.65,65.67,33487.0,65.99,66.04,65.65,65.67,33487.0
2023-01-10 10:25:00,65.66,65.84,65.66,65.81,23885.0,65.66,65.84,65.66,65.81,23885.0
2023-01-10 10:30:00,65.71,65.75,65.57,65.73,8133.0,65.71,65.75,65.57,65.73,8133.0
2023-01-10 10:35:00,65.75,65.75,65.57,65.63,8223.0,65.75,65.75,65.57,65.63,8223.0
2023-01-10 10:40:00,65.62,65.64,65.24,65.24,45449.0,65.62,65.64,65.24,65.24,45449.0
2023-01-10 10:45:00,65.24,65.39,65.22,65.33,10406.0,65.24,65.39,65.22,65.33,10406.0
2023-01-10 10:50:00,65.3,65.45,65.27,65.42,22267.0,65.3,65.45,65.27,65.42,22267.0
2023-01-10 10:55:00,65.43,65.61,65.43,65.58,14706.0,65.43,65.61,65.43,65.58,14706.0
2023-01-10 11:00:00,65.52,65.68,65.47,65.65,9213.0,65.52,65.68,65.47,65.65,9213.0
2023-01-10 11:05:00,65.64,65.74,65.64,65.7,6512.0,65.64,65.74,65.64,65.7,6512.0
2023-01-10 11:10:00,65.67,65.99,65.67,65.98,22799.0,65.67,65.99,65.67,65.98,22799.0
2023-01-10 11:15:00,65.98,66.1,65.92,66.07,36962.0,65.98,66.1,65.92,66.07,36962.0
2023-01-10 11:20:00,66.09,66.12,65.91,65.92,29494.0,66.09,66.12,65.91,65.92,29494.0
2023-01-10 11:25:00,65.86,65.96,65.72,65.91,23175.0,65.86,65.96,65.72,65.91,23175.0
2023-01-10 11:30:00,65.89,66.16,65.87,66.09,15742.0,65.89,66.16,65.87,66.09,15742.0
2023-01-10 11:35:00,66.11,66.23,66.05,66.08,13392.0,66.11,66.23,66.05,66.08,13392.0
2023-01-10 11:40:00,66.16,66.27,66.14,66.27,8190.0,66.16,66.27,66.14,66.27,8190.0
2023-01-10 11:45:00,66.29,66.33,66.24,66.28,15146.0,66.29,66.33,66.24,66.28,15146.0
2023-01-10 11:50:00,66.3,66.33,66.27,66.31,14866.0,66.3,66.33,66.27,66.31,14866.0
2023-01-10 11:55:00,66.35,66.48,66.35,66.38,36973.0,66.35,66.48,66.35,66.38,36973.0
2023-01-10 12:00:00,66.41,66.64,66.36,66.6,21213.0,66.41,66.64,66.36,66.6,21213.0
2023-01-10 12:05:00,66.61,66.66,66.57,66.58,36166.0,66.61,66.66,66.57,66.58,36166.0
2023-01-10 12:10:00,66.58,66.65,66.55,66.59,7743.0,66.58,66.65,66.55,66.59,7743.0
2023-01-10 12:15:00,66.58,66.58,66.44,66.53,8021.0,66.58,66.58,66.44,66.53,8021.0
2023-01-10 12:20:00,66.53,66.54,66.29,66.3,8725.0,66.53,66.54,66.29,66.3,8725.0
2023-01-10 12:25:00,66.3,66.37,66.28,66.34,4924.0,66.3,66.37,66.28,66.34,4924.0
2023-01-10 12:30:00,66.36,66.43,66.34,66.41,5577.0,66.36,66.43,66.34,66.41,5577.0
2023-01-10 12:35:00,66.4,66.5,66.35,66.5,4937.0,66.4,66.5,66.35,66.5,4937.0
2023-01-10 12:40:00,66.48,66.51,66.44,66.44,2020.0,66.48,66.51,66.44,66.44,2020.0
2023-01-10 12:45:00,66.44,66.47,66.4,66.4,5201.0,66.44,66.47,66.4,66.4,5201.0
2023-01-10 12:50:00,66.39,66.42,66.25,66.3,13702.0,66.39,66.42,66.25,66.3,13702.0
2023-01-10 12:55:00,66.31,66.32,66.24,66.29,10151.0,66.31,66.32,66.24,66.29,10151.0
2023-01-10 13:00:00,66.28,66.31,66.19,66.19,3696.0,66.28,66.31,66.19,66.19,3696.0
2023-01-10 13:05:00,66.22,66.25,66.07,66.25,8038.0,66.22,66.25,66.07,66.25,8038.0
2023-01-10 13:10:00,66.25,66.27,66.21,66.23,9793.0,66.25,66.27,66.21,66.23,9793.0
2023-01-10 13:15:00,66.24,66.33,66.2,66.33,5085.0,66.24,66.33,66.2,66.33,5085.0
2023-01-10 13:20:00,66.36,66.55,66.36,66.51,15593.0,66.36,66.55,66.36,66.51,15593.0
2023-01-10 13:25:00,66.49,66.55,66.39,66.41,7077.0,66.49,66.55,66.39,66.41,7077.0
2023-01-10 13:30:00,66.43,66.47,66.4,66.46,10091.0,66.43,66.47,66.4,66.46,10091.0
2023-01-10 13:35:00,66.44,66.54,66.43,66.53,9489.0,66.44,66.54,66.43,66.53,9489.0
2023-01-10 13:40:00,66.54,66.55,66.44,66.47,2920.0,66.54,66.55,66.44,66.47,2920.0
2023-01-10 13:45:00,66.51,66.55,66.32,66.32,18110.0,66.51,66.55,66.32,66.32,18110.0
2023-01-10 13:50:00,66.36,66.44,66.35,66.4,4360.0,66.36,66.44,66.35,66.4,4360.0
2023-01-10 13:55:00,66.38,66.52,66.38,66.52,3073.0,66.38,66.52,66.38,66.52,3073.0
2023-01-10 14:00:00,66.52,66.68,66.52,66.66,14973.0,66.52,66.68,66.52,66.66,14973.0
2023-01-10 14:05:00,66.66,66.68,66.52,66.52,16514.0,66.66,66.68,66.52,66.52,16514.0
2023-01-10 14:10:00,66.54,66.54,66.39,66.47,9724.0,66.54,66.54,66.39,66.47,9724.0
2023-01-10 14:15:00,66.48,66.51,66.39,66.43,8873.0,66.48,66.51,66.39,66.43,8873.0
2023-01-10 14:20:00,66.45,66.47,66.23,66.29,8956.0,66.45,66.47,66.23,66.29,8956.0
2023-01-10 14:25:00,66.31,66.35,65.98,66.03,28922.0,66.31,66.35,65.98,66.03,28922.0
2023-01-10 14:30:00,66.05,66.12,66.04,66.11,9396.0,66.05,66.12,66.04,66.11,9396.0
2023-01-10 14:35:00,66.13,66.13,66.05,66.07,12030.0,66.13,66.13,66.05,66.07,12030.0
2023-01-10 14:40:00,66.05,66.07,65.97,65.99,10525.0,66.05,66.07,65.97,65.99,10525.0
2023-01-10 14:45:00,66.02,66.08,65.99,66.08,7833.0,66.02,66.08,65.99,66.08,7833.0
2023-01-10 14:50:00,66.09,66.12,66.07,66.1,15376.0,66.09,66.12,66.07,66.1,15376.0
2023-01-10 14:55:00,66.1,66.12,66.06,66.09,10102.0,66.1,66.12,66.06,66.09,10102.0
2023-01-10 15:00:00,66.1,66.17,66.08,66.14,6105.0,66.1,66.17,66.08,66.14,6105.0
2023-01-10 15:05:00,66.17,66.17,66.06,66.06,5366.0,66.17,66.17,66.06,66.06,5366.0
2023-01-10 15:10:00,66.07,66.1,66.05,66.08,17192.0,66.07,66.1,66.05,66.08,17192.0
2023-01-10 15:15:00,66.1,66.14,66.06,66.12,5230.0,66.1,66.14,66.06,66.12,5230.0
2023-01-10 15:20:00,66.13,66.13,66.1,66.1,20877.0,66.13,66.13,66.1,66.1,20877.0
2023-01-10 15:25:00,66.11,66.13,66.02,66.02,6388.0,66.11,66.13,66.02,66.02,6388.0
2023-01-10 15:30:00,66.02,66.06,66.0,66.0,8276.0,66.02,66.06,66.0,66.0,8276.0
2023-01-10 15:35:00,66.01,66.02,65.95,66.01,7458.0,66.01,66.02,65.95,66.01,7458.0
2023-01-10 15:40:00,66.0,66.02,65.92,65.92,12786.0,66.0,66.02,65.92,65.92,12786.0
2023-01-10 15:45:00,65.92,65.98,65.91,65.95,21800.0,65.92,65.98,65.91,65.95,21800.0
2023-01-10 15:50:00,65.96,65.97,65.92,65.94,21933.0,65.96,65.97,65.92,65.94,21933.0
2023-01-10 15:55:00,65.95,65.96,65.87,65.9,314041.0,65.95,65.96,65.87,65.9,314041.0
2023-01-11 09:30:00,67.24,67.29,67.08,67.11,37858.0,67.24,67.29,67.08,67.11,37858.0
2023-01-11 09:35:00,67.13,67.18,67.02,67.12,27748.0,67.13,67.18,67.02,67.12,27748.0
2023-01-11 09:40:00,67.1,67.11,66.93,66.93,33321.0,67.1,67.11,66.93,66.93,33321.0
2023-01-11 09:45:00,66.93,67.1,66.88,66.9,33741.0,66.93,67.1,66.88,66.9,33741.0
2023-01-11 09:50:00,66.91,66.97,66.81,66.9,20035.0,66.91,66.97,66.81,66.9,20035.0
2023-01-11 09:55:00,66.88,67.05,66.82,66.99,22207.0,66.88,67.05,66.82,66.99,22207.0
2023-01-11 10:00:00,67.01,67.1,66.92,66.95,25209.0,67.01,67.1,66.92,66.95,25209.0
2023-01-11 10:05:00,66.91,66.98,66.76,66.82,391254.0,66.91,66.98,66.76,66.82,391254.0
2023-01-11 10:10:00,66.81,66.89,66.76,66.82,21656.0,66.81,66.89,66.76,66.82,21656.0
2023-01-11 10:15:00,66.81,66.94,66.8,66.92,21306.0,66.81,66.94,66.8,66.92,21306.0
2023-01-11 10:20:00,66.92,67.0,66.84,66.99,10317.0,66.92,67.0,66.84,66.99,10317.0
2023-01-11 10:25:00,66.99,67.05,66.91,66.95,14097.0,66.99,67.05,66.91,66.95,14097.0
2023-01-11 10:30:00,66.82,67.26,66.46,67.21,120122.0,66.82,67.26,66.46,67.21,120122.0
2023-01-11 10:35:00,67.24,67.6,67.18,67.21,105822.0,67.24,67.6,67.18,67.21,105822.0
2023-01-11 10:40:00,67.2,67.27,67.04,67.04,35987.0,67.2,67.27,67.04,67.04,35987.0
2023-01-11 10:45:00,67.01,67.06,66.72,66.8,31150.0,67.01,67.06,66.72,66.8,31150.0
2023-01-11 10:50:00,66.74,67.08,66.74,67.06,20508.0,66.74,67.08,66.74,67.06,20508.0
2023-01-11 10:55:00,67.09,67.32,67.06,67.19,34973.0,67.09,67.32,67.06,67.19,34973.0
2023-01-11 11:00:00,67.19,67.37,67.09,67.3,11993.0,67.19,67.37,67.09,67.3,11993.0
2023-01-11 11:05:00,67.3,67.46,67.3,67.36,24098.0,67.3,67.46,67.3,67.36,24098.0
2023-01-11 11:10:00,67.33,67.39,67.26,67.36,14991.0,67.33,67.39,67.26,67.36,14991.0
2023-01-11 11:15:00,67.33,67.41,67.29,67.38,30911.0,67.33,67.41,67.29,67.38,30911.0
2023-01-11 11:20:00,67.34,67.4,67.17,67.36,65305.0,67.34,67.4,67.17,67.36,65305.0
2023-01-11 11:25:00,67.34,67.57,67.24,67.57,51479.0,67.34,67.57,67.24,67.57,51479.0
2023-01-11 11:30:00,67.59,68.0,67.57,67.96,85238.0,67.59,68.0,67.57,67.96,85238.0
2023-01-11 11:35:00,67.95,68.09,67.93,68.05,59291.0,67.95,68.09,67.93,68.05,59291.0
2023-01-11 11:40:00,68.06,68.08,67.84,67.87,36251.0,68.06,68.08,67.84,67.87,36251.0
2023-01-11 11:45:00,67.91,67.98,67.84,67.96,25940.0,67.91,67.98,67.84,67.96,25940.0
2023-01-11 11:50:00,67.94,67.98,67.92,67.92,5820.0,67.94,67.98,67.92,67.92,5820.0
2023-01-11 11:55:00,67.92,67.93,67.74,67.74,22748.0,67.92,67.93,67.74,67.74,22748.0
2023-01-11 12:00:00,67.74,67.99,67.74,67.97,29937.0,67.74,67.99,67.74,67.97,29937.0
2023-01-11 12:05:00,67.95,68.05,67.87,68.04,12960.0,67.95,68.05,67.87,68.04,12960.0
2023-01-11 12:10:00,68.05,68.2,68.02,68.14,37671.0,68.05,68.2,68.02,68.14,37671.0
2023-01-11 12:15:00,68.14,68.16,67.96,67.97,38779.0,68.14,68.16,67.96,67.97,38779.0
2023-01-11 12:20:00,67.99,68.14,67.97,68.1,22010.0,67.99,68.14,67.97,68.1,22010.0
2023-01-11 12:25:00,68.1,68.12,67.81,67.83,26681.0,68.1,68.12,67.81,67.83,26681.0
2023-01-11 12:30:00,67.82,67.94,67.81,67.92,15263.0,67.82,67.94,67.81,67.92,15263.0
2023-01-11 12:35:00,67.93,67.97,67.76,67.76,12309.0,67.93,67.97,67.76,67.76,12309.0
2023-01-11 12:40:00,67.77,67.8,67.68,67.73,15655.0,67.77,67.8,67.68,67.73,15655.0
2023-01-11 12:45:00,67.73,67.81,67.7,67.78,11740.0,67.73,67.81,67.7,67.78,11740.0
2023-01-11 12:50:00,67.8,67.91,67.79,67.84,21166.0,67.8,67.91,67.79,67.84,21166.0
2023-01-11 12:55:00,67.85,67.96,67.83,67.84,13335.0,67.85,67.96,67.83,67.84,13335.0
2023-01-11 13:00:00,67.83,67.91,67.8,67.91,20278.0,67.83,67.91,67.8,67.91,20278.0
2023-01-11 13:05:00,67.91,68.0,67.91,67.94,12881.0,67.91,68.0,67.91,67.94,12881.0
2023-01-11 13:10:00,67.92,67.98,67.86,67.94,13752.0,67.92,67.98,67.86,67.94,13752.0
2023-01-11 13:15:00,67.93,67.96,67.75,67.76,13969.0,67.93,67.96,67.75,67.76,13969.0
2023-01-11 13:20:00,67.76,67.9,67.76,67.9,4734.0,67.76,67.9,67.76,67.9,4734.0
2023-01-11 13:25:00,67.91,67.91,67.8,67.83,8164.0,67.91,67.91,67.8,67.83,8164.0
2023-01-11 13:30:00,67.87,67.9,67.84,67.86,13930.0,67.87,67.9,67.84,67.86,13930.0
2023-01-11 13:35:00,67.89,67.98,67.87,67.95,5020.0,67.89,67.98,67.87,67.95,5020.0
2023-01-11 13:40:00,67.95,67.99,67.9,67.95,5062.0,67.95,67.99,67.9,67.95,5062.0
2023-01-11 13:45:00,67.95,68.02,67.94,67.96,5490.0,67.95,68.02,67.94,67.96,5490.0
2023-01-11 13:50:00,67.98,68.07,67.93,67.93,13774.0,67.98,68.07,67.93,67.93,13774.0
2023-01-11 13:55:00,67.92,67.97,67.9,67.94,3113.0,67.92,67.97,67.9,67.94,3113.0
2023-01-11 14:00:00,67.98,68.04,67.92,68.0,7299.0,67.98,68.04,67.92,68.0,7299.0
2023-01-11 14:05:00,68.0,68.04,67.83,67.83,7874.0,68.0,68.04,67.83,67.83,7874.0
2023-01-11 14:10:00,67.88,67.89,67.74,67.76,9808.0,67.88,67.89,67.74,67.76,9808.0
2023-01-11 14:15:00,67.8,67.84,67.68,67.68,15317.0,67.8,67.84,67.68,67.68,15317.0
2023-01-11 14:20:00,67.7,67.87,67.68,67.87,50909.0,67.7,67.87,67.68,67.87,50909.0
2023-01-11 14:25:00,67.85,68.05,67.74,68.05,48505.0,67.85,68.05,67.74,68.05,48505.0
2023-01-11 14:30:00,68.0,68.22,68.0,68.11,25559.0,68.0,68.22,68.0,68.11,25559.0
2023-01-11 14:35:00,68.13,68.15,68.09,68.1,15013.0,68.13,68.15,68.09,68.1,15013.0
2023-01-11 14:40:00,68.09,68.13,68.07,68.13,46216.0,68.09,68.13,68.07,68.13,46216.0
2023-01-11 14:45:00,68.12,68.16,68.09,68.09,9035.0,68.12,68.16,68.09,68.09,9035.0
2023-01-11 14:50:00,68.1,68.1,68.05,68.07,5101.0,68.1,68.1,68.05,68.07,5101.0
2023-01-11 14:55:00,68.06,68.11,68.05,68.06,5549.0,68.06,68.11,68.05,68.06,5549.0
2023-01-11 15:00:00,68.04,68.13,68.04,68.12,13019.0,68.04,68.13,68.04,68.12,13019.0
2023-01-11 15:05:00,68.12,68.13,68.09,68.12,5991.0,68.12,68.13,68.09,68.12,5991.0
2023-01-11 15:10:00,68.11,68.16,68.1,68.1,8105.0,68.11,68.16,68.1,68.1,8105.0
2023-01-11 15:15:00,68.1,68.14,68.08,68.14,10011.0,68.1,68.14,68.08,68.14,10011.0
2023-01-11 15:20:00,68.15,68.17,68.14,68.15,7964.0,68.15,68.17,68.14,68.15,7964.0
2023-01-11 15:25:00,68.16,68.18,68.15,68.15,11850.0,68.16,68.18,68.15,68.15,11850.0
2023-01-11 15:30:00,68.15,68.18,68.13,68.16,17350.0,68.15,68.18,68.13,68.16,17350.0
2023-01-11 15:35:00,68.15,68.19,68.11,68.13,17601.0,68.15,68.19,68.11,68.13,17601.0
2023-01-11 15:40:00,68.14,68.14,68.05,68.1,53708.0,68.14,68.14,68.05,68.1,53708.0
2023-01-11 15:45:00,68.09,68.13,68.02,68.08,58405.0,68.09,68.13,68.02,68.08,58405.0
2023-01-11 15:50:00,68.08,68.12,68.05,68.12,168595.0,68.08,68.12,68.05,68.12,168595.0
2023-01-11 15:55:00,68.12,68.12,68.04,68.08,269232.0,68.12,68.12,68.04,68.08,269232.0
2023-01-12 09:30:00,69.12,69.2,69.06,69.06,37566.0,69.12,69.2,69.06,69.06,37566.0
2023-01-12 09:35:00,69.06,69.07,68.96,68.98,21336.0,69.06,69.07,68.96,68.98,21336.0
2023-01-12 09:40:00,68.96,69.04,68.61,68.66,69197.0,68.96,69.04,68.61,68.66,69197.0
2023-01-12 09:45:00,68.6,68.84,68.59,68.72,67899.0,68.6,68.84,68.59,68.72,67899.0
2023-01-12 09:50:00,68.73,68.8,68.53,68.58,35276.0,68.73,68.8,68.53,68.58,35276.0
2023-01-12 09:55:00,68.59,68.66,68.53,68.61,12960.0,68.59,68.66,68.53,68.61,12960.0
2023-01-12 10:00:00,68.55,68.65,68.46,68.54,21486.0,68.55,68.65,68.46,68.54,21486.0
2023-01-12 10:05:00,68.51,68.58,68.42,68.51,10918.0,68.51,68.58,68.42,68.51,10918.0
2023-01-12 10:10:00,68.51,68.78,68.51,68.62,19641.0,68.51,68.78,68.51,68.62,19641.0
2023-01-12 10:15:00,68.64,68.77,68.61,68.71,9599.0,68.64,68.77,68.61,68.71,9599.0
2023-01-12 10:20:00,68.76,68.8,68.62,68.63,4101.0,68.76,68.8,68.62,68.63,4101.0
2023-01-12 10:25:00,68.68,68.75,68.56,68.75,9320.0,68.68,68.75,68.56,68.75,9320.0
2023-01-12 10:30:00,68.7,68.9,68.66,68.89,9192.0,68.7,68.9,68.66,68.89,9192.0
2023-01-12 10:35:00,68.87,68.87,68.65,68.74,11046.0,68.87,68.87,68.65,68.74,11046.0
2023-01-12 10:40:00,68.75,68.81,68.68,68.69,25409.0,68.75,68.81,68.68,68.69,25409.0
2023-01-12 10:45:00,68.71,68.83,68.7,68.83,7633.0,68.71,68.83,68.7,68.83,7633.0
2023-01-12 10:50:00,68.81,68.87,68.78,68.81,8612.0,68.81,68.87,68.78,68.81,8612.0
2023-01-12 10:55:00,68.82,68.89,68.76,68.8,30384.0,68.82,68.89,68.76,68.8,30384.0
2023-01-12 11:00:00,68.75,68.94,68.72,68.9,22309.0,68.75,68.94,68.72,68.9,22309.0
2023-01-12 11:05:00,68.92,69.1,68.92,69.0,52823.0,68.92,69.1,68.92,69.0,52823.0
2023-01-12 11:10:00,69.01,69.13,68.96,69.07,18487.0,69.01,69.13,68.96,69.07,18487.0
2023-01-12 11:15:00,69.07,69.09,68.87,69.0,24654.0,69.07,69.09,68.87,69.0,24654.0
2023-01-12 11:20:00,68.98,69.21,68.97,69.21,20119.0,68.98,69.21,68.97,69.21,20119.0
2023-01-12 11:25:00,69.2,69.24,69.05,69.08,23403.0,69.2,69.24,69.05,69.08,23403.0
2023-01-12 11:30:00,69.06,69.11,68.91,69.0,11401.0,69.06,69.11,68.91,69.0,11401.0
2023-01-12 11:35:00,69.03,69.06,68.95,69.01,8225.0,69.03,69.06,68.95,69.01,8225.0
2023-01-12 11:40:00,69.05,69.23,69.05,69.17,16734.0,69.05,69.23,69.05,69.17,16734.0
2023-01-12 11:45:00,69.16,69.32,69.09,69.09,32272.0,69.16,69.32,69.09,69.09,32272.0
2023-01-12 11:50:00,69.1,69.14,68.83,68.97,58054.0,69.1,69.14,68.83,68.97,58054.0
2023-01-12 11:55:00,68.96,69.05,68.95,69.0,8775.0,68.96,69.05,68.95,69.0,8775.0
2023-01-12 12:00:00,69.01,69.12,68.98,69.1,40059.0,69.01,69.12,68.98,69.1,40059.0
2023-01-12 12:05:00,69.12,69.12,68.84,68.84,28842.0,69.12,69.12,68.84,68.84,28842.0
2023-01-12 12:10:00,68.87,68.9,68.74,68.85,51770.0,68.87,68.9,68.74,68.85,51770.0
2023-01-12 12:15:00,68.86,68.93,68.81,68.86,20640.0,68.86,68.93,68.81,68.86,20640.0
2023-01-12 12:20:00,68.86,68.91,68.85,68.9,4900.0,68.86,68.91,68.85,68.9,4900.0
2023-01-12 12:25:00,68.89,68.95,68.87,68.95,9425.0,68.89,68.95,68.87,68.95,9425.0
2023-01-12 12:30:00,68.92,68.94,68.87,68.9,37670.0,68.92,68.94,68.87,68.9,37670.0
2023-01-12 12:35:00,68.94,68.98,68.89,68.94,6327.0,68.94,68.98,68.89,68.94,6327.0
2023-01-12 12:40:00,68.93,69.06,68.91,69.03,10424.0,68.93,69.06,68.91,69.03,10424.0
2023-01-12 12:45:00,69.05,69.09,69.03,69.07,10936.0,69.05,69.09,69.03,69.07,10936.0
2023-01-12 12:50:00,69.06,69.06,68.95,68.95,6117.0,69.06,69.06,68.95,68.95,6117.0
2023-01-12 12:55:00,68.98,69.03,68.96,69.02,18911.0,68.98,69.03,68.96,69.02,18911.0
2023-01-12 13:00:00,69.01,69.1,69.0,69.08,17026.0,69.01,69.1,69.0,69.08,17026.0
2023-01-12 13:05:00,69.06,69.08,69.01,69.04,11483.0,69.06,69.08,69.01,69.04,11483.0
2023-01-12 13:10:00,69.02,69.03,68.94,69.0,10200.0,69.02,69.03,68.94,69.0,10200.0
2023-01-12 13:15:00,68.97,69.01,68.84,68.86,7744.0,68.97,69.01,68.84,68.86,7744.0
2023-01-12 13:20:00,68.88,68.92,68.83,68.84,27994.0,68.88,68.92,68.83,68.84,27994.0
2023-01-12 13:25:00,68.84,68.84,68.56,68.67,46650.0,68.84,68.84,68.56,68.67,46650.0
2023-01-12 13:30:00,68.66,68.94,68.66,68.94,33166.0,68.66,68.94,68.66,68.94,33166.0
2023-01-12 13:35:00,68.94,69.14,68.94,69.13,12755.0,68.94,69.14,68.94,69.13,12755.0
2023-01-12 13:40:00,69.14,69.2,69.1,69.12,10368.0,69.14,69.2,69.1,69.12,10368.0
2023-01-12 13:45:00,69.11,69.2,69.08,69.17,7043.0,69.11,69.2,69.08,69.17,7043.0
2023-01-12 13:50:00,69.18,69.21,69.16,69.17,12229.0,69.18,69.21,69.16,69.17,12229.0
2023-01-12 13:55:00,69.17,69.21,69.12,69.19,13491.0,69.17,69.21,69.12,69.19,13491.0
2023-01-12 14:00:00,69.18,69.19,69.08,69.11,8936.0,69.18,69.19,69.08,69.11,8936.0
2023-01-12 14:05:00,69.1,69.11,68.89,68.94,44183.0,69.1,69.11,68.89,68.94,44183.0
2023-01-12 14:10:00,68.95,68.99,68.88,68.97,29346.0,68.95,68.99,68.88,68.97,29346.0
2023-01-12 14:15:00,68.97,69.01,68.89,68.95,50914.0,68.97,69.01,68.89,68.95,50914.0
2023-01-12 14:20:00,68.94,69.01,68.85,68.93,26607.0,68.94,69.01,68.85,68.93,26607.0
2023-01-12 14:25:00,68.9,68.93,68.75,68.76,33521.0,68.9,68.93,68.75,68.76,33521.0
2023-01-12 14:30:00,68.74,68.86,68.71,68.8,20001.0,68.74,68.86,68.71,68.8,20001.0
2023-01-12 14:35:00,68.79,68.79,68.71,68.71,8184.0,68.79,68.79,68.71,68.71,8184.0
2023-01-12 14:40:00,68.7,68.74,68.69,68.7,12849.0,68.7,68.74,68.69,68.7,12849.0
2023-01-12 14:45:00,68.72,68.84,68.72,68.84,10253.0,68.72,68.84,68.72,68.84,10253.0
2023-01-12 14:50:00,68.84,68.85,68.8,68.81,6700.0,68.84,68.85,68.8,68.81,6700.0
2023-01-12 14:55:00,68.8,68.81,68.75,68.78,11346.0,68.8,68.81,68.75,68.78,11346.0
2023-01-12 15:00:00,68.78,68.79,68.71,68.73,8915.0,68.78,68.79,68.71,68.73,8915.0
2023-01-12 15:05:00,68.72,68.73,68.6,68.62,17829.0,68.72,68.73,68.6,68.62,17829.0
2023-01-12 15:10:00,68.61,68.68,68.61,68.68,15243.0,68.61,68.68,68.61,68.68,15243.0
2023-01-12 15:15:00,68.68,68.7,68.63,68.64,12904.0,68.68,68.7,68.63,68.64,12904.0
2023-01-12 15:20:00,68.62,68.65,68.61,68.64,19757.0,68.62,68.65,68.61,68.64,19757.0
2023-01-12 15:25:00,68.65,68.66,68.62,68.62,52631.0,68.65,68.66,68.62,68.62,52631.0
2023-01-12 15:30:00,68.62,68.66,68.59,68.65,17997.0,68.62,68.66,68.59,68.65,17997.0
2023-01-12 15:35:00,68.65,68.65,68.61,68.64,19556.0,68.65,68.65,68.61,68.64,19556.0
2023-01-12 15:40:00,68.65,68.67,68.52,68.55,14325.0,68.65,68.67,68.52,68.55,14325.0
2023-01-12 15:45:00,68.55,68.55,68.51,68.52,9614.0,68.55,68.55,68.51,68.52,9614.0
2023-01-12 15:50:00,68.56,68.62,68.54,68.6,18937.0,68.56,68.62,68.54,68.6,18937.0
2023-01-12 15:55:00,68.6,68.65,68.6,68.63,229390.0,68.6,68.65,68.6,68.63,229390.0
2023-01-13 09:30:00,69.3,69.36,69.21,69.23,15893.0,69.3,69.36,69.21,69.23,15893.0
2023-01-13 09:35:00,69.15,69.21,69.03,69.07,36893.0,69.15,69.21,69.03,69.07,36893.0
2023-01-13 09:40:00,69.08,69.19,69.05,69.09,11931.0,69.08,69.19,69.05,69.09,11931.0
2023-01-13 09:45:00,69.12,69.21,69.09,69.13,8956.0,69.12,69.21,69.09,69.13,8956.0
2023-01-13 09:50:00,69.11,69.19,68.99,69.01,23903.0,69.11,69.19,68.99,69.01,23903.0
2023-01-13 09:55:00,68.99,69.06,68.92,69.06,20048.0,68.99,69.06,68.92,69.06,20048.0
2023-01-13 10:00:00,69.05,69.18,69.05,69.14,13743.0,69.05,69.18,69.05,69.14,13743.0
2023-01-13 10:05:00,69.17,69.31,69.13,69.13,6711.0,69.17,69.31,69.13,69.13,6711.0
2023-01-13 10:10:00,69.13,69.17,69.03,69.14,9526.0,69.13,69.17,69.03,69.14,9526.0
2023-01-13 10:15:00,69.14,69.18,68.97,69.13,21415.0,69.14,69.18,68.97,69.13,21415.0
2023-01-13 10:20:00,69.15,69.33,69.14,69.32,20811.0,69.15,69.33,69.14,69.32,20811.0
2023-01-13 10:25:00,69.33,69.41,69.31,69.41,23065.0,69.33,69.41,69.31,69.41,23065.0
2023-01-13 10:30:00,69.41,69.7,69.41,69.66,30858.0,69.41,69.7,69.41,69.66,30858.0
2023-01-13 10:35:00,69.69,69.71,69.53,69.6,25424.0,69.69,69.71,69.53,69.6,25424.0
2023-01-13 10:40:00,69.58,69.59,69.46,69.55,14240.0,69.58,69.59,69.46,69.55,14240.0
2023-01-13 10:45:00,69.51,69.7,69.51,69.67,25616.0,69.51,69.7,69.51,69.67,25616.0
2023-01-13 10:50:00,69.67,69.71,69.52,69.52,35617.0,69.67,69.71,69.52,69.52,35617.0
2023-01-13 10:55:00,69.54,69.6,69.48,69.54,30890.0,69.54,69.6,69.48,69.54,30890.0
2023-01-13 11:00:00,69.58,69.65,69.54,69.55,11650.0,69.58,69.65,69.54,69.55,11650.0
2023-01-13 11:05:00,69.54,69.59,69.53,69.57,27958.0,69.54,69.59,69.53,69.57,27958.0
2023-01-13 11:10:00,69.55,69.73,69.53,69.72,20573.0,69.55,69.73,69.53,69.72,20573.0
2023-01-13 11:15:00,69.73,69.73,69.5,69.5,72630.0,69.73,69.73,69.5,69.5,72630.0
2023-01-13 11:20:00,69.5,69.7,69.5,69.7,16580.0,69.5,69.7,69.5,69.7,16580.0
2023-01-13 11:25:00,69.7,69.73,69.55,69.62,87948.0,69.7,69.73,69.55,69.62,87948.0
2023-01-13 11:30:00,69.64,69.64,69.53,69.58,3677.0,69.64,69.64,69.53,69.58,3677.0
2023-01-13 11:35:00,69.55,69.59,69.34,69.35,17958.0,69.55,69.59,69.34,69.35,17958.0
2023-01-13 11:40:00,69.41,69.49,69.34,69.39,45342.0,69.41,69.49,69.34,69.39,45342.0
2023-01-13 11:45:00,69.43,69.45,69.29,69.45,17485.0,69.43,69.45,69.29,69.45,17485.0
2023-01-13 11:50:00,69.46,69.6,69.45,69.57,5393.0,69.46,69.6,69.45,69.57,5393.0
2023-01-13 11:55:00,69.6,69.62,69.57,69.6,10201.0,69.6,69.62,69.57,69.6,10201.0
2023-01-13 12:00:00,69.65,69.7,69.6,69.6,23303.0,69.65,69.7,69.6,69.6,23303.0
2023-01-13 12:05:00,69.63,69.68,69.61,69.66,6808.0,69.63,69.68,69.61,69.66,6808.0
2023-01-13 12:10:00,69.67,69.74,69.65,69.68,6720.0,69.67,69.74,69.65,69.68,6720.0
2023-01-13 12:15:00,69.66,69.71,69.65,69.7,33026.0,69.66,69.71,69.65,69.7,33026.0
2023-01-13 12:20:00,69.69,69.74,69.65,69.74,7565.0,69.69,69.74,69.65,69.74,7565.0
2023-01-13 12:25:00,69.73,69.77,69.69,69.71,29721.0,69.73,69.77,69.69,69.71,29721.0
2023-01-13 12:30:00,69.71,69.71,69.62,69.66,24243.0,69.71,69.71,69.62,69.66,24243.0
2023-01-13 12:35:00,69.66,69.69,69.58,69.59,28061.0,69.66,69.69,69.58,69.59,28061.0
2023-01-13 12:40:00,69.58,69.61,69.54,69.61,7750.0,69.58,69.61,69.54,69.61,7750.0
2023-01-13 12:45:00,69.61,69.7,69.55,69.65,4822.0,69.61,69.7,69.55,69.65,4822.0
2023-01-13 12:50:00,69.7,69.73,69.66,69.68,3842.0,69.7,69.73,69.66,69.68,3842.0
2023-01-13 12:55:00,69.69,69.75,69.66,69.66,10032.0,69.69,69.75,69.66,69.66,10032.0
2023-01-13 13:00:00,69.68,69.73,69.66,69.73,7703.0,69.68,69.73,69.66,69.73,7703.0
2023-01-13 13:05:00,69.69,69.69,69.58,69.6,5031.0,69.69,69.69,69.58,69.6,5031.0
2023-01-13 13:10:00,69.6,69.61,69.52,69.52,9210.0,69.6,69.61,69.52,69.52,9210.0
2023-01-13 13:15:00,69.51,69.58,69.51,69.55,1700.0,69.51,69.58,69.51,69.55,1700.0
2023-01-13 13:20:00,69.52,69.56,69.5,69.54,3847.0,69.52,69.56,69.5,69.54,3847.0
2023-01-13 13:25:00,69.61,69.65,69.56,69.59,10305.0,69.61,69.65,69.56,69.59,10305.0
2023-01-13 13:30:00,69.59,69.66,69.58,69.64,4331.0,69.59,69.66,69.58,69.64,4331.0
2023-01-13 13:35:00,69.69,69.74,69.67,69.74,2065.0,69.69,69.74,69.67,69.74,2065.0
2023-01-13 13:40:00,69.73,69.89,69.73,69.87,16682.0,69.73,69.89,69.73,69.87,16682.0
2023-01-13 13:45:00,69.85,69.88,69.82,69.83,12753.0,69.85,69.88,69.82,69.83,12753.0
2023-01-13 13:50:00,69.83,69.84,69.71,69.73,5615.0,69.83,69.84,69.71,69.73,5615.0
2023-01-13 13:55:00,69.71,69.78,69.68,69.76,18216.0,69.71,69.78,69.68,69.76,18216.0
2023-01-13 14:00:00,69.77,69.81,69.66,69.67,11746.0,69.77,69.81,69.66,69.67,11746.0
2023-01-13 14:05:00,69.66,69.72,69.63,69.68,5911.0,69.66,69.72,69.63,69.68,5911.0
2023-01-13 14:10:00,69.71,69.85,69.71,69.85,7725.0,69.71,69.85,69.71,69.85,7725.0
2023-01-13 14:15:00,69.81,69.85,69.77,69.82,7278.0,69.81,69.85,69.77,69.82,7278.0
2023-01-13 14:20:00,69.81,69.96,69.8,69.92,19126.0,69.81,69.96,69.8,69.92,19126.0
2023-01-13 14:25:00,69.92,70.0,69.84,69.99,91915.0,69.92,70.0,69.84,69.99,91915.0
2023-01-13 14:30:00,69.99,70.0,69.84,69.9,21811.0,69.99,70.0,69.84,69.9,21811.0
2023-01-13 14:35:00,69.87,69.92,69.84,69.87,9966.0,69.87,69.92,69.84,69.87,9966.0
2023-01-13 14:40:00,69.89,69.95,69.88,69.94,7485.0,69.89,69.95,69.88,69.94,7485.0
2023-01-13 14:45:00,69.93,70.0,69.92,69.97,18384.0,69.93,70.0,69.92,69.97,18384.0
2023-01-13 14:50:00,69.98,69.99,69.94,69.95,12386.0,69.98,69.99,69.94,69.95,12386.0
2023-01-13 14:55:00,69.94,70.01,69.94,70.0,6464.0,69.94,70.01,69.94,70.0,6464.0
2023-01-13 15:00:00,70.0,70.01,69.98,69.99,3387.0,70.0,70.01,69.98,69.99,3387.0
2023-01-13 15:05:00,69.98,70.03,69.98,70.03,8943.0,69.98,70.03,69.98,70.03,8943.0
2023-01-13 15:10:00,70.03,70.03,69.98,70.0,27304.0,70.03,70.03,69.98,70.0,27304.0
2023-01-13 15:15:00,70.0,70.0,69.95,69.97,44353.0,70.0,70.0,69.95,69.97,44353.0
2023-01-13 15:20:00,69.98,69.99,69.97,69.98,5037.0,69.98,69.99,69.97,69.98,5037.0
2023-01-13 15:25:00,69.97,70.0,69.97,69.99,49695.0,69.97,70.0,69.97,69.99,49695.0
2023-01-13 15:30:00,69.99,70.02,69.98,69.99,22918.0,69.99,70.02,69.98,69.99,22918.0
2023-01-13 15:35:00,69.99,70.02,69.98,70.02,24710.0,69.99,70.02,69.98,70.02,24710.0
2023-01-13 15:40:00,70.02,70.05,70.01,70.05,42174.0,70.02,70.05,70.01,70.05,42174.0
2023-01-13 15:45:00,70.04,70.05,70.0,70.02,45932.0,70.04,70.05,70.0,70.02,45932.0
2023-01-13 15:50:00,70.01,70.08,70.0,70.06,114391.0,70.01,70.08,70.0,70.06,114391.0
2023-01-13 15:55:00,70.06,70.09,70.02,70.05,321273.0,70.06,70.09,70.02,70.05,321273.0
2023-01-17 09:30:00,70.87,71.01,70.78,70.8,84988.0,70.87,71.01,70.78,70.8,84988.0
2023-01-17 09:35:00,70.83,70.97,70.79,70.92,49936.0,70.83,70.97,70.79,70.92,49936.0
2023-01-17 09:40:00,70.9,70.97,70.83,70.91,38696.0,70.9,70.97,70.83,70.91,38696.0
2023-01-17 09:45:00,70.93,71.09,70.91,71.09,39575.0,70.93,71.09,70.91,71.09,39575.0
2023-01-17 09:50:00,71.09,71.14,70.98,70.98,67600.0,71.09,71.14,70.98,70.98,67600.0
2023-01-17 09:55:00,70.96,70.98,70.81,70.91,39690.0,70.96,70.98,70.81,70.91,39690.0
2023-01-17 10:00:00,70.9,70.95,70.76,70.77,22147.0,70.9,70.95,70.76,70.77,22147.0
2023-01-17 10:05:00,70.82,70.92,70.75,70.8,18504.0,70.82,70.92,70.75,70.8,18504.0
2023-01-17 10:10:00,70.78,70.87,70.76,70.83,15695.0,70.78,70.87,70.76,70.83,15695.0
2023-01-17 10:15:00,70.84,70.91,70.81,70.81,19123.0,70.84,70.91,70.81,70.81,19123.0
2023-01-17 10:20:00,70.81,70.85,70.73,70.74,63521.0,70.81,70.85,70.73,70.74,63521.0
2023-01-17 10:25:00,70.77,70.88,70.67,70.88,70665.0,70.77,70.88,70.67,70.88,70665.0
2023-01-17 10:30:00,70.88,70.89,70.81,70.84,16708.0,70.88,70.89,70.81,70.84,16708.0
2023-01-17 10:35:00,70.83,70.84,70.67,70.69,30621.0,70.83,70.84,70.67,70.69,30621.0
2023-01-17 10:40:00,70.69,70.72,70.6,70.61,36223.0,70.69,70.72,70.6,70.61,36223.0
2023-01-17 10:45:00,70.6,70.62,70.52,70.58,18425.0,70.6,70.62,70.52,70.58,18425.0
2023-01-17 10:50:00,70.57,70.61,70.53,70.57,10856.0,70.57,70.61,70.53,70.57,10856.0
2023-01-17 10:55:00,70.54,70.56,70.46,70.53,32767.0,70.54,70.56,70.46,70.53,32767.0
2023-01-17 11:00:00,70.55,70.62,70.48,70.6,26842.0,70.55,70.62,70.48,70.6,26842.0
2023-01-17 11:05:00,70.6,70.63,70.39,70.44,21193.0,70.6,70.63,70.39,70.44,21193.0
2023-01-17 11:10:00,70.44,70.47,70.3,70.45,22624.0,70.44,70.47,70.3,70.45,22624.0
2023-01-17 11:15:00,70.45,70.47,70.23,70.24,14091.0,70.45,70.47,70.23,70.24,14091.0
2023-01-17 11:20:00,70.25,70.25,70.07,70.18,17000.0,70.25,70.25,70.07,70.18,17000.0
2023-01-17 11:25:00,70.17,70.22,70.06,70.1,23244.0,70.17,70.22,70.06,70.1,23244.0
2023-01-17 11:30:00,70.11,70.29,70.09,70.25,30973.0,70.11,70.29,70.09,70.25,30973.0
2023-01-17 11:35:00,70.26,70.35,70.21,70.33,64234.0,70.26,70.35,70.21,70.33,64234.0
2023-01-17 11:40:00,70.35,70.35,70.21,70.22,20437.0,70.35,70.35,70.21,70.22,20437.0
2023-01-17 11:45:00,70.19,70.34,70.19,70.34,9717.0,70.19,70.34,70.19,70.34,9717.0
2023-01-17 11:50:00,70.35,70.4,70.27,70.39,6961.0,70.35,70.4,70.27,70.39,6961.0
2023-01-17 11:55:00,70.38,70.39,70.25,70.32,19075.0,70.38,70.39,70.25,70.32,19075.0
2023-01-17 12:00:00,70.32,70.37,70.26,70.36,24032.0,70.32,70.37,70.26,70.36,24032.0
2023-01-17 12:05:00,70.36,70.37,70.28,70.34,17627.0,70.36,70.37,70.28,70.34,17627.0
2023-01-17 12:10:00,70.35,70.39,70.33,70.35,12397.0,70.35,70.39,70.33,70.35,12397.0
2023-01-17 12:15:00,70.33,70.35,70.29,70.31,9746.0,70.33,70.35,70.29,70.31,9746.0
2023-01-17 12:20:00,70.3,70.3,70.18,70.25,38962.0,70.3,70.3,70.18,70.25,38962.0
2023-01-17 12:25:00,70.26,70.26,70.09,70.11,16487.0,70.26,70.26,70.09,70.11,16487.0
2023-01-17 12:30:00,70.09,70.09,69.96,70.02,22784.0,70.09,70.09,69.96,70.02,22784.0
2023-01-17 12:35:00,70.01,70.16,70.01,70.1,15051.0,70.01,70.16,70.01,70.1,15051.0
2023-01-17 12:40:00,70.1,70.19,70.03,70.08,9725.0,70.1,70.19,70.03,70.08,9725.0
2023-01-17 12:45:00,70.09,70.09,69.74,69.84,23440.0,70.09,70.09,69.74,69.84,23440.0
2023-01-17 12:50:00,69.82,69.83,69.6,69.7,30120.0,69.82,69.83,69.6,69.7,30120.0
2023-01-17 12:55:00,69.71,69.92,69.71,69.9,32453.0,69.71,69.92,69.71,69.9,32453.0
2023-01-17 13:00:00,69.87,70.08,69.86,70.07,17852.0,69.87,70.08,69.86,70.07,17852.0
2023-01-17 13:05:00,70.08,70.08,69.89,69.98,305774.0,70.08,70.08,69.89,69.98,305774.0
2023-01-17 13:10:00,69.98,70.0,69.87,69.87,17993.0,69.98,70.0,69.87,69.87,17993.0
2023-01-17 13:15:00,69.87,69.92,69.84,69.85,45843.0,69.87,69.92,69.84,69.85,45843.0
2023-01-17 13:20:00,69.85,69.89,69.77,69.78,38639.0,69.85,69.89,69.77,69.78,38639.0
2023-01-17 13:25:00,69.78,69.9,69.74,69.87,9227.0,69.78,69.9,69.74,69.87,9227.0
2023-01-17 13:30:00,69.86,69.91,69.84,69.84,5490.0,69.86,69.91,69.84,69.84,5490.0
2023-01-17 13:35:00,69.84,69.85,69.73,69.73,7827.0,69.84,69.85,69.73,69.73,7827.0
2023-01-17 13:40:00,69.74,69.78,69.6,69.6,19340.0,69.74,69.78,69.6,69.6,19340.0
2023-01-17 13:45:00,69.6,69.68,69.46,69.68,43280.0,69.6,69.68,69.46,69.68,43280.0
2023-01-17 13:50:00,69.66,69.66,69.56,69.65,13906.0,69.66,69.66,69.56,69.65,13906.0
2023-01-17 13:55:00,69.67,69.88,69.66,69.87,13712.0,69.67,69.88,69.66,69.87,13712.0
2023-01-17 14:00:00,69.83,69.92,69.78,69.92,9330.0,69.83,69.92,69.78,69.92,9330.0
2023-01-17 14:05:00,69.9,70.01,69.81,69.81,20509.0,69.9,70.01,69.81,69.81,20509.0
2023-01-17 14:10:00,69.81,69.99,69.81,69.95,35130.0,69.81,69.99,69.81,69.95,35130.0
2023-01-17 14:15:00,69.92,70.0,69.89,69.99,15505.0,69.92,70.0,69.89,69.99,15505.0
2023-01-17 14:20:00,70.0,70.03,69.9,70.01,15822.0,70.0,70.03,69.9,70.01,15822.0
2023-01-17 14:25:00,70.02,70.24,69.97,70.22,56634.0,70.02,70.24,69.97,70.22,56634.0
2023-01-17 14:30:00,70.23,70.43,70.22,70.43,87259.0,70.23,70.43,70.22,70.43,87259.0
2023-01-17 14:35:00,70.42,70.5,70.41,70.48,38292.0,70.42,70.5,70.41,70.48,38292.0
2023-01-17 14:40:00,70.48,70.62,70.48,70.62,20268.0,70.48,70.62,70.48,70.62,20268.0
2023-01-17 14:45:00,70.61,70.66,70.49,70.56,30113.0,70.61,70.66,70.49,70.56,30113.0
2023-01-17 14:50:00,70.6,70.71,70.59,70.7,21781.0,70.6,70.71,70.59,70.7,21781.0
2023-01-17 14:55:00,70.7,70.73,70.63,70.7,39014.0,70.7,70.73,70.63,70.7,39014.0
2023-01-17 15:00:00,70.7,70.84,70.7,70.84,25643.0,70.7,70.84,70.7,70.84,25643.0
2023-01-17 15:05:00,70.86,70.91,70.78,70.82,144361.0,70.86,70.91,70.78,70.82,144361.0
2023-01-17 15:10:00,70.82,70.96,70.82,70.95,32904.0,70.82,70.96,70.82,70.95,32904.0
2023-01-17 15:15:00,70.94,70.99,70.9,70.94,122129.0,70.94,70.99,70.9,70.94,122129.0
2023-01-17 15:20:00,70.93,71.0,70.93,70.99,159157.0,70.93,71.0,70.93,70.99,159157.0
2023-01-17 15:25:00,70.99,71.0,70.88,70.92,40855.0,70.99,71.0,70.88,70.92,40855.0
2023-01-17 15:30:00,70.9,70.98,70.88,70.95,36129.0,70.9,70.98,70.88,70.95,36129.0
2023-01-17 15:35:00,70.95,70.95,70.89,70.93,25973.0,70.95,70.95,70.89,70.93,25973.0
2023-01-17 15:40:00,70.92,71.0,70.92,70.96,40686.0,70.92,71.0,70.92,70.96,40686.0
2023-01-17 15:45:00,70.97,71.03,70.96,71.01,48169.0,70.97,71.03,70.96,71.01,48169.0
2023-01-17 15:50:00,71.01,71.02,70.97,70.99,43044.0,71.01,71.02,70.97,70.99,43044.0
2023-01-17 15:55:00,70.98,71.01,70.85,70.87,260869.0,70.98,71.01,70.85,70.87,260869.0
2023-01-18 09:30:00,71.59,71.66,71.59,71.64,70345.0,71.59,71.66,71.59,71.64,70345.0
2023-01-18 09:35:00,71.65,71.67,71.51,71.58,189289.0,71.65,71.67,71.51,71.58,189289.0
2023-01-18 09:40:00,71.59,71.65,71.53,71.64,55319.0,71.59,71.65,71.53,71.64,55319.0
2023-01-18 09:45:00,71.62,71.73,71.57,71.63,42129.0,71.62,71.73,71.57,71.63,42129.0
2023-01-18 09:50:00,71.68,71.71,71.64,71.68,16795.0,71.68,71.71,71.64,71.68,16795.0
2023-01-18 09:55:00,71.66,71.78,71.66,71.71,50193.0,71.66,71.78,71.66,71.71,50193.0
2023-01-18 10:00:00,71.72,71.75,71.61,71.69,90061.0,71.72,71.75,71.61,71.69,90061.0
2023-01-18 10:05:00,71.72,71.73,71.53,71.55,52691.0,71.72,71.73,71.53,71.55,52691.0
2023-01-18 10:10:00,71.52,71.68,71.51,71.65,69909.0,71.52,71.68,71.51,71.65,69909.0
2023-01-18 10:15:00,71.66,71.71,71.62,71.7,99513.0,71.66,71.71,71.62,71.7,99513.0
2023-01-18 10:20:00,71.71,71.85,71.71,71.83,121719.0,71.71,71.85,71.71,71.83,121719.0
2023-01-18 10:25:00,71.83,72.04,71.83,71.92,95308.0,71.83,72.04,71.83,71.92,95308.0
2023-01-18 10:30:00,71.93,71.94,71.73,71.8,43890.0,71.93,71.94,71.73,71.8,43890.0
2023-01-18 10:35:00,71.77,71.82,71.41,71.51,33454.0,71.77,71.82,71.41,71.51,33454.0
2023-01-18 10:40:00,71.57,71.67,71.45,71.46,38091.0,71.57,71.67,71.45,71.46,38091.0
2023-01-18 10:45:00,71.46,71.7,71.46,71.61,19050.0,71.46,71.7,71.46,71.61,19050.0
2023-01-18 10:50:00,71.59,71.61,71.38,71.46,19412.0,71.59,71.61,71.38,71.46,19412.0
2023-01-18 10:55:00,71.43,71.54,71.43,71.51,9121.0,71.43,71.54,71.43,71.51,9121.0
2023-01-18 11:00:00,71.5,71.61,71.44,71.54,10534.0,71.5,71.61,71.44,71.54,10534.0
2023-01-18 11:05:00,71.54,71.65,71.53,71.6,35856.0,71.54,71.65,71.53,71.6,35856.0
2023-01-18 11:10:00,71.63,71.76,71.61,71.68,40499.0,71.63,71.76,71.61,71.68,40499.0
2023-01-18 11:15:00,71.67,71.76,71.62,71.74,36336.0,71.67,71.76,71.62,71.74,36336.0
2023-01-18 11:20:00,71.73,71.79,71.62,71.64,17998.0,71.73,71.79,71.62,71.64,17998.0
2023-01-18 11:25:00,71.64,71.66,71.29,71.43,51080.0,71.64,71.66,71.29,71.43,51080.0
2023-01-18 11:30:00,71.4,71.4,71.29,71.32,42062.0,71.4,71.4,71.29,71.32,42062.0
2023-01-18 11:35:00,71.32,71.36,71.17,71.19,34243.0,71.32,71.36,71.17,71.19,34243.0
2023-01-18 11:40:00,71.17,71.29,70.81,70.91,86310.0,71.17,71.29,70.81,70.91,86310.0
2023-01-18 11:45:00,70.94,71.0,70.77,70.98,51923.0,70.94,71.0,70.77,70.98,51923.0
2023-01-18 11:50:00,70.91,71.25,70.86,71.25,19514.0,70.91,71.25,70.86,71.25,19514.0
2023-01-18 11:55:00,71.22,71.28,71.16,71.17,13509.0,71.22,71.28,71.16,71.17,13509.0
2023-01-18 12:00:00,71.16,71.21,70.97,70.97,14694.0,71.16,71.21,70.97,70.97,14694.0
2023-01-18 12:05:00,70.94,70.94,70.79,70.79,25926.0,70.94,70.94,70.79,70.79,25926.0
2023-01-18 12:10:00,70.8,70.89,70.7,70.8,15594.0,70.8,70.89,70.7,70.8,15594.0
2023-01-18 12:15:00,70.77,70.78,70.59,70.62,18886.0,70.77,70.78,70.59,70.62,18886.0
2023-01-18 12:20:00,70.63,70.64,70.46,70.46,21546.0,70.63,70.64,70.46,70.46,21546.0
2023-01-18 12:25:00,70.44,70.59,70.44,70.59,21605.0,70.44,70.59,70.44,70.59,21605.0
2023-01-18 12:30:00,70.57,70.69,70.55,70.55,17970.0,70.57,70.69,70.55,70.55,17970.0
2023-01-18 12:35:00,70.55,70.65,70.53,70.64,7991.0,70.55,70.65,70.53,70.64,7991.0
2023-01-18 12:40:00,70.61,70.61,70.36,70.39,16079.0,70.61,70.61,70.36,70.39,16079.0
2023-01-18 12:45:00,70.36,70.36,70.19,70.29,21425.0,70.36,70.36,70.19,70.29,21425.0
2023-01-18 12:50:00,70.25,70.32,70.05,70.1,17073.0,70.25,70.32,70.05,70.1,17073.0
2023-01-18 12:55:00,70.09,70.21,69.98,70.21,19928.0,70.09,70.21,69.98,70.21,19928.0
2023-01-18 13:00:00,70.19,70.37,70.03,70.05,20041.0,70.19,70.37,70.03,70.05,20041.0
2023-01-18 13:05:00,70.12,70.14,70.03,70.05,9320.0,70.12,70.14,70.03,70.05,9320.0
2023-01-18 13:10:00,70.02,70.03,69.78,69.78,76318.0,70.02,70.03,69.78,69.78,76318.0
2023-01-18 13:15:00,69.82,69.96,69.77,69.93,11317.0,69.82,69.96,69.77,69.93,11317.0
2023-01-18 13:20:00,69.92,70.14,69.89,70.14,16786.0,69.92,70.14,69.89,70.14,16786.0
2023-01-18 13:25:00,70.13,70.16,70.05,70.13,12248.0,70.13,70.16,70.05,70.13,12248.0
2023-01-18 13:30:00,70.15,70.39,70.15,70.27,32381.0,70.15,70.39,70.15,70.27,32381.0
2023-01-18 13:35:00,70.26,70.32,70.17,70.19,8798.0,70.26,70.32,70.17,70.19,8798.0
2023-01-18 13:40:00,70.19,70.29,70.18,70.25,13852.0,70.19,70.29,70.18,70.25,13852.0
2023-01-18 13:45:00,70.24,70.33,70.24,70.25,11525.0,70.24,70.33,70.24,70.25,11525.0
2023-01-18 13:50:00,70.26,70.34,70.07,70.1,44803.0,70.26,70.34,70.07,70.1,44803.0
2023-01-18 13:55:00,70.1,70.2,70.0,70.0,14620.0,70.1,70.2,70.0,70.0,14620.0
2023-01-18 14:00:00,69.99,70.12,69.98,70.12,13413.0,69.99,70.12,69.98,70.12,13413.0
2023-01-18 14:05:00,70.12,70.12,69.9,69.95,22056.0,70.12,70.12,69.9,69.95,22056.0
2023-01-18 14:10:00,69.9,69.9,69.65,69.81,34452.0,69.9,69.9,69.65,69.81,34452.0
2023-01-18 14:15:00,69.79,69.79,69.35,69.47,34983.0,69.79,69.79,69.35,69.47,34983.0
2023-01-18 14:20:00,69.46,69.76,69.45,69.7,50135.0,69.46,69.76,69.45,69.7,50135.0
2023-01-18 14:25:00,69.71,69.84,69.64,69.79,13895.0,69.71,69.84,69.64,69.79,13895.0
2023-01-18 14:30:00,69.81,69.81,69.7,69.73,3354.0,69.81,69.81,69.7,69.73,3354.0
2023-01-18 14:35:00,69.74,69.77,69.62,69.73,10937.0,69.74,69.77,69.62,69.73,10937.0
2023-01-18 14:40:00,69.72,69.72,69.6,69.6,9521.0,69.72,69.72,69.6,69.6,9521.0
2023-01-18 14:45:00,69.62,69.72,69.61,69.72,10478.0,69.62,69.72,69.61,69.72,10478.0
2023-01-18 14:50:00,69.71,69.71,69.64,69.65,5610.0,69.71,69.71,69.64,69.65,5610.0
2023-01-18 14:55:00,69.67,69.67,69.55,69.55,24658.0,69.67,69.67,69.55,69.55,24658.0
2023-01-18 15:00:00,69.55,69.56,69.44,69.52,25526.0,69.55,69.56,69.44,69.52,25526.0
2023-01-18 15:05:00,69.51,69.51,69.47,69.5,16879.0,69.51,69.51,69.47,69.5,16879.0
2023-01-18 15:10:00,69.48,69.55,69.47,69.52,15545.0,69.48,69.55,69.47,69.52,15545.0
2023-01-18 15:15:00,69.52,69.52,69.42,69.47,53097.0,69.52,69.52,69.42,69.47,53097.0
2023-01-18 15:20:00,69.46,69.48,69.43,69.43,12003.0,69.46,69.48,69.43,69.43,12003.0
2023-01-18 15:25:00,69.44,69.48,69.44,69.45,9456.0,69.44,69.48,69.44,69.45,9456.0
2023-01-18 15:30:00,69.45,69.46,69.4,69.4,18228.0,69.45,69.46,69.4,69.4,18228.0
2023-01-18 15:35:00,69.4,69.43,69.36,69.38,17266.0,69.4,69.43,69.36,69.38,17266.0
2023-01-18 15:40:00,69.37,69.48,69.35,69.48,37986.0,69.37,69.48,69.35,69.48,37986.0
2023-01-18 15:45:00,69.48,69.5,69.45,69.49,37953.0,69.48,69.5,69.45,69.49,37953.0
2023-01-18 15:50:00,69.48,69.56,69.47,69.51,62571.0,69.48,69.56,69.47,69.51,62571.0
2023-01-18 15:55:00,69.5,69.54,69.46,69.5,141330.0,69.5,69.54,69.46,69.5,141330.0
2023-01-19 09:30:00,70.19,70.33,70.18,70.2,54940.0,70.19,70.33,70.18,70.2,54940.0
2023-01-19 09:35:00,70.2,70.3,70.18,70.29,36512.0,70.2,70.3,70.18,70.29,36512.0
2023-01-19 09:40:00,70.24,70.29,70.04,70.11,42059.0,70.24,70.29,70.04,70.11,42059.0
2023-01-19 09:45:00,70.12,70.25,70.05,70.13,44510.0,70.12,70.25,70.05,70.13,44510.0
2023-01-19 09:50:00,70.1,70.21,70.02,70.02,22775.0,70.1,70.21,70.02,70.02,22775.0
2023-01-19 09:55:00,70.03,70.19,70.03,70.16,49873.0,70.03,70.19,70.03,70.16,49873.0
2023-01-19 10:00:00,70.18,70.39,70.12,70.24,34045.0,70.18,70.39,70.12,70.24,34045.0
2023-01-19 10:05:00,70.27,70.33,70.19,70.22,25076.0,70.27,70.33,70.19,70.22,25076.0
2023-01-19 10:10:00,70.24,70.28,70.09,70.14,14288.0,70.24,70.28,70.09,70.14,14288.0
2023-01-19 10:15:00,70.18,70.28,70.12,70.2,12419.0,70.18,70.28,70.12,70.2,12419.0
2023-01-19 10:20:00,70.2,70.31,70.16,70.27,23973.0,70.2,70.31,70.16,70.27,23973.0
2023-01-19 10:25:00,70.3,70.39,70.28,70.29,26486.0,70.3,70.39,70.28,70.29,26486.0
2023-01-19 10:30:00,70.33,70.46,70.32,70.33,24310.0,70.33,70.46,70.32,70.33,24310.0
2023-01-19 10:35:00,70.34,70.61,70.33,70.5,21226.0,70.34,70.61,70.33,70.5,21226.0
2023-01-19 10:40:00,70.48,70.65,70.47,70.55,53188.0,70.48,70.65,70.47,70.55,53188.0
2023-01-19 10:45:00,70.57,70.63,70.52,70.63,11150.0,70.57,70.63,70.52,70.63,11150.0
2023-01-19 10:50:00,70.61,70.65,70.42,70.43,18160.0,70.61,70.65,70.42,70.43,18160.0
2023-01-19 10:55:00,70.42,70.44,70.2,70.24,35136.0,70.42,70.44,70.2,70.24,35136.0
2023-01-19 11:00:00,70.19,70.68,70.05,70.15,19990.0,70.19,70.68,70.05,70.15,19990.0
2023-01-19 11:05:00,70.2,70.61,70.2,70.44,24538.0,70.2,70.61,70.2,70.44,24538.0
2023-01-19 11:10:00,70.49,70.53,70.34,70.4,17963.0,70.49,70.53,70.34,70.4,17963.0
2023-01-19 11:15:00,70.44,70.45,69.79,69.89,54990.0,70.44,70.45,69.79,69.89,54990.0
2023-01-19 11:20:00,69.91,69.94,69.7,69.73,71558.0,69.91,69.94,69.7,69.73,71558.0
2023-01-19 11:25:00,69.71,70.06,69.69,69.95,27957.0,69.71,70.06,69.69,69.95,27957.0
2023-01-19 11:30:00,70.01,70.29,69.93,70.27,49829.0,70.01,70.29,69.93,70.27,49829.0
2023-01-19 11:35:00,70.28,70.39,70.23,70.26,25617.0,70.28,70.39,70.23,70.26,25617.0
2023-01-19 11:40:00,70.27,70.32,70.06,70.1,38351.0,70.27,70.32,70.06,70.1,38351.0
2023-01-19 11:45:00,70.14,70.37,70.13,70.28,13110.0,70.14,70.37,70.13,70.28,13110.0
2023-01-19 11:50:00,70.28,70.51,70.22,70.51,20891.0,70.28,70.51,70.22,70.51,20891.0
2023-01-19 11:55:00,70.49,70.53,70.39,70.44,20803.0,70.49,70.53,70.39,70.44,20803.0
2023-01-19 12:00:00,70.47,70.6,70.39,70.42,79925.0,70.47,70.6,70.39,70.42,79925.0
2023-01-19 12:05:00,70.4,70.8,70.34,70.79,43987.0,70.4,70.8,70.34,70.79,43987.0
2023-01-19 12:10:00,70.8,70.99,70.78,70.89,44761.0,70.8,70.99,70.78,70.89,44761.0
2023-01-19 12:15:00,70.89,71.04,70.85,71.04,38997.0,70.89,71.04,70.85,71.04,38997.0
2023-01-19 12:20:00,71.05,71.14,70.97,70.99,40247.0,71.05,71.14,70.97,70.99,40247.0
2023-01-19 12:25:00,71.0,71.09,70.97,71.09,19470.0,71.0,71.09,70.97,71.09,19470.0
2023-01-19 12:30:00,71.07,71.12,70.94,71.03,38756.0,71.07,71.12,70.94,71.03,38756.0
2023-01-19 12:35:00,71.03,71.14,70.98,70.99,15181.0,71.03,71.14,70.98,70.99,15181.0
2023-01-19 12:40:00,70.97,70.99,70.79,70.8,36837.0,70.97,70.99,70.79,70.8,36837.0
2023-01-19 12:45:00,70.82,70.83,70.59,70.61,94407.0,70.82,70.83,70.59,70.61,94407.0
2023-01-19 12:50:00,70.61,70.78,70.6,70.76,8321.0,70.61,70.78,70.6,70.76,8321.0
2023-01-19 12:55:00,70.77,70.77,70.66,70.69,3054.0,70.77,70.77,70.66,70.69,3054.0
2023-01-19 13:00:00,70.63,70.63,70.5,70.52,8398.0,70.63,70.63,70.5,70.52,8398.0
2023-01-19 13:05:00,70.54,70.6,70.46,70.57,7519.0,70.54,70.6,70.46,70.57,7519.0
2023-01-19 13:10:00,70.52,70.54,70.41,70.48,6819.0,70.52,70.54,70.41,70.48,6819.0
2023-01-19 13:15:00,70.44,70.63,70.38,70.63,14528.0,70.44,70.63,70.38,70.63,14528.0
2023-01-19 13:20:00,70.64,70.64,70.54,70.54,4019.0,70.64,70.64,70.54,70.54,4019.0
2023-01-19 13:25:00,70.52,70.58,70.48,70.5,2592.0,70.52,70.58,70.48,70.5,2592.0
2023-01-19 13:30:00,70.51,70.59,70.43,70.59,5379.0,70.51,70.59,70.43,70.59,5379.0
2023-01-19 13:35:00,70.59,70.74,70.57,70.73,13638.0,70.59,70.74,70.57,70.73,13638.0
2023-01-19 13:40:00,70.72,70.81,70.57,70.61,46628.0,70.72,70.81,70.57,70.61,46628.0
2023-01-19 13:45:00,70.63,70.63,70.55,70.56,12773.0,70.63,70.63,70.55,70.56,12773.0
2023-01-19 13:50:00,70.55,70.57,70.48,70.49,81583.0,70.55,70.57,70.48,70.49,81583.0
2023-01-19 13:55:00,70.49,70.58,70.49,70.58,36454.0,70.49,70.58,70.49,70.58,36454.0
2023-01-19 14:00:00,70.58,70.62,70.47,70.55,11245.0,70.58,70.62,70.47,70.55,11245.0
2023-01-19 14:05:00,70.56,70.56,70.46,70.46,12301.0,70.56,70.56,70.46,70.46,12301.0
2023-01-19 14:10:00,70.45,70.59,70.26,70.57,59888.0,70.45,70.59,70.26,70.57,59888.0
2023-01-19 14:15:00,70.56,70.66,70.46,70.59,18794.0,70.56,70.66,70.46,70.59,18794.0
2023-01-19 14:20:00,70.6,70.65,70.51,70.57,13282.0,70.6,70.65,70.51,70.57,13282.0
2023-01-19 14:25:00,70.57,70.59,70.42,70.47,35390.0,70.57,70.59,70.42,70.47,35390.0
2023-01-19 14:30:00,70.48,70.6,70.46,70.55,8686.0,70.48,70.6,70.46,70.55,8686.0
2023-01-19 14:35:00,70.55,70.64,70.55,70.62,28289.0,70.55,70.64,70.55,70.62,28289.0
2023-01-19 14:40:00,70.62,70.68,70.58,70.67,6329.0,70.62,70.68,70.58,70.67,6329.0
2023-01-19 14:45:00,70.66,70.7,70.61,70.61,7614.0,70.66,70.7,70.61,70.61,7614.0
2023-01-19 14:50:00,70.65,70.67,70.6,70.6,6571.0,70.65,70.67,70.6,70.6,6571.0
2023-01-19 14:55:00,70.61,70.61,70.54,70.54,7644.0,70.61,70.61,70.54,70.54,7644.0
2023-01-19 15:00:00,70.54,70.61,70.51,70.58,8556.0,70.54,70.61,70.51,70.58,8556.0
2023-01-19 15:05:00,70.57,70.58,70.52,70.57,11218.0,70.57,70.58,70.52,70.57,11218.0
2023-01-19 15:10:00,70.57,70.6,70.53,70.57,23930.0,70.57,70.6,70.53,70.57,23930.0
2023-01-19 15:15:00,70.58,70.64,70.58,70.64,17295.0,70.58,70.64,70.58,70.64,17295.0
2023-01-19 15:20:00,70.63,70.69,70.63,70.68,19046.0,70.63,70.69,70.63,70.68,19046.0
2023-01-19 15:25:00,70.69,70.7,70.61,70.63,37690.0,70.69,70.7,70.61,70.63,37690.0
2023-01-19 15:30:00,70.62,70.64,70.57,70.62,16097.0,70.62,70.64,70.57,70.62,16097.0
2023-01-19 15:35:00,70.63,70.65,70.6,70.62,19320.0,70.63,70.65,70.6,70.62,19320.0
2023-01-19 15:40:00,70.62,70.68,70.57,70.58,25955.0,70.62,70.68,70.57,70.58,25955.0
2023-01-19 15:45:00,70.57,70.61,70.57,70.58,105284.0,70.57,70.61,70.57,70.58,105284.0
2023-01-19 15:50:00,70.58,70.62,70.57,70.59,127085.0,70.58,70.62,70.57,70.59,127085.0
2023-01-19 15:55:00,70.58,70.62,70.57,70.58,53226.0,70.58,70.62,70.57,70.58,53226.0
2023-01-20 09:30:00,70.86,70.89,70.61,70.67,72698.0,70.86,70.89,70.61,70.67,72698.0
2023-01-20 09:35:00,70.66,70.69,69.96,70.13,159520.0,70.66,70.69,69.96,70.13,159520.0
2023-01-20 09:40:00,70.11,70.43,69.99,70.39,27161.0,70.11,70.43,69.99,70.39,27161.0
2023-01-20 09:45:00,70.4,70.5,70.28,70.28,24217.0,70.4,70.5,70.28,70.28,24217.0
2023-01-20 09:50:00,70.26,70.45,70.21,70.36,19548.0,70.26,70.45,70.21,70.36,19548.0
2023-01-20 09:55:00,70.35,70.51,70.32,70.4,15571.0,70.35,70.51,70.32,70.4,15571.0
2023-01-20 10:00:00,70.45,70.62,70.42,70.57,44293.0,70.45,70.62,70.42,70.57,44293.0
2023-01-20 10:05:00,70.6,70.75,70.52,70.74,19869.0,70.6,70.75,70.52,70.74,19869.0
2023-01-20 10:10:00,70.77,70.78,70.39,70.39,25304.0,70.77,70.78,70.39,70.39,25304.0
2023-01-20 10:15:00,70.4,70.47,70.3,70.43,21806.0,70.4,70.47,70.3,70.43,21806.0
2023-01-20 10:20:00,70.48,70.48,70.23,70.23,20164.0,70.48,70.48,70.23,70.23,20164.0
2023-01-20 10:25:00,70.24,70.44,70.24,70.44,11941.0,70.24,70.44,70.24,70.44,11941.0
2023-01-20 10:30:00,70.46,70.56,70.42,70.52,24921.0,70.46,70.56,70.42,70.52,24921.0
2023-01-20 10:35:00,70.49,70.59,70.44,70.5,5893.0,70.49,70.59,70.44,70.5,5893.0
2023-01-20 10:40:00,70.47,70.59,70.47,70.49,9710.0,70.47,70.59,70.47,70.49,9710.0
2023-01-20 10:45:00,70.45,70.6,70.41,70.49,4286.0,70.45,70.6,70.41,70.49,4286.0
2023-01-20 10:50:00,70.44,70.49,70.32,70.45,7370.0,70.44,70.49,70.32,70.45,7370.0
2023-01-20 10:55:00,70.44,70.55,70.41,70.52,8263.0,70.44,70.55,70.41,70.52,8263.0
2023-01-20 11:00:00,70.56,70.59,70.44,70.59,2473.0,70.56,70.59,70.44,70.59,2473.0
2023-01-20 11:05:00,70.61,70.71,70.61,70.7,6332.0,70.61,70.71,70.61,70.7,6332.0
2023-01-20 11:10:00,70.71,70.77,70.68,70.77,5714.0,70.71,70.77,70.68,70.77,5714.0
2023-01-20 11:15:00,70.78,70.83,70.67,70.76,7830.0,70.78,70.83,70.67,70.76,7830.0
2023-01-20 11:20:00,70.76,70.85,70.7,70.81,3451.0,70.76,70.85,70.7,70.81,3451.0
2023-01-20 11:25:00,70.74,70.97,70.69,70.95,25026.0,70.74,70.97,70.69,70.95,25026.0
2023-01-20 11:30:00,70.96,70.99,70.87,70.89,22247.0,70.96,70.99,70.87,70.89,22247.0
2023-01-20 11:35:00,70.9,71.01,70.87,70.93,22887.0,70.9,71.01,70.87,70.93,22887.0
2023-01-20 11:40:00,70.94,70.99,70.87,70.89,5284.0,70.94,70.99,70.87,70.89,5284.0
2023-01-20 11:45:00,70.9,71.02,70.88,70.96,11653.0,70.9,71.02,70.88,70.96,11653.0
2023-01-20 11:50:00,70.97,71.0,70.92,70.97,25703.0,70.97,71.0,70.92,70.97,25703.0
2023-01-20 11:55:00,70.97,71.03,70.88,70.91,15548.0,70.97,71.03,70.88,70.91,15548.0
2023-01-20 12:00:00,70.94,71.08,70.94,71.07,29938.0,70.94,71.08,70.94,71.07,29938.0
2023-01-20 12:05:00,71.07,71.22,71.04,71.22,26217.0,71.07,71.22,71.04,71.22,26217.0
2023-01-20 12:10:00,71.23,71.39,71.13,71.3,43354.0,71.23,71.39,71.13,71.3,43354.0
2023-01-20 12:15:00,71.27,71.41,71.27,71.35,64031.0,71.27,71.41,71.27,71.35,64031.0
2023-01-20 12:20:00,71.37,71.42,71.31,71.31,9184.0,71.37,71.42,71.31,71.31,9184.0
2023-01-20 12:25:00,71.33,71.46,71.31,71.44,18457.0,71.33,71.46,71.31,71.44,18457.0
2023-01-20 12:30:00,71.46,71.51,71.39,71.44,13226.0,71.46,71.51,71.39,71.44,13226.0
2023-01-20 12:35:00,71.42,71.42,71.26,71.31,11283.0,71.42,71.42,71.26,71.31,11283.0
2023-01-20 12:40:00,71.3,71.33,71.25,71.31,38279.0,71.3,71.33,71.25,71.31,38279.0
2023-01-20 12:45:00,71.32,71.32,71.24,71.26,9279.0,71.32,71.32,71.24,71.26,9279.0
2023-01-20 12:50:00,71.26,71.36,71.26,71.33,5301.0,71.26,71.36,71.26,71.33,5301.0
2023-01-20 12:55:00,71.35,71.43,71.32,71.36,48069.0,71.35,71.43,71.32,71.36,48069.0
2023-01-20 13:00:00,71.39,71.43,71.29,71.29,27826.0,71.39,71.43,71.29,71.29,27826.0
2023-01-20 13:05:00,71.28,71.32,71.22,71.27,23926.0,71.28,71.32,71.22,71.27,23926.0
2023-01-20 13:10:00,71.23,71.33,71.14,71.3,6429.0,71.23,71.33,71.14,71.3,6429.0
2023-01-20 13:15:00,71.34,71.36,71.29,71.29,5550.0,71.34,71.36,71.29,71.29,5550.0
2023-01-20 13:20:00,71.26,71.31,71.23,71.28,7380.0,71.26,71.31,71.23,71.28,7380.0
2023-01-20 13:25:00,71.28,71.31,71.25,71.28,6761.0,71.28,71.31,71.25,71.28,6761.0
2023-01-20 13:30:00,71.27,71.38,71.27,71.37,11427.0,71.27,71.38,71.27,71.37,11427.0
2023-01-20 13:35:00,71.38,71.44,71.36,71.4,30449.0,71.38,71.44,71.36,71.4,30449.0
2023-01-20 13:40:00,71.39,71.43,71.36,71.42,7756.0,71.39,71.43,71.36,71.42,7756.0
2023-01-20 13:45:00,71.42,71.47,71.38,71.46,15092.0,71.42,71.47,71.38,71.46,15092.0
2023-01-20 13:50:00,71.47,71.47,71.33,71.4,25073.0,71.47,71.47,71.33,71.4,25073.0
2023-01-20 13:55:00,71.4,71.5,71.37,71.5,13284.0,71.4,71.5,71.37,71.5,13284.0
2023-01-20 14:00:00,71.5,71.53,71.32,71.37,38117.0,71.5,71.53,71.32,71.37,38117.0
2023-01-20 14:05:00,71.38,71.41,71.28,71.36,26279.0,71.38,71.41,71.28,71.36,26279.0
2023-01-20 14:10:00,71.35,71.45,71.31,71.38,11655.0,71.35,71.45,71.31,71.38,11655.0
2023-01-20 14:15:00,71.37,71.37,71.26,71.33,8532.0,71.37,71.37,71.26,71.33,8532.0
2023-01-20 14:20:00,71.31,71.34,71.22,71.25,30201.0,71.31,71.34,71.22,71.25,30201.0
2023-01-20 14:25:00,71.23,71.45,71.22,71.36,40030.0,71.23,71.45,71.22,71.36,40030.0
2023-01-20 14:30:00,71.35,71.41,71.32,71.33,8635.0,71.35,71.41,71.32,71.33,8635.0
2023-01-20 14:35:00,71.35,71.4,71.3,71.39,12562.0,71.35,71.4,71.3,71.39,12562.0
2023-01-20 14:40:00,71.38,71.44,71.36,71.43,4092.0,71.38,71.44,71.36,71.43,4092.0
2023-01-20 14:45:00,71.43,71.45,71.38,71.41,20024.0,71.43,71.45,71.38,71.41,20024.0
2023-01-20 14:50:00,71.41,71.45,71.4,71.44,13353.0,71.41,71.45,71.4,71.44,13353.0
2023-01-20 14:55:00,71.44,71.5,71.41,71.45,23932.0,71.44,71.5,71.41,71.45,23932.0
2023-01-20 15:00:00,71.46,71.46,71.38,71.39,22190.0,71.46,71.46,71.38,71.39,22190.0
2023-01-20 15:05:00,71.38,71.44,71.37,71.41,5610.0,71.38,71.44,71.37,71.41,5610.0
2023-01-20 15:10:00,71.42,71.47,71.4,71.46,37814.0,71.42,71.47,71.4,71.46,37814.0
2023-01-20 15:15:00,71.45,71.52,71.45,71.49,29823.0,71.45,71.52,71.45,71.49,29823.0
2023-01-20 15:20:00,71.48,71.5,71.46,71.48,8185.0,71.48,71.5,71.46,71.48,8185.0
2023-01-20 15:25:00,71.49,71.53,71.49,71.53,42811.0,71.49,71.53,71.49,71.53,42811.0
2023-01-20 15:30:00,71.52,71.52,71.47,71.48,13219.0,71.52,71.52,71.47,71.48,13219.0
2023-01-20 15:35:00,71.47,71.48,71.42,71.48,16652.0,71.47,71.48,71.42,71.48,16652.0
2023-01-20 15:40:00,71.49,71.49,71.46,71.47,19772.0,71.49,71.49,71.46,71.47,19772.0
2023-01-20 15:45:00,71.48,71.49,71.47,71.49,59413.0,71.48,71.49,71.47,71.49,59413.0
2023-01-20 15:50:00,71.48,71.51,71.47,71.48,228102.0,71.48,71.51,71.47,71.48,228102.0
2023-01-20 15:55:00,71.48,71.56,71.48,71.55,184176.0,71.48,71.56,71.48,71.55,184176.0
2023-01-23 09:30:00,71.82,71.9,71.71,71.9,90461.0,71.82,71.9,71.71,71.9,90461.0
2023-01-23 09:35:00,71.9,71.91,71.76,71.8,31087.0,71.9,71.91,71.76,71.8,31087.0
2023-01-23 09:40:00,71.76,71.82,71.67,71.81,45501.0,71.76,71.82,71.67,71.81,45501.0
2023-01-23 09:45:00,71.83,71.9,71.77,71.87,28037.0,71.83,71.9,71.77,71.87,28037.0
2023-01-23 09:50:00,71.89,72.17,71.87,72.17,71518.0,71.89,72.17,71.87,72.17,71518.0
2023-01-23 09:55:00,72.18,72.22,72.05,72.06,47766.0,72.18,72.22,72.05,72.06,47766.0
2023-01-23 10:00:00,72.07,72.15,72.0,72.0,9009.0,72.07,72.15,72.0,72.0,9009.0
2023-01-23 10:05:00,72.0,72.03,71.6,71.7,48720.0,72.0,72.03,71.6,71.7,48720.0
2023-01-23 10:10:00,71.69,71.81,71.57,71.75,45216.0,71.69,71.81,71.57,71.75,45216.0
2023-01-23 10:15:00,71.71,71.77,71.62,71.63,16107.0,71.71,71.77,71.62,71.63,16107.0
2023-01-23 10:20:00,71.66,71.87,71.6,71.78,12936.0,71.66,71.87,71.6,71.78,12936.0
2023-01-23 10:25:00,71.77,71.82,71.72,71.8,15334.0,71.77,71.82,71.72,71.8,15334.0
2023-01-23 10:30:00,71.75,71.84,71.75,71.76,3991.0,71.75,71.84,71.75,71.76,3991.0
2023-01-23 10:35:00,71.75,71.78,71.6,71.69,12452.0,71.75,71.78,71.6,71.69,12452.0
2023-01-23 10:40:00,71.7,71.77,71.61,71.73,5452.0,71.7,71.77,71.61,71.73,5452.0
2023-01-23 10:45:00,71.73,71.83,71.68,71.83,26284.0,71.73,71.83,71.68,71.83,26284.0
2023-01-23 10:50:00,71.83,71.97,71.83,71.96,14454.0,71.83,71.97,71.83,71.96,14454.0
2023-01-23 10:55:00,71.94,72.16,71.94,72.04,54462.0,71.94,72.16,71.94,72.04,54462.0
2023-01-23 11:00:00,72.07,72.14,72.02,72.05,9838.0,72.07,72.14,72.02,72.05,9838.0
2023-01-23 11:05:00,72.07,72.15,72.04,72.13,7164.0,72.07,72.15,72.04,72.13,7164.0
2023-01-23 11:10:00,72.15,72.25,72.07,72.12,30266.0,72.15,72.25,72.07,72.12,30266.0
2023-01-23 11:15:00,72.13,72.15,71.89,71.93,17745.0,72.13,72.15,71.89,71.93,17745.0
2023-01-23 11:20:00,71.95,72.15,71.94,72.13,3228.0,71.95,72.15,71.94,72.13,3228.0
2023-01-23 11:25:00,72.16,72.22,71.95,72.14,11286.0,72.16,72.22,71.95,72.14,11286.0
2023-01-23 11:30:00,72.15,72.19,72.04,72.06,28310.0,72.15,72.19,72.04,72.06,28310.0
2023-01-23 11:35:00,72.06,72.24,72.04,72.13,16359.0,72.06,72.24,72.04,72.13,16359.0
2023-01-23 11:40:00,72.08,72.09,71.86,71.89,23239.0,72.08,72.09,71.86,71.89,23239.0
2023-01-23 11:45:00,71.92,71.97,71.89,71.93,2588.0,71.92,71.97,71.89,71.93,2588.0
2023-01-23 11:50:00,71.93,71.97,71.88,71.96,7010.0,71.93,71.97,71.88,71.96,7010.0
2023-01-23 11:55:00,71.95,72.03,71.95,72.03,4707.0,71.95,72.03,71.95,72.03,4707.0
2023-01-23 12:00:00,72.0,72.01,71.94,72.0,4030.0,72.0,72.01,71.94,72.0,4030.0
2023-01-23 12:05:00,71.99,72.01,71.94,71.97,14329.0,71.99,72.01,71.94,71.97,14329.0
2023-01-23 12:10:00,71.96,71.96,71.86,71.86,6383.0,71.96,71.96,71.86,71.86,6383.0
2023-01-23 12:15:00,71.91,71.91,71.8,71.81,3950.0,71.91,71.91,71.8,71.81,3950.0
2023-01-23 12:20:00,71.8,71.85,71.74,71.79,9679.0,71.8,71.85,71.74,71.79,9679.0
2023-01-23 12:25:00,71.78,71.78,71.66,71.67,12451.0,71.78,71.78,71.66,71.67,12451.0
2023-01-23 12:30:00,71.66,71.68,71.58,71.67,8934.0,71.66,71.68,71.58,71.67,8934.0
2023-01-23 12:35:00,71.68,71.77,71.68,71.7,29832.0,71.68,71.77,71.68,71.7,29832.0
2023-01-23 12:40:00,71.7,71.7,71.46,71.58,35776.0,71.7,71.7,71.46,71.58,35776.0
2023-01-23 12:45:00,71.6,71.71,71.56,71.7,6533.0,71.6,71.71,71.56,71.7,6533.0
2023-01-23 12:50:00,71.71,71.9,71.7,71.9,5295.0,71.71,71.9,71.7,71.9,5295.0
2023-01-23 12:55:00,71.92,71.95,71.88,71.88,9374.0,71.92,71.95,71.88,71.88,9374.0
2023-01-23 13:00:00,71.89,71.95,71.84,71.93,2692.0,71.89,71.95,71.84,71.93,2692.0
2023-01-23 13:05:00,71.95,71.95,71.89,71.95,2400.0,71.95,71.95,71.89,71.95,2400.0
2023-01-23 13:10:00,71.95,72.08,71.95,72.05,9802.0,71.95,72.08,71.95,72.05,9802.0
2023-01-23 13:15:00,72.08,72.08,71.95,71.98,9047.0,72.08,72.08,71.95,71.98,9047.0
2023-01-23 13:20:00,71.97,71.97,71.88,71.89,4660.0,71.97,71.97,71.88,71.89,4660.0
2023-01-23 13:25:00,71.89,71.92,71.78,71.83,21069.0,71.89,71.92,71.78,71.83,21069.0
2023-01-23 13:30:00,71.84,71.86,71.79,71.84,4972.0,71.84,71.86,71.79,71.84,4972.0
2023-01-23 13:35:00,71.86,71.87,71.74,71.78,3750.0,71.86,71.87,71.74,71.78,3750.0
2023-01-23 13:40:00,71.79,71.8,71.72,71.76,27897.0,71.79,71.8,71.72,71.76,27897.0
2023-01-23 13:45:00,71.76,71.93,71.74,71.92,34560.0,71.76,71.93,71.74,71.92,34560.0
2023-01-23 13:50:00,71.96,71.99,71.92,71.95,9321.0,71.96,71.99,71.92,71.95,9321.0
2023-01-23 13:55:00,71.97,72.06,71.97,72.0,13853.0,71.97,72.06,71.97,72.0,13853.0
2023-01-23 14:00:00,71.98,72.02,71.82,71.87,9870.0,71.98,72.02,71.82,71.87,9870.0
2023-01-23 14:05:00,71.87,71.9,71.77,71.78,5867.0,71.87,71.9,71.77,71.78,5867.0
2023-01-23 14:10:00,71.8,71.8,71.73,71.77,8545.0,71.8,71.8,71.73,71.77,8545.0
2023-01-23 14:15:00,71.76,71.76,71.68,71.75,26499.0,71.76,71.76,71.68,71.75,26499.0
2023-01-23 14:20:00,71.72,71.74,71.6,71.62,14251.0,71.72,71.74,71.6,71.62,14251.0
2023-01-23 14:25:00,71.63,71.63,71.43,71.51,44217.0,71.63,71.63,71.43,71.51,44217.0
2023-01-23 14:30:00,71.51,71.51,71.46,71.47,7900.0,71.51,71.51,71.46,71.47,7900.0
2023-01-23 14:35:00,71.46,71.46,71.32,71.36,18751.0,71.46,71.46,71.32,71.36,18751.0
2023-01-23 14:40:00,71.36,71.43,71.35,71.37,10665.0,71.36,71.43,71.35,71.37,10665.0
2023-01-23 14:45:00,71.36,71.45,71.35,71.45,3359.0,71.36,71.45,71.35,71.45,3359.0
2023-01-23 14:50:00,71.46,71.46,71.29,71.29,5077.0,71.46,71.46,71.29,71.29,5077.0
2023-01-23 14:55:00,71.31,71.41,71.31,71.41,6787.0,71.31,71.41,71.31,71.41,6787.0
2023-01-23 15:00:00,71.42,71.45,71.4,71.42,36008.0,71.42,71.45,71.4,71.42,36008.0
2023-01-23 15:05:00,71.41,71.44,71.4,71.41,1900.0,71.41,71.44,71.4,71.41,1900.0
2023-01-23 15:10:00,71.42,71.44,71.4,71.42,5254.0,71.42,71.44,71.4,71.42,5254.0
2023-01-23 15:15:00,71.41,71.42,71.38,71.4,11150.0,71.41,71.42,71.38,71.4,11150.0
2023-01-23 15:20:00,71.38,71.43,71.38,71.42,3305.0,71.38,71.43,71.38,71.42,3305.0
2023-01-23 15:25:00,71.44,71.47,71.42,71.47,2183.0,71.44,71.47,71.42,71.47,2183.0
2023-01-23 15:30:00,71.45,71.45,71.4,71.42,5140.0,71.45,71.45,71.4,71.42,5140.0
2023-01-23 15:35:00,71.43,71.47,71.43,71.46,1683.0,71.43,71.47,71.43,71.46,1683.0
2023-01-23 15:40:00,71.46,71.49,71.44,71.48,14727.0,71.46,71.49,71.44,71.48,14727.0
2023-01-23 15:45:00,71.48,71.53,71.46,71.51,11223.0,71.48,71.53,71.46,71.51,11223.0
2023-01-23 15:50:00,71.52,71.53,71.48,71.5,13756.0,71.52,71.53,71.48,71.5,13756.0
2023-01-23 15:55:00,71.51,71.54,71.46,71.47,32228.0,71.51,71.54,71.46,71.47,32228.0
2023-01-24 09:30:00,71.59,71.61,71.39,71.41,28243.0,71.59,71.61,71.39,71.41,28243.0
2023-01-24 09:35:00,71.4,71.49,71.35,71.4,14750.0,71.4,71.49,71.35,71.4,14750.0
2023-01-24 09:40:00,71.38,71.58,71.36,71.53,9600.0,71.38,71.58,71.36,71.53,9600.0
2023-01-24 09:45:00,71.53,71.66,71.47,71.56,8325.0,71.53,71.66,71.47,71.56,8325.0
2023-01-24 09:50:00,71.59,71.61,71.51,71.53,10915.0,71.59,71.61,71.51,71.53,10915.0
2023-01-24 09:55:00,71.53,71.55,71.15,71.15,21955.0,71.53,71.55,71.15,71.15,21955.0
2023-01-24 10:00:00,71.13,71.19,70.83,71.01,91667.0,71.13,71.19,70.83,71.01,91667.0
2023-01-24 10:05:00,71.03,71.05,70.8,71.01,42109.0,71.03,71.05,70.8,71.01,42109.0
2023-01-24 10:10:00,70.99,71.06,70.92,70.95,14859.0,70.99,71.06,70.92,70.95,14859.0
2023-01-24 10:15:00,71.12,71.15,70.8,70.94,55158.0,71.12,71.15,70.8,70.94,55158.0
2023-01-24 10:20:00,70.96,71.11,70.96,71.11,32878.0,70.96,71.11,70.96,71.11,32878.0
2023-01-24 10:25:00,71.13,71.16,71.02,71.03,23150.0,71.13,71.16,71.02,71.03,23150.0
2023-01-24 10:30:00,71.01,71.1,70.9,71.1,27341.0,71.01,71.1,70.9,71.1,27341.0
2023-01-24 10:35:00,71.07,71.13,70.93,70.95,18498.0,71.07,71.13,70.93,70.95,18498.0
2023-01-24 10:40:00,70.94,70.94,70.61,70.71,24831.0,70.94,70.94,70.61,70.71,24831.0
2023-01-24 10:45:00,70.71,70.9,70.69,70.82,7686.0,70.71,70.9,70.69,70.82,7686.0
2023-01-24 10:50:00,70.77,70.8,70.54,70.6,17170.0,70.77,70.8,70.54,70.6,17170.0
2023-01-24 10:55:00,70.62,70.74,70.59,70.69,11391.0,70.62,70.74,70.59,70.69,11391.0
2023-01-24 11:00:00,70.68,70.74,70.63,70.69,21147.0,70.68,70.74,70.63,70.69,21147.0
2023-01-24 11:05:00,70.67,70.77,70.54,70.65,15472.0,70.67,70.77,70.54,70.65,15472.0
2023-01-24 11:10:00,70.74,70.76,70.35,70.53,23007.0,70.74,70.76,70.35,70.53,23007.0
2023-01-24 11:15:00,70.49,70.59,70.48,70.54,39254.0,70.49,70.59,70.48,70.54,39254.0
2023-01-24 11:20:00,70.52,70.52,70.31,70.35,16274.0,70.52,70.52,70.31,70.35,16274.0
2023-01-24 11:25:00,70.36,70.59,70.35,70.53,15424.0,70.36,70.59,70.35,70.53,15424.0
2023-01-24 11:30:00,70.55,70.57,70.31,70.34,21801.0,70.55,70.57,70.31,70.34,21801.0
2023-01-24 11:35:00,70.35,70.47,70.33,70.47,15059.0,70.35,70.47,70.33,70.47,15059.0
2023-01-24 11:40:00,70.46,70.47,70.35,70.4,12081.0,70.46,70.47,70.35,70.4,12081.0
2023-01-24 11:45:00,70.35,70.39,70.26,70.36,19918.0,70.35,70.39,70.26,70.36,19918.0
2023-01-24 11:50:00,70.33,70.57,70.31,70.5,14671.0,70.33,70.57,70.31,70.5,14671.0
2023-01-24 11:55:00,70.48,70.52,70.32,70.32,12461.0,70.48,70.52,70.32,70.32,12461.0
2023-01-24 12:00:00,70.32,70.32,70.24,70.26,13982.0,70.32,70.32,70.24,70.26,13982.0
2023-01-24 12:05:00,70.26,70.36,70.24,70.27,9425.0,70.26,70.36,70.24,70.27,9425.0
2023-01-24 12:10:00,70.26,70.47,70.26,70.47,17448.0,70.26,70.47,70.26,70.47,17448.0
2023-01-24 12:15:00,70.48,70.52,70.41,70.52,6945.0,70.48,70.52,70.41,70.52,6945.0
2023-01-24 12:20:00,70.52,70.57,70.45,70.57,7700.0,70.52,70.57,70.45,70.57,7700.0
2023-01-24 12:25:00,70.57,70.7,70.52,70.7,5650.0,70.57,70.7,70.52,70.7,5650.0
2023-01-24 12:30:00,70.7,70.71,70.62,70.71,12899.0,70.7,70.71,70.62,70.71,12899.0
2023-01-24 12:35:00,70.68,70.69,70.6,70.63,13661.0,70.68,70.69,70.6,70.63,13661.0
2023-01-24 12:40:00,70.64,70.72,70.6,70.66,6361.0,70.64,70.72,70.6,70.66,6361.0
2023-01-24 12:45:00,70.63,70.69,70.49,70.51,6654.0,70.63,70.69,70.49,70.51,6654.0
2023-01-24 12:50:00,70.51,70.57,70.48,70.57,4700.0,70.51,70.57,70.48,70.57,4700.0
2023-01-24 12:55:00,70.59,70.61,70.56,70.59,3600.0,70.59,70.61,70.56,70.59,3600.0
2023-01-24 13:00:00,70.58,70.58,70.41,70.44,54644.0,70.58,70.58,70.41,70.44,54644.0
2023-01-24 13:05:00,70.39,70.4,70.13,70.23,27545.0,70.39,70.4,70.13,70.23,27545.0
2023-01-24 13:10:00,70.24,70.35,70.22,70.22,8452.0,70.24,70.35,70.22,70.22,8452.0
2023-01-24 13:15:00,70.22,70.32,70.17,70.27,29029.0,70.22,70.32,70.17,70.27,29029.0
2023-01-24 13:20:00,70.29,70.36,70.27,70.35,6137.0,70.29,70.36,70.27,70.35,6137.0
2023-01-24 13:25:00,70.33,70.33,70.1,70.23,22016.0,70.33,70.33,70.1,70.23,22016.0
2023-01-24 13:30:00,70.24,70.24,70.14,70.19,6863.0,70.24,70.24,70.14,70.19,6863.0
2023-01-24 13:35:00,70.22,70.35,70.22,70.31,11838.0,70.22,70.35,70.22,70.31,11838.0
2023-01-24 13:40:00,70.3,70.33,70.18,70.18,5700.0,70.3,70.33,70.18,70.18,5700.0
2023-01-24 13:45:00,70.16,70.16,69.91,69.98,60125.0,70.16,70.16,69.91,69.98,60125.0
2023-01-24 13:50:00,69.98,70.15,69.94,70.15,10600.0,69.98,70.15,69.94,70.15,10600.0
2023-01-24 13:55:00,70.15,70.18,70.1,70.13,6953.0,70.15,70.18,70.1,70.13,6953.0
2023-01-24 14:00:00,70.14,70.16,69.94,69.96,13672.0,70.14,70.16,69.94,69.96,13672.0
2023-01-24 14:05:00,69.96,70.09,69.88,70.02,10508.0,69.96,70.09,69.88,70.02,10508.0
2023-01-24 14:10:00,70.0,70.12,69.97,70.0,6800.0,70.0,70.12,69.97,70.0,6800.0
2023-01-24 14:15:00,70.0,70.13,70.0,70.11,8711.0,70.0,70.13,70.0,70.11,8711.0
2023-01-24 14:20:00,70.14,70.27,70.1,70.23,11685.0,70.14,70.27,70.1,70.23,11685.0
2023-01-24 14:25:00,70.24,70.35,70.15,70.25,14420.0,70.24,70.35,70.15,70.25,14420.0
2023-01-24 14:30:00,70.29,70.35,70.25,70.31,5293.0,70.29,70.35,70.25,70.31,5293.0
2023-01-24 14:35:00,70.3,70.3,70.17,70.23,6606.0,70.3,70.3,70.17,70.23,6606.0
2023-01-24 14:40:00,70.24,70.3,70.24,70.25,3029.0,70.24,70.3,70.24,70.25,3029.0
2023-01-24 14:45:00,70.24,70.31,70.23,70.24,4136.0,70.24,70.31,70.23,70.24,4136.0
2023-01-24 14:50:00,70.25,70.25,70.21,70.25,2600.0,70.25,70.25,70.21,70.25,2600.0
2023-01-24 14:55:00,70.26,70.3,70.25,70.28,5142.0,70.26,70.3,70.25,70.28,5142.0
2023-01-24 15:00:00,70.27,70.29,70.24,70.28,15769.0,70.27,70.29,70.24,70.28,15769.0
2023-01-24 15:05:00,70.29,70.32,70.26,70.26,12545.0,70.29,70.32,70.26,70.26,12545.0
2023-01-24 15:10:00,70.27,70.28,70.09,70.09,7212.0,70.27,70.28,70.09,70.09,7212.0
2023-01-24 15:15:00,70.08,70.16,70.08,70.16,7299.0,70.08,70.16,70.08,70.16,7299.0
2023-01-24 15:20:00,70.17,70.2,70.13,70.19,10042.0,70.17,70.2,70.13,70.19,10042.0
2023-01-24 15:25:00,70.2,70.25,70.2,70.25,6500.0,70.2,70.25,70.2,70.25,6500.0
2023-01-24 15:30:00,70.24,70.29,70.23,70.29,11520.0,70.24,70.29,70.23,70.29,11520.0
2023-01-24 15:35:00,70.28,70.29,70.24,70.28,14116.0,70.28,70.29,70.24,70.28,14116.0
2023-01-24 15:40:00,70.28,70.32,70.26,70.28,17272.0,70.28,70.32,70.26,70.28,17272.0
2023-01-24 15:45:00,70.28,70.29,70.18,70.2,33751.0,70.28,70.29,70.18,70.2,33751.0
2023-01-24 15:50:00,70.2,70.29,70.19,70.28,44961.0,70.2,70.29,70.19,70.28,44961.0
2023-01-24 15:55:00,70.28,70.28,70.18,70.23,107718.0,70.28,70.28,70.18,70.23,107718.0
2023-01-25 09:30:00,70.41,70.44,70.06,70.26,31706.0,70.41,70.44,70.06,70.26,31706.0
2023-01-25 09:35:00,70.23,70.26,70.08,70.15,24772.0,70.23,70.26,70.08,70.15,24772.0
2023-01-25 09:40:00,70.15,70.33,70.1,70.3,39672.0,70.15,70.33,70.1,70.3,39672.0
2023-01-25 09:45:00,70.34,70.42,70.32,70.36,16765.0,70.34,70.42,70.32,70.36,16765.0
2023-01-25 09:50:00,70.38,70.43,70.15,70.15,23914.0,70.38,70.43,70.15,70.15,23914.0
2023-01-25 09:55:00,70.13,70.22,69.66,69.83,66792.0,70.13,70.22,69.66,69.83,66792.0
2023-01-25 10:00:00,69.81,69.89,69.64,69.73,37161.0,69.81,69.89,69.64,69.73,37161.0
2023-01-25 10:05:00,69.68,70.05,69.68,69.83,25930.0,69.68,70.05,69.68,69.83,25930.0
2023-01-25 10:10:00,69.84,69.95,69.84,69.91,5702.0,69.84,69.95,69.84,69.91,5702.0
2023-01-25 10:15:00,69.9,70.04,69.83,69.93,11439.0,69.9,70.04,69.83,69.93,11439.0
2023-01-25 10:20:00,69.94,70.03,69.87,70.02,32235.0,69.94,70.03,69.87,70.02,32235.0
2023-01-25 10:25:00,70.0,70.11,69.97,70.09,29746.0,70.0,70.11,69.97,70.09,29746.0
2023-01-25 10:30:00,70.07,70.28,70.01,70.28,76069.0,70.07,70.28,70.01,70.28,76069.0
2023-01-25 10:35:00,70.28,70.44,70.14,70.32,44559.0,70.28,70.44,70.14,70.32,44559.0
2023-01-25 10:40:00,70.35,70.7,70.24,70.65,36104.0,70.35,70.7,70.24,70.65,36104.0
2023-01-25 10:45:00,70.68,70.84,70.65,70.84,12000.0,70.68,70.84,70.65,70.84,12000.0
2023-01-25 10:50:00,70.84,70.84,70.61,70.75,15587.0,70.84,70.84,70.61,70.75,15587.0
2023-01-25 10:55:00,70.79,70.79,70.42,70.48,21194.0,70.79,70.79,70.42,70.48,21194.0
2023-01-25 11:00:00,70.46,70.75,70.44,70.54,8062.0,70.46,70.75,70.44,70.54,8062.0
2023-01-25 11:05:00,70.54,70.57,70.44,70.44,9429.0,70.54,70.57,70.44,70.44,9429.0
2023-01-25 11:10:00,70.47,70.63,70.45,70.5,17918.0,70.47,70.63,70.45,70.5,17918.0
2023-01-25 11:15:00,70.5,70.56,70.32,70.32,9216.0,70.5,70.56,70.32,70.32,9216.0
2023-01-25 11:20:00,70.32,70.45,70.29,70.39,12326.0,70.32,70.45,70.29,70.39,12326.0
2023-01-25 11:25:00,70.39,70.74,70.39,70.7,24686.0,70.39,70.74,70.39,70.7,24686.0
2023-01-25 11:30:00,70.68,70.93,70.68,70.87,27006.0,70.68,70.93,70.68,70.87,27006.0
2023-01-25 11:35:00,70.89,71.09,70.86,70.87,16928.0,70.89,71.09,70.86,70.87,16928.0
2023-01-25 11:40:00,70.85,71.01,70.85,70.99,5865.0,70.85,71.01,70.85,70.99,5865.0
2023-01-25 11:45:00,70.96,71.01,70.87,70.88,5525.0,70.96,71.01,70.87,70.88,5525.0
2023-01-25 11:50:00,70.86,70.99,70.8,70.93,5797.0,70.86,70.99,70.8,70.93,5797.0
2023-01-25 11:55:00,70.9,70.96,70.8,70.83,5181.0,70.9,70.96,70.8,70.83,5181.0
2023-01-25 12:00:00,70.82,70.83,70.67,70.69,8492.0,70.82,70.83,70.67,70.69,8492.0
2023-01-25 12:05:00,70.67,70.79,70.67,70.72,5189.0,70.67,70.79,70.67,70.72,5189.0
2023-01-25 12:10:00,70.74,70.76,70.67,70.76,2653.0,70.74,70.76,70.67,70.76,2653.0
2023-01-25 12:15:00,70.74,70.75,70.64,70.69,5073.0,70.74,70.75,70.64,70.69,5073.0
2023-01-25 12:20:00,70.64,70.64,70.54,70.57,11794.0,70.64,70.64,70.54,70.57,11794.0
2023-01-25 12:25:00,70.56,70.62,70.55,70.55,5437.0,70.56,70.62,70.55,70.55,5437.0
2023-01-25 12:30:00,70.59,70.64,70.55,70.62,5146.0,70.59,70.64,70.55,70.62,5146.0
2023-01-25 12:35:00,70.62,70.75,70.62,70.73,8643.0,70.62,70.75,70.62,70.73,8643.0
2023-01-25 12:40:00,70.73,70.86,70.73,70.84,5859.0,70.73,70.86,70.73,70.84,5859.0
2023-01-25 12:45:00,70.8,70.8,70.48,70.5,14968.0,70.8,70.8,70.48,70.5,14968.0
2023-01-25 12:50:00,70.44,70.45,70.21,70.21,49038.0,70.44,70.45,70.21,70.21,49038.0
2023-01-25 12:55:00,70.21,70.21,69.92,69.99,43105.0,70.21,70.21,69.92,69.99,43105.0
2023-01-25 13:00:00,69.96,70.07,69.91,70.0,6929.0,69.96,70.07,69.91,70.0,6929.0
2023-01-25 13:05:00,70.02,70.15,70.02,70.07,5910.0,70.02,70.15,70.02,70.07,5910.0
2023-01-25 13:10:00,70.05,70.13,69.97,70.01,7836.0,70.05,70.13,69.97,70.01,7836.0
2023-01-25 13:15:00,70.02,70.21,69.99,70.2,4859.0,70.02,70.21,69.99,70.2,4859.0
2023-01-25 13:20:00,70.21,70.23,70.17,70.2,3749.0,70.21,70.23,70.17,70.2,3749.0
2023-01-25 13:25:00,70.25,70.39,70.25,70.37,6771.0,70.25,70.39,70.25,70.37,6771.0
2023-01-25 13:30:00,70.39,70.54,70.34,70.49,34435.0,70.39,70.54,70.34,70.49,34435.0
2023-01-25 13:35:00,70.54,70.56,70.51,70.56,5112.0,70.54,70.56,70.51,70.56,5112.0
2023-01-25 13:40:00,70.56,70.58,70.52,70.54,4000.0,70.56,70.58,70.52,70.54,4000.0
2023-01-25 13:45:00,70.55,70.58,70.53,70.58,4138.0,70.55,70.58,70.53,70.58,4138.0
2023-01-25 13:50:00,70.53,70.56,70.46,70.52,11080.0,70.53,70.56,70.46,70.52,11080.0
2023-01-25 13:55:00,70.51,70.55,70.43,70.44,12132.0,70.51,70.55,70.43,70.44,12132.0
2023-01-25 14:00:00,70.44,70.49,70.38,70.46,5494.0,70.44,70.49,70.38,70.46,5494.0
2023-01-25 14:05:00,70.39,70.45,70.35,70.35,6400.0,70.39,70.45,70.35,70.35,6400.0
2023-01-25 14:10:00,70.38,70.58,70.38,70.57,5469.0,70.38,70.58,70.38,70.57,5469.0
2023-01-25 14:15:00,70.57,70.6,70.38,70.39,10056.0,70.57,70.6,70.38,70.39,10056.0
2023-01-25 14:20:00,70.44,70.49,70.38,70.41,16745.0,70.44,70.49,70.38,70.41,16745.0
2023-01-25 14:25:00,70.44,70.47,70.15,70.21,20040.0,70.44,70.47,70.15,70.21,20040.0
2023-01-25 14:30:00,70.26,70.31,70.22,70.29,3523.0,70.26,70.31,70.22,70.29,3523.0
2023-01-25 14:35:00,70.36,70.37,70.29,70.33,4020.0,70.36,70.37,70.29,70.33,4020.0
2023-01-25 14:40:00,70.33,70.37,70.33,70.36,3750.0,70.33,70.37,70.33,70.36,3750.0
2023-01-25 14:45:00,70.38,70.42,70.33,70.34,4492.0,70.38,70.42,70.33,70.34,4492.0
2023-01-25 14:50:00,70.34,70.36,70.32,70.33,8836.0,70.34,70.36,70.32,70.33,8836.0
2023-01-25 14:55:00,70.34,70.42,70.32,70.42,3700.0,70.34,70.42,70.32,70.42,3700.0
2023-01-25 15:00:00,70.43,70.51,70.43,70.5,27519.0,70.43,70.51,70.43,70.5,27519.0
2023-01-25 15:05:00,70.49,70.58,70.49,70.58,13752.0,70.49,70.58,70.49,70.58,13752.0
2023-01-25 15:10:00,70.57,70.57,70.53,70.53,11149.0,70.57,70.57,70.53,70.53,11149.0
2023-01-25 15:15:00,70.54,70.55,70.5,70.53,7605.0,70.54,70.55,70.5,70.53,7605.0
2023-01-25 15:20:00,70.53,70.54,70.48,70.51,8225.0,70.53,70.54,70.48,70.51,8225.0
2023-01-25 15:25:00,70.51,70.53,70.49,70.53,6554.0,70.51,70.53,70.49,70.53,6554.0
2023-01-25 15:30:00,70.52,70.52,70.44,70.48,9400.0,70.52,70.52,70.44,70.48,9400.0
2023-01-25 15:35:00,70.48,70.49,70.43,70.48,7267.0,70.48,70.49,70.43,70.48,7267.0
2023-01-25 15:40:00,70.49,70.49,70.46,70.48,11413.0,70.49,70.49,70.46,70.48,11413.0
2023-01-25 15:45:00,70.48,70.49,70.45,70.47,55434.0,70.48,70.49,70.45,70.47,55434.0
2023-01-25 15:50:00,70.46,70.49,70.45,70.46,23422.0,70.46,70.49,70.45,70.46,23422.0
2023-01-25 15:55:00,70.45,70.53,70.44,70.49,38608.0,70.45,70.53,70.44,70.49,38608.0
2023-01-26 09:30:00,71.65,71.77,71.57,71.58,55608.0,71.65,71.77,71.57,71.58,55608.0
2023-01-26 09:35:00,71.58,71.68,71.55,71.55,41319.0,71.58,71.68,71.55,71.55,41319.0
2023-01-26 09:40:00,71.55,71.61,71.39,71.49,119218.0,71.55,71.61,71.39,71.49,119218.0
2023-01-26 09:45:00,71.5,71.64,71.24,71.24,19360.0,71.5,71.64,71.24,71.24,19360.0
2023-01-26 09:50:00,71.22,71.36,71.11,71.17,20763.0,71.22,71.36,71.11,71.17,20763.0
2023-01-26 09:55:00,71.15,71.22,71.01,71.07,19314.0,71.15,71.22,71.01,71.07,19314.0
2023-01-26 10:00:00,71.09,71.11,70.91,70.95,35522.0,71.09,71.11,70.91,70.95,35522.0
2023-01-26 10:05:00,70.95,70.95,70.6,70.77,24332.0,70.95,70.95,70.6,70.77,24332.0
2023-01-26 10:10:00,70.69,70.69,70.27,70.41,34425.0,70.69,70.69,70.27,70.41,34425.0
2023-01-26 10:15:00,70.39,70.84,70.28,70.84,19366.0,70.39,70.84,70.28,70.84,19366.0
2023-01-26 10:20:00,70.85,71.06,70.85,70.99,56262.0,70.85,71.06,70.85,70.99,56262.0
2023-01-26 10:25:00,70.99,71.08,70.99,71.0,9718.0,70.99,71.08,70.99,71.0,9718.0
2023-01-26 10:30:00,71.0,71.1,70.9,71.05,9522.0,71.0,71.1,70.9,71.05,9522.0
2023-01-26 10:35:00,71.06,71.19,71.04,71.16,2865.0,71.06,71.19,71.04,71.16,2865.0
2023-01-26 10:40:00,71.18,71.23,71.08,71.16,5100.0,71.18,71.23,71.08,71.16,5100.0
2023-01-26 10:45:00,71.1,71.14,71.0,71.06,7015.0,71.1,71.14,71.0,71.06,7015.0
2023-01-26 10:50:00,71.03,71.1,70.91,70.92,13522.0,71.03,71.1,70.91,70.92,13522.0
2023-01-26 10:55:00,70.9,71.02,70.85,70.99,5696.0,70.9,71.02,70.85,70.99,5696.0
2023-01-26 11:00:00,71.04,71.15,70.97,71.11,11208.0,71.04,71.15,70.97,71.11,11208.0
2023-01-26 11:05:00,71.13,71.27,70.98,70.98,6456.0,71.13,71.27,70.98,70.98,6456.0
2023-01-26 11:10:00,71.0,71.03,70.88,70.89,13591.0,71.0,71.03,70.88,70.89,13591.0
2023-01-26 11:15:00,70.92,71.03,70.8,70.8,3869.0,70.92,71.03,70.8,70.8,3869.0
2023-01-26 11:20:00,70.88,70.91,70.84,70.86,1371.0,70.88,70.91,70.84,70.86,1371.0
2023-01-26 11:25:00,70.9,71.38,70.9,71.32,24268.0,70.9,71.38,70.9,71.32,24268.0
2023-01-26 11:30:00,71.29,71.41,71.25,71.27,15199.0,71.29,71.41,71.25,71.27,15199.0
2023-01-26 11:35:00,71.32,71.32,71.04,71.04,3000.0,71.32,71.32,71.04,71.04,3000.0
2023-01-26 11:40:00,71.05,71.08,70.99,71.04,9047.0,71.05,71.08,70.99,71.04,9047.0
2023-01-26 11:45:00,71.05,71.06,70.97,70.97,8925.0,71.05,71.06,70.97,70.97,8925.0
2023-01-26 11:50:00,70.98,71.07,70.98,71.06,12800.0,70.98,71.07,70.98,71.06,12800.0
2023-01-26 11:55:00,71.08,71.25,71.02,71.25,9914.0,71.08,71.25,71.02,71.25,9914.0
2023-01-26 12:00:00,71.24,71.35,71.23,71.25,17680.0,71.24,71.35,71.23,71.25,17680.0
2023-01-26 12:05:00,71.27,71.27,71.18,71.21,14940.0,71.27,71.27,71.18,71.21,14940.0
2023-01-26 12:10:00,71.21,71.26,71.18,71.18,3310.0,71.21,71.26,71.18,71.18,3310.0
2023-01-26 12:15:00,71.18,71.18,71.1,71.12,2700.0,71.18,71.18,71.1,71.12,2700.0
2023-01-26 12:20:00,71.11,71.11,71.01,71.01,9305.0,71.11,71.11,71.01,71.01,9305.0
2023-01-26 12:25:00,71.01,71.12,70.96,71.05,4635.0,71.01,71.12,70.96,71.05,4635.0
2023-01-26 12:30:00,71.04,71.1,71.0,71.0,2721.0,71.04,71.1,71.0,71.0,2721.0
2023-01-26 12:35:00,71.04,71.06,70.99,71.03,1630.0,71.04,71.06,70.99,71.03,1630.0
2023-01-26 12:40:00,71.03,71.03,70.88,70.91,11137.0,71.03,71.03,70.88,70.91,11137.0
2023-01-26 12:45:00,70.9,70.94,70.83,70.93,5828.0,70.9,70.94,70.83,70.93,5828.0
2023-01-26 12:50:00,70.94,71.05,70.91,71.05,4884.0,70.94,71.05,70.91,71.05,4884.0
2023-01-26 12:55:00,71.07,71.25,71.05,71.23,12314.0,71.07,71.25,71.05,71.23,12314.0
2023-01-26 13:00:00,71.25,71.31,71.15,71.15,9442.0,71.25,71.31,71.15,71.15,9442.0
2023-01-26 13:05:00,71.17,71.28,71.15,71.23,3912.0,71.17,71.28,71.15,71.23,3912.0
2023-01-26 13:10:00,71.21,71.21,71.14,71.15,2849.0,71.21,71.21,71.14,71.15,2849.0
2023-01-26 13:15:00,71.14,71.17,71.06,71.06,4200.0,71.14,71.17,71.06,71.06,4200.0
2023-01-26 13:20:00,71.1,71.1,71.03,71.1,24925.0,71.1,71.1,71.03,71.1,24925.0
2023-01-26 13:25:00,71.1,71.1,71.0,71.04,9900.0,71.1,71.1,71.0,71.04,9900.0
2023-01-26 13:30:00,71.11,71.13,71.02,71.02,3500.0,71.11,71.13,71.02,71.02,3500.0
2023-01-26 13:35:00,71.02,71.06,70.98,71.0,1300.0,71.02,71.06,70.98,71.0,1300.0
2023-01-26 13:40:00,71.06,71.11,71.01,71.01,7786.0,71.06,71.11,71.01,71.01,7786.0
2023-01-26 13:45:00,70.98,71.05,70.91,70.92,33439.0,70.98,71.05,70.91,70.92,33439.0
2023-01-26 13:50:00,70.89,70.94,70.75,70.75,19678.0,70.89,70.94,70.75,70.75,19678.0
2023-01-26 13:55:00,70.75,70.78,70.66,70.74,32771.0,70.75,70.78,70.66,70.74,32771.0
2023-01-26 14:00:00,70.73,70.82,70.72,70.76,5416.0,70.73,70.82,70.72,70.76,5416.0
2023-01-26 14:05:00,70.78,71.0,70.74,70.99,25443.0,70.78,71.0,70.74,70.99,25443.0
2023-01-26 14:10:00,70.98,71.06,70.91,71.06,24991.0,70.98,71.06,70.91,71.06,24991.0
2023-01-26 14:15:00,71.07,71.12,71.0,71.1,5463.0,71.07,71.12,71.0,71.1,5463.0
2023-01-26 14:20:00,71.08,71.22,71.07,71.08,17822.0,71.08,71.22,71.07,71.08,17822.0
2023-01-26 14:25:00,71.09,71.16,70.83,70.83,14171.0,71.09,71.16,70.83,70.83,14171.0
2023-01-26 14:30:00,70.86,70.95,70.86,70.95,4840.0,70.86,70.95,70.86,70.95,4840.0
2023-01-26 14:35:00,70.94,70.97,70.91,70.97,6923.0,70.94,70.97,70.91,70.97,6923.0
2023-01-26 14:40:00,71.0,71.0,70.97,70.99,6956.0,71.0,71.0,70.97,70.99,6956.0
2023-01-26 14:45:00,71.0,71.06,71.0,71.03,6126.0,71.0,71.06,71.0,71.03,6126.0
2023-01-26 14:50:00,71.02,71.04,71.02,71.02,7160.0,71.02,71.04,71.02,71.02,7160.0
2023-01-26 14:55:00,71.01,71.05,71.0,71.05,6090.0,71.01,71.05,71.0,71.05,6090.0
2023-01-26 15:00:00,71.07,71.08,71.03,71.06,6942.0,71.07,71.08,71.03,71.06,6942.0
2023-01-26 15:05:00,71.06,71.06,71.04,71.05,4844.0,71.06,71.06,71.04,71.05,4844.0
2023-01-26 15:10:00,71.04,71.04,71.0,71.03,9532.0,71.04,71.04,71.0,71.03,9532.0
2023-01-26 15:15:00,71.04,71.06,71.03,71.06,4771.0,71.04,71.06,71.03,71.06,4771.0
2023-01-26 15:20:00,71.05,71.05,71.0,71.01,4700.0,71.05,71.05,71.0,71.01,4700.0
2023-01-26 15:25:00,71.01,71.04,71.0,71.04,9475.0,71.01,71.04,71.0,71.04,9475.0
2023-01-26 15:30:00,71.03,71.04,71.0,71.03,5007.0,71.03,71.04,71.0,71.03,5007.0
2023-01-26 15:35:00,71.05,71.06,70.99,70.99,26689.0,71.05,71.06,70.99,70.99,26689.0
2023-01-26 15:40:00,70.98,71.0,70.89,70.94,68801.0,70.98,71.0,70.89,70.94,68801.0
2023-01-26 15:45:00,70.93,70.94,70.86,70.86,28506.0,70.93,70.94,70.86,70.86,28506.0
2023-01-26 15:50:00,70.88,70.93,70.88,70.88,38664.0,70.88,70.93,70.88,70.88,38664.0
2023-01-26 15:55:00,70.89,70.95,70.87,70.95,58107.0,70.89,70.95,70.87,70.95,58107.0
2023-01-27 09:30:00,71.74,71.78,71.49,71.55,29470.0,71.74,71.78,71.49,71.55,29470.0
2023-01-27 09:35:00,71.51,71.56,71.4,71.44,46399.0,71.51,71.56,71.4,71.44,46399.0
2023-01-27 09:40:00,71.44,71.5,71.31,71.32,12094.0,71.44,71.5,71.31,71.32,12094.0
2023-01-27 09:45:00,71.31,71.44,71.23,71.34,40483.0,71.31,71.44,71.23,71.34,40483.0
2023-01-27 09:50:00,71.39,71.58,71.38,71.47,18036.0,71.39,71.58,71.38,71.47,18036.0
2023-01-27 09:55:00,71.44,71.45,71.27,71.31,15611.0,71.44,71.45,71.27,71.31,15611.0
2023-01-27 10:00:00,71.3,71.57,71.22,71.57,27536.0,71.3,71.57,71.22,71.57,27536.0
2023-01-27 10:05:00,71.57,71.79,71.57,71.67,26818.0,71.57,71.79,71.57,71.67,26818.0
2023-01-27 10:10:00,71.7,71.77,71.64,71.65,40429.0,71.7,71.77,71.64,71.65,40429.0
2023-01-27 10:15:00,71.66,71.71,71.6,71.68,68320.0,71.66,71.71,71.6,71.68,68320.0
2023-01-27 10:20:00,71.72,71.72,71.56,71.61,25687.0,71.72,71.72,71.56,71.61,25687.0
2023-01-27 10:25:00,71.62,71.62,71.3,71.44,22217.0,71.62,71.62,71.3,71.44,22217.0
2023-01-27 10:30:00,71.42,71.43,70.94,71.05,64839.0,71.42,71.43,70.94,71.05,64839.0
2023-01-27 10:35:00,71.01,71.19,71.0,71.12,28736.0,71.01,71.19,71.0,71.12,28736.0
2023-01-27 10:40:00,71.07,71.09,70.88,71.0,16967.0,71.07,71.09,70.88,71.0,16967.0
2023-01-27 10:45:00,70.98,71.0,70.61,70.71,25352.0,70.98,71.0,70.61,70.71,25352.0
2023-01-27 10:50:00,70.76,70.8,70.47,70.55,32872.0,70.76,70.8,70.47,70.55,32872.0
2023-01-27 10:55:00,70.55,70.57,70.39,70.49,39151.0,70.55,70.57,70.39,70.49,39151.0
2023-01-27 11:00:00,70.48,70.48,69.89,70.14,111958.0,70.48,70.48,69.89,70.14,111958.0
2023-01-27 11:05:00,70.14,70.19,69.92,70.11,29885.0,70.14,70.19,69.92,70.11,29885.0
2023-01-27 11:10:00,70.11,70.25,70.0,70.16,15683.0,70.11,70.25,70.0,70.16,15683.0
2023-01-27 11:15:00,70.17,70.17,69.93,70.17,24664.0,70.17,70.17,69.93,70.17,24664.0
2023-01-27 11:20:00,70.17,70.19,69.99,70.15,20253.0,70.17,70.19,69.99,70.15,20253.0
2023-01-27 11:25:00,70.14,70.44,70.08,70.08,42668.0,70.14,70.44,70.08,70.08,42668.0
2023-01-27 11:30:00,70.1,70.11,69.97,70.11,11391.0,70.1,70.11,69.97,70.11,11391.0
2023-01-27 11:35:00,70.18,70.27,70.09,70.22,8700.0,70.18,70.27,70.09,70.22,8700.0
2023-01-27 11:40:00,70.21,70.37,70.21,70.26,11170.0,70.21,70.37,70.21,70.26,11170.0
2023-01-27 11:45:00,70.26,70.28,70.12,70.12,20986.0,70.26,70.28,70.12,70.12,20986.0
2023-01-27 11:50:00,70.11,70.12,70.06,70.08,13701.0,70.11,70.12,70.06,70.08,13701.0
2023-01-27 11:55:00,70.08,70.09,70.0,70.08,52132.0,70.08,70.09,70.0,70.08,52132.0
2023-01-27 12:00:00,70.04,70.15,69.83,69.99,48511.0,70.04,70.15,69.83,69.99,48511.0
2023-01-27 12:05:00,70.0,70.0,69.77,69.91,18099.0,70.0,70.0,69.77,69.91,18099.0
2023-01-27 12:10:00,69.95,69.98,69.82,69.85,42789.0,69.95,69.98,69.82,69.85,42789.0
2023-01-27 12:15:00,69.86,70.01,69.84,69.86,14131.0,69.86,70.01,69.84,69.86,14131.0
2023-01-27 12:20:00,69.87,69.89,69.69,69.69,13570.0,69.87,69.89,69.69,69.69,13570.0
2023-01-27 12:25:00,69.72,69.76,69.25,69.3,76595.0,69.72,69.76,69.25,69.3,76595.0
2023-01-27 12:30:00,69.28,69.52,69.26,69.33,70743.0,69.28,69.52,69.26,69.33,70743.0
2023-01-27 12:35:00,69.32,69.44,69.26,69.42,34106.0,69.32,69.44,69.26,69.42,34106.0
2023-01-27 12:40:00,69.4,69.43,69.24,69.33,14878.0,69.4,69.43,69.24,69.33,14878.0
2023-01-27 12:45:00,69.28,69.52,69.24,69.52,70535.0,69.28,69.52,69.24,69.52,70535.0
2023-01-27 12:50:00,69.51,69.66,69.48,69.61,40262.0,69.51,69.66,69.48,69.61,40262.0
2023-01-27 12:55:00,69.6,69.76,69.57,69.69,37133.0,69.6,69.76,69.57,69.69,37133.0
2023-01-27 13:00:00,69.68,69.73,69.63,69.66,16144.0,69.68,69.73,69.63,69.66,16144.0
2023-01-27 13:05:00,69.67,69.79,69.61,69.64,23570.0,69.67,69.79,69.61,69.64,23570.0
2023-01-27 13:10:00,69.62,69.82,69.62,69.82,30703.0,69.62,69.82,69.62,69.82,30703.0
2023-01-27 13:15:00,69.79,69.85,69.66,69.66,19559.0,69.79,69.85,69.66,69.66,19559.0
2023-01-27 13:20:00,69.68,69.73,69.64,69.67,22505.0,69.68,69.73,69.64,69.67,22505.0
2023-01-27 13:25:00,69.67,69.68,69.55,69.6,16816.0,69.67,69.68,69.55,69.6,16816.0
2023-01-27 13:30:00,69.59,69.76,69.56,69.71,19497.0,69.59,69.76,69.56,69.71,19497.0
2023-01-27 13:35:00,69.68,69.7,69.6,69.66,10392.0,69.68,69.7,69.6,69.66,10392.0
2023-01-27 13:40:00,69.65,69.66,69.36,69.57,36699.0,69.65,69.66,69.36,69.57,36699.0
2023-01-27 13:45:00,69.57,69.64,69.48,69.64,19408.0,69.57,69.64,69.48,69.64,19408.0
2023-01-27 13:50:00,69.63,69.66,69.53,69.62,18782.0,69.63,69.66,69.53,69.62,18782.0
2023-01-27 13:55:00,69.65,69.71,69.61,69.66,12463.0,69.65,69.71,69.61,69.66,12463.0
2023-01-27 14:00:00,69.65,69.7,69.6,69.69,21209.0,69.65,69.7,69.6,69.69,21209.0
2023-01-27 14:05:00,69.68,69.75,69.65,69.73,16675.0,69.68,69.75,69.65,69.73,16675.0
2023-01-27 14:10:00,69.73,69.75,69.52,69.61,9757.0,69.73,69.75,69.52,69.61,9757.0
2023-01-27 14:15:00,69.63,69.66,69.55,69.61,11611.0,69.63,69.66,69.55,69.61,11611.0
2023-01-27 14:20:00,69.6,69.61,69.2,69.53,68989.0,69.6,69.61,69.2,69.53,68989.0
2023-01-27 14:25:00,69.57,69.79,69.39,69.69,45951.0,69.57,69.79,69.39,69.69,45951.0
2023-01-27 14:30:00,69.69,69.69,69.48,69.57,15293.0,69.69,69.69,69.48,69.57,15293.0
2023-01-27 14:35:00,69.56,69.59,69.54,69.58,12388.0,69.56,69.59,69.54,69.58,12388.0
2023-01-27 14:40:00,69.58,69.58,69.5,69.51,11713.0,69.58,69.58,69.5,69.51,11713.0
2023-01-27 14:45:00,69.5,69.59,69.49,69.55,7889.0,69.5,69.59,69.49,69.55,7889.0
2023-01-27 14:50:00,69.55,69.59,69.55,69.55,14948.0,69.55,69.59,69.55,69.55,14948.0
2023-01-27 14:55:00,69.57,69.59,69.54,69.58,7074.0,69.57,69.59,69.54,69.58,7074.0
2023-01-27 15:00:00,69.6,69.65,69.56,69.57,89377.0,69.6,69.65,69.56,69.57,89377.0
2023-01-27 15:05:00,69.59,69.59,69.54,69.55,8038.0,69.59,69.59,69.54,69.55,8038.0
2023-01-27 15:10:00,69.55,69.59,69.53,69.56,6746.0,69.55,69.59,69.53,69.56,6746.0
2023-01-27 15:15:00,69.55,69.6,69.52,69.59,8250.0,69.55,69.6,69.52,69.59,8250.0
2023-01-27 15:20:00,69.6,69.61,69.54,69.55,9275.0,69.6,69.61,69.54,69.55,9275.0
2023-01-27 15:25:00,69.54,69.59,69.52,69.59,9431.0,69.54,69.59,69.52,69.59,9431.0
2023-01-27 15:30:00,69.58,69.58,69.53,69.56,22408.0,69.58,69.58,69.53,69.56,22408.0
2023-01-27 15:35:00,69.56,69.56,69.51,69.52,12621.0,69.56,69.56,69.51,69.52,12621.0
2023-01-27 15:40:00,69.51,69.54,69.47,69.47,18379.0,69.51,69.54,69.47,69.47,18379.0
2023-01-27 15:45:00,69.47,69.48,69.44,69.47,77606.0,69.47,69.48,69.44,69.47,77606.0
2023-01-27 15:50:00,69.46,69.5,69.45,69.49,55581.0,69.46,69.5,69.45,69.49,55581.0
2023-01-27 15:55:00,69.49,69.53,69.46,69.52,212791.0,69.49,69.53,69.46,69.52,212791.0
2023-01-30 09:30:00,68.68,68.85,68.58,68.79,85613.0,68.68,68.85,68.58,68.79,85613.0
2023-01-30 09:35:00,68.86,68.9,68.7,68.71,33753.0,68.86,68.9,68.7,68.71,33753.0
2023-01-30 09:40:00,68.68,68.8,68.61,68.8,32213.0,68.68,68.8,68.61,68.8,32213.0
2023-01-30 09:45:00,68.79,68.98,68.79,68.9,46516.0,68.79,68.98,68.79,68.9,46516.0
2023-01-30 09:50:00,68.89,68.92,68.61,68.64,27581.0,68.89,68.92,68.61,68.64,27581.0
2023-01-30 09:55:00,68.62,68.8,68.61,68.8,17967.0,68.62,68.8,68.61,68.8,17967.0
2023-01-30 10:00:00,68.69,69.1,68.68,69.05,33884.0,68.69,69.1,68.68,69.05,33884.0
2023-01-30 10:05:00,69.06,69.29,69.04,69.15,31222.0,69.06,69.29,69.04,69.15,31222.0
2023-01-30 10:10:00,69.16,69.28,69.09,69.12,21963.0,69.16,69.28,69.09,69.12,21963.0
2023-01-30 10:15:00,69.09,69.21,69.03,69.18,12497.0,69.09,69.21,69.03,69.18,12497.0
2023-01-30 10:20:00,69.2,69.2,69.04,69.06,7331.0,69.2,69.2,69.04,69.06,7331.0
2023-01-30 10:25:00,69.09,69.13,69.04,69.11,11097.0,69.09,69.13,69.04,69.11,11097.0
2023-01-30 10:30:00,69.11,69.11,68.95,68.99,33797.0,69.11,69.11,68.95,68.99,33797.0
2023-01-30 10:35:00,69.0,69.15,68.99,69.1,6621.0,69.0,69.15,68.99,69.1,6621.0
2023-01-30 10:40:00,69.12,69.13,68.95,69.07,17886.0,69.12,69.13,68.95,69.07,17886.0
2023-01-30 10:45:00,69.05,69.08,68.93,68.99,4253.0,69.05,69.08,68.93,68.99,4253.0
2023-01-30 10:50:00,69.01,69.32,69.01,69.18,12093.0,69.01,69.32,69.01,69.18,12093.0
2023-01-30 10:55:00,69.18,69.43,69.14,69.37,43296.0,69.18,69.43,69.14,69.37,43296.0
2023-01-30 11:00:00,69.37,69.65,69.37,69.59,33564.0,69.37,69.65,69.37,69.59,33564.0
2023-01-30 11:05:00,69.58,69.77,69.51,69.76,30985.0,69.58,69.77,69.51,69.76,30985.0
2023-01-30 11:10:00,69.73,69.87,69.7,69.8,29815.0,69.73,69.87,69.7,69.8,29815.0
2023-01-30 11:15:00,69.74,69.85,69.67,69.67,7533.0,69.74,69.85,69.67,69.67,7533.0
2023-01-30 11:20:00,69.65,69.72,69.46,69.49,8585.0,69.65,69.72,69.46,69.49,8585.0
2023-01-30 11:25:00,69.55,69.55,69.16,69.22,18980.0,69.55,69.55,69.16,69.22,18980.0
2023-01-30 11:30:00,69.17,69.32,69.13,69.17,15282.0,69.17,69.32,69.13,69.17,15282.0
2023-01-30 11:35:00,69.19,69.23,68.97,68.97,11753.0,69.19,69.23,68.97,68.97,11753.0
2023-01-30 11:40:00,68.98,68.98,68.79,68.8,25634.0,68.98,68.98,68.79,68.8,25634.0
2023-01-30 11:45:00,68.78,68.95,68.78,68.83,15631.0,68.78,68.95,68.78,68.83,15631.0
2023-01-30 11:50:00,68.75,68.78,68.68,68.75,18991.0,68.75,68.78,68.68,68.75,18991.0
2023-01-30 11:55:00,68.7,68.9,68.67,68.9,8800.0,68.7,68.9,68.67,68.9,8800.0
2023-01-30 12:00:00,68.86,69.09,68.85,69.09,15210.0,68.86,69.09,68.85,69.09,15210.0
2023-01-30 12:05:00,69.08,69.12,69.01,69.01,3133.0,69.08,69.12,69.01,69.01,3133.0
2023-01-30 12:10:00,68.96,69.03,68.95,69.03,3000.0,68.96,69.03,68.95,69.03,3000.0
2023-01-30 12:15:00,69.05,69.1,69.02,69.02,2221.0,69.05,69.1,69.02,69.02,2221.0
2023-01-30 12:20:00,69.07,69.16,69.07,69.14,6979.0,69.07,69.16,69.07,69.14,6979.0
2023-01-30 12:25:00,69.1,69.15,69.02,69.15,3400.0,69.1,69.15,69.02,69.15,3400.0
2023-01-30 12:30:00,69.14,69.15,69.04,69.04,3043.0,69.14,69.15,69.04,69.04,3043.0
2023-01-30 12:35:00,69.04,69.18,68.99,69.01,7478.0,69.04,69.18,68.99,69.01,7478.0
2023-01-30 12:40:00,69.01,69.05,68.81,68.82,3671.0,69.01,69.05,68.81,68.82,3671.0
2023-01-30 12:45:00,68.84,68.86,68.73,68.86,4900.0,68.84,68.86,68.73,68.86,4900.0
2023-01-30 12:50:00,68.88,68.93,68.82,68.82,2392.0,68.88,68.93,68.82,68.82,2392.0
2023-01-30 12:55:00,68.87,68.88,68.83,68.84,700.0,68.87,68.88,68.83,68.84,700.0
2023-01-30 13:00:00,68.79,68.79,68.69,68.69,2898.0,68.79,68.79,68.69,68.69,2898.0
2023-01-30 13:05:00,68.75,68.79,68.69,68.69,9491.0,68.75,68.79,68.69,68.69,9491.0
2023-01-30 13:10:00,68.69,68.76,68.62,68.73,40700.0,68.69,68.76,68.62,68.73,40700.0
2023-01-30 13:15:00,68.72,68.89,68.69,68.75,33445.0,68.72,68.89,68.69,68.75,33445.0
2023-01-30 13:20:00,68.71,68.72,68.57,68.61,27672.0,68.71,68.72,68.57,68.61,27672.0
2023-01-30 13:25:00,68.57,68.68,68.57,68.68,21784.0,68.57,68.68,68.57,68.68,21784.0
2023-01-30 13:30:00,68.64,68.66,68.58,68.65,11740.0,68.64,68.66,68.58,68.65,11740.0
2023-01-30 13:35:00,68.62,68.75,68.6,68.71,6242.0,68.62,68.75,68.6,68.71,6242.0
2023-01-30 13:40:00,68.72,68.74,68.41,68.48,62123.0,68.72,68.74,68.41,68.48,62123.0
2023-01-30 13:45:00,68.45,68.55,68.42,68.51,66542.0,68.45,68.55,68.42,68.51,66542.0
2023-01-30 13:50:00,68.49,68.51,68.42,68.45,11991.0,68.49,68.51,68.42,68.45,11991.0
2023-01-30 13:55:00,68.46,68.61,68.46,68.56,12360.0,68.46,68.61,68.46,68.56,12360.0
2023-01-30 14:00:00,68.56,68.59,68.5,68.56,5736.0,68.56,68.59,68.5,68.56,5736.0
2023-01-30 14:05:00,68.55,68.55,68.26,68.28,21821.0,68.55,68.55,68.26,68.28,21821.0
2023-01-30 14:10:00,68.26,68.28,68.12,68.22,29483.0,68.26,68.28,68.12,68.22,29483.0
2023-01-30 14:15:00,68.23,68.34,68.2,68.28,13669.0,68.23,68.34,68.2,68.28,13669.0
2023-01-30 14:20:00,68.26,68.3,68.23,68.23,20425.0,68.26,68.3,68.23,68.23,20425.0
2023-01-30 14:25:00,68.23,68.33,68.11,68.28,35408.0,68.23,68.33,68.11,68.28,35408.0
2023-01-30 14:30:00,68.29,68.31,68.21,68.22,7404.0,68.29,68.31,68.21,68.22,7404.0
2023-01-30 14:35:00,68.23,68.28,68.19,68.27,11106.0,68.23,68.28,68.19,68.27,11106.0
2023-01-30 14:40:00,68.28,68.28,68.19,68.19,5009.0,68.28,68.28,68.19,68.19,5009.0
2023-01-30 14:45:00,68.17,68.19,68.08,68.12,31848.0,68.17,68.19,68.08,68.12,31848.0
2023-01-30 14:50:00,68.11,68.13,68.04,68.1,35185.0,68.11,68.13,68.04,68.1,35185.0
2023-01-30 14:55:00,68.09,68.13,68.04,68.09,23400.0,68.09,68.13,68.04,68.09,23400.0
2023-01-30 15:00:00,68.09,68.14,68.07,68.13,10834.0,68.09,68.14,68.07,68.13,10834.0
2023-01-30 15:05:00,68.12,68.12,68.03,68.07,14689.0,68.12,68.12,68.03,68.07,14689.0
2023-01-30 15:10:00,68.07,68.13,68.06,68.06,17407.0,68.07,68.13,68.06,68.06,17407.0
2023-01-30 15:15:00,68.06,68.11,68.04,68.1,50243.0,68.06,68.11,68.04,68.1,50243.0
2023-01-30 15:20:00,68.11,68.12,68.09,68.11,129584.0,68.11,68.12,68.09,68.11,129584.0
2023-01-30 15:25:00,68.11,68.24,68.1,68.15,134696.0,68.11,68.24,68.1,68.15,134696.0
2023-01-30 15:30:00,68.15,68.17,68.14,68.16,27253.0,68.15,68.17,68.14,68.16,27253.0
2023-01-30 15:35:00,68.16,68.23,68.16,68.2,26116.0,68.16,68.23,68.16,68.2,26116.0
2023-01-30 15:40:00,68.2,68.25,68.12,68.12,42167.0,68.2,68.25,68.12,68.12,42167.0
2023-01-30 15:45:00,68.12,68.16,68.11,68.16,45078.0,68.12,68.16,68.11,68.16,45078.0
2023-01-30 15:50:00,68.15,68.17,68.12,68.16,36260.0,68.15,68.17,68.12,68.16,36260.0
2023-01-30 15:55:00,68.16,68.16,68.09,68.11,107014.0,68.16,68.16,68.09,68.11,107014.0
2023-01-31 09:30:00,67.86,67.96,67.67,67.87,43419.0,67.86,67.96,67.67,67.87,43419.0
2023-01-31 09:35:00,67.84,68.03,67.8,67.98,19898.0,67.84,68.03,67.8,67.98,19898.0
2023-01-31 09:40:00,68.02,68.15,67.93,68.14,10092.0,68.02,68.15,67.93,68.14,10092.0
2023-01-31 09:45:00,68.11,68.31,68.03,68.27,9484.0,68.11,68.31,68.03,68.27,9484.0
2023-01-31 09:50:00,68.31,68.49,68.28,68.44,18426.0,68.31,68.49,68.28,68.44,18426.0
2023-01-31 09:55:00,68.47,68.67,68.47,68.62,17232.0,68.47,68.67,68.47,68.62,17232.0
2023-01-31 10:00:00,68.63,68.7,68.51,68.58,17640.0,68.63,68.7,68.51,68.58,17640.0
2023-01-31 10:05:00,68.62,68.62,68.39,68.4,8523.0,68.62,68.62,68.39,68.4,8523.0
2023-01-31 10:10:00,68.45,68.65,68.36,68.64,4431.0,68.45,68.65,68.36,68.64,4431.0
2023-01-31 10:15:00,68.65,68.81,68.65,68.73,16856.0,68.65,68.81,68.65,68.73,16856.0
2023-01-31 10:20:00,68.77,68.82,68.64,68.75,6879.0,68.77,68.82,68.64,68.75,6879.0
2023-01-31 10:25:00,68.74,68.84,68.7,68.77,10584.0,68.74,68.84,68.7,68.77,10584.0
2023-01-31 10:30:00,68.77,68.95,68.77,68.94,12663.0,68.77,68.95,68.77,68.94,12663.0
2023-01-31 10:35:00,68.94,69.05,68.92,69.02,23824.0,68.94,69.05,68.92,69.02,23824.0
2023-01-31 10:40:00,69.1,69.34,69.06,69.1,24260.0,69.1,69.34,69.06,69.1,24260.0
2023-01-31 10:45:00,69.13,69.2,69.06,69.17,18007.0,69.13,69.2,69.06,69.17,18007.0
2023-01-31 10:50:00,69.18,69.37,69.18,69.28,10686.0,69.18,69.37,69.18,69.28,10686.0
2023-01-31 10:55:00,69.31,69.36,69.13,69.19,21641.0,69.31,69.36,69.13,69.19,21641.0
2023-01-31 11:00:00,69.21,69.28,68.95,68.99,22712.0,69.21,69.28,68.95,68.99,22712.0
2023-01-31 11:05:00,69.0,69.15,69.0,69.15,3350.0,69.0,69.15,69.0,69.15,3350.0
2023-01-31 11:10:00,69.22,69.24,69.07,69.15,13775.0,69.22,69.24,69.07,69.15,13775.0
2023-01-31 11:15:00,69.16,69.22,69.02,69.09,21042.0,69.16,69.22,69.02,69.09,21042.0
2023-01-31 11:20:00,69.11,69.15,69.04,69.05,14807.0,69.11,69.15,69.04,69.05,14807.0
2023-01-31 11:25:00,69.03,69.09,68.88,68.99,15252.0,69.03,69.09,68.88,68.99,15252.0
2023-01-31 11:30:00,68.99,68.99,68.87,68.89,20181.0,68.99,68.99,68.87,68.89,20181.0
2023-01-31 11:35:00,68.87,68.89,68.78,68.85,14185.0,68.87,68.89,68.78,68.85,14185.0
2023-01-31 11:40:00,68.86,69.09,68.85,69.06,21650.0,68.86,69.09,68.85,69.06,21650.0
2023-01-31 11:45:00,69.03,69.03,68.84,68.84,3805.0,69.03,69.03,68.84,68.84,3805.0
2023-01-31 11:50:00,68.82,68.86,68.74,68.86,8441.0,68.82,68.86,68.74,68.86,8441.0
2023-01-31 11:55:00,68.87,68.93,68.79,68.81,7070.0,68.87,68.93,68.79,68.81,7070.0
2023-01-31 12:00:00,68.82,68.84,68.77,68.81,3300.0,68.82,68.84,68.77,68.81,3300.0
2023-01-31 12:05:00,68.84,68.9,68.84,68.88,2291.0,68.84,68.9,68.84,68.88,2291.0
2023-01-31 12:10:00,68.92,69.03,68.85,69.01,7129.0,68.92,69.03,68.85,69.01,7129.0
2023-01-31 12:15:00,68.99,69.0,68.9,68.96,2837.0,68.99,69.0,68.9,68.96,2837.0
2023-01-31 12:20:00,68.93,68.99,68.9,68.95,3369.0,68.93,68.99,68.9,68.95,3369.0
2023-01-31 12:25:00,68.92,69.1,68.88,69.09,13723.0,68.92,69.1,68.88,69.09,13723.0
2023-01-31 12:30:00,69.1,69.13,69.04,69.04,8496.0,69.1,69.13,69.04,69.04,8496.0
2023-01-31 12:35:00,69.02,69.03,68.96,68.98,5796.0,69.02,69.03,68.96,68.98,5796.0
2023-01-31 12:40:00,68.94,69.01,68.92,69.0,2435.0,68.94,69.01,68.92,69.0,2435.0
2023-01-31 12:45:00,68.98,69.14,68.97,69.14,9396.0,68.98,69.14,68.97,69.14,9396.0
2023-01-31 12:50:00,69.15,69.16,69.06,69.12,7011.0,69.15,69.16,69.06,69.12,7011.0
2023-01-31 12:55:00,69.17,69.18,69.1,69.12,7990.0,69.17,69.18,69.1,69.12,7990.0
2023-01-31 13:00:00,69.13,69.17,69.06,69.08,8287.0,69.13,69.17,69.06,69.08,8287.0
2023-01-31 13:05:00,69.07,69.18,69.07,69.15,3816.0,69.07,69.18,69.07,69.15,3816.0
2023-01-31 13:10:00,69.18,69.18,69.09,69.17,4201.0,69.18,69.18,69.09,69.17,4201.0
2023-01-31 13:15:00,69.19,69.19,69.14,69.18,8417.0,69.19,69.19,69.14,69.18,8417.0
2023-01-31 13:20:00,69.18,69.19,69.12,69.12,3788.0,69.18,69.19,69.12,69.12,3788.0
2023-01-31 13:25:00,69.14,69.21,69.14,69.19,6436.0,69.14,69.21,69.14,69.19,6436.0
2023-01-31 13:30:00,69.18,69.18,69.14,69.18,3309.0,69.18,69.18,69.14,69.18,3309.0
2023-01-31 13:35:00,69.15,69.17,69.1,69.12,6758.0,69.15,69.17,69.1,69.12,6758.0
2023-01-31 13:40:00,69.11,69.11,69.02,69.04,2652.0,69.11,69.11,69.02,69.04,2652.0
2023-01-31 13:45:00,69.05,69.06,69.01,69.05,9025.0,69.05,69.06,69.01,69.05,9025.0
2023-01-31 13:50:00,69.05,69.05,68.9,68.9,7133.0,69.05,69.05,68.9,68.9,7133.0
2023-01-31 13:55:00,68.88,68.89,68.8,68.83,3143.0,68.88,68.89,68.8,68.83,3143.0
2023-01-31 14:00:00,68.82,68.94,68.82,68.87,4588.0,68.82,68.94,68.82,68.87,4588.0
2023-01-31 14:05:00,68.86,68.86,68.6,68.64,10085.0,68.86,68.86,68.6,68.64,10085.0
2023-01-31 14:10:00,68.65,68.78,68.65,68.72,14278.0,68.65,68.78,68.65,68.72,14278.0
2023-01-31 14:15:00,68.71,68.76,68.69,68.75,8597.0,68.71,68.76,68.69,68.75,8597.0
2023-01-31 14:20:00,68.75,68.88,68.74,68.83,21531.0,68.75,68.88,68.74,68.83,21531.0
2023-01-31 14:25:00,68.79,69.22,68.79,69.17,17019.0,68.79,69.22,68.79,69.17,17019.0
2023-01-31 14:30:00,69.15,69.25,69.15,69.23,8611.0,69.15,69.25,69.15,69.23,8611.0
2023-01-31 14:35:00,69.23,69.27,69.19,69.2,9382.0,69.23,69.27,69.19,69.2,9382.0
2023-01-31 14:40:00,69.2,69.29,69.2,69.28,20158.0,69.2,69.29,69.2,69.28,20158.0
2023-01-31 14:45:00,69.28,69.33,69.26,69.32,20485.0,69.28,69.33,69.26,69.32,20485.0
2023-01-31 14:50:00,69.33,69.33,69.25,69.25,20028.0,69.33,69.33,69.25,69.25,20028.0
2023-01-31 14:55:00,69.28,69.28,69.23,69.23,12617.0,69.28,69.28,69.23,69.23,12617.0
2023-01-31 15:00:00,69.24,69.3,69.23,69.27,11239.0,69.24,69.3,69.23,69.27,11239.0
2023-01-31 15:05:00,69.27,69.32,69.26,69.29,13646.0,69.27,69.32,69.26,69.29,13646.0
2023-01-31 15:10:00,69.3,69.3,69.25,69.28,9578.0,69.3,69.3,69.25,69.28,9578.0
2023-01-31 15:15:00,69.28,69.29,69.26,69.28,16859.0,69.28,69.29,69.26,69.28,16859.0
2023-01-31 15:20:00,69.28,69.32,69.28,69.31,24435.0,69.28,69.32,69.28,69.31,24435.0
2023-01-31 15:25:00,69.31,69.34,69.3,69.32,8038.0,69.31,69.34,69.3,69.32,8038.0
2023-01-31 15:30:00,69.33,69.33,69.22,69.29,14541.0,69.33,69.33,69.22,69.29,14541.0
2023-01-31 15:35:00,69.29,69.32,69.27,69.3,6933.0,69.29,69.32,69.27,69.3,6933.0
2023-01-31 15:40:00,69.31,69.32,69.27,69.29,8607.0,69.31,69.32,69.27,69.29,8607.0
2023-01-31 15:45:00,69.29,69.31,69.24,69.26,31819.0,69.29,69.31,69.24,69.26,31819.0
2023-01-31 15:50:00,69.25,69.3,69.25,69.29,32682.0,69.25,69.3,69.25,69.29,32682.0
2023-01-31 15:55:00,69.28,69.34,69.26,69.33,134533.0,69.28,69.34,69.26,69.33,134533.0
2023-02-01 09:30:00,69.21,69.23,69.05,69.13,31052.0,69.21,69.23,69.05,69.13,31052.0
2023-02-01 09:35:00,69.1,69.41,69.08,69.4,17338.0,69.1,69.41,69.08,69.4,17338.0
2023-02-01 09:40:00,69.41,69.41,69.14,69.14,10111.0,69.41,69.41,69.14,69.14,10111.0
2023-02-01 09:45:00,69.13,69.13,68.85,68.9,35122.0,69.13,69.13,68.85,68.9,35122.0
2023-02-01 09:50:00,68.88,68.92,68.79,68.91,18964.0,68.88,68.92,68.79,68.91,18964.0
2023-02-01 09:55:00,68.97,69.02,68.81,68.81,19960.0,68.97,69.02,68.81,68.81,19960.0
2023-02-01 10:00:00,68.84,68.9,68.64,68.75,21461.0,68.84,68.9,68.64,68.75,21461.0
2023-02-01 10:05:00,68.76,68.83,68.62,68.83,14099.0,68.76,68.83,68.62,68.83,14099.0
2023-02-01 10:10:00,68.87,69.04,68.87,68.96,30701.0,68.87,69.04,68.87,68.96,30701.0
2023-02-01 10:15:00,68.94,69.08,68.87,69.08,14994.0,68.94,69.08,68.87,69.08,14994.0
2023-02-01 10:20:00,69.07,69.08,69.0,69.0,3537.0,69.07,69.08,69.0,69.0,3537.0
2023-02-01 10:25:00,69.0,69.01,68.97,68.98,38092.0,69.0,69.01,68.97,68.98,38092.0
2023-02-01 10:30:00,68.94,69.13,68.73,68.8,48846.0,68.94,69.13,68.73,68.8,48846.0
2023-02-01 10:35:00,68.81,69.25,68.81,69.0,16689.0,68.81,69.25,68.81,69.0,16689.0
2023-02-01 10:40:00,69.0,69.07,68.91,68.96,5760.0,69.0,69.07,68.91,68.96,5760.0
2023-02-01 10:45:00,68.93,69.03,68.86,68.92,8157.0,68.93,69.03,68.86,68.92,8157.0
2023-02-01 10:50:00,68.82,68.86,68.68,68.69,6573.0,68.82,68.86,68.68,68.69,6573.0
2023-02-01 10:55:00,68.77,68.77,68.6,68.66,4015.0,68.77,68.77,68.6,68.66,4015.0
2023-02-01 11:00:00,68.65,68.69,68.53,68.54,14188.0,68.65,68.69,68.53,68.54,14188.0
2023-02-01 11:05:00,68.56,68.63,68.43,68.52,12789.0,68.56,68.63,68.43,68.52,12789.0
2023-02-01 11:10:00,68.46,68.61,68.46,68.6,3144.0,68.46,68.61,68.46,68.6,3144.0
2023-02-01 11:15:00,68.5,68.59,68.45,68.58,15218.0,68.5,68.59,68.45,68.58,15218.0
2023-02-01 11:20:00,68.57,68.57,68.46,68.46,4300.0,68.57,68.57,68.46,68.46,4300.0
2023-02-01 11:25:00,68.52,68.62,68.43,68.51,11781.0,68.52,68.62,68.43,68.51,11781.0
2023-02-01 11:30:00,68.54,68.62,68.43,68.61,5984.0,68.54,68.62,68.43,68.61,5984.0
2023-02-01 11:35:00,68.65,68.77,68.63,68.63,11111.0,68.65,68.77,68.63,68.63,11111.0
2023-02-01 11:40:00,68.6,68.6,68.17,68.22,26961.0,68.6,68.6,68.17,68.22,26961.0
2023-02-01 11:45:00,68.17,68.19,68.05,68.14,14079.0,68.17,68.19,68.05,68.14,14079.0
2023-02-01 11:50:00,68.15,68.15,67.98,68.0,12930.0,68.15,68.15,67.98,68.0,12930.0
2023-02-01 11:55:00,68.0,68.0,67.69,67.75,48232.0,68.0,68.0,67.69,67.75,48232.0
2023-02-01 12:00:00,67.76,67.76,67.47,67.48,45722.0,67.76,67.76,67.47,67.48,45722.0
2023-02-01 12:05:00,67.45,67.49,67.27,67.39,73553.0,67.45,67.49,67.27,67.39,73553.0
2023-02-01 12:10:00,67.39,67.39,66.98,67.1,281880.0,67.39,67.39,66.98,67.1,281880.0
2023-02-01 12:15:00,67.12,67.2,66.94,67.11,58923.0,67.12,67.2,66.94,67.11,58923.0
2023-02-01 12:20:00,67.12,67.33,67.1,67.18,17989.0,67.12,67.33,67.1,67.18,17989.0
2023-02-01 12:25:00,67.18,67.42,67.07,67.4,31923.0,67.18,67.42,67.07,67.4,31923.0
2023-02-01 12:30:00,67.38,67.4,67.14,67.19,35230.0,67.38,67.4,67.14,67.19,35230.0
2023-02-01 12:35:00,67.16,67.17,67.03,67.12,62728.0,67.16,67.17,67.03,67.12,62728.0
2023-02-01 12:40:00,67.1,67.13,66.96,67.02,109844.0,67.1,67.13,66.96,67.02,109844.0
2023-02-01 12:45:00,67.01,67.01,66.75,66.87,45192.0,67.01,67.01,66.75,66.87,45192.0
2023-02-01 12:50:00,66.84,66.95,66.79,66.9,21417.0,66.84,66.95,66.79,66.9,21417.0
2023-02-01 12:55:00,66.87,66.93,66.78,66.86,9380.0,66.87,66.93,66.78,66.86,9380.0
2023-02-01 13:00:00,66.9,66.96,66.85,66.95,16001.0,66.9,66.96,66.85,66.95,16001.0
2023-02-01 13:05:00,66.94,67.12,66.91,67.08,19909.0,66.94,67.12,66.91,67.08,19909.0
2023-02-01 13:10:00,67.08,67.08,66.97,67.02,6824.0,67.08,67.08,66.97,67.02,6824.0
2023-02-01 13:15:00,67.05,67.13,66.96,67.11,26472.0,67.05,67.13,66.96,67.11,26472.0
2023-02-01 13:20:00,67.1,67.11,66.97,66.99,68753.0,67.1,67.11,66.97,66.99,68753.0
2023-02-01 13:25:00,66.98,67.16,66.96,67.15,22639.0,66.98,67.16,66.96,67.15,22639.0
2023-02-01 13:30:00,67.18,67.22,67.09,67.11,10402.0,67.18,67.22,67.09,67.11,10402.0
2023-02-01 13:35:00,67.13,67.13,67.0,67.05,17788.0,67.13,67.13,67.0,67.05,17788.0
2023-02-01 13:40:00,67.08,67.09,66.98,67.05,10233.0,67.08,67.09,66.98,67.05,10233.0
2023-02-01 13:45:00,67.04,67.12,67.01,67.12,7533.0,67.04,67.12,67.01,67.12,7533.0
2023-02-01 13:50:00,67.1,67.11,67.01,67.1,12811.0,67.1,67.11,67.01,67.1,12811.0
2023-02-01 13:55:00,67.09,67.12,67.02,67.04,45622.0,67.09,67.12,67.02,67.04,45622.0
2023-02-01 14:00:00,67.05,67.31,66.97,67.18,51552.0,67.05,67.31,66.97,67.18,51552.0
2023-02-01 14:05:00,67.17,67.41,67.15,67.39,116945.0,67.17,67.41,67.15,67.39,116945.0
2023-02-01 14:10:00,67.36,67.4,67.29,67.3,40048.0,67.36,67.4,67.29,67.3,40048.0
2023-02-01 14:15:00,67.31,67.33,67.14,67.28,59501.0,67.31,67.33,67.14,67.28,59501.0
2023-02-01 14:20:00,67.26,67.28,67.13,67.15,43090.0,67.26,67.28,67.13,67.15,43090.0
2023-02-01 14:25:00,67.15,67.2,66.97,66.99,117756.0,67.15,67.2,66.97,66.99,117756.0
2023-02-01 14:30:00,67.0,67.1,66.87,66.88,30031.0,67.0,67.1,66.87,66.88,30031.0
2023-02-01 14:35:00,66.88,67.16,66.86,67.15,11943.0,66.88,67.16,66.86,67.15,11943.0
2023-02-01 14:40:00,67.18,67.27,67.06,67.27,24447.0,67.18,67.27,67.06,67.27,24447.0
2023-02-01 14:45:00,67.29,67.55,67.25,67.45,22270.0,67.29,67.55,67.25,67.45,22270.0
2023-02-01 14:50:00,67.52,67.56,67.47,67.49,25607.0,67.52,67.56,67.47,67.49,25607.0
2023-02-01 14:55:00,67.47,67.47,67.35,67.4,5125.0,67.47,67.47,67.35,67.4,5125.0
2023-02-01 15:00:00,67.42,67.53,67.38,67.52,10918.0,67.42,67.53,67.38,67.52,10918.0
2023-02-01 15:05:00,67.52,67.62,67.45,67.56,16762.0,67.52,67.62,67.45,67.56,16762.0
2023-02-01 15:10:00,67.56,67.56,67.45,67.49,76243.0,67.56,67.56,67.45,67.49,76243.0
2023-02-01 15:15:00,67.49,67.54,67.43,67.52,17437.0,67.49,67.54,67.43,67.52,17437.0
2023-02-01 15:20:00,67.51,67.54,67.41,67.46,18133.0,67.51,67.54,67.41,67.46,18133.0
2023-02-01 15:25:00,67.46,67.56,67.46,67.56,23547.0,67.46,67.56,67.46,67.56,23547.0
2023-02-01 15:30:00,67.55,67.65,67.54,67.64,31680.0,67.55,67.65,67.54,67.64,31680.0
2023-02-01 15:35:00,67.63,67.66,67.61,67.62,30122.0,67.63,67.66,67.61,67.62,30122.0
2023-02-01 15:40:00,67.63,67.67,67.57,67.59,33721.0,67.63,67.67,67.57,67.59,33721.0
2023-02-01 15:45:00,67.59,67.59,67.48,67.5,40384.0,67.59,67.59,67.48,67.5,40384.0
2023-02-01 15:50:00,67.49,67.5,67.33,67.34,67879.0,67.49,67.5,67.33,67.34,67879.0
2023-02-01 15:55:00,67.34,67.42,67.31,67.36,294815.0,67.34,67.42,67.31,67.36,294815.0
2023-02-02 09:30:00,66.99,67.2,66.85,67.05,69651.0,66.99,67.2,66.85,67.05,69651.0
2023-02-02 09:35:00,67.09,67.09,66.8,66.85,30491.0,67.09,67.09,66.8,66.85,30491.0
2023-02-02 09:40:00,66.87,66.94,66.73,66.75,33136.0,66.87,66.94,66.73,66.75,33136.0
2023-02-02 09:45:00,66.74,66.77,66.65,66.75,29882.0,66.74,66.77,66.65,66.75,29882.0
2023-02-02 09:50:00,66.72,66.72,66.32,66.34,65587.0,66.72,66.72,66.32,66.34,65587.0
2023-02-02 09:55:00,66.33,66.34,66.2,66.3,93917.0,66.33,66.34,66.2,66.3,93917.0
2023-02-02 10:00:00,66.33,66.35,66.21,66.23,42992.0,66.33,66.35,66.21,66.23,42992.0
2023-02-02 10:05:00,66.23,66.24,66.07,66.13,44048.0,66.23,66.24,66.07,66.13,44048.0
2023-02-02 10:10:00,66.1,66.19,66.0,66.05,41746.0,66.1,66.19,66.0,66.05,41746.0
2023-02-02 10:15:00,66.06,66.23,66.03,66.22,49085.0,66.06,66.23,66.03,66.22,49085.0
2023-02-02 10:20:00,66.23,66.23,65.97,65.97,51422.0,66.23,66.23,65.97,65.97,51422.0
2023-02-02 10:25:00,65.96,66.15,65.9,66.12,29996.0,65.96,66.15,65.9,66.12,29996.0
2023-02-02 10:30:00,66.1,66.34,66.09,66.28,19702.0,66.1,66.34,66.09,66.28,19702.0
2023-02-02 10:35:00,66.28,66.69,66.28,66.56,29621.0,66.28,66.69,66.28,66.56,29621.0
2023-02-02 10:40:00,66.55,66.78,66.53,66.6,29799.0,66.55,66.78,66.53,66.6,29799.0
2023-02-02 10:45:00,66.6,66.86,66.57,66.86,9889.0,66.6,66.86,66.57,66.86,9889.0
2023-02-02 10:50:00,66.85,67.06,66.85,66.92,35467.0,66.85,67.06,66.85,66.92,35467.0
2023-02-02 10:55:00,66.96,66.97,66.76,66.79,17309.0,66.96,66.97,66.76,66.79,17309.0
2023-02-02 11:00:00,66.8,66.88,66.66,66.69,14200.0,66.8,66.88,66.66,66.69,14200.0
2023-02-02 11:05:00,66.73,67.0,66.62,66.85,14271.0,66.73,67.0,66.62,66.85,14271.0
2023-02-02 11:10:00,66.83,66.88,66.67,66.76,9140.0,66.83,66.88,66.67,66.76,9140.0
2023-02-02 11:15:00,66.76,66.78,66.59,66.62,9859.0,66.76,66.78,66.59,66.62,9859.0
2023-02-02 11:20:00,66.62,66.84,66.55,66.72,20143.0,66.62,66.84,66.55,66.72,20143.0
2023-02-02 11:25:00,66.69,66.73,66.39,66.55,19196.0,66.69,66.73,66.39,66.55,19196.0
2023-02-02 11:30:00,66.53,66.62,66.45,66.61,6444.0,66.53,66.62,66.45,66.61,6444.0
2023-02-02 11:35:00,66.6,66.95,66.56,66.92,22121.0,66.6,66.95,66.56,66.92,22121.0
2023-02-02 11:40:00,66.97,67.15,66.94,67.0,21072.0,66.97,67.15,66.94,67.0,21072.0
2023-02-02 11:45:00,67.01,67.14,66.96,66.96,38983.0,67.01,67.14,66.96,66.96,38983.0
2023-02-02 11:50:00,66.97,66.97,66.85,66.93,11384.0,66.97,66.97,66.85,66.93,11384.0
2023-02-02 11:55:00,66.94,67.22,66.94,67.18,15880.0,66.94,67.22,66.94,67.18,15880.0
2023-02-02 12:00:00,67.18,67.2,67.01,67.16,13409.0,67.18,67.2,67.01,67.16,13409.0
2023-02-02 12:05:00,67.19,67.32,67.12,67.18,22435.0,67.19,67.32,67.12,67.18,22435.0
2023-02-02 12:10:00,67.18,67.33,67.13,67.27,13268.0,67.18,67.33,67.13,67.27,13268.0
2023-02-02 12:15:00,67.32,67.38,67.23,67.23,20211.0,67.32,67.38,67.23,67.23,20211.0
2023-02-02 12:20:00,67.19,67.21,67.02,67.11,26644.0,67.19,67.21,67.02,67.11,26644.0
2023-02-02 12:25:00,67.11,67.23,67.02,67.02,8298.0,67.11,67.23,67.02,67.02,8298.0
2023-02-02 12:30:00,67.03,67.17,67.03,67.1,3628.0,67.03,67.17,67.03,67.1,3628.0
2023-02-02 12:35:00,67.09,67.11,67.02,67.07,73408.0,67.09,67.11,67.02,67.07,73408.0
2023-02-02 12:40:00,67.04,67.04,66.88,67.0,8885.0,67.04,67.04,66.88,67.0,8885.0
2023-02-02 12:45:00,66.99,67.01,66.94,66.96,9932.0,66.99,67.01,66.94,66.96,9932.0
2023-02-02 12:50:00,66.98,67.07,66.94,67.06,3645.0,66.98,67.07,66.94,67.06,3645.0
2023-02-02 12:55:00,67.08,67.49,67.07,67.48,44240.0,67.08,67.49,67.07,67.48,44240.0
2023-02-02 13:00:00,67.48,67.49,67.35,67.37,43980.0,67.48,67.49,67.35,67.37,43980.0
2023-02-02 13:05:00,67.34,67.48,67.32,67.41,17437.0,67.34,67.48,67.32,67.41,17437.0
2023-02-02 13:10:00,67.36,67.45,67.34,67.45,13648.0,67.36,67.45,67.34,67.45,13648.0
2023-02-02 13:15:00,67.46,67.47,67.26,67.28,6763.0,67.46,67.47,67.26,67.28,6763.0
2023-02-02 13:20:00,67.27,67.27,67.18,67.21,7478.0,67.27,67.27,67.18,67.21,7478.0
2023-02-02 13:25:00,67.2,67.24,67.15,67.22,204382.0,67.2,67.24,67.15,67.22,204382.0
2023-02-02 13:30:00,67.23,67.33,67.23,67.27,2450.0,67.23,67.33,67.23,67.27,2450.0
2023-02-02 13:35:00,67.29,67.45,67.29,67.42,12889.0,67.29,67.45,67.29,67.42,12889.0
2023-02-02 13:40:00,67.43,67.45,67.29,67.32,8430.0,67.43,67.45,67.29,67.32,8430.0
2023-02-02 13:45:00,67.35,67.43,67.34,67.39,16779.0,67.35,67.43,67.34,67.39,16779.0
2023-02-02 13:50:00,67.38,67.39,67.24,67.3,6134.0,67.38,67.39,67.24,67.3,6134.0
2023-02-02 13:55:00,67.29,67.36,67.21,67.29,4649.0,67.29,67.36,67.21,67.29,4649.0
2023-02-02 14:00:00,67.27,67.35,67.22,67.22,6340.0,67.27,67.35,67.22,67.22,6340.0
2023-02-02 14:05:00,67.2,67.23,67.15,67.16,8836.0,67.2,67.23,67.15,67.16,8836.0
2023-02-02 14:10:00,67.14,67.16,67.03,67.07,9804.0,67.14,67.16,67.03,67.07,9804.0
2023-02-02 14:15:00,67.07,67.25,67.01,67.22,98271.0,67.07,67.25,67.01,67.22,98271.0
2023-02-02 14:20:00,67.19,67.22,66.91,66.94,45384.0,67.19,67.22,66.91,66.94,45384.0
2023-02-02 14:25:00,66.93,66.95,66.59,66.64,29137.0,66.93,66.95,66.59,66.64,29137.0
2023-02-02 14:30:00,66.62,66.64,66.48,66.48,28637.0,66.62,66.64,66.48,66.48,28637.0
2023-02-02 14:35:00,66.5,66.65,66.5,66.6,18189.0,66.5,66.65,66.5,66.6,18189.0
2023-02-02 14:40:00,66.62,66.62,66.54,66.59,7215.0,66.62,66.62,66.54,66.59,7215.0
2023-02-02 14:45:00,66.61,66.67,66.59,66.67,12588.0,66.61,66.67,66.59,66.67,12588.0
2023-02-02 14:50:00,66.66,66.73,66.6,66.65,98766.0,66.66,66.73,66.6,66.65,98766.0
2023-02-02 14:55:00,66.63,66.68,66.57,66.68,17111.0,66.63,66.68,66.57,66.68,17111.0
2023-02-02 15:00:00,66.67,66.68,66.59,66.6,10648.0,66.67,66.68,66.59,66.6,10648.0
2023-02-02 15:05:00,66.61,66.66,66.58,66.59,15423.0,66.61,66.66,66.58,66.59,15423.0
2023-02-02 15:10:00,66.6,66.6,66.54,66.58,12761.0,66.6,66.6,66.54,66.58,12761.0
2023-02-02 15:15:00,66.59,66.61,66.57,66.58,9601.0,66.59,66.61,66.57,66.58,9601.0
2023-02-02 15:20:00,66.58,66.58,66.49,66.54,17893.0,66.58,66.58,66.49,66.54,17893.0
2023-02-02 15:25:00,66.54,66.57,66.51,66.51,17167.0,66.54,66.57,66.51,66.51,17167.0
2023-02-02 15:30:00,66.52,66.58,66.52,66.57,18302.0,66.52,66.58,66.52,66.57,18302.0
2023-02-02 15:35:00,66.57,66.59,66.53,66.55,10685.0,66.57,66.59,66.53,66.55,10685.0
2023-02-02 15:40:00,66.56,66.56,66.49,66.52,7502.0,66.56,66.56,66.49,66.52,7502.0
2023-02-02 15:45:00,66.53,66.56,66.48,66.56,18044.0,66.53,66.56,66.48,66.56,18044.0
2023-02-02 15:50:00,66.55,66.6,66.55,66.58,63096.0,66.55,66.6,66.55,66.58,63096.0
2023-02-02 15:55:00,66.57,66.59,66.53,66.57,153774.0,66.57,66.59,66.53,66.57,153774.0
2023-02-03 09:30:00,66.73,67.14,66.71,67.1,53039.0,66.73,67.14,66.71,67.1,53039.0
2023-02-03 09:35:00,67.11,67.35,67.0,67.31,34297.0,67.11,67.35,67.0,67.31,34297.0
2023-02-03 09:40:00,67.3,67.38,67.18,67.35,21966.0,67.3,67.38,67.18,67.35,21966.0
2023-02-03 09:45:00,67.34,67.64,67.31,67.6,58162.0,67.34,67.64,67.31,67.6,58162.0
2023-02-03 09:50:00,67.6,67.6,67.4,67.49,39545.0,67.6,67.6,67.4,67.49,39545.0
2023-02-03 09:55:00,67.5,67.9,67.5,67.81,348393.0,67.5,67.9,67.5,67.81,348393.0
2023-02-03 10:00:00,67.79,67.93,67.66,67.86,63618.0,67.79,67.93,67.66,67.86,63618.0
2023-02-03 10:05:00,67.83,67.97,67.69,67.78,39356.0,67.83,67.97,67.69,67.78,39356.0
2023-02-03 10:10:00,67.78,67.97,67.78,67.97,25019.0,67.78,67.97,67.78,67.97,25019.0
2023-02-03 10:15:00,67.97,68.27,67.92,68.18,45463.0,67.97,68.27,67.92,68.18,45463.0
2023-02-03 10:20:00,68.21,68.35,68.21,68.3,29682.0,68.21,68.35,68.21,68.3,29682.0
2023-02-03 10:25:00,68.3,68.39,68.19,68.19,79802.0,68.3,68.39,68.19,68.19,79802.0
2023-02-03 10:30:00,68.2,68.3,68.1,68.27,48073.0,68.2,68.3,68.1,68.27,48073.0
2023-02-03 10:35:00,68.28,68.34,68.13,68.15,28960.0,68.28,68.34,68.13,68.15,28960.0
2023-02-03 10:40:00,68.12,68.38,68.12,68.14,45319.0,68.12,68.38,68.12,68.14,45319.0
2023-02-03 10:45:00,68.16,68.19,67.9,67.91,47972.0,68.16,68.19,67.9,67.91,47972.0
2023-02-03 10:50:00,67.91,67.91,67.77,67.78,24326.0,67.91,67.91,67.77,67.78,24326.0
2023-02-03 10:55:00,67.78,67.84,67.63,67.71,16025.0,67.78,67.84,67.63,67.71,16025.0
2023-02-03 11:00:00,67.71,67.71,67.34,67.36,20543.0,67.71,67.71,67.34,67.36,20543.0
2023-02-03 11:05:00,67.37,67.37,67.12,67.12,39949.0,67.37,67.37,67.12,67.12,39949.0
2023-02-03 11:10:00,67.11,67.19,67.05,67.06,17199.0,67.11,67.19,67.05,67.06,17199.0
2023-02-03 11:15:00,67.07,67.07,66.63,66.64,56342.0,67.07,67.07,66.63,66.64,56342.0
2023-02-03 11:20:00,66.66,66.77,66.58,66.66,36613.0,66.66,66.77,66.58,66.66,36613.0
2023-02-03 11:25:00,66.61,66.61,66.17,66.27,63183.0,66.61,66.61,66.17,66.27,63183.0
2023-02-03 11:30:00,66.26,66.29,65.92,66.14,93498.0,66.26,66.29,65.92,66.14,93498.0
2023-02-03 11:35:00,66.12,66.15,65.76,65.99,99918.0,66.12,66.15,65.76,65.99,99918.0
2023-02-03 11:40:00,65.96,66.02,65.76,65.76,78300.0,65.96,66.02,65.76,65.76,78300.0
2023-02-03 11:45:00,65.82,65.89,65.63,65.73,62676.0,65.82,65.89,65.63,65.73,62676.0
2023-02-03 11:50:00,65.68,65.73,65.58,65.68,47024.0,65.68,65.73,65.58,65.68,47024.0
2023-02-03 11:55:00,65.66,65.7,65.55,65.58,45622.0,65.66,65.7,65.55,65.58,45622.0
2023-02-03 12:00:00,65.55,65.55,65.03,65.08,70564.0,65.55,65.55,65.03,65.08,70564.0
2023-02-03 12:05:00,65.06,65.08,64.96,65.0,97902.0,65.06,65.08,64.96,65.0,97902.0
2023-02-03 12:10:00,64.99,65.22,64.94,65.16,68792.0,64.99,65.22,64.94,65.16,68792.0
2023-02-03 12:15:00,65.19,65.27,65.07,65.09,38777.0,65.19,65.27,65.07,65.09,38777.0
2023-02-03 12:20:00,65.09,65.33,65.07,65.3,25491.0,65.09,65.33,65.07,65.3,25491.0
2023-02-03 12:25:00,65.29,65.29,65.03,65.08,45256.0,65.29,65.29,65.03,65.08,45256.0
2023-02-03 12:30:00,65.06,65.14,64.95,65.05,54090.0,65.06,65.14,64.95,65.05,54090.0
2023-02-03 12:35:00,65.05,65.21,65.05,65.16,17206.0,65.05,65.21,65.05,65.16,17206.0
2023-02-03 12:40:00,65.14,65.19,65.07,65.08,18882.0,65.14,65.19,65.07,65.08,18882.0
2023-02-03 12:45:00,65.08,65.23,65.08,65.1,18903.0,65.08,65.23,65.08,65.1,18903.0
2023-02-03 12:50:00,65.05,65.15,64.92,64.96,35203.0,65.05,65.15,64.92,64.96,35203.0
2023-02-03 12:55:00,64.96,65.02,64.77,64.89,145678.0,64.96,65.02,64.77,64.89,145678.0
2023-02-03 13:00:00,64.87,65.09,64.79,64.94,30764.0,64.87,65.09,64.79,64.94,30764.0
2023-02-03 13:05:00,64.94,64.97,64.8,64.82,51577.0,64.94,64.97,64.8,64.82,51577.0
2023-02-03 13:10:00,64.82,64.9,64.76,64.78,49727.0,64.82,64.9,64.76,64.78,49727.0
2023-02-03 13:15:00,64.78,64.95,64.58,64.93,72071.0,64.78,64.95,64.58,64.93,72071.0
2023-02-03 13:20:00,64.92,65.02,64.76,65.02,53044.0,64.92,65.02,64.76,65.02,53044.0
2023-02-03 13:25:00,65.01,65.02,64.85,64.88,20257.0,65.01,65.02,64.85,64.88,20257.0
2023-02-03 13:30:00,64.85,64.99,64.77,64.99,53273.0,64.85,64.99,64.77,64.99,53273.0
2023-02-03 13:35:00,64.98,65.06,64.91,65.05,58838.0,64.98,65.06,64.91,65.05,58838.0
2023-02-03 13:40:00,65.01,65.04,64.92,64.93,16139.0,65.01,65.04,64.92,64.93,16139.0
2023-02-03 13:45:00,64.93,64.93,64.62,64.74,66676.0,64.93,64.93,64.62,64.74,66676.0
2023-02-03 13:50:00,64.75,64.78,64.71,64.72,26741.0,64.75,64.78,64.71,64.72,26741.0
2023-02-03 13:55:00,64.72,64.77,64.68,64.76,13506.0,64.72,64.77,64.68,64.76,13506.0
2023-02-03 14:00:00,64.78,64.79,64.62,64.68,64544.0,64.78,64.79,64.62,64.68,64544.0
2023-02-03 14:05:00,64.69,64.69,64.53,64.58,105116.0,64.69,64.69,64.53,64.58,105116.0
2023-02-03 14:10:00,64.59,64.85,64.51,64.85,34578.0,64.59,64.85,64.51,64.85,34578.0
2023-02-03 14:15:00,64.84,64.84,64.64,64.71,23593.0,64.84,64.84,64.64,64.71,23593.0
2023-02-03 14:20:00,64.69,64.72,64.54,64.61,28816.0,64.69,64.72,64.54,64.61,28816.0
2023-02-03 14:25:00,64.62,64.63,64.49,64.54,52632.0,64.62,64.63,64.49,64.54,52632.0
2023-02-03 14:30:00,64.55,64.58,64.46,64.5,24276.0,64.55,64.58,64.46,64.5,24276.0
2023-02-03 14:35:00,64.49,64.5,64.43,64.5,46042.0,64.49,64.5,64.43,64.5,46042.0
2023-02-03 14:40:00,64.48,64.53,64.47,64.52,28467.0,64.48,64.53,64.47,64.52,28467.0
2023-02-03 14:45:00,64.52,64.53,64.43,64.43,27583.0,64.52,64.53,64.43,64.43,27583.0
2023-02-03 14:50:00,64.44,64.45,64.43,64.44,22842.0,64.44,64.45,64.43,64.44,22842.0
2023-02-03 14:55:00,64.45,64.45,64.37,64.38,33224.0,64.45,64.45,64.37,64.38,33224.0
2023-02-03 15:00:00,64.38,64.39,64.35,64.37,23521.0,64.38,64.39,64.35,64.37,23521.0
2023-02-03 15:05:00,64.37,64.44,64.35,64.41,29678.0,64.37,64.44,64.35,64.41,29678.0
2023-02-03 15:10:00,64.4,64.49,64.37,64.49,26834.0,64.4,64.49,64.37,64.49,26834.0
2023-02-03 15:15:00,64.48,64.48,64.42,64.44,30354.0,64.48,64.48,64.42,64.44,30354.0
2023-02-03 15:20:00,64.45,64.46,64.41,64.46,22614.0,64.45,64.46,64.41,64.46,22614.0
2023-02-03 15:25:00,64.46,64.47,64.42,64.45,33464.0,64.46,64.47,64.42,64.45,33464.0
2023-02-03 15:30:00,64.45,64.49,64.44,64.46,33849.0,64.45,64.49,64.44,64.46,33849.0
2023-02-03 15:35:00,64.47,64.48,64.44,64.48,27913.0,64.47,64.48,64.44,64.48,27913.0
2023-02-03 15:40:00,64.47,64.51,64.46,64.5,46020.0,64.47,64.51,64.46,64.5,46020.0
2023-02-03 15:45:00,64.5,64.51,64.41,64.46,82308.0,64.5,64.51,64.41,64.46,82308.0
2023-02-03 15:50:00,64.45,64.47,64.4,64.43,179846.0,64.45,64.47,64.4,64.43,179846.0
2023-02-03 15:55:00,64.43,64.45,64.38,64.41,237892.0,64.43,64.45,64.38,64.41,237892.0
2023-02-06 09:30:00,65.07,65.28,64.83,64.84,80521.0,65.07,65.28,64.83,64.84,80521.0
2023-02-06 09:35:00,64.84,64.91,64.67,64.81,76695.0,64.84,64.91,64.67,64.81,76695.0
2023-02-06 09:40:00,64.8,64.94,64.78,64.87,38760.0,64.8,64.94,64.78,64.87,38760.0
2023-02-06 09:45:00,64.85,64.87,64.75,64.85,16458.0,64.85,64.87,64.75,64.85,16458.0
2023-02-06 09:50:00,64.82,65.0,64.74,64.79,31116.0,64.82,65.0,64.74,64.79,31116.0
2023-02-06 09:55:00,64.83,64.84,64.73,64.73,13067.0,64.83,64.84,64.73,64.73,13067.0
2023-02-06 10:00:00,64.73,64.73,64.38,64.52,84687.0,64.73,64.73,64.38,64.52,84687.0
2023-02-06 10:05:00,64.52,64.72,64.41,64.65,22891.0,64.52,64.72,64.41,64.65,22891.0
2023-02-06 10:10:00,64.61,64.61,64.44,64.5,42131.0,64.61,64.61,64.44,64.5,42131.0
2023-02-06 10:15:00,64.49,64.52,64.25,64.25,64887.0,64.49,64.52,64.25,64.25,64887.0
2023-02-06 10:20:00,64.26,64.38,64.24,64.26,35470.0,64.26,64.38,64.24,64.26,35470.0
2023-02-06 10:25:00,64.28,64.35,64.18,64.23,70028.0,64.28,64.35,64.18,64.23,70028.0
2023-02-06 10:30:00,64.23,64.27,64.16,64.2,26447.0,64.23,64.27,64.16,64.2,26447.0
2023-02-06 10:35:00,64.18,64.2,63.98,63.98,51277.0,64.18,64.2,63.98,63.98,51277.0
2023-02-06 10:40:00,63.98,64.04,63.86,63.88,31051.0,63.98,64.04,63.86,63.88,31051.0
2023-02-06 10:45:00,63.87,64.02,63.83,63.92,40715.0,63.87,64.02,63.83,63.92,40715.0
2023-02-06 10:50:00,63.89,64.08,63.85,63.95,29463.0,63.89,64.08,63.85,63.95,29463.0
2023-02-06 10:55:00,63.95,63.95,63.83,63.83,37636.0,63.95,63.95,63.83,63.83,37636.0
2023-02-06 11:00:00,63.82,63.85,63.67,63.77,45601.0,63.82,63.85,63.67,63.77,45601.0
2023-02-06 11:05:00,63.8,64.12,63.79,64.0,28320.0,63.8,64.12,63.79,64.0,28320.0
2023-02-06 11:10:00,64.01,64.25,64.01,64.19,28626.0,64.01,64.25,64.01,64.19,28626.0
2023-02-06 11:15:00,64.19,64.31,64.04,64.3,17524.0,64.19,64.31,64.04,64.3,17524.0
2023-02-06 11:20:00,64.28,64.45,64.27,64.38,47561.0,64.28,64.45,64.27,64.38,47561.0
2023-02-06 11:25:00,64.35,64.7,64.29,64.6,98516.0,64.35,64.7,64.29,64.6,98516.0
2023-02-06 11:30:00,64.66,64.75,64.6,64.63,39697.0,64.66,64.75,64.6,64.63,39697.0
2023-02-06 11:35:00,64.61,64.82,64.58,64.58,21466.0,64.61,64.82,64.58,64.58,21466.0
2023-02-06 11:40:00,64.6,64.92,64.57,64.85,24639.0,64.6,64.92,64.57,64.85,24639.0
2023-02-06 11:45:00,64.83,65.05,64.82,64.86,28501.0,64.83,65.05,64.82,64.86,28501.0
2023-02-06 11:50:00,64.85,65.05,64.85,64.85,31318.0,64.85,65.05,64.85,64.85,31318.0
2023-02-06 11:55:00,64.85,65.0,64.82,64.86,26374.0,64.85,65.0,64.82,64.86,26374.0
2023-02-06 12:00:00,64.84,64.87,64.62,64.62,10773.0,64.84,64.87,64.62,64.62,10773.0
2023-02-06 12:05:00,64.61,65.01,64.61,64.95,9306.0,64.61,65.01,64.61,64.95,9306.0
2023-02-06 12:10:00,64.95,65.03,64.87,64.87,9746.0,64.95,65.03,64.87,64.87,9746.0
2023-02-06 12:15:00,64.85,64.95,64.79,64.82,8847.0,64.85,64.95,64.79,64.82,8847.0
2023-02-06 12:20:00,64.91,65.03,64.82,64.82,5590.0,64.91,65.03,64.82,64.82,5590.0
2023-02-06 12:25:00,64.83,64.88,64.79,64.87,5578.0,64.83,64.88,64.79,64.87,5578.0
2023-02-06 12:30:00,64.88,64.89,64.73,64.78,5400.0,64.88,64.89,64.73,64.78,5400.0
2023-02-06 12:35:00,64.81,65.05,64.8,65.04,47440.0,64.81,65.05,64.8,65.04,47440.0
2023-02-06 12:40:00,65.02,65.09,65.0,65.04,23142.0,65.02,65.09,65.0,65.04,23142.0
2023-02-06 12:45:00,65.09,65.14,65.08,65.09,12700.0,65.09,65.14,65.08,65.09,12700.0
2023-02-06 12:50:00,65.11,65.18,64.94,64.96,11205.0,65.11,65.18,64.94,64.96,11205.0
2023-02-06 12:55:00,64.95,65.03,64.92,64.93,9682.0,64.95,65.03,64.92,64.93,9682.0
2023-02-06 13:00:00,64.91,64.94,64.85,64.86,4986.0,64.91,64.94,64.85,64.86,4986.0
2023-02-06 13:05:00,64.93,65.04,64.93,65.0,7434.0,64.93,65.04,64.93,65.0,7434.0
2023-02-06 13:10:00,65.05,65.06,64.95,65.05,3856.0,65.05,65.06,64.95,65.05,3856.0
2023-02-06 13:15:00,65.05,65.05,64.94,64.97,3597.0,65.05,65.05,64.94,64.97,3597.0
2023-02-06 13:20:00,64.96,65.07,64.96,65.0,9820.0,64.96,65.07,64.96,65.0,9820.0
2023-02-06 13:25:00,65.02,65.06,64.99,64.99,9251.0,65.02,65.06,64.99,64.99,9251.0
2023-02-06 13:30:00,65.02,65.1,65.0,65.01,10489.0,65.02,65.1,65.0,65.01,10489.0
2023-02-06 13:35:00,64.99,65.15,64.98,65.13,9236.0,64.99,65.15,64.98,65.13,9236.0
2023-02-06 13:40:00,65.16,65.16,65.12,65.13,7798.0,65.16,65.16,65.12,65.13,7798.0
2023-02-06 13:45:00,65.11,65.15,65.05,65.05,3610.0,65.11,65.15,65.05,65.05,3610.0
2023-02-06 13:50:00,65.06,65.13,65.06,65.13,4197.0,65.06,65.13,65.06,65.13,4197.0
2023-02-06 13:55:00,65.13,65.29,65.12,65.19,13283.0,65.13,65.29,65.12,65.19,13283.0
2023-02-06 14:00:00,65.23,65.3,65.17,65.23,17048.0,65.23,65.3,65.17,65.23,17048.0
2023-02-06 14:05:00,65.24,65.28,65.09,65.13,10791.0,65.24,65.28,65.09,65.13,10791.0
2023-02-06 14:10:00,65.13,65.18,65.08,65.1,20676.0,65.13,65.18,65.08,65.1,20676.0
2023-02-06 14:15:00,65.1,65.27,65.09,65.21,52015.0,65.1,65.27,65.09,65.21,52015.0
2023-02-06 14:20:00,65.19,65.3,65.17,65.24,17416.0,65.19,65.3,65.17,65.24,17416.0
2023-02-06 14:25:00,65.25,65.29,65.14,65.29,27617.0,65.25,65.29,65.14,65.29,27617.0
2023-02-06 14:30:00,65.27,65.44,65.27,65.39,48165.0,65.27,65.44,65.27,65.39,48165.0
2023-02-06 14:35:00,65.4,65.46,65.38,65.4,7940.0,65.4,65.46,65.38,65.4,7940.0
2023-02-06 14:40:00,65.42,65.45,65.41,65.45,8306.0,65.42,65.45,65.41,65.45,8306.0
2023-02-06 14:45:00,65.44,65.46,65.35,65.35,16727.0,65.44,65.46,65.35,65.35,16727.0
2023-02-06 14:50:00,65.36,65.41,65.34,65.39,6964.0,65.36,65.41,65.34,65.39,6964.0
2023-02-06 14:55:00,65.38,65.41,65.37,65.41,7841.0,65.38,65.41,65.37,65.41,7841.0
2023-02-06 15:00:00,65.41,65.44,65.38,65.39,9693.0,65.41,65.44,65.38,65.39,9693.0
2023-02-06 15:05:00,65.4,65.4,65.34,65.4,6718.0,65.4,65.4,65.34,65.4,6718.0
2023-02-06 15:10:00,65.41,65.42,65.36,65.39,8010.0,65.41,65.42,65.36,65.39,8010.0
2023-02-06 15:15:00,65.39,65.49,65.39,65.48,80855.0,65.39,65.49,65.39,65.48,80855.0
2023-02-06 15:20:00,65.48,65.49,65.45,65.46,49886.0,65.48,65.49,65.45,65.46,49886.0
2023-02-06 15:25:00,65.45,65.46,65.38,65.43,21111.0,65.45,65.46,65.38,65.43,21111.0
2023-02-06 15:30:00,65.43,65.49,65.4,65.49,26882.0,65.43,65.49,65.4,65.49,26882.0
2023-02-06 15:35:00,65.49,65.5,65.46,65.48,32664.0,65.49,65.5,65.46,65.48,32664.0
2023-02-06 15:40:00,65.48,65.5,65.45,65.46,23066.0,65.48,65.5,65.45,65.46,23066.0
2023-02-06 15:45:00,65.46,65.46,65.42,65.45,31703.0,65.46,65.46,65.42,65.45,31703.0
2023-02-06 15:50:00,65.45,65.5,65.45,65.46,61510.0,65.45,65.5,65.45,65.46,61510.0
2023-02-06 15:55:00,65.45,65.53,65.44,65.5,169196.0,65.45,65.53,65.44,65.5,169196.0
2023-02-07 09:30:00,65.83,66.02,65.82,65.94,61916.0,65.83,66.02,65.82,65.94,61916.0
2023-02-07 09:35:00,65.92,65.98,65.86,65.95,32846.0,65.92,65.98,65.86,65.95,32846.0
2023-02-07 09:40:00,65.96,66.22,65.94,66.05,46716.0,65.96,66.22,65.94,66.05,46716.0
2023-02-07 09:45:00,66.06,66.14,65.93,66.14,24866.0,66.06,66.14,65.93,66.14,24866.0
2023-02-07 09:50:00,66.14,66.31,66.1,66.27,20487.0,66.14,66.31,66.1,66.27,20487.0
2023-02-07 09:55:00,66.25,66.38,66.23,66.27,27109.0,66.25,66.38,66.23,66.27,27109.0
2023-02-07 10:00:00,66.28,66.58,66.17,66.58,44392.0,66.28,66.58,66.17,66.58,44392.0
2023-02-07 10:05:00,66.56,66.6,66.39,66.44,72950.0,66.56,66.6,66.39,66.44,72950.0
2023-02-07 10:10:00,66.44,66.44,66.22,66.3,27431.0,66.44,66.44,66.22,66.3,27431.0
2023-02-07 10:15:00,66.28,66.28,66.16,66.2,10780.0,66.28,66.28,66.16,66.2,10780.0
2023-02-07 10:20:00,66.18,66.38,66.18,66.27,11477.0,66.18,66.38,66.18,66.27,11477.0
2023-02-07 10:25:00,66.29,66.3,66.13,66.23,17541.0,66.29,66.3,66.13,66.23,17541.0
2023-02-07 10:30:00,66.27,66.27,66.04,66.07,15182.0,66.27,66.27,66.04,66.07,15182.0
2023-02-07 10:35:00,66.11,66.37,66.11,66.37,13167.0,66.11,66.37,66.11,66.37,13167.0
2023-02-07 10:40:00,66.38,66.38,66.08,66.09,17331.0,66.38,66.38,66.08,66.09,17331.0
2023-02-07 10:45:00,66.1,66.24,65.97,66.24,16178.0,66.1,66.24,65.97,66.24,16178.0
2023-02-07 10:50:00,66.28,66.44,66.26,66.37,17996.0,66.28,66.44,66.26,66.37,17996.0
2023-02-07 10:55:00,66.35,66.6,66.33,66.57,32189.0,66.35,66.6,66.33,66.57,32189.0
2023-02-07 11:00:00,66.6,66.64,66.49,66.55,38514.0,66.6,66.64,66.49,66.55,38514.0
2023-02-07 11:05:00,66.54,66.99,66.54,66.9,91798.0,66.54,66.99,66.54,66.9,91798.0
2023-02-07 11:10:00,66.9,66.95,66.72,66.95,18892.0,66.9,66.95,66.72,66.95,18892.0
2023-02-07 11:15:00,66.95,67.03,66.82,66.91,26318.0,66.95,67.03,66.82,66.91,26318.0
2023-02-07 11:20:00,66.87,66.99,66.74,66.78,33042.0,66.87,66.99,66.74,66.78,33042.0
2023-02-07 11:25:00,66.8,67.04,66.73,67.01,20729.0,66.8,67.04,66.73,67.01,20729.0
2023-02-07 11:30:00,67.0,67.12,66.99,67.11,46191.0,67.0,67.12,66.99,67.11,46191.0
2023-02-07 11:35:00,67.11,67.4,67.1,67.3,55838.0,67.11,67.4,67.1,67.3,55838.0
2023-02-07 11:40:00,67.32,67.41,67.28,67.34,65223.0,67.32,67.41,67.28,67.34,65223.0
2023-02-07 11:45:00,67.37,67.45,67.32,67.42,21386.0,67.37,67.45,67.32,67.42,21386.0
2023-02-07 11:50:00,67.43,67.44,67.33,67.4,20058.0,67.43,67.44,67.33,67.4,20058.0
2023-02-07 11:55:00,67.43,67.51,67.32,67.33,17261.0,67.43,67.51,67.32,67.33,17261.0
2023-02-07 12:00:00,67.33,67.41,67.25,67.3,29530.0,67.33,67.41,67.25,67.3,29530.0
2023-02-07 12:05:00,67.32,67.37,67.3,67.35,16156.0,67.32,67.37,67.3,67.35,16156.0
2023-02-07 12:10:00,67.35,67.37,67.3,67.34,12051.0,67.35,67.37,67.3,67.34,12051.0
2023-02-07 12:15:00,67.34,67.45,67.34,67.41,10056.0,67.34,67.45,67.34,67.41,10056.0
2023-02-07 12:20:00,67.39,67.51,67.38,67.38,22787.0,67.39,67.51,67.38,67.38,22787.0
2023-02-07 12:25:00,67.38,67.38,67.21,67.21,14938.0,67.38,67.38,67.21,67.21,14938.0
2023-02-07 12:30:00,67.26,67.26,67.07,67.08,14221.0,67.26,67.26,67.07,67.08,14221.0
2023-02-07 12:35:00,67.11,67.22,67.08,67.2,12871.0,67.11,67.22,67.08,67.2,12871.0
2023-02-07 12:40:00,67.23,67.49,67.23,67.43,22776.0,67.23,67.49,67.23,67.43,22776.0
2023-02-07 12:45:00,67.46,67.59,67.43,67.59,24137.0,67.46,67.59,67.43,67.59,24137.0
2023-02-07 12:50:00,67.61,67.64,67.48,67.62,11250.0,67.61,67.64,67.48,67.62,11250.0
2023-02-07 12:55:00,67.54,67.64,67.5,67.59,28243.0,67.54,67.64,67.5,67.59,28243.0
2023-02-07 13:00:00,67.6,67.69,67.37,67.38,81744.0,67.6,67.69,67.37,67.38,81744.0
2023-02-07 13:05:00,67.39,67.52,67.37,67.49,12343.0,67.39,67.52,67.37,67.49,12343.0
2023-02-07 13:10:00,67.5,67.53,67.37,67.37,2776.0,67.5,67.53,67.37,67.37,2776.0
2023-02-07 13:15:00,67.39,67.46,67.23,67.3,34073.0,67.39,67.46,67.23,67.3,34073.0
2023-02-07 13:20:00,67.29,67.36,67.24,67.24,7537.0,67.29,67.36,67.24,67.24,7537.0
2023-02-07 13:25:00,67.26,67.3,67.17,67.19,18791.0,67.26,67.3,67.17,67.19,18791.0
2023-02-07 13:30:00,67.17,67.21,67.1,67.12,24570.0,67.17,67.21,67.1,67.12,24570.0
2023-02-07 13:35:00,67.12,67.22,67.1,67.13,13230.0,67.12,67.22,67.1,67.13,13230.0
2023-02-07 13:40:00,67.12,67.18,67.08,67.1,18439.0,67.12,67.18,67.08,67.1,18439.0
2023-02-07 13:45:00,67.1,67.17,67.07,67.17,9604.0,67.1,67.17,67.07,67.17,9604.0
2023-02-07 13:50:00,67.15,67.32,67.15,67.3,35527.0,67.15,67.32,67.15,67.3,35527.0
2023-02-07 13:55:00,67.3,67.41,67.28,67.37,12637.0,67.3,67.41,67.28,67.37,12637.0
2023-02-07 14:00:00,67.39,67.5,67.39,67.46,33459.0,67.39,67.5,67.39,67.46,33459.0
2023-02-07 14:05:00,67.47,67.52,67.39,67.45,10723.0,67.47,67.52,67.39,67.45,10723.0
2023-02-07 14:10:00,67.47,67.58,67.47,67.58,10145.0,67.47,67.58,67.47,67.58,10145.0
2023-02-07 14:15:00,67.56,67.6,67.49,67.51,12737.0,67.56,67.6,67.49,67.51,12737.0
2023-02-07 14:20:00,67.49,67.57,67.46,67.55,165263.0,67.49,67.57,67.46,67.55,165263.0
2023-02-07 14:25:00,67.54,67.7,67.51,67.6,35279.0,67.54,67.7,67.51,67.6,35279.0
2023-02-07 14:30:00,67.61,67.78,67.61,67.71,50501.0,67.61,67.78,67.61,67.71,50501.0
2023-02-07 14:35:00,67.71,67.74,67.67,67.67,13879.0,67.71,67.74,67.67,67.67,13879.0
2023-02-07 14:40:00,67.67,67.71,67.64,67.69,26092.0,67.67,67.71,67.64,67.69,26092.0
2023-02-07 14:45:00,67.67,67.68,67.61,67.62,7238.0,67.67,67.68,67.61,67.62,7238.0
2023-02-07 14:50:00,67.61,67.67,67.61,67.66,7635.0,67.61,67.67,67.61,67.66,7635.0
2023-02-07 14:55:00,67.66,67.7,67.65,67.68,12688.0,67.66,67.7,67.65,67.68,12688.0
2023-02-07 15:00:00,67.68,67.7,67.62,67.62,13993.0,67.68,67.7,67.62,67.62,13993.0
2023-02-07 15:05:00,67.62,67.67,67.62,67.66,40121.0,67.62,67.67,67.62,67.66,40121.0
2023-02-07 15:10:00,67.67,67.78,67.66,67.78,32552.0,67.67,67.78,67.66,67.78,32552.0
2023-02-07 15:15:00,67.78,67.79,67.75,67.78,37960.0,67.78,67.79,67.75,67.78,37960.0
2023-02-07 15:20:00,67.77,67.79,67.74,67.76,16673.0,67.77,67.79,67.74,67.76,16673.0
2023-02-07 15:25:00,67.76,67.79,67.73,67.78,14563.0,67.76,67.79,67.73,67.78,14563.0
2023-02-07 15:30:00,67.77,67.78,67.73,67.76,22351.0,67.77,67.78,67.73,67.76,22351.0
2023-02-07 15:35:00,67.75,67.77,67.71,67.77,35054.0,67.75,67.77,67.71,67.77,35054.0
2023-02-07 15:40:00,67.77,67.78,67.72,67.76,61239.0,67.77,67.78,67.72,67.76,61239.0
2023-02-07 15:45:00,67.76,67.84,67.75,67.82,199390.0,67.76,67.84,67.75,67.82,199390.0
2023-02-07 15:50:00,67.82,67.85,67.8,67.81,160896.0,67.82,67.85,67.8,67.81,160896.0
2023-02-07 15:55:00,67.81,67.83,67.74,67.74,235643.0,67.81,67.83,67.74,67.74,235643.0
2023-02-08 09:30:00,68.4,68.57,68.33,68.44,46101.0,68.4,68.57,68.33,68.44,46101.0
2023-02-08 09:35:00,68.43,68.66,68.41,68.58,45681.0,68.43,68.66,68.41,68.58,45681.0
2023-02-08 09:40:00,68.58,68.63,68.42,68.45,22881.0,68.58,68.63,68.42,68.45,22881.0
2023-02-08 09:45:00,68.42,68.44,68.26,68.31,21092.0,68.42,68.44,68.26,68.31,21092.0
2023-02-08 09:50:00,68.29,68.31,68.08,68.13,39285.0,68.29,68.31,68.08,68.13,39285.0
2023-02-08 09:55:00,68.13,68.24,68.11,68.21,17732.0,68.13,68.24,68.11,68.21,17732.0
2023-02-08 10:00:00,68.18,68.29,68.14,68.2,7290.0,68.18,68.29,68.14,68.2,7290.0
2023-02-08 10:05:00,68.19,68.2,68.07,68.18,18582.0,68.19,68.2,68.07,68.18,18582.0
2023-02-08 10:10:00,68.17,68.23,68.15,68.17,7100.0,68.17,68.23,68.15,68.17,7100.0
2023-02-08 10:15:00,68.2,68.22,68.04,68.11,14194.0,68.2,68.22,68.04,68.11,14194.0
2023-02-08 10:20:00,68.11,68.11,68.03,68.07,13891.0,68.11,68.11,68.03,68.07,13891.0
2023-02-08 10:25:00,68.08,68.17,68.05,68.09,5656.0,68.08,68.17,68.05,68.09,5656.0
2023-02-08 10:30:00,68.06,68.18,67.75,68.18,149567.0,68.06,68.18,67.75,68.18,149567.0
2023-02-08 10:35:00,68.18,68.19,67.91,68.11,18964.0,68.18,68.19,67.91,68.11,18964.0
2023-02-08 10:40:00,68.1,68.1,67.65,67.69,29025.0,68.1,68.1,67.65,67.69,29025.0
2023-02-08 10:45:00,67.66,67.82,67.65,67.76,10830.0,67.66,67.82,67.65,67.76,10830.0
2023-02-08 10:50:00,67.77,68.15,67.75,68.15,17980.0,67.77,68.15,67.75,68.15,17980.0
2023-02-08 10:55:00,68.15,68.35,68.14,68.25,17018.0,68.15,68.35,68.14,68.25,17018.0
2023-02-08 11:00:00,68.22,68.33,68.16,68.31,23936.0,68.22,68.33,68.16,68.31,23936.0
2023-02-08 11:05:00,68.32,68.38,68.11,68.22,11141.0,68.32,68.38,68.11,68.22,11141.0
2023-02-08 11:10:00,68.24,68.25,67.85,67.86,16391.0,68.24,68.25,67.85,67.86,16391.0
2023-02-08 11:15:00,67.91,68.0,67.85,68.0,10314.0,67.91,68.0,67.85,68.0,10314.0
2023-02-08 11:20:00,67.98,68.03,67.76,67.78,7409.0,67.98,68.03,67.76,67.78,7409.0
2023-02-08 11:25:00,67.86,67.9,67.77,67.88,20920.0,67.86,67.9,67.77,67.88,20920.0
2023-02-08 11:30:00,67.93,67.93,67.71,67.77,9000.0,67.93,67.93,67.71,67.77,9000.0
2023-02-08 11:35:00,67.76,67.95,67.72,67.73,8308.0,67.76,67.95,67.72,67.73,8308.0
2023-02-08 11:40:00,67.72,67.84,67.61,67.83,11968.0,67.72,67.84,67.61,67.83,11968.0
2023-02-08 11:45:00,67.86,68.04,67.86,68.0,17965.0,67.86,68.04,67.86,68.0,17965.0
2023-02-08 11:50:00,68.01,68.15,68.01,68.12,12684.0,68.01,68.15,68.01,68.12,12684.0
2023-02-08 11:55:00,68.11,68.14,68.04,68.1,7155.0,68.11,68.14,68.04,68.1,7155.0
2023-02-08 12:00:00,68.11,68.15,68.01,68.03,6804.0,68.11,68.15,68.01,68.03,6804.0
2023-02-08 12:05:00,68.03,68.07,67.9,67.98,11410.0,68.03,68.07,67.9,67.98,11410.0
2023-02-08 12:10:00,68.02,68.16,68.02,68.05,7663.0,68.02,68.16,68.02,68.05,7663.0
2023-02-08 12:15:00,68.08,68.26,68.08,68.24,5583.0,68.08,68.26,68.08,68.24,5583.0
2023-02-08 12:20:00,68.24,68.3,68.2,68.25,5113.0,68.24,68.3,68.2,68.25,5113.0
2023-02-08 12:25:00,68.22,68.3,68.22,68.26,4091.0,68.22,68.3,68.22,68.26,4091.0
2023-02-08 12:30:00,68.27,68.32,68.25,68.28,3871.0,68.27,68.32,68.25,68.28,3871.0
2023-02-08 12:35:00,68.31,68.33,68.26,68.28,5050.0,68.31,68.33,68.26,68.28,5050.0
2023-02-08 12:40:00,68.29,68.29,68.11,68.22,8561.0,68.29,68.29,68.11,68.22,8561.0
2023-02-08 12:45:00,68.2,68.27,68.19,68.25,4200.0,68.2,68.27,68.19,68.25,4200.0
2023-02-08 12:50:00,68.26,68.33,68.26,68.3,16826.0,68.26,68.33,68.26,68.3,16826.0
2023-02-08 12:55:00,68.31,68.45,68.31,68.45,14910.0,68.31,68.45,68.31,68.45,14910.0
2023-02-08 13:00:00,68.48,68.59,68.48,68.53,23996.0,68.48,68.59,68.48,68.53,23996.0
2023-02-08 13:05:00,68.53,68.57,68.51,68.56,44177.0,68.53,68.57,68.51,68.56,44177.0
2023-02-08 13:10:00,68.56,68.63,68.51,68.58,10910.0,68.56,68.63,68.51,68.58,10910.0
2023-02-08 13:15:00,68.61,68.62,68.52,68.54,11075.0,68.61,68.62,68.52,68.54,11075.0
2023-02-08 13:20:00,68.58,68.67,68.58,68.64,28683.0,68.58,68.67,68.58,68.64,28683.0
2023-02-08 13:25:00,68.64,68.73,68.61,68.62,18215.0,68.64,68.73,68.61,68.62,18215.0
2023-02-08 13:30:00,68.65,68.65,68.47,68.64,19902.0,68.65,68.65,68.47,68.64,19902.0
2023-02-08 13:35:00,68.63,68.63,68.51,68.51,3700.0,68.63,68.63,68.51,68.51,3700.0
2023-02-08 13:40:00,68.52,68.7,68.51,68.69,18369.0,68.52,68.7,68.51,68.69,18369.0
2023-02-08 13:45:00,68.68,68.73,68.64,68.68,15573.0,68.68,68.73,68.64,68.68,15573.0
2023-02-08 13:50:00,68.67,68.79,68.59,68.59,22961.0,68.67,68.79,68.59,68.59,22961.0
2023-02-08 13:55:00,68.6,68.67,68.57,68.65,21213.0,68.6,68.67,68.57,68.65,21213.0
2023-02-08 14:00:00,68.66,68.71,68.62,68.68,21113.0,68.66,68.71,68.62,68.68,21113.0
2023-02-08 14:05:00,68.66,68.69,68.55,68.56,8028.0,68.66,68.69,68.55,68.56,8028.0
2023-02-08 14:10:00,68.58,68.65,68.57,68.63,17350.0,68.58,68.65,68.57,68.63,17350.0
2023-02-08 14:15:00,68.63,68.73,68.6,68.61,21553.0,68.63,68.73,68.6,68.61,21553.0
2023-02-08 14:20:00,68.62,68.73,68.58,68.66,25977.0,68.62,68.73,68.58,68.66,25977.0
2023-02-08 14:25:00,68.67,68.76,68.65,68.7,32406.0,68.67,68.76,68.65,68.7,32406.0
2023-02-08 14:30:00,68.7,68.75,68.7,68.74,28378.0,68.7,68.75,68.7,68.74,28378.0
2023-02-08 14:35:00,68.74,68.76,68.68,68.69,11137.0,68.74,68.76,68.68,68.69,11137.0
2023-02-08 14:40:00,68.69,68.7,68.65,68.7,4534.0,68.69,68.7,68.65,68.7,4534.0
2023-02-08 14:45:00,68.72,68.75,68.7,68.75,12387.0,68.72,68.75,68.7,68.75,12387.0
2023-02-08 14:50:00,68.74,68.75,68.72,68.73,11750.0,68.74,68.75,68.72,68.73,11750.0
2023-02-08 14:55:00,68.73,68.77,68.72,68.73,16872.0,68.73,68.77,68.72,68.73,16872.0
2023-02-08 15:00:00,68.74,68.75,68.67,68.68,7349.0,68.74,68.75,68.67,68.68,7349.0
2023-02-08 15:05:00,68.68,68.72,68.67,68.72,8240.0,68.68,68.72,68.67,68.72,8240.0
2023-02-08 15:10:00,68.72,68.72,68.63,68.64,7027.0,68.72,68.72,68.63,68.64,7027.0
2023-02-08 15:15:00,68.64,68.66,68.63,68.65,7516.0,68.64,68.66,68.63,68.65,7516.0
2023-02-08 15:20:00,68.67,68.69,68.65,68.69,5078.0,68.67,68.69,68.65,68.69,5078.0
2023-02-08 15:25:00,68.68,68.75,68.68,68.72,13279.0,68.68,68.75,68.68,68.72,13279.0
2023-02-08 15:30:00,68.73,68.74,68.7,68.7,15961.0,68.73,68.74,68.7,68.7,15961.0
2023-02-08 15:35:00,68.7,68.71,68.68,68.71,16946.0,68.7,68.71,68.68,68.71,16946.0
2023-02-08 15:40:00,68.71,68.71,68.69,68.69,18051.0,68.71,68.71,68.69,68.69,18051.0
2023-02-08 15:45:00,68.69,68.69,68.65,68.66,30478.0,68.69,68.69,68.65,68.66,30478.0
2023-02-08 15:50:00,68.65,68.7,68.64,68.66,52293.0,68.65,68.7,68.64,68.66,52293.0
2023-02-08 15:55:00,68.67,68.72,68.64,68.69,215532.0,68.67,68.72,68.64,68.69,215532.0
2023-02-09 09:30:00,67.88,67.96,67.72,67.75,141909.0,67.88,67.96,67.72,67.75,141909.0
2023-02-09 09:35:00,67.75,67.88,67.74,67.87,25572.0,67.75,67.88,67.74,67.87,25572.0
2023-02-09 09:40:00,67.91,68.06,67.88,68.01,25567.0,67.91,68.06,67.88,68.01,25567.0
2023-02-09 09:45:00,68.04,68.04,67.89,68.0,14477.0,68.04,68.04,67.89,68.0,14477.0
2023-02-09 09:50:00,68.03,68.09,67.87,67.87,12825.0,68.03,68.09,67.87,67.87,12825.0
2023-02-09 09:55:00,67.85,67.97,67.84,67.88,15809.0,67.85,67.97,67.84,67.88,15809.0
2023-02-09 10:00:00,67.86,68.03,67.78,68.02,15138.0,67.86,68.03,67.78,68.02,15138.0
2023-02-09 10:05:00,68.04,68.1,67.98,68.04,11931.0,68.04,68.1,67.98,68.04,11931.0
2023-02-09 10:10:00,68.02,68.02,67.85,67.9,5000.0,68.02,68.02,67.85,67.9,5000.0
2023-02-09 10:15:00,67.85,68.0,67.83,67.86,3263.0,67.85,68.0,67.83,67.86,3263.0
2023-02-09 10:20:00,67.88,67.92,67.78,67.85,16101.0,67.88,67.92,67.78,67.85,16101.0
2023-02-09 10:25:00,67.85,67.87,67.77,67.85,12468.0,67.85,67.87,67.77,67.85,12468.0
2023-02-09 10:30:00,67.84,68.05,67.84,67.96,6452.0,67.84,68.05,67.84,67.96,6452.0
2023-02-09 10:35:00,67.98,68.05,67.91,67.91,6600.0,67.98,68.05,67.91,67.91,6600.0
2023-02-09 10:40:00,67.9,67.9,67.47,67.48,47281.0,67.9,67.9,67.47,67.48,47281.0
2023-02-09 10:45:00,67.46,67.48,67.23,67.45,58553.0,67.46,67.48,67.23,67.45,58553.0
2023-02-09 10:50:00,67.45,67.6,67.42,67.53,12269.0,67.45,67.6,67.42,67.53,12269.0
2023-02-09 10:55:00,67.49,67.55,67.27,67.29,21457.0,67.49,67.55,67.27,67.29,21457.0
2023-02-09 11:00:00,67.28,67.34,67.12,67.25,27999.0,67.28,67.34,67.12,67.25,27999.0
2023-02-09 11:05:00,67.22,67.51,67.14,67.47,50581.0,67.22,67.51,67.14,67.47,50581.0
2023-02-09 11:10:00,67.46,67.68,67.4,67.68,11594.0,67.46,67.68,67.4,67.68,11594.0
2023-02-09 11:15:00,67.65,67.66,67.55,67.66,3400.0,67.65,67.66,67.55,67.66,3400.0
2023-02-09 11:20:00,67.64,67.81,67.57,67.81,15782.0,67.64,67.81,67.57,67.81,15782.0
2023-02-09 11:25:00,67.75,67.93,67.73,67.92,26521.0,67.75,67.93,67.73,67.92,26521.0
2023-02-09 11:30:00,67.9,68.01,67.84,68.01,11914.0,67.9,68.01,67.84,68.01,11914.0
2023-02-09 11:35:00,68.02,68.13,67.97,68.06,50494.0,68.02,68.13,67.97,68.06,50494.0
2023-02-09 11:40:00,68.07,68.24,68.02,68.14,68112.0,68.07,68.24,68.02,68.14,68112.0
2023-02-09 11:45:00,68.14,68.19,68.06,68.19,10819.0,68.14,68.19,68.06,68.19,10819.0
2023-02-09 11:50:00,68.15,68.15,68.02,68.02,8850.0,68.15,68.15,68.02,68.02,8850.0
2023-02-09 11:55:00,68.04,68.04,67.93,67.93,15669.0,68.04,68.04,67.93,67.93,15669.0
2023-02-09 12:00:00,67.93,67.99,67.85,67.92,13214.0,67.93,67.99,67.85,67.92,13214.0
2023-02-09 12:05:00,67.91,67.99,67.9,67.94,9205.0,67.91,67.99,67.9,67.94,9205.0
2023-02-09 12:10:00,67.96,68.0,67.9,68.0,30893.0,67.96,68.0,67.9,68.0,30893.0
2023-02-09 12:15:00,68.0,68.12,67.97,68.09,17084.0,68.0,68.12,67.97,68.09,17084.0
2023-02-09 12:20:00,68.09,68.19,68.08,68.17,7634.0,68.09,68.19,68.08,68.17,7634.0
2023-02-09 12:25:00,68.18,68.23,68.08,68.11,107661.0,68.18,68.23,68.08,68.11,107661.0
2023-02-09 12:30:00,68.09,68.1,67.82,67.82,18051.0,68.09,68.1,67.82,67.82,18051.0
2023-02-09 12:35:00,67.8,67.9,67.79,67.9,6305.0,67.8,67.9,67.79,67.9,6305.0
2023-02-09 12:40:00,67.88,67.97,67.88,67.95,10828.0,67.88,67.97,67.88,67.95,10828.0
2023-02-09 12:45:00,67.9,67.9,67.76,67.78,11586.0,67.9,67.9,67.76,67.78,11586.0
2023-02-09 12:50:00,67.77,68.03,67.76,68.03,7019.0,67.77,68.03,67.76,68.03,7019.0
2023-02-09 12:55:00,68.01,68.07,67.87,68.03,12371.0,68.01,68.07,67.87,68.03,12371.0
2023-02-09 13:00:00,68.11,68.15,68.05,68.12,10867.0,68.11,68.15,68.05,68.12,10867.0
2023-02-09 13:05:00,68.14,68.28,68.11,68.25,15261.0,68.14,68.28,68.11,68.25,15261.0
2023-02-09 13:10:00,68.24,68.32,68.23,68.24,9729.0,68.24,68.32,68.23,68.24,9729.0
2023-02-09 13:15:00,68.21,68.28,68.18,68.23,9858.0,68.21,68.28,68.18,68.23,9858.0
2023-02-09 13:20:00,68.24,68.27,68.12,68.12,5525.0,68.24,68.27,68.12,68.12,5525.0
2023-02-09 13:25:00,68.09,68.18,68.09,68.11,2300.0,68.09,68.18,68.09,68.11,2300.0
2023-02-09 13:30:00,68.12,68.14,68.09,68.14,1600.0,68.12,68.14,68.09,68.14,1600.0
2023-02-09 13:35:00,68.18,68.18,68.12,68.12,9500.0,68.18,68.18,68.12,68.12,9500.0
2023-02-09 13:40:00,68.09,68.2,68.09,68.17,12929.0,68.09,68.2,68.09,68.17,12929.0
2023-02-09 13:45:00,68.17,68.2,68.14,68.15,2967.0,68.17,68.2,68.14,68.15,2967.0
2023-02-09 13:50:00,68.18,68.28,68.18,68.23,5430.0,68.18,68.28,68.18,68.23,5430.0
2023-02-09 13:55:00,68.3,68.39,68.29,68.31,9342.0,68.3,68.39,68.29,68.31,9342.0
2023-02-09 14:00:00,68.33,68.44,68.29,68.43,11197.0,68.33,68.44,68.29,68.43,11197.0
2023-02-09 14:05:00,68.43,68.45,68.28,68.3,15344.0,68.43,68.45,68.28,68.3,15344.0
2023-02-09 14:10:00,68.3,68.31,68.2,68.3,37224.0,68.3,68.31,68.2,68.3,37224.0
2023-02-09 14:15:00,68.31,68.35,68.25,68.29,10001.0,68.31,68.35,68.25,68.29,10001.0
2023-02-09 14:20:00,68.27,68.4,68.27,68.39,12667.0,68.27,68.4,68.27,68.39,12667.0
2023-02-09 14:25:00,68.38,68.5,68.27,68.3,53557.0,68.38,68.5,68.27,68.3,53557.0
2023-02-09 14:30:00,68.3,68.33,68.06,68.06,49548.0,68.3,68.33,68.06,68.06,49548.0
2023-02-09 14:35:00,68.06,68.09,67.97,67.98,77053.0,68.06,68.09,67.97,67.98,77053.0
2023-02-09 14:40:00,67.98,68.15,67.98,68.15,15567.0,67.98,68.15,67.98,68.15,15567.0
2023-02-09 14:45:00,68.17,68.17,68.07,68.1,27958.0,68.17,68.17,68.07,68.1,27958.0
2023-02-09 14:50:00,68.08,68.09,68.03,68.06,7500.0,68.08,68.09,68.03,68.06,7500.0
2023-02-09 14:55:00,68.05,68.07,68.02,68.03,10082.0,68.05,68.07,68.02,68.03,10082.0
2023-02-09 15:00:00,68.02,68.06,68.0,68.04,24898.0,68.02,68.06,68.0,68.04,24898.0
2023-02-09 15:05:00,68.04,68.04,67.97,68.02,12733.0,68.04,68.04,67.97,68.02,12733.0
2023-02-09 15:10:00,68.01,68.1,68.01,68.1,9000.0,68.01,68.1,68.01,68.1,9000.0
2023-02-09 15:15:00,68.09,68.13,68.06,68.07,11854.0,68.09,68.13,68.06,68.07,11854.0
2023-02-09 15:20:00,68.07,68.11,68.06,68.08,12834.0,68.07,68.11,68.06,68.08,12834.0
2023-02-09 15:25:00,68.09,68.11,68.03,68.07,13343.0,68.09,68.11,68.03,68.07,13343.0
2023-02-09 15:30:00,68.06,68.06,67.95,67.97,9094.0,68.06,68.06,67.95,67.97,9094.0
2023-02-09 15:35:00,67.96,67.99,67.91,67.99,16217.0,67.96,67.99,67.91,67.99,16217.0
2023-02-09 15:40:00,67.96,67.96,67.87,67.91,135334.0,67.96,67.96,67.87,67.91,135334.0
2023-02-09 15:45:00,67.91,67.99,67.91,67.98,34115.0,67.91,67.99,67.91,67.98,34115.0
2023-02-09 15:50:00,67.98,68.04,67.98,67.98,44708.0,67.98,68.04,67.98,67.98,44708.0
2023-02-09 15:55:00,67.98,67.99,67.92,67.93,177647.0,67.98,67.99,67.92,67.93,177647.0
2023-02-10 09:30:00,69.02,69.22,68.95,69.2,49359.0,69.02,69.22,68.95,69.2,49359.0
2023-02-10 09:35:00,69.22,69.39,69.19,69.2,41440.0,69.22,69.39,69.19,69.2,41440.0
2023-02-10 09:40:00,69.22,69.24,69.07,69.22,27870.0,69.22,69.24,69.07,69.22,27870.0
2023-02-10 09:45:00,69.21,69.28,69.14,69.27,25084.0,69.21,69.28,69.14,69.27,25084.0
2023-02-10 09:50:00,69.22,69.24,69.08,69.23,10074.0,69.22,69.24,69.08,69.23,10074.0
2023-02-10 09:55:00,69.23,69.29,69.2,69.25,14788.0,69.23,69.29,69.2,69.25,14788.0
2023-02-10 10:00:00,69.25,69.28,69.05,69.15,30267.0,69.25,69.28,69.05,69.15,30267.0
2023-02-10 10:05:00,69.15,69.41,69.11,69.3,49076.0,69.15,69.41,69.11,69.3,49076.0
2023-02-10 10:10:00,69.31,69.33,69.17,69.18,26937.0,69.31,69.33,69.17,69.18,26937.0
2023-02-10 10:15:00,69.17,69.4,69.16,69.31,12887.0,69.17,69.4,69.16,69.31,12887.0
2023-02-10 10:20:00,69.33,69.38,69.26,69.27,8631.0,69.33,69.38,69.26,69.27,8631.0
2023-02-10 10:25:00,69.29,69.41,69.2,69.37,27912.0,69.29,69.41,69.2,69.37,27912.0
2023-02-10 10:30:00,69.38,69.43,69.36,69.41,21677.0,69.38,69.43,69.36,69.41,21677.0
2023-02-10 10:35:00,69.42,69.44,69.28,69.37,24228.0,69.42,69.44,69.28,69.37,24228.0
2023-02-10 10:40:00,69.38,69.45,69.37,69.42,13437.0,69.38,69.45,69.37,69.42,13437.0
2023-02-10 10:45:00,69.41,69.42,69.32,69.38,18115.0,69.41,69.42,69.32,69.38,18115.0
2023-02-10 10:50:00,69.35,69.45,69.22,69.45,10980.0,69.35,69.45,69.22,69.45,10980.0
2023-02-10 10:55:00,69.45,69.51,69.34,69.38,17311.0,69.45,69.51,69.34,69.38,17311.0
2023-02-10 11:00:00,69.38,69.46,69.33,69.33,11502.0,69.38,69.46,69.33,69.33,11502.0
2023-02-10 11:05:00,69.33,69.57,69.33,69.56,24232.0,69.33,69.57,69.33,69.56,24232.0
2023-02-10 11:10:00,69.59,69.85,69.58,69.84,82169.0,69.59,69.85,69.58,69.84,82169.0
2023-02-10 11:15:00,69.86,69.89,69.72,69.78,11983.0,69.86,69.89,69.72,69.78,11983.0
2023-02-10 11:20:00,69.79,69.8,69.66,69.66,73720.0,69.79,69.8,69.66,69.66,73720.0
2023-02-10 11:25:00,69.66,69.78,69.6,69.65,67902.0,69.66,69.78,69.6,69.65,67902.0
2023-02-10 11:30:00,69.65,69.79,69.65,69.72,22044.0,69.65,69.79,69.65,69.72,22044.0
2023-02-10 11:35:00,69.72,69.77,69.66,69.7,12496.0,69.72,69.77,69.66,69.7,12496.0
2023-02-10 11:40:00,69.76,69.83,69.73,69.81,14030.0,69.76,69.83,69.73,69.81,14030.0
2023-02-10 11:45:00,69.82,69.84,69.7,69.74,29543.0,69.82,69.84,69.7,69.74,29543.0
2023-02-10 11:50:00,69.77,69.77,69.63,69.68,9150.0,69.77,69.77,69.63,69.68,9150.0
2023-02-10 11:55:00,69.68,69.68,69.58,69.61,9217.0,69.68,69.68,69.58,69.61,9217.0
2023-02-10 12:00:00,69.63,69.67,69.53,69.56,41828.0,69.63,69.67,69.53,69.56,41828.0
2023-02-10 12:05:00,69.58,69.73,69.58,69.72,10990.0,69.58,69.73,69.58,69.72,10990.0
2023-02-10 12:10:00,69.72,69.76,69.62,69.63,5581.0,69.72,69.76,69.62,69.63,5581.0
2023-02-10 12:15:00,69.61,69.62,69.48,69.53,27391.0,69.61,69.62,69.48,69.53,27391.0
2023-02-10 12:20:00,69.51,69.53,69.43,69.53,7848.0,69.51,69.53,69.43,69.53,7848.0
2023-02-10 12:25:00,69.53,69.55,69.5,69.52,30595.0,69.53,69.55,69.5,69.52,30595.0
2023-02-10 12:30:00,69.59,69.6,69.4,69.4,8222.0,69.59,69.6,69.4,69.4,8222.0
2023-02-10 12:35:00,69.44,69.52,69.35,69.38,4890.0,69.44,69.52,69.35,69.38,4890.0
2023-02-10 12:40:00,69.39,69.45,69.36,69.38,5901.0,69.39,69.45,69.36,69.38,5901.0
2023-02-10 12:45:00,69.4,69.41,69.26,69.29,11534.0,69.4,69.41,69.26,69.29,11534.0
2023-02-10 12:50:00,69.31,69.45,69.3,69.31,4538.0,69.31,69.45,69.3,69.31,4538.0
2023-02-10 12:55:00,69.33,69.34,69.23,69.32,5858.0,69.33,69.34,69.23,69.32,5858.0
2023-02-10 13:00:00,69.33,69.41,69.32,69.39,11691.0,69.33,69.41,69.32,69.39,11691.0
2023-02-10 13:05:00,69.4,69.45,69.36,69.36,4079.0,69.4,69.45,69.36,69.36,4079.0
2023-02-10 13:10:00,69.36,69.5,69.36,69.48,4297.0,69.36,69.5,69.36,69.48,4297.0
2023-02-10 13:15:00,69.5,69.5,69.39,69.47,3468.0,69.5,69.5,69.39,69.47,3468.0
2023-02-10 13:20:00,69.44,69.5,69.43,69.45,2660.0,69.44,69.5,69.43,69.45,2660.0
2023-02-10 13:25:00,69.49,69.52,69.47,69.52,3070.0,69.49,69.52,69.47,69.52,3070.0
2023-02-10 13:30:00,69.51,69.62,69.5,69.6,29399.0,69.51,69.62,69.5,69.6,29399.0
2023-02-10 13:35:00,69.6,69.64,69.6,69.63,5942.0,69.6,69.64,69.6,69.63,5942.0
2023-02-10 13:40:00,69.63,69.66,69.61,69.64,6798.0,69.63,69.66,69.61,69.64,6798.0
2023-02-10 13:45:00,69.64,69.74,69.64,69.72,17493.0,69.64,69.74,69.64,69.72,17493.0
2023-02-10 13:50:00,69.72,69.76,69.69,69.73,6629.0,69.72,69.76,69.69,69.73,6629.0
2023-02-10 13:55:00,69.74,69.77,69.7,69.75,60601.0,69.74,69.77,69.7,69.75,60601.0
2023-02-10 14:00:00,69.77,69.78,69.72,69.78,30633.0,69.77,69.78,69.72,69.78,30633.0
2023-02-10 14:05:00,69.76,69.85,69.72,69.74,14371.0,69.76,69.85,69.72,69.74,14371.0
2023-02-10 14:10:00,69.74,69.77,69.7,69.71,26874.0,69.74,69.77,69.7,69.71,26874.0
2023-02-10 14:15:00,69.69,69.71,69.63,69.68,14708.0,69.69,69.71,69.63,69.68,14708.0
2023-02-10 14:20:00,69.69,69.7,69.58,69.6,55548.0,69.69,69.7,69.58,69.6,55548.0
2023-02-10 14:25:00,69.6,69.75,69.56,69.75,22523.0,69.6,69.75,69.56,69.75,22523.0
2023-02-10 14:30:00,69.72,69.77,69.68,69.76,23577.0,69.72,69.77,69.68,69.76,23577.0
2023-02-10 14:35:00,69.75,69.77,69.74,69.75,2797.0,69.75,69.77,69.74,69.75,2797.0
2023-02-10 14:40:00,69.77,69.82,69.74,69.82,5025.0,69.77,69.82,69.74,69.82,5025.0
2023-02-10 14:45:00,69.81,69.82,69.78,69.81,17013.0,69.81,69.82,69.78,69.81,17013.0
2023-02-10 14:50:00,69.79,69.8,69.75,69.79,20938.0,69.79,69.8,69.75,69.79,20938.0
2023-02-10 14:55:00,69.79,69.79,69.71,69.75,41758.0,69.79,69.79,69.71,69.75,41758.0
2023-02-10 15:00:00,69.75,69.81,69.74,69.77,11957.0,69.75,69.81,69.74,69.77,11957.0
2023-02-10 15:05:00,69.77,69.79,69.75,69.79,13421.0,69.77,69.79,69.75,69.79,13421.0
2023-02-10 15:10:00,69.8,69.9,69.8,69.84,19931.0,69.8,69.9,69.8,69.84,19931.0
2023-02-10 15:15:00,69.85,69.86,69.74,69.84,27359.0,69.85,69.86,69.74,69.84,27359.0
2023-02-10 15:20:00,69.84,69.85,69.81,69.81,16750.0,69.84,69.85,69.81,69.81,16750.0
2023-02-10 15:25:00,69.83,69.85,69.82,69.84,22935.0,69.83,69.85,69.82,69.84,22935.0
2023-02-10 15:30:00,69.85,69.85,69.81,69.85,38767.0,69.85,69.85,69.81,69.85,38767.0
2023-02-10 15:35:00,69.84,69.89,69.84,69.89,33261.0,69.84,69.89,69.84,69.89,33261.0
2023-02-10 15:40:00,69.88,69.89,69.82,69.83,100449.0,69.88,69.89,69.82,69.83,100449.0
2023-02-10 15:45:00,69.83,69.85,69.78,69.84,95749.0,69.83,69.85,69.78,69.84,95749.0
2023-02-10 15:50:00,69.83,69.85,69.81,69.84,100137.0,69.83,69.85,69.81,69.84,100137.0
2023-02-10 15:55:00,69.83,69.88,69.81,69.85,172670.0,69.83,69.88,69.81,69.85,172670.0
2023-02-13 09:30:00,69.38,69.45,69.16,69.22,28669.0,69.38,69.45,69.16,69.22,28669.0
2023-02-13 09:35:00,69.25,69.28,69.07,69.27,39982.0,69.25,69.28,69.07,69.27,39982.0
2023-02-13 09:40:00,69.26,69.27,69.1,69.11,22424.0,69.26,69.27,69.1,69.11,22424.0
2023-02-13 09:45:00,69.17,69.37,69.14,69.22,29683.0,69.17,69.37,69.14,69.22,29683.0
2023-02-13 09:50:00,69.24,69.25,69.12,69.22,19477.0,69.24,69.25,69.12,69.22,19477.0
2023-02-13 09:55:00,69.24,69.44,69.24,69.43,20727.0,69.24,69.44,69.24,69.43,20727.0
2023-02-13 10:00:00,69.45,69.66,69.45,69.59,23601.0,69.45,69.66,69.45,69.59,23601.0
2023-02-13 10:05:00,69.59,69.67,69.47,69.5,13177.0,69.59,69.67,69.47,69.5,13177.0
2023-02-13 10:10:00,69.52,69.53,69.36,69.36,17353.0,69.52,69.53,69.36,69.36,17353.0
2023-02-13 10:15:00,69.31,69.32,69.2,69.28,56968.0,69.31,69.32,69.2,69.28,56968.0
2023-02-13 10:20:00,69.3,69.4,69.13,69.14,29645.0,69.3,69.4,69.13,69.14,29645.0
2023-02-13 10:25:00,69.13,69.3,69.13,69.27,7607.0,69.13,69.3,69.13,69.27,7607.0
2023-02-13 10:30:00,69.29,69.34,69.22,69.28,25386.0,69.29,69.34,69.22,69.28,25386.0
2023-02-13 10:35:00,69.29,69.41,69.28,69.33,8923.0,69.29,69.41,69.28,69.33,8923.0
2023-02-13 10:40:00,69.38,69.51,69.37,69.51,9030.0,69.38,69.51,69.37,69.51,9030.0
2023-02-13 10:45:00,69.53,69.61,69.49,69.51,6286.0,69.53,69.61,69.49,69.51,6286.0
2023-02-13 10:50:00,69.49,69.57,69.48,69.54,6813.0,69.49,69.57,69.48,69.54,6813.0
2023-02-13 10:55:00,69.55,69.61,69.55,69.59,7645.0,69.55,69.61,69.55,69.59,7645.0
2023-02-13 11:00:00,69.59,69.67,69.57,69.65,8100.0,69.59,69.67,69.57,69.65,8100.0
2023-02-13 11:05:00,69.68,69.68,69.53,69.53,3641.0,69.68,69.68,69.53,69.53,3641.0
2023-02-13 11:10:00,69.57,69.66,69.57,69.63,2349.0,69.57,69.66,69.57,69.63,2349.0
2023-02-13 11:15:00,69.6,69.6,69.42,69.44,7596.0,69.6,69.6,69.42,69.44,7596.0
2023-02-13 11:20:00,69.44,69.51,69.43,69.44,1800.0,69.44,69.51,69.43,69.44,1800.0
2023-02-13 11:25:00,69.39,69.59,69.29,69.55,5547.0,69.39,69.59,69.29,69.55,5547.0
2023-02-13 11:30:00,69.55,69.56,69.48,69.51,3499.0,69.55,69.56,69.48,69.51,3499.0
2023-02-13 11:35:00,69.47,69.63,69.47,69.63,18063.0,69.47,69.63,69.47,69.63,18063.0
2023-02-13 11:40:00,69.64,69.66,69.63,69.64,5261.0,69.64,69.66,69.63,69.64,5261.0
2023-02-13 11:45:00,69.66,69.72,69.66,69.69,24675.0,69.66,69.72,69.66,69.69,24675.0
2023-02-13 11:50:00,69.7,69.81,69.7,69.77,33550.0,69.7,69.81,69.7,69.77,33550.0
2023-02-13 11:55:00,69.77,69.84,69.77,69.84,2863.0,69.77,69.84,69.77,69.84,2863.0
2023-02-13 12:00:00,69.87,69.88,69.7,69.74,8936.0,69.87,69.88,69.7,69.74,8936.0
2023-02-13 12:05:00,69.7,69.72,69.61,69.61,7170.0,69.7,69.72,69.61,69.61,7170.0
2023-02-13 12:10:00,69.62,69.84,69.62,69.81,11542.0,69.62,69.84,69.62,69.81,11542.0
2023-02-13 12:15:00,69.81,70.0,69.79,69.99,29722.0,69.81,70.0,69.79,69.99,29722.0
2023-02-13 12:20:00,69.98,70.0,69.91,69.91,34107.0,69.98,70.0,69.91,69.91,34107.0
2023-02-13 12:25:00,69.88,70.09,69.88,70.06,10000.0,69.88,70.09,69.88,70.06,10000.0
2023-02-13 12:30:00,70.06,70.24,70.06,70.21,38697.0,70.06,70.24,70.06,70.21,38697.0
2023-02-13 12:35:00,70.21,70.26,70.2,70.24,23651.0,70.21,70.26,70.2,70.24,23651.0
2023-02-13 12:40:00,70.23,70.31,70.18,70.18,31960.0,70.23,70.31,70.18,70.18,31960.0
2023-02-13 12:45:00,70.21,70.33,70.2,70.28,3210.0,70.21,70.33,70.2,70.28,3210.0
2023-02-13 12:50:00,70.31,70.38,70.31,70.37,10445.0,70.31,70.38,70.31,70.37,10445.0
2023-02-13 12:55:00,70.37,70.41,70.29,70.4,45815.0,70.37,70.41,70.29,70.4,45815.0
2023-02-13 13:00:00,70.43,70.43,70.35,70.36,5878.0,70.43,70.43,70.35,70.36,5878.0
2023-02-13 13:05:00,70.35,70.36,70.28,70.28,6012.0,70.35,70.36,70.28,70.28,6012.0
2023-02-13 13:10:00,70.25,70.28,70.13,70.18,13986.0,70.25,70.28,70.13,70.18,13986.0
2023-02-13 13:15:00,70.2,70.27,70.2,70.24,16522.0,70.2,70.27,70.2,70.24,16522.0
2023-02-13 13:20:00,70.28,70.3,70.24,70.27,6477.0,70.28,70.3,70.24,70.27,6477.0
2023-02-13 13:25:00,70.25,70.25,70.22,70.22,4548.0,70.25,70.25,70.22,70.22,4548.0
2023-02-13 13:30:00,70.26,70.37,70.25,70.37,8046.0,70.26,70.37,70.25,70.37,8046.0
2023-02-13 13:35:00,70.38,70.41,70.31,70.32,10875.0,70.38,70.41,70.31,70.32,10875.0
2023-02-13 13:40:00,70.3,70.31,70.2,70.21,5700.0,70.3,70.31,70.2,70.21,5700.0
2023-02-13 13:45:00,70.21,70.31,70.2,70.25,5347.0,70.21,70.31,70.2,70.25,5347.0
2023-02-13 13:50:00,70.27,70.27,70.08,70.08,10999.0,70.27,70.27,70.08,70.08,10999.0
2023-02-13 13:55:00,70.12,70.14,70.09,70.12,2911.0,70.12,70.14,70.09,70.12,2911.0
2023-02-13 14:00:00,70.07,70.18,70.07,70.16,6671.0,70.07,70.18,70.07,70.16,6671.0
2023-02-13 14:05:00,70.17,70.18,70.1,70.18,5512.0,70.17,70.18,70.1,70.18,5512.0
2023-02-13 14:10:00,70.18,70.21,70.12,70.12,5627.0,70.18,70.21,70.12,70.12,5627.0
2023-02-13 14:15:00,70.1,70.14,70.05,70.05,3832.0,70.1,70.14,70.05,70.05,3832.0
2023-02-13 14:20:00,70.07,70.16,70.06,70.11,8570.0,70.07,70.16,70.06,70.11,8570.0
2023-02-13 14:25:00,70.11,70.12,70.05,70.09,7118.0,70.11,70.12,70.05,70.09,7118.0
2023-02-13 14:30:00,70.1,70.1,70.05,70.05,5304.0,70.1,70.1,70.05,70.05,5304.0
2023-02-13 14:35:00,70.06,70.09,70.04,70.04,4502.0,70.06,70.09,70.04,70.04,4502.0
2023-02-13 14:40:00,70.04,70.04,69.96,69.99,7069.0,70.04,70.04,69.96,69.99,7069.0
2023-02-13 14:45:00,69.97,70.03,69.97,70.02,10042.0,69.97,70.03,69.97,70.02,10042.0
2023-02-13 14:50:00,70.02,70.04,70.0,70.0,10070.0,70.02,70.04,70.0,70.0,10070.0
2023-02-13 14:55:00,69.99,69.99,69.97,69.97,2833.0,69.99,69.99,69.97,69.97,2833.0
2023-02-13 15:00:00,69.97,69.98,69.79,69.85,413839.0,69.97,69.98,69.79,69.85,413839.0
2023-02-13 15:05:00,69.84,69.91,69.6,69.66,236792.0,69.84,69.91,69.6,69.66,236792.0
2023-02-13 15:10:00,69.64,69.64,69.45,69.46,112068.0,69.64,69.64,69.45,69.46,112068.0
2023-02-13 15:15:00,69.44,69.55,69.38,69.49,116151.0,69.44,69.55,69.38,69.49,116151.0
2023-02-13 15:20:00,69.49,69.5,69.43,69.45,195893.0,69.49,69.5,69.43,69.45,195893.0
2023-02-13 15:25:00,69.45,69.5,69.41,69.45,106154.0,69.45,69.5,69.41,69.45,106154.0
2023-02-13 15:30:00,69.45,69.6,69.45,69.58,123222.0,69.45,69.6,69.45,69.58,123222.0
2023-02-13 15:35:00,69.58,69.66,69.55,69.63,30515.0,69.58,69.66,69.55,69.63,30515.0
2023-02-13 15:40:00,69.63,69.65,69.52,69.54,66322.0,69.63,69.65,69.52,69.54,66322.0
2023-02-13 15:45:00,69.54,69.54,69.49,69.5,111033.0,69.54,69.54,69.49,69.5,111033.0
2023-02-13 15:50:00,69.49,69.52,69.43,69.48,165764.0,69.49,69.52,69.43,69.48,165764.0
2023-02-13 15:55:00,69.49,69.53,69.46,69.5,113459.0,69.49,69.53,69.46,69.5,113459.0
2023-02-14 09:30:00,68.22,68.36,68.01,68.34,118500.0,68.22,68.36,68.01,68.34,118500.0
2023-02-14 09:35:00,68.3,68.5,68.3,68.42,57626.0,68.3,68.5,68.3,68.42,57626.0
2023-02-14 09:40:00,68.44,68.64,68.38,68.57,40877.0,68.44,68.64,68.38,68.57,40877.0
2023-02-14 09:45:00,68.64,69.02,68.64,68.86,74745.0,68.64,69.02,68.64,68.86,74745.0
2023-02-14 09:50:00,68.88,68.99,68.81,68.9,19580.0,68.88,68.99,68.81,68.9,19580.0
2023-02-14 09:55:00,68.9,69.2,68.9,69.17,39417.0,68.9,69.2,68.9,69.17,39417.0
2023-02-14 10:00:00,69.16,69.37,69.11,69.29,35365.0,69.16,69.37,69.11,69.29,35365.0
2023-02-14 10:05:00,69.29,69.53,69.27,69.53,38664.0,69.29,69.53,69.27,69.53,38664.0
2023-02-14 10:10:00,69.53,69.62,69.48,69.5,20829.0,69.53,69.62,69.48,69.5,20829.0
2023-02-14 10:15:00,69.5,69.63,69.45,69.5,27954.0,69.5,69.63,69.45,69.5,27954.0
2023-02-14 10:20:00,69.53,69.62,69.5,69.55,23413.0,69.53,69.62,69.5,69.55,23413.0
2023-02-14 10:25:00,69.55,69.56,69.41,69.41,10820.0,69.55,69.56,69.41,69.41,10820.0
2023-02-14 10:30:00,69.48,69.54,69.4,69.44,17853.0,69.48,69.54,69.4,69.44,17853.0
2023-02-14 10:35:00,69.42,69.44,69.11,69.11,17591.0,69.42,69.44,69.11,69.11,17591.0
2023-02-14 10:40:00,69.12,69.26,69.03,69.26,16568.0,69.12,69.26,69.03,69.26,16568.0
2023-02-14 10:45:00,69.22,69.29,69.05,69.27,14370.0,69.22,69.29,69.05,69.27,14370.0
2023-02-14 10:50:00,69.27,69.31,68.83,68.92,25315.0,69.27,69.31,68.83,68.92,25315.0
2023-02-14 10:55:00,68.86,69.09,68.86,69.02,10434.0,68.86,69.09,68.86,69.02,10434.0
2023-02-14 11:00:00,68.99,69.19,68.99,69.19,20265.0,68.99,69.19,68.99,69.19,20265.0
2023-02-14 11:05:00,69.22,69.25,69.15,69.15,5057.0,69.22,69.25,69.15,69.15,5057.0
2023-02-14 11:10:00,69.15,69.23,69.11,69.13,5815.0,69.15,69.23,69.11,69.13,5815.0
2023-02-14 11:15:00,69.12,69.21,69.08,69.18,13446.0,69.12,69.21,69.08,69.18,13446.0
2023-02-14 11:20:00,69.17,69.39,69.17,69.36,14533.0,69.17,69.39,69.17,69.36,14533.0
2023-02-14 11:25:00,69.38,69.39,69.01,69.02,16422.0,69.38,69.39,69.01,69.02,16422.0
2023-02-14 11:30:00,69.01,69.06,68.91,68.92,6320.0,69.01,69.06,68.91,68.92,6320.0
2023-02-14 11:35:00,68.94,69.03,68.91,68.94,3131.0,68.94,69.03,68.91,68.94,3131.0
2023-02-14 11:40:00,68.95,69.09,68.94,69.08,8625.0,68.95,69.09,68.94,69.08,8625.0
2023-02-14 11:45:00,69.08,69.21,69.07,69.18,13748.0,69.08,69.21,69.07,69.18,13748.0
2023-02-14 11:50:00,69.14,69.14,68.91,68.96,1950.0,69.14,69.14,68.91,68.96,1950.0
2023-02-14 11:55:00,68.94,69.03,68.88,69.03,12604.0,68.94,69.03,68.88,69.03,12604.0
2023-02-14 12:00:00,69.05,69.08,68.99,69.04,3685.0,69.05,69.08,68.99,69.04,3685.0
2023-02-14 12:05:00,69.06,69.09,69.03,69.07,2712.0,69.06,69.09,69.03,69.07,2712.0
2023-02-14 12:10:00,69.1,69.22,69.1,69.22,39373.0,69.1,69.22,69.1,69.22,39373.0
2023-02-14 12:15:00,69.2,69.2,69.07,69.11,7301.0,69.2,69.2,69.07,69.11,7301.0
2023-02-14 12:20:00,69.12,69.16,69.11,69.14,1222.0,69.12,69.16,69.11,69.14,1222.0
2023-02-14 12:25:00,69.09,69.1,69.04,69.04,4159.0,69.09,69.1,69.04,69.04,4159.0
2023-02-14 12:30:00,69.13,69.22,69.1,69.2,11829.0,69.13,69.22,69.1,69.2,11829.0
2023-02-14 12:35:00,69.22,69.22,69.13,69.15,6682.0,69.22,69.22,69.13,69.15,6682.0
2023-02-14 12:40:00,69.16,69.21,69.1,69.13,21987.0,69.16,69.21,69.1,69.13,21987.0
2023-02-14 12:45:00,69.09,69.22,69.07,69.22,4900.0,69.09,69.22,69.07,69.22,4900.0
2023-02-14 12:50:00,69.22,69.31,69.21,69.27,5161.0,69.22,69.31,69.21,69.27,5161.0
2023-02-14 12:55:00,69.28,69.34,69.25,69.28,14720.0,69.28,69.34,69.25,69.28,14720.0
2023-02-14 13:00:00,69.25,69.38,69.25,69.38,9492.0,69.25,69.38,69.25,69.38,9492.0
2023-02-14 13:05:00,69.41,69.47,69.32,69.33,9710.0,69.41,69.47,69.32,69.33,9710.0
2023-02-14 13:10:00,69.36,69.37,69.29,69.34,7404.0,69.36,69.37,69.29,69.34,7404.0
2023-02-14 13:15:00,69.36,69.47,69.36,69.42,16693.0,69.36,69.47,69.36,69.42,16693.0
2023-02-14 13:20:00,69.41,69.45,69.37,69.38,2012.0,69.41,69.45,69.37,69.38,2012.0
2023-02-14 13:25:00,69.36,69.48,69.33,69.42,5947.0,69.36,69.48,69.33,69.42,5947.0
2023-02-14 13:30:00,69.46,69.46,69.43,69.44,1700.0,69.46,69.46,69.43,69.44,1700.0
2023-02-14 13:35:00,69.39,69.39,69.31,69.34,11033.0,69.39,69.39,69.31,69.34,11033.0
2023-02-14 13:40:00,69.37,69.37,69.36,69.36,1000.0,69.37,69.37,69.36,69.36,1000.0
2023-02-14 13:45:00,69.39,69.45,69.39,69.44,3807.0,69.39,69.45,69.39,69.44,3807.0
2023-02-14 13:50:00,69.43,69.45,69.31,69.31,5582.0,69.43,69.45,69.31,69.31,5582.0
2023-02-14 13:55:00,69.31,69.32,69.14,69.16,7382.0,69.31,69.32,69.14,69.16,7382.0
2023-02-14 14:00:00,69.14,69.34,69.14,69.34,3000.0,69.14,69.34,69.14,69.34,3000.0
2023-02-14 14:05:00,69.3,69.35,69.24,69.25,3910.0,69.3,69.35,69.24,69.25,3910.0
2023-02-14 14:10:00,69.25,69.39,69.25,69.32,14394.0,69.25,69.39,69.25,69.32,14394.0
2023-02-14 14:15:00,69.35,69.42,69.33,69.37,6448.0,69.35,69.42,69.33,69.37,6448.0
2023-02-14 14:20:00,69.36,69.39,69.34,69.38,14140.0,69.36,69.39,69.34,69.38,14140.0
2023-02-14 14:25:00,69.38,69.39,69.26,69.3,13828.0,69.38,69.39,69.26,69.3,13828.0
2023-02-14 14:30:00,69.3,69.35,69.29,69.29,5959.0,69.3,69.35,69.29,69.29,5959.0
2023-02-14 14:35:00,69.29,69.33,69.29,69.33,2300.0,69.29,69.33,69.29,69.33,2300.0
2023-02-14 14:40:00,69.31,69.33,69.28,69.32,6244.0,69.31,69.33,69.28,69.32,6244.0
2023-02-14 14:45:00,69.32,69.37,69.31,69.35,5822.0,69.32,69.37,69.31,69.35,5822.0
2023-02-14 14:50:00,69.35,69.39,69.35,69.37,3019.0,69.35,69.39,69.35,69.37,3019.0
2023-02-14 14:55:00,69.37,69.41,69.36,69.39,7128.0,69.37,69.41,69.36,69.39,7128.0
2023-02-14 15:00:00,69.4,69.42,69.39,69.41,1400.0,69.4,69.42,69.39,69.41,1400.0
2023-02-14 15:05:00,69.42,69.44,69.39,69.39,8785.0,69.42,69.44,69.39,69.39,8785.0
2023-02-14 15:10:00,69.38,69.41,69.36,69.4,3724.0,69.38,69.41,69.36,69.4,3724.0
2023-02-14 15:15:00,69.38,69.41,69.38,69.4,2578.0,69.38,69.41,69.38,69.4,2578.0
2023-02-14 15:20:00,69.4,69.4,69.39,69.39,4764.0,69.4,69.4,69.39,69.39,4764.0
2023-02-14 15:25:00,69.39,69.41,69.39,69.39,4841.0,69.39,69.41,69.39,69.39,4841.0
2023-02-14 15:30:00,69.4,69.42,69.38,69.41,5647.0,69.4,69.42,69.38,69.41,5647.0
2023-02-14 15:35:00,69.4,69.4,69.36,69.37,14140.0,69.4,69.4,69.36,69.37,14140.0
2023-02-14 15:40:00,69.38,69.38,69.34,69.36,19260.0,69.38,69.38,69.34,69.36,19260.0
2023-02-14 15:45:00,69.36,69.43,69.35,69.4,20383.0,69.36,69.43,69.35,69.4,20383.0
2023-02-14 15:50:00,69.41,69.42,69.39,69.4,40040.0,69.41,69.42,69.39,69.4,40040.0
2023-02-14 15:55:00,69.42,69.45,69.38,69.45,71271.0,69.42,69.45,69.38,69.45,71271.0
2023-02-15 09:30:00,68.79,68.89,68.7,68.72,32670.0,68.79,68.89,68.7,68.72,32670.0
2023-02-15 09:35:00,68.7,68.76,68.61,68.61,22094.0,68.7,68.76,68.61,68.61,22094.0
2023-02-15 09:40:00,68.64,68.72,68.57,68.6,26820.0,68.64,68.72,68.57,68.6,26820.0
2023-02-15 09:45:00,68.6,68.65,68.55,68.61,35516.0,68.6,68.65,68.55,68.61,35516.0
2023-02-15 09:50:00,68.59,68.62,68.3,68.4,32778.0,68.59,68.62,68.3,68.4,32778.0
2023-02-15 09:55:00,68.36,68.42,68.31,68.37,22396.0,68.36,68.42,68.31,68.37,22396.0
2023-02-15 10:00:00,68.33,68.53,68.33,68.51,7232.0,68.33,68.53,68.33,68.51,7232.0
2023-02-15 10:05:00,68.53,68.72,68.53,68.65,13460.0,68.53,68.72,68.53,68.65,13460.0
2023-02-15 10:10:00,68.67,68.82,68.67,68.74,40219.0,68.67,68.82,68.67,68.74,40219.0
2023-02-15 10:15:00,68.75,68.83,68.74,68.83,23842.0,68.75,68.83,68.74,68.83,23842.0
2023-02-15 10:20:00,68.84,68.9,68.77,68.82,19464.0,68.84,68.9,68.77,68.82,19464.0
2023-02-15 10:25:00,68.81,68.81,68.7,68.78,14535.0,68.81,68.81,68.7,68.78,14535.0
2023-02-15 10:30:00,68.75,68.75,68.22,68.6,99412.0,68.75,68.75,68.22,68.6,99412.0
2023-02-15 10:35:00,68.61,68.68,68.35,68.43,19563.0,68.61,68.68,68.35,68.43,19563.0
2023-02-15 10:40:00,68.37,68.75,68.37,68.55,47178.0,68.37,68.75,68.37,68.55,47178.0
2023-02-15 10:45:00,68.58,68.68,68.43,68.44,10550.0,68.58,68.68,68.43,68.44,10550.0
2023-02-15 10:50:00,68.39,68.53,68.34,68.51,7943.0,68.39,68.53,68.34,68.51,7943.0
2023-02-15 10:55:00,68.51,68.51,68.22,68.23,11852.0,68.51,68.51,68.22,68.23,11852.0
2023-02-15 11:00:00,68.23,68.24,67.86,67.91,45088.0,68.23,68.24,67.86,67.91,45088.0
2023-02-15 11:05:00,67.94,68.08,67.88,68.08,21226.0,67.94,68.08,67.88,68.08,21226.0
2023-02-15 11:10:00,68.07,68.22,68.06,68.19,14102.0,68.07,68.22,68.06,68.19,14102.0
2023-02-15 11:15:00,68.2,68.25,68.14,68.14,7804.0,68.2,68.25,68.14,68.14,7804.0
2023-02-15 11:20:00,68.08,68.08,67.8,67.88,61246.0,68.08,68.08,67.8,67.88,61246.0
2023-02-15 11:25:00,67.94,68.11,67.84,68.09,9935.0,67.94,68.11,67.84,68.09,9935.0
2023-02-15 11:30:00,68.05,68.11,67.91,68.09,5008.0,68.05,68.11,67.91,68.09,5008.0
2023-02-15 11:35:00,68.06,68.22,68.04,68.2,7368.0,68.06,68.22,68.04,68.2,7368.0
2023-02-15 11:40:00,68.19,68.19,67.98,68.08,6359.0,68.19,68.19,67.98,68.08,6359.0
2023-02-15 11:45:00,68.08,68.2,68.08,68.19,11874.0,68.08,68.2,68.08,68.19,11874.0
2023-02-15 11:50:00,68.18,68.24,68.12,68.12,4935.0,68.18,68.24,68.12,68.12,4935.0
2023-02-15 11:55:00,68.15,68.26,68.07,68.07,7942.0,68.15,68.26,68.07,68.07,7942.0
2023-02-15 12:00:00,68.09,68.15,68.05,68.11,8417.0,68.09,68.15,68.05,68.11,8417.0
2023-02-15 12:05:00,68.11,68.14,67.96,67.97,9667.0,68.11,68.14,67.96,67.97,9667.0
2023-02-15 12:10:00,67.95,68.1,67.89,68.1,8369.0,67.95,68.1,67.89,68.1,8369.0
2023-02-15 12:15:00,68.04,68.1,68.02,68.03,5455.0,68.04,68.1,68.02,68.03,5455.0
2023-02-15 12:20:00,68.03,68.03,67.91,67.93,4965.0,68.03,68.03,67.91,67.93,4965.0
2023-02-15 12:25:00,67.96,68.21,67.96,68.1,8358.0,67.96,68.21,67.96,68.1,8358.0
2023-02-15 12:30:00,68.08,68.15,68.05,68.15,5860.0,68.08,68.15,68.05,68.15,5860.0
2023-02-15 12:35:00,68.18,68.35,68.18,68.28,38615.0,68.18,68.35,68.18,68.28,38615.0
2023-02-15 12:40:00,68.28,68.52,68.27,68.48,38828.0,68.28,68.52,68.27,68.48,38828.0
2023-02-15 12:45:00,68.48,68.62,68.48,68.57,43882.0,68.48,68.62,68.48,68.57,43882.0
2023-02-15 12:50:00,68.57,68.58,68.37,68.38,42354.0,68.57,68.58,68.37,68.38,42354.0
2023-02-15 12:55:00,68.39,68.46,68.33,68.46,10581.0,68.39,68.46,68.33,68.46,10581.0
2023-02-15 13:00:00,68.46,68.51,68.41,68.41,7448.0,68.46,68.51,68.41,68.41,7448.0
2023-02-15 13:05:00,68.42,68.56,68.42,68.56,5800.0,68.42,68.56,68.42,68.56,5800.0
2023-02-15 13:10:00,68.6,68.73,68.57,68.66,16385.0,68.6,68.73,68.57,68.66,16385.0
2023-02-15 13:15:00,68.68,68.72,68.66,68.71,9621.0,68.68,68.72,68.66,68.71,9621.0
2023-02-15 13:20:00,68.71,69.0,68.7,69.0,33081.0,68.71,69.0,68.7,69.0,33081.0
2023-02-15 13:25:00,68.99,69.23,68.99,69.19,50032.0,68.99,69.23,68.99,69.19,50032.0
2023-02-15 13:30:00,69.2,69.34,69.15,69.17,25775.0,69.2,69.34,69.15,69.17,25775.0
2023-02-15 13:35:00,69.11,69.26,69.11,69.26,11003.0,69.11,69.26,69.11,69.26,11003.0
2023-02-15 13:40:00,69.25,69.32,69.22,69.29,11911.0,69.25,69.32,69.22,69.29,11911.0
2023-02-15 13:45:00,69.3,69.31,69.19,69.21,5220.0,69.3,69.31,69.19,69.21,5220.0
2023-02-15 13:50:00,69.2,69.29,69.16,69.26,10113.0,69.2,69.29,69.16,69.26,10113.0
2023-02-15 13:55:00,69.26,69.28,69.24,69.27,3435.0,69.26,69.28,69.24,69.27,3435.0
2023-02-15 14:00:00,69.26,69.31,69.21,69.24,6364.0,69.26,69.31,69.21,69.24,6364.0
2023-02-15 14:05:00,69.26,69.39,69.22,69.35,8232.0,69.26,69.39,69.22,69.35,8232.0
2023-02-15 14:10:00,69.37,69.38,69.33,69.36,60188.0,69.37,69.38,69.33,69.36,60188.0
2023-02-15 14:15:00,69.36,69.38,69.13,69.13,50641.0,69.36,69.38,69.13,69.13,50641.0
2023-02-15 14:20:00,69.12,69.18,69.07,69.09,12608.0,69.12,69.18,69.07,69.09,12608.0
2023-02-15 14:25:00,69.08,69.08,68.95,68.96,30374.0,69.08,69.08,68.95,68.96,30374.0
2023-02-15 14:30:00,68.96,68.96,68.88,68.92,30840.0,68.96,68.96,68.88,68.92,30840.0
2023-02-15 14:35:00,68.92,68.99,68.91,68.98,15530.0,68.92,68.99,68.91,68.98,15530.0
2023-02-15 14:40:00,68.95,68.99,68.95,68.95,5671.0,68.95,68.99,68.95,68.95,5671.0
2023-02-15 14:45:00,68.94,68.97,68.91,68.91,9766.0,68.94,68.97,68.91,68.91,9766.0
2023-02-15 14:50:00,68.9,68.93,68.88,68.9,4404.0,68.9,68.93,68.88,68.9,4404.0
2023-02-15 14:55:00,68.9,68.95,68.9,68.94,1857.0,68.9,68.95,68.9,68.94,1857.0
2023-02-15 15:00:00,68.95,68.96,68.92,68.94,2278.0,68.95,68.96,68.92,68.94,2278.0
2023-02-15 15:05:00,68.92,68.94,68.89,68.92,6316.0,68.92,68.94,68.89,68.92,6316.0
2023-02-15 15:10:00,68.93,68.94,68.91,68.93,4150.0,68.93,68.94,68.91,68.93,4150.0
2023-02-15 15:15:00,68.92,68.97,68.91,68.95,21688.0,68.92,68.97,68.91,68.95,21688.0
2023-02-15 15:20:00,68.95,68.98,68.91,68.91,8830.0,68.95,68.98,68.91,68.91,8830.0
2023-02-15 15:25:00,68.92,69.01,68.91,69.01,17035.0,68.92,69.01,68.91,69.01,17035.0
2023-02-15 15:30:00,69.01,69.01,68.96,68.97,5035.0,69.01,69.01,68.96,68.97,5035.0
2023-02-15 15:35:00,68.98,69.03,68.97,69.03,14078.0,68.98,69.03,68.97,69.03,14078.0
2023-02-15 15:40:00,69.03,69.06,68.99,69.03,21158.0,69.03,69.06,68.99,69.03,21158.0
2023-02-15 15:45:00,69.02,69.03,68.98,69.0,23319.0,69.02,69.03,68.98,69.0,23319.0
2023-02-15 15:50:00,69.0,69.01,68.94,68.95,36422.0,69.0,69.01,68.94,68.95,36422.0
2023-02-15 15:55:00,68.95,69.04,68.93,69.0,79143.0,68.95,69.04,68.93,69.0,79143.0
2023-02-16 09:30:00,68.82,69.17,68.82,69.06,51970.0,68.82,69.17,68.82,69.06,51970.0
2023-02-16 09:35:00,69.05,69.17,68.92,69.17,33383.0,69.05,69.17,68.92,69.17,33383.0
2023-02-16 09:40:00,69.16,69.31,69.16,69.29,35602.0,69.16,69.31,69.16,69.29,35602.0
2023-02-16 09:45:00,69.3,69.35,69.18,69.3,22457.0,69.3,69.35,69.18,69.3,22457.0
2023-02-16 09:50:00,69.3,69.39,69.23,69.25,19483.0,69.3,69.39,69.23,69.25,19483.0
2023-02-16 09:55:00,69.25,69.32,69.24,69.26,18367.0,69.25,69.32,69.24,69.26,18367.0
2023-02-16 10:00:00,69.22,69.33,69.0,69.0,36026.0,69.22,69.33,69.0,69.0,36026.0
2023-02-16 10:05:00,68.98,69.12,68.97,69.03,31766.0,68.98,69.12,68.97,69.03,31766.0
2023-02-16 10:10:00,69.03,69.09,68.99,69.05,21045.0,69.03,69.09,68.99,69.05,21045.0
2023-02-16 10:15:00,69.05,69.07,68.92,69.06,14968.0,69.05,69.07,68.92,69.06,14968.0
2023-02-16 10:20:00,69.02,69.06,68.92,68.92,5729.0,69.02,69.06,68.92,68.92,5729.0
2023-02-16 10:25:00,68.93,69.1,68.9,68.9,11018.0,68.93,69.1,68.9,68.9,11018.0
2023-02-16 10:30:00,68.9,69.06,68.9,69.0,10131.0,68.9,69.06,68.9,69.0,10131.0
2023-02-16 10:35:00,69.04,69.12,68.96,68.98,17831.0,69.04,69.12,68.96,68.98,17831.0
2023-02-16 10:40:00,68.97,69.07,68.59,69.03,38722.0,68.97,69.07,68.59,69.03,38722.0
2023-02-16 10:45:00,69.03,69.07,68.96,69.07,9249.0,69.03,69.07,68.96,69.07,9249.0
2023-02-16 10:50:00,69.03,69.16,69.03,69.03,8157.0,69.03,69.16,69.03,69.03,8157.0
2023-02-16 10:55:00,69.01,69.01,68.81,68.89,17172.0,69.01,69.01,68.81,68.89,17172.0
2023-02-16 11:00:00,68.89,68.9,68.76,68.81,17069.0,68.89,68.9,68.76,68.81,17069.0
2023-02-16 11:05:00,68.81,68.82,68.61,68.72,17865.0,68.81,68.82,68.61,68.72,17865.0
2023-02-16 11:10:00,68.72,68.8,68.56,68.57,8477.0,68.72,68.8,68.56,68.57,8477.0
2023-02-16 11:15:00,68.58,68.68,68.55,68.66,25078.0,68.58,68.68,68.55,68.66,25078.0
2023-02-16 11:20:00,68.63,68.84,68.63,68.76,11581.0,68.63,68.84,68.63,68.76,11581.0
2023-02-16 11:25:00,68.75,68.95,68.71,68.95,26452.0,68.75,68.95,68.71,68.95,26452.0
2023-02-16 11:30:00,68.92,69.09,68.92,69.04,17208.0,68.92,69.09,68.92,69.04,17208.0
2023-02-16 11:35:00,69.02,69.06,68.93,68.93,17710.0,69.02,69.06,68.93,68.93,17710.0
2023-02-16 11:40:00,68.95,69.11,68.92,69.05,13759.0,68.95,69.11,68.92,69.05,13759.0
2023-02-16 11:45:00,69.07,69.25,69.06,69.2,34640.0,69.07,69.25,69.06,69.2,34640.0
2023-02-16 11:50:00,69.2,69.24,69.13,69.15,14046.0,69.2,69.24,69.13,69.15,14046.0
2023-02-16 11:55:00,69.16,69.25,69.13,69.19,13504.0,69.16,69.25,69.13,69.19,13504.0
2023-02-16 12:00:00,69.19,69.26,69.19,69.24,5051.0,69.19,69.26,69.19,69.24,5051.0
2023-02-16 12:05:00,69.26,69.27,69.15,69.26,6567.0,69.26,69.27,69.15,69.26,6567.0
2023-02-16 12:10:00,69.26,69.26,69.17,69.17,3225.0,69.26,69.26,69.17,69.17,3225.0
2023-02-16 12:15:00,69.18,69.18,69.07,69.07,2531.0,69.18,69.18,69.07,69.07,2531.0
2023-02-16 12:20:00,69.01,69.08,68.96,68.99,16556.0,69.01,69.08,68.96,68.99,16556.0
2023-02-16 12:25:00,69.03,69.07,68.99,69.06,13249.0,69.03,69.07,68.99,69.06,13249.0
2023-02-16 12:30:00,69.06,69.15,69.01,69.02,19219.0,69.06,69.15,69.01,69.02,19219.0
2023-02-16 12:35:00,69.04,69.1,69.01,69.01,5808.0,69.04,69.1,69.01,69.01,5808.0
2023-02-16 12:40:00,69.01,69.11,68.99,69.06,4936.0,69.01,69.11,68.99,69.06,4936.0
2023-02-16 12:45:00,69.1,69.17,69.08,69.13,4478.0,69.1,69.17,69.08,69.13,4478.0
2023-02-16 12:50:00,69.11,69.21,69.09,69.17,9179.0,69.11,69.21,69.09,69.17,9179.0
2023-02-16 12:55:00,69.14,69.18,69.03,69.03,4343.0,69.14,69.18,69.03,69.03,4343.0
2023-02-16 13:00:00,69.04,69.06,68.98,69.02,4892.0,69.04,69.06,68.98,69.02,4892.0
2023-02-16 13:05:00,69.0,69.04,68.97,69.03,3604.0,69.0,69.04,68.97,69.03,3604.0
2023-02-16 13:10:00,69.04,69.06,68.94,68.95,17062.0,69.04,69.06,68.94,68.95,17062.0
2023-02-16 13:15:00,68.92,68.92,68.83,68.84,8458.0,68.92,68.92,68.83,68.84,8458.0
2023-02-16 13:20:00,68.83,68.83,68.69,68.7,17173.0,68.83,68.83,68.69,68.7,17173.0
2023-02-16 13:25:00,68.69,68.76,68.63,68.63,25108.0,68.69,68.76,68.63,68.63,25108.0
2023-02-16 13:30:00,68.62,68.67,68.59,68.63,10146.0,68.62,68.67,68.59,68.63,10146.0
2023-02-16 13:35:00,68.64,68.65,68.42,68.43,50172.0,68.64,68.65,68.42,68.43,50172.0
2023-02-16 13:40:00,68.44,68.72,68.42,68.72,16409.0,68.44,68.72,68.42,68.72,16409.0
2023-02-16 13:45:00,68.7,68.78,68.66,68.76,7969.0,68.7,68.78,68.66,68.76,7969.0
2023-02-16 13:50:00,68.76,68.79,68.71,68.79,9793.0,68.76,68.79,68.71,68.79,9793.0
2023-02-16 13:55:00,68.8,68.82,68.75,68.82,3704.0,68.8,68.82,68.75,68.82,3704.0
2023-02-16 14:00:00,68.8,68.95,68.8,68.95,10152.0,68.8,68.95,68.8,68.95,10152.0
2023-02-16 14:05:00,68.95,68.96,68.88,68.89,8435.0,68.95,68.96,68.88,68.89,8435.0
2023-02-16 14:10:00,68.86,68.88,68.8,68.85,8394.0,68.86,68.88,68.8,68.85,8394.0
2023-02-16 14:15:00,68.86,68.86,68.75,68.8,6814.0,68.86,68.86,68.75,68.8,6814.0
2023-02-16 14:20:00,68.77,68.81,68.65,68.81,11707.0,68.77,68.81,68.65,68.81,11707.0
2023-02-16 14:25:00,68.84,68.93,68.84,68.85,17548.0,68.84,68.93,68.84,68.85,17548.0
2023-02-16 14:30:00,68.84,68.9,68.83,68.84,7722.0,68.84,68.9,68.83,68.84,7722.0
2023-02-16 14:35:00,68.83,68.84,68.8,68.81,6813.0,68.83,68.84,68.8,68.81,6813.0
2023-02-16 14:40:00,68.82,68.83,68.79,68.81,2866.0,68.82,68.83,68.79,68.81,2866.0
2023-02-16 14:45:00,68.81,68.81,68.76,68.79,12582.0,68.81,68.81,68.76,68.79,12582.0
2023-02-16 14:50:00,68.8,68.8,68.76,68.78,3396.0,68.8,68.8,68.76,68.78,3396.0
2023-02-16 14:55:00,68.78,68.83,68.74,68.81,9917.0,68.78,68.83,68.74,68.81,9917.0
2023-02-16 15:00:00,68.8,68.82,68.74,68.75,8444.0,68.8,68.82,68.74,68.75,8444.0
2023-02-16 15:05:00,68.75,68.78,68.67,68.78,12001.0,68.75,68.78,68.67,68.78,12001.0
2023-02-16 15:10:00,68.76,68.77,68.68,68.7,13065.0,68.76,68.77,68.68,68.7,13065.0
2023-02-16 15:15:00,68.69,68.69,68.44,68.51,18178.0,68.69,68.69,68.44,68.51,18178.0
2023-02-16 15:20:00,68.5,68.57,68.48,68.56,19718.0,68.5,68.57,68.48,68.56,19718.0
2023-02-16 15:25:00,68.56,68.57,68.44,68.45,18071.0,68.56,68.57,68.44,68.45,18071.0
2023-02-16 15:30:00,68.45,68.47,68.41,68.44,16757.0,68.45,68.47,68.41,68.44,16757.0
2023-02-16 15:35:00,68.45,68.51,68.45,68.49,17196.0,68.45,68.51,68.45,68.49,17196.0
2023-02-16 15:40:00,68.49,68.52,68.45,68.51,21337.0,68.49,68.52,68.45,68.51,21337.0
2023-02-16 15:45:00,68.51,68.53,68.44,68.52,41826.0,68.51,68.53,68.44,68.52,41826.0
2023-02-16 15:50:00,68.51,68.54,68.47,68.49,56192.0,68.51,68.54,68.47,68.49,56192.0
2023-02-16 15:55:00,68.49,68.5,68.44,68.5,121364.0,68.49,68.5,68.44,68.5,121364.0
2023-02-17 09:30:00,66.36,66.59,66.31,66.57,213122.0,66.36,66.59,66.31,66.57,213122.0
2023-02-17 09:35:00,66.56,66.56,66.33,66.41,164411.0,66.56,66.56,66.33,66.41,164411.0
2023-02-17 09:40:00,66.37,66.41,66.28,66.34,42639.0,66.37,66.41,66.28,66.34,42639.0
2023-02-17 09:45:00,66.31,66.37,66.24,66.26,78293.0,66.31,66.37,66.24,66.26,78293.0
2023-02-17 09:50:00,66.27,66.27,66.01,66.04,79283.0,66.27,66.27,66.01,66.04,79283.0
2023-02-17 09:55:00,66.03,66.3,66.03,66.3,46232.0,66.03,66.3,66.03,66.3,46232.0
2023-02-17 10:00:00,66.3,66.33,66.07,66.33,34843.0,66.3,66.33,66.07,66.33,34843.0
2023-02-17 10:05:00,66.33,66.42,66.26,66.31,37126.0,66.33,66.42,66.26,66.31,37126.0
2023-02-17 10:10:00,66.27,66.47,66.23,66.33,73105.0,66.27,66.47,66.23,66.33,73105.0
2023-02-17 10:15:00,66.35,66.47,66.15,66.45,81458.0,66.35,66.47,66.15,66.45,81458.0
2023-02-17 10:20:00,66.45,66.75,66.43,66.65,73435.0,66.45,66.75,66.43,66.65,73435.0
2023-02-17 10:25:00,66.64,66.71,66.53,66.6,14713.0,66.64,66.71,66.53,66.6,14713.0
2023-02-17 10:30:00,66.55,66.84,66.51,66.77,21362.0,66.55,66.84,66.51,66.77,21362.0
2023-02-17 10:35:00,66.81,66.9,66.65,66.68,30110.0,66.81,66.9,66.65,66.68,30110.0
2023-02-17 10:40:00,66.69,66.69,66.45,66.51,22439.0,66.69,66.69,66.45,66.51,22439.0
2023-02-17 10:45:00,66.49,66.77,66.49,66.76,14331.0,66.49,66.77,66.49,66.76,14331.0
2023-02-17 10:50:00,66.76,66.78,66.59,66.7,12152.0,66.76,66.78,66.59,66.7,12152.0
2023-02-17 10:55:00,66.72,66.82,66.72,66.79,23213.0,66.72,66.82,66.72,66.79,23213.0
2023-02-17 11:00:00,66.86,67.1,66.84,67.09,40298.0,66.86,67.1,66.84,67.09,40298.0
2023-02-17 11:05:00,67.12,67.16,67.03,67.08,20781.0,67.12,67.16,67.03,67.08,20781.0
2023-02-17 11:10:00,67.09,67.24,67.09,67.22,40776.0,67.09,67.24,67.09,67.22,40776.0
2023-02-17 11:15:00,67.23,67.26,67.11,67.15,53075.0,67.23,67.26,67.11,67.15,53075.0
2023-02-17 11:20:00,67.12,67.12,66.94,66.97,21946.0,67.12,67.12,66.94,66.97,21946.0
2023-02-17 11:25:00,66.94,66.96,66.83,66.87,10000.0,66.94,66.96,66.83,66.87,10000.0
2023-02-17 11:30:00,66.89,66.95,66.7,66.75,32400.0,66.89,66.95,66.7,66.75,32400.0
2023-02-17 11:35:00,66.76,67.19,66.75,67.16,14444.0,66.76,67.19,66.75,67.16,14444.0
2023-02-17 11:40:00,67.15,67.21,66.96,66.98,8801.0,67.15,67.21,66.96,66.98,8801.0
2023-02-17 11:45:00,66.96,67.11,66.94,67.05,13701.0,66.96,67.11,66.94,67.05,13701.0
2023-02-17 11:50:00,67.04,67.04,66.67,66.72,17306.0,67.04,67.04,66.67,66.72,17306.0
2023-02-17 11:55:00,66.75,66.78,66.68,66.73,26165.0,66.75,66.78,66.68,66.73,26165.0
2023-02-17 12:00:00,66.71,66.95,66.71,66.93,51427.0,66.71,66.95,66.71,66.93,51427.0
2023-02-17 12:05:00,66.92,67.04,66.92,66.96,26429.0,66.92,67.04,66.92,66.96,26429.0
2023-02-17 12:10:00,66.99,67.03,66.94,66.97,21533.0,66.99,67.03,66.94,66.97,21533.0
2023-02-17 12:15:00,67.02,67.09,66.85,66.89,39560.0,67.02,67.09,66.85,66.89,39560.0
2023-02-17 12:20:00,66.86,67.02,66.86,66.87,31673.0,66.86,67.02,66.86,66.87,31673.0
2023-02-17 12:25:00,66.89,66.96,66.78,66.95,27749.0,66.89,66.96,66.78,66.95,27749.0
2023-02-17 12:30:00,66.94,67.01,66.83,66.92,7350.0,66.94,67.01,66.83,66.92,7350.0
2023-02-17 12:35:00,66.92,66.99,66.86,66.96,7600.0,66.92,66.99,66.86,66.96,7600.0
2023-02-17 12:40:00,66.95,66.99,66.77,66.77,15287.0,66.95,66.99,66.77,66.77,15287.0
2023-02-17 12:45:00,66.79,66.83,66.65,66.7,75106.0,66.79,66.83,66.65,66.7,75106.0
2023-02-17 12:50:00,66.68,66.71,66.5,66.54,33726.0,66.68,66.71,66.5,66.54,33726.0
2023-02-17 12:55:00,66.53,66.85,66.5,66.8,37357.0,66.53,66.85,66.5,66.8,37357.0
2023-02-17 13:00:00,66.79,66.8,66.55,66.61,15617.0,66.79,66.8,66.55,66.61,15617.0
2023-02-17 13:05:00,66.64,66.64,66.46,66.56,20950.0,66.64,66.64,66.46,66.56,20950.0
2023-02-17 13:10:00,66.53,66.73,66.43,66.44,72638.0,66.53,66.73,66.43,66.44,72638.0
2023-02-17 13:15:00,66.45,66.45,66.32,66.33,16460.0,66.45,66.45,66.32,66.33,16460.0
2023-02-17 13:20:00,66.35,66.52,66.3,66.51,10158.0,66.35,66.52,66.3,66.51,10158.0
2023-02-17 13:25:00,66.49,66.65,66.45,66.63,25444.0,66.49,66.65,66.45,66.63,25444.0
2023-02-17 13:30:00,66.61,66.61,66.32,66.39,11625.0,66.61,66.61,66.32,66.39,11625.0
2023-02-17 13:35:00,66.34,66.43,66.34,66.42,12097.0,66.34,66.43,66.34,66.42,12097.0
2023-02-17 13:40:00,66.42,66.72,66.42,66.7,20613.0,66.42,66.72,66.42,66.7,20613.0
2023-02-17 13:45:00,66.7,66.75,66.64,66.7,17789.0,66.7,66.75,66.64,66.7,17789.0
2023-02-17 13:50:00,66.71,66.88,66.68,66.87,12193.0,66.71,66.88,66.68,66.87,12193.0
2023-02-17 13:55:00,66.88,66.95,66.85,66.92,13959.0,66.88,66.95,66.85,66.92,13959.0
2023-02-17 14:00:00,66.9,67.07,66.84,66.96,13653.0,66.9,67.07,66.84,66.96,13653.0
2023-02-17 14:05:00,66.96,67.1,66.96,67.05,17177.0,66.96,67.1,66.96,67.05,17177.0
2023-02-17 14:10:00,67.03,67.04,66.88,66.91,16317.0,67.03,67.04,66.88,66.91,16317.0
2023-02-17 14:15:00,66.9,67.09,66.89,67.09,12975.0,66.9,67.09,66.89,67.09,12975.0
2023-02-17 14:20:00,67.1,67.1,66.97,67.07,13130.0,67.1,67.1,66.97,67.07,13130.0
2023-02-17 14:25:00,67.11,67.17,66.99,67.01,50989.0,67.11,67.17,66.99,67.01,50989.0
2023-02-17 14:30:00,67.01,67.04,66.96,67.0,20002.0,67.01,67.04,66.96,67.0,20002.0
2023-02-17 14:35:00,67.0,67.03,66.97,67.01,16270.0,67.0,67.03,66.97,67.01,16270.0
2023-02-17 14:40:00,67.0,67.1,66.99,67.03,38794.0,67.0,67.1,66.99,67.03,38794.0
2023-02-17 14:45:00,67.04,67.14,67.04,67.12,33094.0,67.04,67.14,67.04,67.12,33094.0
2023-02-17 14:50:00,67.14,67.17,67.11,67.16,47051.0,67.14,67.17,67.11,67.16,47051.0
2023-02-17 14:55:00,67.16,67.22,67.14,67.19,58200.0,67.16,67.22,67.14,67.19,58200.0
2023-02-17 15:00:00,67.2,67.25,67.19,67.25,63441.0,67.2,67.25,67.19,67.25,63441.0
2023-02-17 15:05:00,67.23,67.26,67.21,67.23,45560.0,67.23,67.26,67.21,67.23,45560.0
2023-02-17 15:10:00,67.23,67.24,67.14,67.16,47549.0,67.23,67.24,67.14,67.16,47549.0
2023-02-17 15:15:00,67.15,67.21,67.15,67.2,29918.0,67.15,67.21,67.15,67.2,29918.0
2023-02-17 15:20:00,67.19,67.2,67.07,67.09,44190.0,67.19,67.2,67.07,67.09,44190.0
2023-02-17 15:25:00,67.09,67.1,67.03,67.04,27220.0,67.09,67.1,67.03,67.04,27220.0
2023-02-17 15:30:00,67.05,67.06,67.03,67.04,24484.0,67.05,67.06,67.03,67.04,24484.0
2023-02-17 15:35:00,67.04,67.06,67.01,67.02,16707.0,67.04,67.06,67.01,67.02,16707.0
2023-02-17 15:40:00,67.02,67.09,66.99,67.02,33372.0,67.02,67.09,66.99,67.02,33372.0
2023-02-17 15:45:00,67.03,67.09,67.01,67.07,62408.0,67.03,67.09,67.01,67.07,62408.0
2023-02-17 15:50:00,67.08,67.1,67.01,67.01,63376.0,67.08,67.1,67.01,67.01,63376.0
2023-02-17 15:55:00,67.02,67.07,66.94,67.07,257850.0,67.02,67.07,66.94,67.07,257850.0
2023-02-21 09:30:00,67.5,67.66,67.37,67.53,126384.0,67.5,67.66,67.37,67.53,126384.0
2023-02-21 09:35:00,67.55,67.68,67.55,67.66,128412.0,67.55,67.68,67.55,67.66,128412.0
2023-02-21 09:40:00,67.66,67.82,67.58,67.58,74049.0,67.66,67.82,67.58,67.58,74049.0
2023-02-21 09:45:00,67.56,67.72,67.41,67.41,22884.0,67.56,67.72,67.41,67.41,22884.0
2023-02-21 09:50:00,67.43,67.65,67.41,67.6,15711.0,67.43,67.65,67.41,67.6,15711.0
2023-02-21 09:55:00,67.55,67.56,67.4,67.4,31061.0,67.55,67.56,67.4,67.4,31061.0
2023-02-21 10:00:00,67.37,67.51,67.35,67.36,22665.0,67.37,67.51,67.35,67.36,22665.0
2023-02-21 10:05:00,67.35,67.53,67.26,67.34,45721.0,67.35,67.53,67.26,67.34,45721.0
2023-02-21 10:10:00,67.36,67.36,67.06,67.09,31254.0,67.36,67.36,67.06,67.09,31254.0
2023-02-21 10:15:00,67.09,67.21,66.93,66.95,64153.0,67.09,67.21,66.93,66.95,64153.0
2023-02-21 10:20:00,66.93,66.95,66.67,66.79,44820.0,66.93,66.95,66.67,66.79,44820.0
2023-02-21 10:25:00,66.75,66.78,66.64,66.72,33830.0,66.75,66.78,66.64,66.72,33830.0
2023-02-21 10:30:00,66.67,66.72,66.57,66.68,21445.0,66.67,66.72,66.57,66.68,21445.0
2023-02-21 10:35:00,66.69,66.86,66.59,66.75,53765.0,66.69,66.86,66.59,66.75,53765.0
2023-02-21 10:40:00,66.74,66.8,66.64,66.64,33790.0,66.74,66.8,66.64,66.64,33790.0
2023-02-21 10:45:00,66.57,66.83,66.57,66.69,15646.0,66.57,66.83,66.57,66.69,15646.0
2023-02-21 10:50:00,66.7,66.96,66.64,66.88,14123.0,66.7,66.96,66.64,66.88,14123.0
2023-02-21 10:55:00,66.86,66.93,66.83,66.9,18889.0,66.86,66.93,66.83,66.9,18889.0
2023-02-21 11:00:00,66.9,67.07,66.88,66.94,22871.0,66.9,67.07,66.88,66.94,22871.0
2023-02-21 11:05:00,66.94,67.06,66.89,66.92,67538.0,66.94,67.06,66.89,66.92,67538.0
2023-02-21 11:10:00,66.92,67.05,66.82,67.01,36324.0,66.92,67.05,66.82,67.01,36324.0
2023-02-21 11:15:00,67.02,67.04,66.94,66.99,13018.0,67.02,67.04,66.94,66.99,13018.0
2023-02-21 11:20:00,67.02,67.15,67.0,67.09,28565.0,67.02,67.15,67.0,67.09,28565.0
2023-02-21 11:25:00,67.09,67.15,66.99,66.99,12877.0,67.09,67.15,66.99,66.99,12877.0
2023-02-21 11:30:00,67.02,67.05,66.86,66.93,19082.0,67.02,67.05,66.86,66.93,19082.0
2023-02-21 11:35:00,66.95,67.01,66.82,66.91,15811.0,66.95,67.01,66.82,66.91,15811.0
2023-02-21 11:40:00,66.91,67.03,66.87,66.99,8516.0,66.91,67.03,66.87,66.99,8516.0
2023-02-21 11:45:00,67.01,67.14,67.01,67.14,34107.0,67.01,67.14,67.01,67.14,34107.0
2023-02-21 11:50:00,67.13,67.15,66.86,66.88,11894.0,67.13,67.15,66.86,66.88,11894.0
2023-02-21 11:55:00,66.92,66.95,66.78,66.82,13557.0,66.92,66.95,66.78,66.82,13557.0
2023-02-21 12:00:00,66.82,66.82,66.66,66.68,23706.0,66.82,66.82,66.66,66.68,23706.0
2023-02-21 12:05:00,66.67,66.75,66.66,66.73,25182.0,66.67,66.75,66.66,66.73,25182.0
2023-02-21 12:10:00,66.74,66.93,66.72,66.75,13126.0,66.74,66.93,66.72,66.75,13126.0
2023-02-21 12:15:00,66.74,66.86,66.73,66.86,5063.0,66.74,66.86,66.73,66.86,5063.0
2023-02-21 12:20:00,66.91,67.0,66.89,66.95,7417.0,66.91,67.0,66.89,66.95,7417.0
2023-02-21 12:25:00,66.95,67.04,66.94,67.02,15672.0,66.95,67.04,66.94,67.02,15672.0
2023-02-21 12:30:00,67.03,67.05,66.95,67.01,18757.0,67.03,67.05,66.95,67.01,18757.0
2023-02-21 12:35:00,67.0,67.1,66.93,67.06,17321.0,67.0,67.1,66.93,67.06,17321.0
2023-02-21 12:40:00,67.08,67.1,66.94,66.94,14696.0,67.08,67.1,66.94,66.94,14696.0
2023-02-21 12:45:00,66.95,67.01,66.91,66.95,9574.0,66.95,67.01,66.91,66.95,9574.0
2023-02-21 12:50:00,66.94,67.06,66.94,67.05,5599.0,66.94,67.06,66.94,67.05,5599.0
2023-02-21 12:55:00,67.04,67.23,67.0,67.19,24110.0,67.04,67.23,67.0,67.19,24110.0
2023-02-21 13:00:00,67.21,67.48,67.2,67.4,48156.0,67.21,67.48,67.2,67.4,48156.0
2023-02-21 13:05:00,67.4,67.44,67.28,67.29,26023.0,67.4,67.44,67.28,67.29,26023.0
2023-02-21 13:10:00,67.33,67.35,67.11,67.15,12157.0,67.33,67.35,67.11,67.15,12157.0
2023-02-21 13:15:00,67.14,67.25,67.12,67.16,12553.0,67.14,67.25,67.12,67.16,12553.0
2023-02-21 13:20:00,67.16,67.31,67.12,67.28,13228.0,67.16,67.31,67.12,67.28,13228.0
2023-02-21 13:25:00,67.29,67.33,67.08,67.12,16276.0,67.29,67.33,67.08,67.12,16276.0
2023-02-21 13:30:00,67.12,67.2,67.09,67.1,18406.0,67.12,67.2,67.09,67.1,18406.0
2023-02-21 13:35:00,67.12,67.25,67.12,67.17,10433.0,67.12,67.25,67.12,67.17,10433.0
2023-02-21 13:40:00,67.18,67.19,67.08,67.14,10972.0,67.18,67.19,67.08,67.14,10972.0
2023-02-21 13:45:00,67.15,67.17,67.07,67.07,10800.0,67.15,67.17,67.07,67.07,10800.0
2023-02-21 13:50:00,67.08,67.22,67.06,67.2,10306.0,67.08,67.22,67.06,67.2,10306.0
2023-02-21 13:55:00,67.18,67.29,67.18,67.25,11144.0,67.18,67.29,67.18,67.25,11144.0
2023-02-21 14:00:00,67.25,67.27,67.04,67.07,16299.0,67.25,67.27,67.04,67.07,16299.0
2023-02-21 14:05:00,67.08,67.08,66.96,66.98,11079.0,67.08,67.08,66.96,66.98,11079.0
2023-02-21 14:10:00,66.96,67.0,66.93,66.93,20130.0,66.96,67.0,66.93,66.93,20130.0
2023-02-21 14:15:00,66.96,66.96,66.74,66.74,25407.0,66.96,66.96,66.74,66.74,25407.0
2023-02-21 14:20:00,66.74,66.74,66.54,66.64,28029.0,66.74,66.74,66.54,66.64,28029.0
2023-02-21 14:25:00,66.62,67.01,66.6,66.88,36227.0,66.62,67.01,66.6,66.88,36227.0
2023-02-21 14:30:00,66.89,66.89,66.78,66.78,7843.0,66.89,66.89,66.78,66.78,7843.0
2023-02-21 14:35:00,66.8,66.83,66.72,66.83,9620.0,66.8,66.83,66.72,66.83,9620.0
2023-02-21 14:40:00,66.82,66.98,66.81,66.93,19422.0,66.82,66.98,66.81,66.93,19422.0
2023-02-21 14:45:00,66.94,66.95,66.88,66.92,23665.0,66.94,66.95,66.88,66.92,23665.0
2023-02-21 14:50:00,66.91,66.91,66.86,66.87,6350.0,66.91,66.91,66.86,66.87,6350.0
2023-02-21 14:55:00,66.85,66.92,66.83,66.92,3665.0,66.85,66.92,66.83,66.92,3665.0
2023-02-21 15:00:00,66.9,66.96,66.9,66.96,26272.0,66.9,66.96,66.9,66.96,26272.0
2023-02-21 15:05:00,66.97,66.97,66.88,66.95,7917.0,66.97,66.97,66.88,66.95,7917.0
2023-02-21 15:10:00,66.94,66.94,66.89,66.92,38619.0,66.94,66.94,66.89,66.92,38619.0
2023-02-21 15:15:00,66.93,66.93,66.88,66.9,44147.0,66.93,66.93,66.88,66.9,44147.0
2023-02-21 15:20:00,66.9,66.9,66.84,66.86,15104.0,66.9,66.9,66.84,66.86,15104.0
2023-02-21 15:25:00,66.86,66.95,66.84,66.94,19704.0,66.86,66.95,66.84,66.94,19704.0
2023-02-21 15:30:00,66.95,66.96,66.92,66.93,23191.0,66.95,66.96,66.92,66.93,23191.0
2023-02-21 15:35:00,66.94,66.94,66.82,66.83,12796.0,66.94,66.94,66.82,66.83,12796.0
2023-02-21 15:40:00,66.84,66.86,66.82,66.83,15127.0,66.84,66.86,66.82,66.83,15127.0
2023-02-21 15:45:00,66.84,66.86,66.78,66.79,21229.0,66.84,66.86,66.78,66.79,21229.0
2023-02-21 15:50:00,66.78,66.8,66.73,66.75,41401.0,66.78,66.8,66.73,66.75,41401.0
2023-02-21 15:55:00,66.74,66.75,66.69,66.69,98994.0,66.74,66.75,66.69,66.69,98994.0
2023-02-22 09:30:00,66.4,66.41,66.26,66.39,18600.0,66.4,66.41,66.26,66.39,18600.0
2023-02-22 09:35:00,66.37,66.48,66.31,66.4,26668.0,66.37,66.48,66.31,66.4,26668.0
2023-02-22 09:40:00,66.41,66.5,66.39,66.49,6853.0,66.41,66.5,66.39,66.49,6853.0
2023-02-22 09:45:00,66.48,66.48,66.25,66.38,17806.0,66.48,66.48,66.25,66.38,17806.0
2023-02-22 09:50:00,66.34,66.67,66.28,66.5,105775.0,66.34,66.67,66.28,66.5,105775.0
2023-02-22 09:55:00,66.5,66.67,66.38,66.42,54660.0,66.5,66.67,66.38,66.42,54660.0
2023-02-22 10:00:00,66.4,66.4,66.14,66.23,49437.0,66.4,66.4,66.14,66.23,49437.0
2023-02-22 10:05:00,66.23,66.37,66.19,66.31,28485.0,66.23,66.37,66.19,66.31,28485.0
2023-02-22 10:10:00,66.3,66.3,66.09,66.17,26837.0,66.3,66.3,66.09,66.17,26837.0
2023-02-22 10:15:00,66.15,66.15,65.96,66.0,51745.0,66.15,66.15,65.96,66.0,51745.0
2023-02-22 10:20:00,65.98,66.11,65.93,66.08,29940.0,65.98,66.11,65.93,66.08,29940.0
2023-02-22 10:25:00,66.09,66.11,66.0,66.01,19457.0,66.09,66.11,66.0,66.01,19457.0
2023-02-22 10:30:00,65.9,65.91,65.67,65.75,55388.0,65.9,65.91,65.67,65.75,55388.0
2023-02-22 10:35:00,65.72,65.8,65.64,65.76,43088.0,65.72,65.8,65.64,65.76,43088.0
2023-02-22 10:40:00,65.73,65.83,65.64,65.68,66732.0,65.73,65.83,65.64,65.68,66732.0
2023-02-22 10:45:00,65.7,65.74,65.63,65.68,23842.0,65.7,65.74,65.63,65.68,23842.0
2023-02-22 10:50:00,65.7,65.76,65.58,65.75,49076.0,65.7,65.76,65.58,65.75,49076.0
2023-02-22 10:55:00,65.77,65.82,65.66,65.66,30796.0,65.77,65.82,65.66,65.66,30796.0
2023-02-22 11:00:00,65.66,65.73,65.54,65.54,48957.0,65.66,65.73,65.54,65.54,48957.0
2023-02-22 11:05:00,65.52,65.58,65.49,65.53,23684.0,65.52,65.58,65.49,65.53,23684.0
2023-02-22 11:10:00,65.55,65.56,65.32,65.33,60837.0,65.55,65.56,65.32,65.33,60837.0
2023-02-22 11:15:00,65.31,65.36,65.26,65.34,25579.0,65.31,65.36,65.26,65.34,25579.0
2023-02-22 11:20:00,65.39,65.48,65.37,65.48,37861.0,65.39,65.48,65.37,65.48,37861.0
2023-02-22 11:25:00,65.47,65.6,65.42,65.53,41353.0,65.47,65.6,65.42,65.53,41353.0
2023-02-22 11:30:00,65.54,65.54,65.33,65.45,22411.0,65.54,65.54,65.33,65.45,22411.0
2023-02-22 11:35:00,65.43,65.51,65.33,65.37,18232.0,65.43,65.51,65.33,65.37,18232.0
2023-02-22 11:40:00,65.34,65.35,65.13,65.22,72835.0,65.34,65.35,65.13,65.22,72835.0
2023-02-22 11:45:00,65.23,65.26,65.15,65.21,16128.0,65.23,65.26,65.15,65.21,16128.0
2023-02-22 11:50:00,65.2,65.24,65.17,65.22,14436.0,65.2,65.24,65.17,65.22,14436.0
2023-02-22 11:55:00,65.22,65.38,65.22,65.26,16983.0,65.22,65.38,65.22,65.26,16983.0
2023-02-22 12:00:00,65.3,65.43,65.26,65.37,11848.0,65.3,65.43,65.26,65.37,11848.0
2023-02-22 12:05:00,65.38,65.48,65.37,65.43,16628.0,65.38,65.48,65.37,65.43,16628.0
2023-02-22 12:10:00,65.41,65.41,65.26,65.36,19167.0,65.41,65.41,65.26,65.36,19167.0
2023-02-22 12:15:00,65.41,65.49,65.37,65.48,141578.0,65.41,65.49,65.37,65.48,141578.0
2023-02-22 12:20:00,65.47,65.52,65.41,65.52,16293.0,65.47,65.52,65.41,65.52,16293.0
2023-02-22 12:25:00,65.51,65.52,65.41,65.41,14658.0,65.51,65.52,65.41,65.41,14658.0
2023-02-22 12:30:00,65.41,65.44,65.35,65.35,152257.0,65.41,65.44,65.35,65.35,152257.0
2023-02-22 12:35:00,65.36,65.45,65.33,65.41,15733.0,65.36,65.45,65.33,65.41,15733.0
2023-02-22 12:40:00,65.43,65.52,65.35,65.47,10770.0,65.43,65.52,65.35,65.47,10770.0
2023-02-22 12:45:00,65.48,65.52,65.46,65.48,9706.0,65.48,65.52,65.46,65.48,9706.0
2023-02-22 12:50:00,65.5,65.52,65.42,65.42,11881.0,65.5,65.52,65.42,65.42,11881.0
2023-02-22 12:55:00,65.44,65.45,65.33,65.36,4429.0,65.44,65.45,65.33,65.36,4429.0
2023-02-22 13:00:00,65.34,65.37,65.18,65.19,12666.0,65.34,65.37,65.18,65.19,12666.0
2023-02-22 13:05:00,65.18,65.25,65.18,65.2,30137.0,65.18,65.25,65.18,65.2,30137.0
2023-02-22 13:10:00,65.22,65.23,65.09,65.12,57569.0,65.22,65.23,65.09,65.12,57569.0
2023-02-22 13:15:00,65.1,65.27,65.1,65.17,14153.0,65.1,65.27,65.1,65.17,14153.0
2023-02-22 13:20:00,65.23,65.27,65.19,65.2,13149.0,65.23,65.27,65.19,65.2,13149.0
2023-02-22 13:25:00,65.23,65.23,65.13,65.16,32501.0,65.23,65.23,65.13,65.16,32501.0
2023-02-22 13:30:00,65.18,65.18,65.02,65.05,42187.0,65.18,65.18,65.02,65.05,42187.0
2023-02-22 13:35:00,65.04,65.09,64.99,65.0,28294.0,65.04,65.09,64.99,65.0,28294.0
2023-02-22 13:40:00,65.01,65.08,65.0,65.07,15141.0,65.01,65.08,65.0,65.07,15141.0
2023-02-22 13:45:00,65.06,65.15,65.01,65.15,19668.0,65.06,65.15,65.01,65.15,19668.0
2023-02-22 13:50:00,65.15,65.23,65.14,65.21,20473.0,65.15,65.23,65.14,65.21,20473.0
2023-02-22 13:55:00,65.2,65.2,65.09,65.11,8284.0,65.2,65.2,65.09,65.11,8284.0
2023-02-22 14:00:00,65.1,65.21,65.1,65.17,20640.0,65.1,65.21,65.1,65.17,20640.0
2023-02-22 14:05:00,65.17,65.22,65.11,65.15,20107.0,65.17,65.22,65.11,65.15,20107.0
2023-02-22 14:10:00,65.17,65.2,65.09,65.12,10549.0,65.17,65.2,65.09,65.12,10549.0
2023-02-22 14:15:00,65.12,65.17,65.03,65.11,14989.0,65.12,65.17,65.03,65.11,14989.0
2023-02-22 14:20:00,65.12,65.15,65.0,65.01,28928.0,65.12,65.15,65.0,65.01,28928.0
2023-02-22 14:25:00,65.02,65.04,64.99,65.01,43148.0,65.02,65.04,64.99,65.01,43148.0
2023-02-22 14:30:00,65.0,65.01,64.96,64.98,39044.0,65.0,65.01,64.96,64.98,39044.0
2023-02-22 14:35:00,64.99,65.0,64.93,64.98,11203.0,64.99,65.0,64.93,64.98,11203.0
2023-02-22 14:40:00,64.98,64.99,64.94,64.94,17502.0,64.98,64.99,64.94,64.94,17502.0
2023-02-22 14:45:00,64.94,64.97,64.89,64.95,29165.0,64.94,64.97,64.89,64.95,29165.0
2023-02-22 14:50:00,64.96,64.96,64.9,64.92,17283.0,64.96,64.96,64.9,64.92,17283.0
2023-02-22 14:55:00,64.92,64.94,64.89,64.92,13279.0,64.92,64.94,64.89,64.92,13279.0
2023-02-22 15:00:00,64.91,64.97,64.91,64.95,16741.0,64.91,64.97,64.91,64.95,16741.0
2023-02-22 15:05:00,64.96,64.96,64.93,64.94,11489.0,64.96,64.96,64.93,64.94,11489.0
2023-02-22 15:10:00,64.94,64.96,64.92,64.94,13358.0,64.94,64.96,64.92,64.94,13358.0
2023-02-22 15:15:00,64.95,64.99,64.93,64.99,22841.0,64.95,64.99,64.93,64.99,22841.0
2023-02-22 15:20:00,64.98,65.04,64.98,65.0,54865.0,64.98,65.04,64.98,65.0,54865.0
2023-02-22 15:25:00,65.0,65.02,64.92,64.92,27560.0,65.0,65.02,64.92,64.92,27560.0
2023-02-22 15:30:00,64.93,64.96,64.92,64.95,19175.0,64.93,64.96,64.92,64.95,19175.0
2023-02-22 15:35:00,64.95,64.96,64.93,64.96,10046.0,64.95,64.96,64.93,64.96,10046.0
2023-02-22 15:40:00,64.95,65.0,64.95,64.97,26920.0,64.95,65.0,64.95,64.97,26920.0
2023-02-22 15:45:00,64.97,64.99,64.95,64.98,38857.0,64.97,64.99,64.95,64.98,38857.0
2023-02-22 15:50:00,64.98,65.0,64.94,64.96,50524.0,64.98,65.0,64.94,64.96,50524.0
2023-02-22 15:55:00,64.96,64.98,64.92,64.92,203184.0,64.96,64.98,64.92,64.92,203184.0
2023-02-23 09:30:00,66.22,66.65,66.22,66.32,99671.0,66.22,66.65,66.22,66.32,99671.0
2023-02-23 09:35:00,66.34,66.38,66.23,66.33,33515.0,66.34,66.38,66.23,66.33,33515.0
2023-02-23 09:40:00,66.31,66.33,66.06,66.12,22686.0,66.31,66.33,66.06,66.12,22686.0
2023-02-23 09:45:00,66.14,66.31,66.13,66.25,13939.0,66.14,66.31,66.13,66.25,13939.0
2023-02-23 09:50:00,66.18,66.46,66.18,66.45,14574.0,66.18,66.46,66.18,66.45,14574.0
2023-02-23 09:55:00,66.45,66.53,66.4,66.44,15576.0,66.45,66.53,66.4,66.44,15576.0
2023-02-23 10:00:00,66.5,66.51,66.36,66.36,32938.0,66.5,66.51,66.36,66.36,32938.0
2023-02-23 10:05:00,66.38,66.43,66.32,66.37,15279.0,66.38,66.43,66.32,66.37,15279.0
2023-02-23 10:10:00,66.4,66.4,66.28,66.34,11163.0,66.4,66.4,66.28,66.34,11163.0
2023-02-23 10:15:00,66.38,66.42,66.32,66.41,51594.0,66.38,66.42,66.32,66.41,51594.0
2023-02-23 10:20:00,66.42,66.53,66.42,66.51,14370.0,66.42,66.53,66.42,66.51,14370.0
2023-02-23 10:25:00,66.52,66.6,66.5,66.56,26956.0,66.52,66.6,66.5,66.56,26956.0
2023-02-23 10:30:00,66.55,66.55,66.41,66.49,51631.0,66.55,66.55,66.41,66.49,51631.0
2023-02-23 10:35:00,66.47,66.56,66.36,66.52,12319.0,66.47,66.56,66.36,66.52,12319.0
2023-02-23 10:40:00,66.51,66.53,66.33,66.33,16196.0,66.51,66.53,66.33,66.33,16196.0
2023-02-23 10:45:00,66.37,66.39,66.18,66.27,27415.0,66.37,66.39,66.18,66.27,27415.0
2023-02-23 10:50:00,66.24,66.49,66.23,66.49,4007.0,66.24,66.49,66.23,66.49,4007.0
2023-02-23 10:55:00,66.46,66.49,66.36,66.39,20551.0,66.46,66.49,66.36,66.39,20551.0
2023-02-23 11:00:00,66.37,66.44,66.09,66.12,41215.0,66.37,66.44,66.09,66.12,41215.0
2023-02-23 11:05:00,66.12,66.34,66.03,66.2,29061.0,66.12,66.34,66.03,66.2,29061.0
2023-02-23 11:10:00,66.22,66.26,66.08,66.08,12200.0,66.22,66.26,66.08,66.08,12200.0
2023-02-23 11:15:00,66.11,66.19,66.04,66.05,24337.0,66.11,66.19,66.04,66.05,24337.0
2023-02-23 11:20:00,66.06,66.17,66.0,66.04,9462.0,66.06,66.17,66.0,66.04,9462.0
2023-02-23 11:25:00,66.04,66.16,65.78,65.85,27840.0,66.04,66.16,65.78,65.85,27840.0
2023-02-23 11:30:00,65.85,65.88,65.7,65.77,30694.0,65.85,65.88,65.7,65.77,30694.0
2023-02-23 11:35:00,65.76,65.98,65.76,65.83,79016.0,65.76,65.98,65.76,65.83,79016.0
2023-02-23 11:40:00,65.85,65.96,65.8,65.96,25355.0,65.85,65.96,65.8,65.96,25355.0
2023-02-23 11:45:00,65.93,66.07,65.88,65.94,12372.0,65.93,66.07,65.88,65.94,12372.0
2023-02-23 11:50:00,65.94,65.98,65.89,65.98,10747.0,65.94,65.98,65.89,65.98,10747.0
2023-02-23 11:55:00,65.94,65.94,65.77,65.79,29072.0,65.94,65.94,65.77,65.79,29072.0
2023-02-23 12:00:00,65.78,65.92,65.75,65.89,15615.0,65.78,65.92,65.75,65.89,15615.0
2023-02-23 12:05:00,65.91,65.96,65.74,65.75,18128.0,65.91,65.96,65.74,65.75,18128.0
2023-02-23 12:10:00,65.75,65.82,65.74,65.8,15628.0,65.75,65.82,65.74,65.8,15628.0
2023-02-23 12:15:00,65.77,65.96,65.72,65.88,15117.0,65.77,65.96,65.72,65.88,15117.0
2023-02-23 12:20:00,65.88,66.05,65.84,66.02,17990.0,65.88,66.05,65.84,66.02,17990.0
2023-02-23 12:25:00,66.04,66.15,66.0,66.13,6200.0,66.04,66.15,66.0,66.13,6200.0
2023-02-23 12:30:00,66.17,66.3,66.13,66.29,43202.0,66.17,66.3,66.13,66.29,43202.0
2023-02-23 12:35:00,66.3,66.49,66.25,66.47,23012.0,66.3,66.49,66.25,66.47,23012.0
2023-02-23 12:40:00,66.47,66.58,66.38,66.58,48412.0,66.47,66.58,66.38,66.58,48412.0
2023-02-23 12:45:00,66.59,66.65,66.5,66.5,50125.0,66.59,66.65,66.5,66.5,50125.0
2023-02-23 12:50:00,66.5,66.5,66.32,66.32,35307.0,66.5,66.5,66.32,66.32,35307.0
2023-02-23 12:55:00,66.33,66.4,66.25,66.25,39793.0,66.33,66.4,66.25,66.25,39793.0
2023-02-23 13:00:00,66.24,66.31,66.21,66.22,17659.0,66.24,66.31,66.21,66.22,17659.0
2023-02-23 13:05:00,66.22,66.28,66.21,66.22,12874.0,66.22,66.28,66.21,66.22,12874.0
2023-02-23 13:10:00,66.21,66.23,66.11,66.12,12909.0,66.21,66.23,66.11,66.12,12909.0
2023-02-23 13:15:00,66.15,66.16,66.06,66.15,5449.0,66.15,66.16,66.06,66.15,5449.0
2023-02-23 13:20:00,66.16,66.21,66.13,66.21,5631.0,66.16,66.21,66.13,66.21,5631.0
2023-02-23 13:25:00,66.24,66.24,66.16,66.19,3550.0,66.24,66.24,66.16,66.19,3550.0
2023-02-23 13:30:00,66.18,66.22,66.13,66.18,11695.0,66.18,66.22,66.13,66.18,11695.0
2023-02-23 13:35:00,66.2,66.28,66.17,66.17,5733.0,66.2,66.28,66.17,66.17,5733.0
2023-02-23 13:40:00,66.16,66.2,66.16,66.18,8438.0,66.16,66.2,66.16,66.18,8438.0
2023-02-23 13:45:00,66.2,66.2,66.14,66.2,4514.0,66.2,66.2,66.14,66.2,4514.0
2023-02-23 13:50:00,66.2,66.2,65.99,65.99,5288.0,66.2,66.2,65.99,65.99,5288.0
2023-02-23 13:55:00,65.97,66.07,65.95,66.04,7587.0,65.97,66.07,65.95,66.04,7587.0
2023-02-23 14:00:00,66.02,66.06,66.01,66.04,5049.0,66.02,66.06,66.01,66.04,5049.0
2023-02-23 14:05:00,66.05,66.07,65.97,66.02,30735.0,66.05,66.07,65.97,66.02,30735.0
2023-02-23 14:10:00,66.01,66.08,65.97,66.08,18976.0,66.01,66.08,65.97,66.08,18976.0
2023-02-23 14:15:00,66.08,66.14,66.04,66.11,9699.0,66.08,66.14,66.04,66.11,9699.0
2023-02-23 14:20:00,66.1,66.15,66.02,66.02,8386.0,66.1,66.15,66.02,66.02,8386.0
2023-02-23 14:25:00,66.04,66.23,66.04,66.19,78204.0,66.04,66.23,66.04,66.19,78204.0
2023-02-23 14:30:00,66.2,66.2,66.12,66.18,17332.0,66.2,66.2,66.12,66.18,17332.0
2023-02-23 14:35:00,66.17,66.2,66.15,66.19,8544.0,66.17,66.2,66.15,66.19,8544.0
2023-02-23 14:40:00,66.2,66.24,66.18,66.23,9144.0,66.2,66.24,66.18,66.23,9144.0
2023-02-23 14:45:00,66.24,66.27,66.22,66.22,10238.0,66.24,66.27,66.22,66.22,10238.0
2023-02-23 14:50:00,66.21,66.25,66.19,66.23,7640.0,66.21,66.25,66.19,66.23,7640.0
2023-02-23 14:55:00,66.23,66.23,66.18,66.21,9134.0,66.23,66.23,66.18,66.21,9134.0
2023-02-23 15:00:00,66.22,66.32,66.22,66.32,13449.0,66.22,66.32,66.22,66.32,13449.0
2023-02-23 15:05:00,66.33,66.35,66.31,66.35,15106.0,66.33,66.35,66.31,66.35,15106.0
2023-02-23 15:10:00,66.36,66.38,66.34,66.38,3189.0,66.36,66.38,66.34,66.38,3189.0
2023-02-23 15:15:00,66.38,66.44,66.37,66.41,6978.0,66.38,66.44,66.37,66.41,6978.0
2023-02-23 15:20:00,66.41,66.44,66.34,66.41,22658.0,66.41,66.44,66.34,66.41,22658.0
2023-02-23 15:25:00,66.42,66.42,66.36,66.37,9467.0,66.42,66.42,66.36,66.37,9467.0
2023-02-23 15:30:00,66.38,66.38,66.3,66.32,21097.0,66.38,66.38,66.3,66.32,21097.0
2023-02-23 15:35:00,66.33,66.33,66.28,66.31,7949.0,66.33,66.33,66.28,66.31,7949.0
2023-02-23 15:40:00,66.31,66.34,66.29,66.3,13656.0,66.31,66.34,66.29,66.3,13656.0
2023-02-23 15:45:00,66.29,66.3,66.25,66.27,33190.0,66.29,66.3,66.25,66.27,33190.0
2023-02-23 15:50:00,66.27,66.32,66.26,66.31,34711.0,66.27,66.32,66.26,66.31,34711.0
2023-02-23 15:55:00,66.31,66.39,66.31,66.38,108765.0,66.31,66.39,66.31,66.38,108765.0
2023-02-24 09:30:00,65.56,65.59,65.27,65.36,78838.0,65.56,65.59,65.27,65.36,78838.0
2023-02-24 09:35:00,65.32,65.51,65.18,65.49,90889.0,65.32,65.51,65.18,65.49,90889.0
2023-02-24 09:40:00,65.49,65.49,65.25,65.28,34419.0,65.49,65.49,65.25,65.28,34419.0
2023-02-24 09:45:00,65.26,65.28,65.12,65.18,43739.0,65.26,65.28,65.12,65.18,43739.0
2023-02-24 09:50:00,65.18,65.37,65.11,65.35,49714.0,65.18,65.37,65.11,65.35,49714.0
2023-02-24 09:55:00,65.37,65.58,65.32,65.42,92763.0,65.37,65.58,65.32,65.42,92763.0
2023-02-24 10:00:00,65.38,65.54,65.31,65.52,38345.0,65.38,65.54,65.31,65.52,38345.0
2023-02-24 10:05:00,65.54,65.67,65.43,65.63,52459.0,65.54,65.67,65.43,65.63,52459.0
2023-02-24 10:10:00,65.56,65.63,65.42,65.42,45706.0,65.56,65.63,65.42,65.42,45706.0
2023-02-24 10:15:00,65.41,65.57,65.38,65.53,38496.0,65.41,65.57,65.38,65.53,38496.0
2023-02-24 10:20:00,65.55,65.63,65.51,65.55,13536.0,65.55,65.63,65.51,65.55,13536.0
2023-02-24 10:25:00,65.56,65.77,65.55,65.72,71424.0,65.56,65.77,65.55,65.72,71424.0
2023-02-24 10:30:00,65.7,65.86,65.65,65.84,30911.0,65.7,65.86,65.65,65.84,30911.0
2023-02-24 10:35:00,65.84,66.01,65.8,65.96,27971.0,65.84,66.01,65.8,65.96,27971.0
2023-02-24 10:40:00,65.94,66.03,65.9,65.97,12533.0,65.94,66.03,65.9,65.97,12533.0
2023-02-24 10:45:00,65.99,66.06,65.84,65.87,20448.0,65.99,66.06,65.84,65.87,20448.0
2023-02-24 10:50:00,65.88,65.89,65.71,65.78,12242.0,65.88,65.89,65.71,65.78,12242.0
2023-02-24 10:55:00,65.75,65.94,65.73,65.91,20627.0,65.75,65.94,65.73,65.91,20627.0
2023-02-24 11:00:00,65.91,65.96,65.83,65.9,13754.0,65.91,65.96,65.83,65.9,13754.0
2023-02-24 11:05:00,65.9,65.96,65.83,65.83,6977.0,65.9,65.96,65.83,65.83,6977.0
2023-02-24 11:10:00,65.83,65.93,65.76,65.85,3405.0,65.83,65.93,65.76,65.85,3405.0
2023-02-24 11:15:00,65.86,66.05,65.86,66.04,4564.0,65.86,66.05,65.86,66.04,4564.0
2023-02-24 11:20:00,66.05,66.33,65.96,66.33,49294.0,66.05,66.33,65.96,66.33,49294.0
2023-02-24 11:25:00,66.38,66.77,66.38,66.54,37046.0,66.38,66.77,66.38,66.54,37046.0
2023-02-24 11:30:00,66.51,66.82,66.51,66.82,36416.0,66.51,66.82,66.51,66.82,36416.0
2023-02-24 11:35:00,66.84,66.87,66.63,66.63,40487.0,66.84,66.87,66.63,66.63,40487.0
2023-02-24 11:40:00,66.65,66.79,66.61,66.78,23781.0,66.65,66.79,66.61,66.78,23781.0
2023-02-24 11:45:00,66.8,66.9,66.77,66.85,25737.0,66.8,66.9,66.77,66.85,25737.0
2023-02-24 11:50:00,66.86,67.04,66.84,66.92,48666.0,66.86,67.04,66.84,66.92,48666.0
2023-02-24 11:55:00,66.93,66.96,66.86,66.86,26407.0,66.93,66.96,66.86,66.86,26407.0
2023-02-24 12:00:00,66.85,66.98,66.81,66.83,21352.0,66.85,66.98,66.81,66.83,21352.0
2023-02-24 12:05:00,66.81,66.83,66.67,66.75,26105.0,66.81,66.83,66.67,66.75,26105.0
2023-02-24 12:10:00,66.76,66.76,66.6,66.66,9403.0,66.76,66.76,66.6,66.66,9403.0
2023-02-24 12:15:00,66.67,66.67,66.42,66.42,44140.0,66.67,66.67,66.42,66.42,44140.0
2023-02-24 12:20:00,66.45,66.47,66.32,66.43,20615.0,66.45,66.47,66.32,66.43,20615.0
2023-02-24 12:25:00,66.4,66.64,66.38,66.62,33218.0,66.4,66.64,66.38,66.62,33218.0
2023-02-24 12:30:00,66.67,66.76,66.55,66.66,32437.0,66.67,66.76,66.55,66.66,32437.0
2023-02-24 12:35:00,66.66,66.7,66.51,66.51,23636.0,66.66,66.7,66.51,66.51,23636.0
2023-02-24 12:40:00,66.52,66.58,66.41,66.41,30741.0,66.52,66.58,66.41,66.41,30741.0
2023-02-24 12:45:00,66.43,66.58,66.38,66.57,15154.0,66.43,66.58,66.38,66.57,15154.0
2023-02-24 12:50:00,66.6,66.75,66.57,66.7,10584.0,66.6,66.75,66.57,66.7,10584.0
2023-02-24 12:55:00,66.69,66.71,66.59,66.6,11039.0,66.69,66.71,66.59,66.6,11039.0
2023-02-24 13:00:00,66.61,66.73,66.57,66.68,5350.0,66.61,66.73,66.57,66.68,5350.0
2023-02-24 13:05:00,66.69,66.74,66.65,66.65,5394.0,66.69,66.74,66.65,66.65,5394.0
2023-02-24 13:10:00,66.68,66.8,66.68,66.78,7168.0,66.68,66.8,66.68,66.78,7168.0
2023-02-24 13:15:00,66.71,66.83,66.71,66.75,37371.0,66.71,66.83,66.71,66.75,37371.0
2023-02-24 13:20:00,66.69,66.9,66.69,66.87,6726.0,66.69,66.9,66.69,66.87,6726.0
2023-02-24 13:25:00,66.86,66.86,66.75,66.75,2700.0,66.86,66.86,66.75,66.75,2700.0
2023-02-24 13:30:00,66.77,66.88,66.77,66.84,10000.0,66.77,66.88,66.77,66.84,10000.0
2023-02-24 13:35:00,66.86,66.89,66.76,66.8,21716.0,66.86,66.89,66.76,66.8,21716.0
2023-02-24 13:40:00,66.87,66.89,66.84,66.87,9735.0,66.87,66.89,66.84,66.87,9735.0
2023-02-24 13:45:00,66.88,66.9,66.78,66.82,5627.0,66.88,66.9,66.78,66.82,5627.0
2023-02-24 13:50:00,66.82,66.83,66.75,66.77,9320.0,66.82,66.83,66.75,66.77,9320.0
2023-02-24 13:55:00,66.79,66.8,66.69,66.72,14890.0,66.79,66.8,66.69,66.72,14890.0
2023-02-24 14:00:00,66.73,66.8,66.66,66.78,26628.0,66.73,66.8,66.66,66.78,26628.0
2023-02-24 14:05:00,66.77,66.8,66.68,66.72,11300.0,66.77,66.8,66.68,66.72,11300.0
2023-02-24 14:10:00,66.71,66.74,66.67,66.71,4645.0,66.71,66.74,66.67,66.71,4645.0
2023-02-24 14:15:00,66.73,66.87,66.69,66.87,16317.0,66.73,66.87,66.69,66.87,16317.0
2023-02-24 14:20:00,66.88,66.96,66.78,66.94,31169.0,66.88,66.96,66.78,66.94,31169.0
2023-02-24 14:25:00,66.96,66.99,66.85,66.89,26095.0,66.96,66.99,66.85,66.89,26095.0
2023-02-24 14:30:00,66.88,66.98,66.87,66.97,6030.0,66.88,66.98,66.87,66.97,6030.0
2023-02-24 14:35:00,66.96,67.0,66.95,66.95,4700.0,66.96,67.0,66.95,66.95,4700.0
2023-02-24 14:40:00,66.95,67.02,66.94,67.01,6151.0,66.95,67.02,66.94,67.01,6151.0
2023-02-24 14:45:00,67.0,67.07,67.0,67.04,15979.0,67.0,67.07,67.0,67.04,15979.0
2023-02-24 14:50:00,67.04,67.05,66.95,66.96,15584.0,67.04,67.05,66.95,66.96,15584.0
2023-02-24 14:55:00,66.95,66.99,66.94,66.99,9511.0,66.95,66.99,66.94,66.99,9511.0
2023-02-24 15:00:00,67.0,67.05,66.99,66.99,37255.0,67.0,67.05,66.99,66.99,37255.0
2023-02-24 15:05:00,67.0,67.03,66.99,67.01,5895.0,67.0,67.03,66.99,67.01,5895.0
2023-02-24 15:10:00,67.01,67.03,66.97,67.03,79217.0,67.01,67.03,66.97,67.03,79217.0
2023-02-24 15:15:00,67.04,67.08,67.04,67.06,63767.0,67.04,67.08,67.04,67.06,63767.0
2023-02-24 15:20:00,67.07,67.09,67.05,67.09,10617.0,67.07,67.09,67.05,67.09,10617.0
2023-02-24 15:25:00,67.09,67.11,67.07,67.07,13255.0,67.09,67.11,67.07,67.07,13255.0
2023-02-24 15:30:00,67.08,67.08,67.03,67.06,11305.0,67.08,67.08,67.03,67.06,11305.0
2023-02-24 15:35:00,67.05,67.06,67.03,67.05,27831.0,67.05,67.06,67.03,67.05,27831.0
2023-02-24 15:40:00,67.05,67.06,67.02,67.05,13869.0,67.05,67.06,67.02,67.05,13869.0
2023-02-24 15:45:00,67.05,67.08,67.03,67.05,32040.0,67.05,67.08,67.03,67.05,32040.0
2023-02-24 15:50:00,67.05,67.15,67.03,67.11,82157.0,67.05,67.15,67.03,67.11,82157.0
2023-02-24 15:55:00,67.11,67.15,67.1,67.11,113603.0,67.11,67.15,67.1,67.11,113603.0
2023-02-27 09:30:00,66.63,66.65,66.27,66.29,109662.0,66.63,66.65,66.27,66.29,109662.0
2023-02-27 09:35:00,66.27,66.43,66.26,66.31,108558.0,66.27,66.43,66.26,66.31,108558.0
2023-02-27 09:40:00,66.29,66.33,66.03,66.04,82821.0,66.29,66.33,66.03,66.04,82821.0
2023-02-27 09:45:00,66.04,66.12,65.96,66.12,33678.0,66.04,66.12,65.96,66.12,33678.0
2023-02-27 09:50:00,66.09,66.16,65.9,65.91,33039.0,66.09,66.16,65.9,65.91,33039.0
2023-02-27 09:55:00,65.91,66.05,65.82,66.0,31994.0,65.91,66.05,65.82,66.0,31994.0
2023-02-27 10:00:00,66.01,66.06,65.88,66.03,18467.0,66.01,66.06,65.88,66.03,18467.0
2023-02-27 10:05:00,66.05,66.39,66.04,66.34,22672.0,66.05,66.39,66.04,66.34,22672.0
2023-02-27 10:10:00,66.36,66.52,66.35,66.52,64585.0,66.36,66.52,66.35,66.52,64585.0
2023-02-27 10:15:00,66.53,66.62,66.52,66.57,39640.0,66.53,66.62,66.52,66.57,39640.0
2023-02-27 10:20:00,66.55,66.59,66.3,66.4,39453.0,66.55,66.59,66.3,66.4,39453.0
2023-02-27 10:25:00,66.4,66.57,66.4,66.54,15650.0,66.4,66.57,66.4,66.54,15650.0
2023-02-27 10:30:00,66.47,66.58,66.4,66.57,37580.0,66.47,66.58,66.4,66.57,37580.0
2023-02-27 10:35:00,66.55,66.55,66.38,66.39,17200.0,66.55,66.55,66.38,66.39,17200.0
2023-02-27 10:40:00,66.37,66.47,66.3,66.44,13400.0,66.37,66.47,66.3,66.44,13400.0
2023-02-27 10:45:00,66.4,66.48,66.36,66.41,13698.0,66.4,66.48,66.36,66.41,13698.0
2023-02-27 10:50:00,66.4,66.4,66.26,66.37,23925.0,66.4,66.4,66.26,66.37,23925.0
2023-02-27 10:55:00,66.37,66.37,66.24,66.3,31981.0,66.37,66.37,66.24,66.3,31981.0
2023-02-27 11:00:00,66.3,66.36,66.2,66.25,19831.0,66.3,66.36,66.2,66.25,19831.0
2023-02-27 11:05:00,66.25,66.29,66.2,66.27,30752.0,66.25,66.29,66.2,66.27,30752.0
2023-02-27 11:10:00,66.26,66.34,66.16,66.31,20742.0,66.26,66.34,66.16,66.31,20742.0
2023-02-27 11:15:00,66.32,66.54,66.28,66.5,31223.0,66.32,66.54,66.28,66.5,31223.0
2023-02-27 11:20:00,66.51,66.52,66.08,66.18,56841.0,66.51,66.52,66.08,66.18,56841.0
2023-02-27 11:25:00,66.15,66.21,66.06,66.07,22371.0,66.15,66.21,66.06,66.07,22371.0
2023-02-27 11:30:00,66.05,66.13,66.01,66.09,23540.0,66.05,66.13,66.01,66.09,23540.0
2023-02-27 11:35:00,66.1,66.18,66.01,66.17,37778.0,66.1,66.18,66.01,66.17,37778.0
2023-02-27 11:40:00,66.16,66.31,66.16,66.3,16490.0,66.16,66.31,66.16,66.3,16490.0
2023-02-27 11:45:00,66.33,66.45,66.31,66.4,36154.0,66.33,66.45,66.31,66.4,36154.0
2023-02-27 11:50:00,66.41,66.55,66.4,66.4,27901.0,66.41,66.55,66.4,66.4,27901.0
2023-02-27 11:55:00,66.43,66.49,66.37,66.49,30133.0,66.43,66.49,66.37,66.49,30133.0
2023-02-27 12:00:00,66.51,66.51,66.35,66.45,13008.0,66.51,66.51,66.35,66.45,13008.0
2023-02-27 12:05:00,66.42,66.48,66.41,66.44,8450.0,66.42,66.48,66.41,66.44,8450.0
2023-02-27 12:10:00,66.45,66.49,66.42,66.47,15279.0,66.45,66.49,66.42,66.47,15279.0
2023-02-27 12:15:00,66.48,66.57,66.36,66.39,29110.0,66.48,66.57,66.36,66.39,29110.0
2023-02-27 12:20:00,66.39,66.45,66.37,66.37,24195.0,66.39,66.45,66.37,66.37,24195.0
2023-02-27 12:25:00,66.37,66.55,66.37,66.54,6707.0,66.37,66.55,66.37,66.54,6707.0
2023-02-27 12:30:00,66.58,66.68,66.57,66.65,29695.0,66.58,66.68,66.57,66.65,29695.0
2023-02-27 12:35:00,66.66,66.7,66.6,66.6,6641.0,66.66,66.7,66.6,66.6,6641.0
2023-02-27 12:40:00,66.62,66.64,66.5,66.63,29545.0,66.62,66.64,66.5,66.63,29545.0
2023-02-27 12:45:00,66.65,66.67,66.59,66.61,19053.0,66.65,66.67,66.59,66.61,19053.0
2023-02-27 12:50:00,66.64,66.76,66.63,66.65,48510.0,66.64,66.76,66.63,66.65,48510.0
2023-02-27 12:55:00,66.66,66.69,66.48,66.48,81984.0,66.66,66.69,66.48,66.48,81984.0
2023-02-27 13:00:00,66.51,66.52,66.35,66.36,23786.0,66.51,66.52,66.35,66.36,23786.0
2023-02-27 13:05:00,66.37,66.42,66.26,66.29,33955.0,66.37,66.42,66.26,66.29,33955.0
2023-02-27 13:10:00,66.28,66.33,66.2,66.23,34718.0,66.28,66.33,66.2,66.23,34718.0
2023-02-27 13:15:00,66.22,66.29,66.11,66.11,21916.0,66.22,66.29,66.11,66.11,21916.0
2023-02-27 13:20:00,66.12,66.14,65.92,65.92,112787.0,66.12,66.14,65.92,65.92,112787.0
2023-02-27 13:25:00,65.93,65.93,65.76,65.82,41246.0,65.93,65.93,65.76,65.82,41246.0
2023-02-27 13:30:00,65.83,65.91,65.73,65.78,35352.0,65.83,65.91,65.73,65.78,35352.0
2023-02-27 13:35:00,65.77,65.81,65.74,65.78,30465.0,65.77,65.81,65.74,65.78,30465.0
2023-02-27 13:40:00,65.77,65.85,65.74,65.76,13857.0,65.77,65.85,65.74,65.76,13857.0
2023-02-27 13:45:00,65.78,65.85,65.78,65.78,7300.0,65.78,65.85,65.78,65.78,7300.0
2023-02-27 13:50:00,65.78,65.86,65.74,65.85,13415.0,65.78,65.86,65.74,65.85,13415.0
2023-02-27 13:55:00,65.84,65.89,65.81,65.87,19210.0,65.84,65.89,65.81,65.87,19210.0
2023-02-27 14:00:00,65.87,66.01,65.84,66.01,30660.0,65.87,66.01,65.84,66.01,30660.0
2023-02-27 14:05:00,66.03,66.07,65.95,65.95,25670.0,66.03,66.07,65.95,65.95,25670.0
2023-02-27 14:10:00,65.94,66.04,65.94,65.98,20440.0,65.94,66.04,65.94,65.98,20440.0
2023-02-27 14:15:00,66.0,66.0,65.91,65.97,9385.0,66.0,66.0,65.91,65.97,9385.0
2023-02-27 14:20:00,65.96,65.98,65.83,65.84,15641.0,65.96,65.98,65.83,65.84,15641.0
2023-02-27 14:25:00,65.85,66.32,65.85,66.3,24964.0,65.85,66.32,65.85,66.3,24964.0
2023-02-27 14:30:00,66.29,66.39,66.28,66.39,56817.0,66.29,66.39,66.28,66.39,56817.0
2023-02-27 14:35:00,66.36,66.38,66.15,66.2,27339.0,66.36,66.38,66.15,66.2,27339.0
2023-02-27 14:40:00,66.2,66.2,66.13,66.18,20417.0,66.2,66.2,66.13,66.18,20417.0
2023-02-27 14:45:00,66.2,66.22,66.15,66.22,33766.0,66.2,66.22,66.15,66.22,33766.0
2023-02-27 14:50:00,66.22,66.25,66.21,66.25,4937.0,66.22,66.25,66.21,66.25,4937.0
2023-02-27 14:55:00,66.25,66.26,66.18,66.19,8709.0,66.25,66.26,66.18,66.19,8709.0
2023-02-27 15:00:00,66.2,66.27,66.2,66.25,10365.0,66.2,66.27,66.2,66.25,10365.0
2023-02-27 15:05:00,66.23,66.24,66.19,66.22,18015.0,66.23,66.24,66.19,66.22,18015.0
2023-02-27 15:10:00,66.21,66.24,66.19,66.22,13438.0,66.21,66.24,66.19,66.22,13438.0
2023-02-27 15:15:00,66.23,66.23,66.19,66.23,6120.0,66.23,66.23,66.19,66.23,6120.0
2023-02-27 15:20:00,66.22,66.23,66.2,66.22,10520.0,66.22,66.23,66.2,66.22,10520.0
2023-02-27 15:25:00,66.22,66.23,66.2,66.22,14450.0,66.22,66.23,66.2,66.22,14450.0
2023-02-27 15:30:00,66.22,66.22,66.17,66.22,12960.0,66.22,66.22,66.17,66.22,12960.0
2023-02-27 15:35:00,66.22,66.25,66.19,66.24,15586.0,66.22,66.25,66.19,66.24,15586.0
2023-02-27 15:40:00,66.23,66.28,66.21,66.26,23036.0,66.23,66.28,66.21,66.26,23036.0
2023-02-27 15:45:00,66.26,66.3,66.25,66.27,16453.0,66.26,66.3,66.25,66.27,16453.0
2023-02-27 15:50:00,66.27,66.28,66.25,66.26,46821.0,66.27,66.28,66.25,66.26,46821.0
2023-02-27 15:55:00,66.26,66.31,66.23,66.28,126837.0,66.26,66.31,66.23,66.28,126837.0
2023-02-28 09:30:00,67.8,67.8,67.28,67.3,100803.0,67.8,67.8,67.28,67.3,100803.0
2023-02-28 09:35:00,67.32,67.54,67.3,67.53,40293.0,67.32,67.54,67.3,67.53,40293.0
2023-02-28 09:40:00,67.53,67.54,67.36,67.39,26625.0,67.53,67.54,67.36,67.39,26625.0
2023-02-28 09:45:00,67.38,67.53,67.31,67.31,22070.0,67.38,67.53,67.31,67.31,22070.0
2023-02-28 09:50:00,67.3,67.43,67.29,67.33,11618.0,67.3,67.43,67.29,67.33,11618.0
2023-02-28 09:55:00,67.37,67.38,67.29,67.32,7181.0,67.37,67.38,67.29,67.32,7181.0
2023-02-28 10:00:00,67.35,67.51,67.26,67.36,19095.0,67.35,67.51,67.26,67.36,19095.0
2023-02-28 10:05:00,67.36,67.55,67.36,67.46,22525.0,67.36,67.55,67.36,67.46,22525.0
2023-02-28 10:10:00,67.47,67.65,67.41,67.55,19661.0,67.47,67.65,67.41,67.55,19661.0
2023-02-28 10:15:00,67.52,67.56,67.41,67.51,24580.0,67.52,67.56,67.41,67.51,24580.0
2023-02-28 10:20:00,67.51,67.8,67.44,67.77,44216.0,67.51,67.8,67.44,67.77,44216.0
2023-02-28 10:25:00,67.75,67.9,67.75,67.87,36859.0,67.75,67.9,67.75,67.87,36859.0
2023-02-28 10:30:00,67.87,67.93,67.78,67.83,17960.0,67.87,67.93,67.78,67.83,17960.0
2023-02-28 10:35:00,67.82,67.91,67.75,67.77,6471.0,67.82,67.91,67.75,67.77,6471.0
2023-02-28 10:40:00,67.75,67.82,67.64,67.64,92062.0,67.75,67.82,67.64,67.64,92062.0
2023-02-28 10:45:00,67.62,67.65,67.4,67.55,29052.0,67.62,67.65,67.4,67.55,29052.0
2023-02-28 10:50:00,67.58,67.58,67.48,67.5,2525.0,67.58,67.58,67.48,67.5,2525.0
2023-02-28 10:55:00,67.47,67.55,67.45,67.45,2081.0,67.47,67.55,67.45,67.45,2081.0
2023-02-28 11:00:00,67.44,67.73,67.42,67.73,22369.0,67.44,67.73,67.42,67.73,22369.0
2023-02-28 11:05:00,67.75,67.79,67.67,67.67,14975.0,67.75,67.79,67.67,67.67,14975.0
2023-02-28 11:10:00,67.73,67.74,67.53,67.61,10862.0,67.73,67.74,67.53,67.61,10862.0
2023-02-28 11:15:00,67.6,67.69,67.6,67.65,8198.0,67.6,67.69,67.6,67.65,8198.0
2023-02-28 11:20:00,67.73,67.73,67.58,67.66,7107.0,67.73,67.73,67.58,67.66,7107.0
2023-02-28 11:25:00,67.68,67.8,67.68,67.73,66930.0,67.68,67.8,67.68,67.73,66930.0
2023-02-28 11:30:00,67.7,67.79,67.65,67.74,13807.0,67.7,67.79,67.65,67.74,13807.0
2023-02-28 11:35:00,67.72,67.8,67.72,67.74,7064.0,67.72,67.8,67.72,67.74,7064.0
2023-02-28 11:40:00,67.74,67.77,67.7,67.75,7641.0,67.74,67.77,67.7,67.75,7641.0
2023-02-28 11:45:00,67.77,67.77,67.69,67.73,5140.0,67.77,67.77,67.69,67.73,5140.0
2023-02-28 11:50:00,67.77,67.82,67.73,67.8,4324.0,67.77,67.82,67.73,67.8,4324.0
2023-02-28 11:55:00,67.77,67.77,67.67,67.68,7885.0,67.77,67.77,67.67,67.68,7885.0
2023-02-28 12:00:00,67.68,67.76,67.64,67.71,8327.0,67.68,67.76,67.64,67.71,8327.0
2023-02-28 12:05:00,67.7,67.82,67.67,67.8,16678.0,67.7,67.82,67.67,67.8,16678.0
2023-02-28 12:10:00,67.79,67.79,67.72,67.76,12420.0,67.79,67.79,67.72,67.76,12420.0
2023-02-28 12:15:00,67.77,67.78,67.63,67.68,9203.0,67.77,67.78,67.63,67.68,9203.0
2023-02-28 12:20:00,67.63,67.63,67.54,67.57,9568.0,67.63,67.63,67.54,67.57,9568.0
2023-02-28 12:25:00,67.55,67.55,67.47,67.54,10222.0,67.55,67.55,67.47,67.54,10222.0
2023-02-28 12:30:00,67.56,67.65,67.55,67.64,10592.0,67.56,67.65,67.55,67.64,10592.0
2023-02-28 12:35:00,67.65,67.65,67.56,67.61,13165.0,67.65,67.65,67.56,67.61,13165.0
2023-02-28 12:40:00,67.61,67.7,67.61,67.7,41662.0,67.61,67.7,67.61,67.7,41662.0
2023-02-28 12:45:00,67.7,67.72,67.66,67.69,12541.0,67.7,67.72,67.66,67.69,12541.0
2023-02-28 12:50:00,67.69,67.79,67.69,67.77,14940.0,67.69,67.79,67.69,67.77,14940.0
2023-02-28 12:55:00,67.8,67.8,67.76,67.77,16296.0,67.8,67.8,67.76,67.77,16296.0
2023-02-28 13:00:00,67.75,67.75,67.51,67.51,4084.0,67.75,67.75,67.51,67.51,4084.0
2023-02-28 13:05:00,67.48,67.65,67.48,67.65,16190.0,67.48,67.65,67.48,67.65,16190.0
2023-02-28 13:10:00,67.65,67.65,67.55,67.56,3800.0,67.65,67.65,67.55,67.56,3800.0
2023-02-28 13:15:00,67.55,67.6,67.55,67.57,1650.0,67.55,67.6,67.55,67.57,1650.0
2023-02-28 13:20:00,67.56,67.56,67.46,67.53,6700.0,67.56,67.56,67.46,67.53,6700.0
2023-02-28 13:25:00,67.56,67.57,67.51,67.54,3900.0,67.56,67.57,67.51,67.54,3900.0
2023-02-28 13:30:00,67.53,67.55,67.5,67.55,4296.0,67.53,67.55,67.5,67.55,4296.0
2023-02-28 13:35:00,67.52,67.6,67.46,67.48,6150.0,67.52,67.6,67.46,67.48,6150.0
2023-02-28 13:40:00,67.48,67.51,67.42,67.44,3892.0,67.48,67.51,67.42,67.44,3892.0
2023-02-28 13:45:00,67.42,67.46,67.39,67.44,8894.0,67.42,67.46,67.39,67.44,8894.0
2023-02-28 13:50:00,67.43,67.46,67.37,67.38,5800.0,67.43,67.46,67.37,67.38,5800.0
2023-02-28 13:55:00,67.39,67.49,67.38,67.46,9900.0,67.39,67.49,67.38,67.46,9900.0
2023-02-28 14:00:00,67.49,67.61,67.49,67.57,6813.0,67.49,67.61,67.49,67.57,6813.0
2023-02-28 14:05:00,67.54,67.59,67.52,67.53,4800.0,67.54,67.59,67.52,67.53,4800.0
2023-02-28 14:10:00,67.54,67.54,67.41,67.44,12337.0,67.54,67.54,67.41,67.44,12337.0
2023-02-28 14:15:00,67.43,67.49,67.35,67.4,7994.0,67.43,67.49,67.35,67.4,7994.0
2023-02-28 14:20:00,67.46,67.51,67.43,67.48,12193.0,67.46,67.51,67.43,67.48,12193.0
2023-02-28 14:25:00,67.46,67.55,67.33,67.33,65380.0,67.46,67.55,67.33,67.33,65380.0
2023-02-28 14:30:00,67.33,67.4,67.33,67.37,4848.0,67.33,67.4,67.33,67.37,4848.0
2023-02-28 14:35:00,67.39,67.39,67.35,67.36,12673.0,67.39,67.39,67.35,67.36,12673.0
2023-02-28 14:40:00,67.36,67.38,67.33,67.37,17267.0,67.36,67.38,67.33,67.37,17267.0
2023-02-28 14:45:00,67.37,67.37,67.33,67.35,6715.0,67.37,67.37,67.33,67.35,6715.0
2023-02-28 14:50:00,67.35,67.35,67.21,67.24,10167.0,67.35,67.35,67.21,67.24,10167.0
2023-02-28 14:55:00,67.25,67.25,67.2,67.21,9276.0,67.25,67.25,67.2,67.21,9276.0
2023-02-28 15:00:00,67.21,67.22,67.18,67.19,8264.0,67.21,67.22,67.18,67.19,8264.0
2023-02-28 15:05:00,67.19,67.21,67.18,67.2,4535.0,67.19,67.21,67.18,67.2,4535.0
2023-02-28 15:10:00,67.21,67.28,67.21,67.24,9186.0,67.21,67.28,67.21,67.24,9186.0
2023-02-28 15:15:00,67.22,67.23,67.2,67.21,4200.0,67.22,67.23,67.2,67.21,4200.0
2023-02-28 15:20:00,67.23,67.25,67.22,67.24,2200.0,67.23,67.25,67.22,67.24,2200.0
2023-02-28 15:25:00,67.22,67.23,67.16,67.16,5675.0,67.22,67.23,67.16,67.16,5675.0
2023-02-28 15:30:00,67.17,67.19,67.16,67.19,7096.0,67.17,67.19,67.16,67.19,7096.0
2023-02-28 15:35:00,67.18,67.24,67.17,67.24,5072.0,67.18,67.24,67.17,67.24,5072.0
2023-02-28 15:40:00,67.25,67.27,67.23,67.23,6300.0,67.25,67.27,67.23,67.23,6300.0
2023-02-28 15:45:00,67.23,67.28,67.21,67.25,16387.0,67.23,67.28,67.21,67.25,16387.0
2023-02-28 15:50:00,67.26,67.3,67.23,67.29,27771.0,67.26,67.3,67.23,67.29,27771.0
2023-02-28 15:55:00,67.3,67.3,67.21,67.23,200001.0,67.3,67.3,67.21,67.23,200001.0
2023-03-01 09:30:00,67.14,67.23,67.06,67.18,42279.0,67.14,67.23,67.06,67.18,42279.0
2023-03-01 09:35:00,67.17,67.4,67.16,67.39,48380.0,67.17,67.4,67.16,67.39,48380.0
2023-03-01 09:40:00,67.39,67.62,67.31,67.38,99632.0,67.39,67.62,67.31,67.38,99632.0
2023-03-01 09:45:00,67.4,67.4,67.28,67.3,47942.0,67.4,67.4,67.28,67.3,47942.0
2023-03-01 09:50:00,67.31,67.35,67.04,67.14,49499.0,67.31,67.35,67.04,67.14,49499.0
2023-03-01 09:55:00,67.17,67.23,67.11,67.19,32175.0,67.17,67.23,67.11,67.19,32175.0
2023-03-01 10:00:00,67.22,67.28,66.91,66.95,56791.0,67.22,67.28,66.91,66.95,56791.0
2023-03-01 10:05:00,66.95,67.0,66.78,66.81,42129.0,66.95,67.0,66.78,66.81,42129.0
2023-03-01 10:10:00,66.82,66.96,66.73,66.89,30025.0,66.82,66.96,66.73,66.89,30025.0
2023-03-01 10:15:00,66.86,67.1,66.77,67.06,26847.0,66.86,67.1,66.77,67.06,26847.0
2023-03-01 10:20:00,67.1,67.26,67.05,67.11,65957.0,67.1,67.26,67.05,67.11,65957.0
2023-03-01 10:25:00,67.1,67.23,67.06,67.12,25299.0,67.1,67.23,67.06,67.12,25299.0
2023-03-01 10:30:00,67.14,67.52,67.14,67.5,62007.0,67.14,67.52,67.14,67.5,62007.0
2023-03-01 10:35:00,67.55,67.74,67.55,67.6,58803.0,67.55,67.74,67.55,67.6,58803.0
2023-03-01 10:40:00,67.62,67.74,67.54,67.66,25136.0,67.62,67.74,67.54,67.66,25136.0
2023-03-01 10:45:00,67.69,67.91,67.68,67.9,40405.0,67.69,67.91,67.68,67.9,40405.0
2023-03-01 10:50:00,67.91,67.92,67.71,67.8,63596.0,67.91,67.92,67.71,67.8,63596.0
2023-03-01 10:55:00,67.79,67.93,67.79,67.88,44088.0,67.79,67.93,67.79,67.88,44088.0
2023-03-01 11:00:00,67.91,67.99,67.79,67.79,36645.0,67.91,67.99,67.79,67.79,36645.0
2023-03-01 11:05:00,67.82,67.87,67.6,67.63,56673.0,67.82,67.87,67.6,67.63,56673.0
2023-03-01 11:10:00,67.62,67.64,67.47,67.48,60820.0,67.62,67.64,67.47,67.48,60820.0
2023-03-01 11:15:00,67.5,67.5,67.12,67.14,45368.0,67.5,67.5,67.12,67.14,45368.0
2023-03-01 11:20:00,67.18,67.22,67.12,67.2,36631.0,67.18,67.22,67.12,67.2,36631.0
2023-03-01 11:25:00,67.25,67.43,67.25,67.29,47086.0,67.25,67.43,67.25,67.29,47086.0
2023-03-01 11:30:00,67.29,67.32,67.14,67.17,31146.0,67.29,67.32,67.14,67.17,31146.0
2023-03-01 11:35:00,67.16,67.26,67.11,67.24,18296.0,67.16,67.26,67.11,67.24,18296.0
2023-03-01 11:40:00,67.25,67.43,67.25,67.36,26886.0,67.25,67.43,67.25,67.36,26886.0
2023-03-01 11:45:00,67.37,67.56,67.36,67.44,21830.0,67.37,67.56,67.36,67.44,21830.0
2023-03-01 11:50:00,67.48,67.54,67.46,67.49,24704.0,67.48,67.54,67.46,67.49,24704.0
2023-03-01 11:55:00,67.5,67.54,67.41,67.44,31407.0,67.5,67.54,67.41,67.44,31407.0
2023-03-01 12:00:00,67.43,67.43,67.15,67.18,25948.0,67.43,67.43,67.15,67.18,25948.0
2023-03-01 12:05:00,67.19,67.39,67.17,67.38,30007.0,67.19,67.39,67.17,67.38,30007.0
2023-03-01 12:10:00,67.39,67.42,67.26,67.31,11906.0,67.39,67.42,67.26,67.31,11906.0
2023-03-01 12:15:00,67.35,67.36,67.27,67.27,4627.0,67.35,67.36,67.27,67.27,4627.0
2023-03-01 12:20:00,67.25,67.28,67.15,67.16,12035.0,67.25,67.28,67.15,67.16,12035.0
2023-03-01 12:25:00,67.16,67.2,67.12,67.14,14212.0,67.16,67.2,67.12,67.14,14212.0
2023-03-01 12:30:00,67.16,67.24,67.16,67.17,10276.0,67.16,67.24,67.16,67.17,10276.0
2023-03-01 12:35:00,67.17,67.17,66.93,66.95,52450.0,67.17,67.17,66.93,66.95,52450.0
2023-03-01 12:40:00,66.94,67.08,66.94,67.08,16324.0,66.94,67.08,66.94,67.08,16324.0
2023-03-01 12:45:00,67.13,67.33,67.13,67.28,25833.0,67.13,67.33,67.13,67.28,25833.0
2023-03-01 12:50:00,67.26,67.27,67.13,67.13,13440.0,67.26,67.27,67.13,67.13,13440.0
2023-03-01 12:55:00,67.15,67.18,67.04,67.15,14112.0,67.15,67.18,67.04,67.15,14112.0
2023-03-01 13:00:00,67.15,67.32,67.11,67.31,10170.0,67.15,67.32,67.11,67.31,10170.0
2023-03-01 13:05:00,67.31,67.52,67.3,67.5,13975.0,67.31,67.52,67.3,67.5,13975.0
2023-03-01 13:10:00,67.51,67.52,67.41,67.52,15105.0,67.51,67.52,67.41,67.52,15105.0
2023-03-01 13:15:00,67.56,67.57,67.4,67.4,18239.0,67.56,67.57,67.4,67.4,18239.0
2023-03-01 13:20:00,67.43,67.57,67.43,67.55,8278.0,67.43,67.57,67.43,67.55,8278.0
2023-03-01 13:25:00,67.56,67.63,67.53,67.6,11537.0,67.56,67.63,67.53,67.6,11537.0
2023-03-01 13:30:00,67.6,67.64,67.56,67.6,7701.0,67.6,67.64,67.56,67.6,7701.0
2023-03-01 13:35:00,67.63,67.75,67.62,67.75,12513.0,67.63,67.75,67.62,67.75,12513.0
2023-03-01 13:40:00,67.74,67.77,67.68,67.72,16138.0,67.74,67.77,67.68,67.72,16138.0
2023-03-01 13:45:00,67.72,67.79,67.71,67.79,17371.0,67.72,67.79,67.71,67.79,17371.0
2023-03-01 13:50:00,67.79,67.81,67.76,67.8,11135.0,67.79,67.81,67.76,67.8,11135.0
2023-03-01 13:55:00,67.8,67.81,67.74,67.75,12131.0,67.8,67.81,67.74,67.75,12131.0
2023-03-01 14:00:00,67.74,67.81,67.68,67.7,7655.0,67.74,67.81,67.68,67.7,7655.0
2023-03-01 14:05:00,67.7,67.78,67.7,67.77,10290.0,67.7,67.78,67.7,67.77,10290.0
2023-03-01 14:10:00,67.77,67.83,67.71,67.83,11111.0,67.77,67.83,67.71,67.83,11111.0
2023-03-01 14:15:00,67.83,67.9,67.75,67.86,11839.0,67.83,67.9,67.75,67.86,11839.0
2023-03-01 14:20:00,67.89,67.93,67.85,67.92,12942.0,67.89,67.93,67.85,67.92,12942.0
2023-03-01 14:25:00,67.9,68.02,67.89,67.99,26619.0,67.9,68.02,67.89,67.99,26619.0
2023-03-01 14:30:00,67.97,67.99,67.91,67.91,9133.0,67.97,67.99,67.91,67.91,9133.0
2023-03-01 14:35:00,67.91,68.02,67.88,68.0,24659.0,67.91,68.02,67.88,68.0,24659.0
2023-03-01 14:40:00,68.01,68.01,67.91,67.95,10280.0,68.01,68.01,67.91,67.95,10280.0
2023-03-01 14:45:00,67.96,67.97,67.89,67.94,12883.0,67.96,67.97,67.89,67.94,12883.0
2023-03-01 14:50:00,67.95,67.99,67.91,67.97,10870.0,67.95,67.99,67.91,67.97,10870.0
2023-03-01 14:55:00,67.97,67.99,67.96,67.98,7600.0,67.97,67.99,67.96,67.98,7600.0
2023-03-01 15:00:00,67.98,68.03,67.97,68.02,14823.0,67.98,68.03,67.97,68.02,14823.0
2023-03-01 15:05:00,68.02,68.02,67.97,67.98,16145.0,68.02,68.02,67.97,67.98,16145.0
2023-03-01 15:10:00,67.98,68.01,67.95,68.01,12979.0,67.98,68.01,67.95,68.01,12979.0
2023-03-01 15:15:00,68.0,68.04,67.99,68.03,13664.0,68.0,68.04,67.99,68.03,13664.0
2023-03-01 15:20:00,68.03,68.05,68.01,68.03,38852.0,68.03,68.05,68.01,68.03,38852.0
2023-03-01 15:25:00,68.03,68.08,68.01,68.07,50669.0,68.03,68.08,68.01,68.07,50669.0
2023-03-01 15:30:00,68.08,68.12,68.08,68.1,38020.0,68.08,68.12,68.08,68.1,38020.0
2023-03-01 15:35:00,68.1,68.11,68.08,68.09,22938.0,68.1,68.11,68.08,68.09,22938.0
2023-03-01 15:40:00,68.09,68.11,68.09,68.09,9560.0,68.09,68.11,68.09,68.09,9560.0
2023-03-01 15:45:00,68.09,68.1,68.02,68.02,42276.0,68.09,68.1,68.02,68.02,42276.0
2023-03-01 15:50:00,68.02,68.05,67.99,68.04,41899.0,68.02,68.05,67.99,68.04,41899.0
2023-03-01 15:55:00,68.04,68.06,68.02,68.06,123151.0,68.04,68.06,68.02,68.06,123151.0
2023-03-02 09:30:00,68.44,68.44,68.06,68.17,44198.0,68.44,68.44,68.06,68.17,44198.0
2023-03-02 09:35:00,68.08,68.17,67.95,68.17,27768.0,68.08,68.17,67.95,68.17,27768.0
2023-03-02 09:40:00,68.18,68.33,68.14,68.14,37542.0,68.18,68.33,68.14,68.14,37542.0
2023-03-02 09:45:00,68.11,68.24,68.11,68.22,36254.0,68.11,68.24,68.11,68.22,36254.0
2023-03-02 09:50:00,68.22,68.4,68.22,68.39,19054.0,68.22,68.4,68.22,68.39,19054.0
2023-03-02 09:55:00,68.38,68.42,68.29,68.35,17582.0,68.38,68.42,68.29,68.35,17582.0
2023-03-02 10:00:00,68.39,68.48,68.39,68.45,28415.0,68.39,68.48,68.39,68.45,28415.0
2023-03-02 10:05:00,68.46,68.46,68.36,68.45,27985.0,68.46,68.46,68.36,68.45,27985.0
2023-03-02 10:10:00,68.45,68.47,68.4,68.45,17112.0,68.45,68.47,68.4,68.45,17112.0
2023-03-02 10:15:00,68.47,68.47,68.31,68.47,27785.0,68.47,68.47,68.31,68.47,27785.0
2023-03-02 10:20:00,68.45,68.46,68.35,68.43,18512.0,68.45,68.46,68.35,68.43,18512.0
2023-03-02 10:25:00,68.44,68.5,68.43,68.5,15468.0,68.44,68.5,68.43,68.5,15468.0
2023-03-02 10:30:00,68.47,68.51,68.4,68.48,7298.0,68.47,68.51,68.4,68.48,7298.0
2023-03-02 10:35:00,68.45,68.48,68.3,68.34,9192.0,68.45,68.48,68.3,68.34,9192.0
2023-03-02 10:40:00,68.36,68.41,68.33,68.35,5939.0,68.36,68.41,68.33,68.35,5939.0
2023-03-02 10:45:00,68.34,68.35,68.14,68.17,17699.0,68.34,68.35,68.14,68.17,17699.0
2023-03-02 10:50:00,68.17,68.43,68.17,68.38,8866.0,68.17,68.43,68.17,68.38,8866.0
2023-03-02 10:55:00,68.4,68.4,68.34,68.37,3231.0,68.4,68.4,68.34,68.37,3231.0
2023-03-02 11:00:00,68.38,68.43,68.34,68.4,7467.0,68.38,68.43,68.34,68.4,7467.0
2023-03-02 11:05:00,68.39,68.47,68.36,68.42,9979.0,68.39,68.47,68.36,68.42,9979.0
2023-03-02 11:10:00,68.42,68.46,68.37,68.4,24537.0,68.42,68.46,68.37,68.4,24537.0
2023-03-02 11:15:00,68.38,68.54,68.37,68.53,56457.0,68.38,68.54,68.37,68.53,56457.0
2023-03-02 11:20:00,68.53,68.66,68.39,68.66,45944.0,68.53,68.66,68.39,68.66,45944.0
2023-03-02 11:25:00,68.66,68.67,68.53,68.65,42804.0,68.66,68.67,68.53,68.65,42804.0
2023-03-02 11:30:00,68.62,68.69,68.58,68.63,13264.0,68.62,68.69,68.58,68.63,13264.0
2023-03-02 11:35:00,68.63,68.72,68.52,68.72,14056.0,68.63,68.72,68.52,68.72,14056.0
2023-03-02 11:40:00,68.73,68.77,68.57,68.57,12643.0,68.73,68.77,68.57,68.57,12643.0
2023-03-02 11:45:00,68.58,68.58,68.44,68.54,26738.0,68.58,68.58,68.44,68.54,26738.0
2023-03-02 11:50:00,68.54,68.54,68.35,68.36,31212.0,68.54,68.54,68.35,68.36,31212.0
2023-03-02 11:55:00,68.36,68.36,68.27,68.31,16449.0,68.36,68.36,68.27,68.31,16449.0
2023-03-02 12:00:00,68.3,68.34,68.18,68.2,76765.0,68.3,68.34,68.18,68.2,76765.0
2023-03-02 12:05:00,68.2,68.23,68.12,68.15,21229.0,68.2,68.23,68.12,68.15,21229.0
2023-03-02 12:10:00,68.15,68.15,67.98,68.0,15610.0,68.15,68.15,67.98,68.0,15610.0
2023-03-02 12:15:00,68.03,68.04,67.96,68.02,21378.0,68.03,68.04,67.96,68.02,21378.0
2023-03-02 12:20:00,68.01,68.04,67.96,67.97,19450.0,68.01,68.04,67.96,67.97,19450.0
2023-03-02 12:25:00,67.96,67.97,67.89,67.97,15504.0,67.96,67.97,67.89,67.97,15504.0
2023-03-02 12:30:00,67.96,68.1,67.91,68.09,21755.0,67.96,68.1,67.91,68.09,21755.0
2023-03-02 12:35:00,68.13,68.22,68.07,68.1,19883.0,68.13,68.22,68.07,68.1,19883.0
2023-03-02 12:40:00,68.1,68.14,68.06,68.11,24033.0,68.1,68.14,68.06,68.11,24033.0
2023-03-02 12:45:00,68.09,68.11,68.01,68.09,13044.0,68.09,68.11,68.01,68.09,13044.0
2023-03-02 12:50:00,68.09,68.13,68.06,68.1,4718.0,68.09,68.13,68.06,68.1,4718.0
2023-03-02 12:55:00,68.18,68.23,68.16,68.2,20801.0,68.18,68.23,68.16,68.2,20801.0
2023-03-02 13:00:00,68.21,68.25,68.19,68.22,7130.0,68.21,68.25,68.19,68.22,7130.0
2023-03-02 13:05:00,68.22,68.31,68.22,68.31,13014.0,68.22,68.31,68.22,68.31,13014.0
2023-03-02 13:10:00,68.31,68.36,68.28,68.36,12375.0,68.31,68.36,68.28,68.36,12375.0
2023-03-02 13:15:00,68.36,68.36,68.26,68.29,6653.0,68.36,68.36,68.26,68.29,6653.0
2023-03-02 13:20:00,68.28,68.28,68.15,68.16,6773.0,68.28,68.28,68.15,68.16,6773.0
2023-03-02 13:25:00,68.18,68.25,68.17,68.21,4215.0,68.18,68.25,68.17,68.21,4215.0
2023-03-02 13:30:00,68.21,68.21,68.12,68.2,6300.0,68.21,68.21,68.12,68.2,6300.0
2023-03-02 13:35:00,68.2,68.3,68.13,68.16,4735.0,68.2,68.3,68.13,68.16,4735.0
2023-03-02 13:40:00,68.16,68.22,68.13,68.19,9543.0,68.16,68.22,68.13,68.19,9543.0
2023-03-02 13:45:00,68.19,68.23,68.16,68.23,4726.0,68.19,68.23,68.16,68.23,4726.0
2023-03-02 13:50:00,68.25,68.25,68.16,68.18,3304.0,68.25,68.25,68.16,68.18,3304.0
2023-03-02 13:55:00,68.19,68.27,68.19,68.25,7199.0,68.19,68.27,68.19,68.25,7199.0
2023-03-02 14:00:00,68.28,68.44,68.27,68.4,9500.0,68.28,68.44,68.27,68.4,9500.0
2023-03-02 14:05:00,68.42,68.49,68.42,68.48,8325.0,68.42,68.49,68.42,68.48,8325.0
2023-03-02 14:10:00,68.49,68.49,68.4,68.46,10161.0,68.49,68.49,68.4,68.46,10161.0
2023-03-02 14:15:00,68.45,68.47,68.3,68.36,10452.0,68.45,68.47,68.3,68.36,10452.0
2023-03-02 14:20:00,68.4,68.46,68.36,68.41,20118.0,68.4,68.46,68.36,68.41,20118.0
2023-03-02 14:25:00,68.41,68.47,68.33,68.44,13326.0,68.41,68.47,68.33,68.44,13326.0
2023-03-02 14:30:00,68.44,68.44,68.36,68.4,6594.0,68.44,68.44,68.36,68.4,6594.0
2023-03-02 14:35:00,68.4,68.4,68.35,68.37,8275.0,68.4,68.4,68.35,68.37,8275.0
2023-03-02 14:40:00,68.37,68.4,68.36,68.38,11059.0,68.37,68.4,68.36,68.38,11059.0
2023-03-02 14:45:00,68.39,68.39,68.35,68.36,9358.0,68.39,68.39,68.35,68.36,9358.0
2023-03-02 14:50:00,68.35,68.37,68.31,68.31,8268.0,68.35,68.37,68.31,68.31,8268.0
2023-03-02 14:55:00,68.31,68.35,68.29,68.34,8047.0,68.31,68.35,68.29,68.34,8047.0
2023-03-02 15:00:00,68.33,68.36,68.33,68.36,5137.0,68.33,68.36,68.33,68.36,5137.0
2023-03-02 15:05:00,68.36,68.37,68.34,68.35,9949.0,68.36,68.37,68.34,68.35,9949.0
2023-03-02 15:10:00,68.36,68.37,68.33,68.33,19011.0,68.36,68.37,68.33,68.33,19011.0
2023-03-02 15:15:00,68.33,68.34,68.28,68.29,6300.0,68.33,68.34,68.28,68.29,6300.0
2023-03-02 15:20:00,68.29,68.31,68.24,68.24,13056.0,68.29,68.31,68.24,68.24,13056.0
2023-03-02 15:25:00,68.24,68.3,68.24,68.3,6603.0,68.24,68.3,68.24,68.3,6603.0
2023-03-02 15:30:00,68.29,68.34,68.29,68.34,11359.0,68.29,68.34,68.29,68.34,11359.0
2023-03-02 15:35:00,68.35,68.35,68.33,68.34,15763.0,68.35,68.35,68.33,68.34,15763.0
2023-03-02 15:40:00,68.33,68.33,68.3,68.32,7148.0,68.33,68.33,68.3,68.32,7148.0
2023-03-02 15:45:00,68.31,68.32,68.27,68.3,21464.0,68.31,68.32,68.27,68.3,21464.0
2023-03-02 15:50:00,68.3,68.31,68.26,68.28,83410.0,68.3,68.31,68.26,68.28,83410.0
2023-03-02 15:55:00,68.28,68.29,68.24,68.27,89092.0,68.28,68.29,68.24,68.27,89092.0
2023-03-03 09:30:00,67.19,67.4,67.14,67.31,91846.0,67.19,67.4,67.14,67.31,91846.0
2023-03-03 09:35:00,67.34,67.74,67.33,67.43,122425.0,67.34,67.74,67.33,67.43,122425.0
2023-03-03 09:40:00,67.45,67.64,67.43,67.52,29501.0,67.45,67.64,67.43,67.52,29501.0
2023-03-03 09:45:00,67.58,68.21,67.49,67.9,682511.0,67.58,68.21,67.49,67.9,682511.0
2023-03-03 09:50:00,67.93,68.07,67.84,67.99,181879.0,67.93,68.07,67.84,67.99,181879.0
2023-03-03 09:55:00,67.97,68.09,67.9,67.98,107956.0,67.97,68.09,67.9,67.98,107956.0
2023-03-03 10:00:00,68.01,68.04,67.84,67.9,79994.0,68.01,68.04,67.84,67.9,79994.0
2023-03-03 10:05:00,67.9,67.91,67.74,67.84,74570.0,67.9,67.91,67.74,67.84,74570.0
2023-03-03 10:10:00,67.88,68.1,67.85,67.99,132931.0,67.88,68.1,67.85,67.99,132931.0
2023-03-03 10:15:00,68.03,68.05,67.88,67.96,35583.0,68.03,68.05,67.88,67.96,35583.0
2023-03-03 10:20:00,68.0,68.21,67.89,68.17,54589.0,68.0,68.21,67.89,68.17,54589.0
2023-03-03 10:25:00,68.2,68.23,68.02,68.05,69308.0,68.2,68.23,68.02,68.05,69308.0
2023-03-03 10:30:00,68.06,68.42,68.06,68.42,100969.0,68.06,68.42,68.06,68.42,100969.0
2023-03-03 10:35:00,68.38,68.66,68.33,68.61,34771.0,68.38,68.66,68.33,68.61,34771.0
2023-03-03 10:40:00,68.63,68.66,68.49,68.64,34509.0,68.63,68.66,68.49,68.64,34509.0
2023-03-03 10:45:00,68.65,68.7,68.55,68.57,17075.0,68.65,68.7,68.55,68.57,17075.0
2023-03-03 10:50:00,68.59,68.81,68.57,68.79,80421.0,68.59,68.81,68.57,68.79,80421.0
2023-03-03 10:55:00,68.8,69.05,68.79,69.05,95541.0,68.8,69.05,68.79,69.05,95541.0
2023-03-03 11:00:00,69.04,69.15,68.96,69.02,51755.0,69.04,69.15,68.96,69.02,51755.0
2023-03-03 11:05:00,69.04,69.19,69.01,69.18,50580.0,69.04,69.19,69.01,69.18,50580.0
2023-03-03 11:10:00,69.16,69.16,69.06,69.1,37633.0,69.16,69.16,69.06,69.1,37633.0
2023-03-03 11:15:00,69.11,69.16,69.02,69.04,54597.0,69.11,69.16,69.02,69.04,54597.0
2023-03-03 11:20:00,69.04,69.13,68.98,69.11,27374.0,69.04,69.13,68.98,69.11,27374.0
2023-03-03 11:25:00,69.1,69.21,69.05,69.15,45547.0,69.1,69.21,69.05,69.15,45547.0
2023-03-03 11:30:00,69.15,69.27,69.14,69.26,31316.0,69.15,69.27,69.14,69.26,31316.0
2023-03-03 11:35:00,69.27,69.27,69.16,69.24,34925.0,69.27,69.27,69.16,69.24,34925.0
2023-03-03 11:40:00,69.28,69.35,69.26,69.33,35920.0,69.28,69.35,69.26,69.33,35920.0
2023-03-03 11:45:00,69.35,69.38,69.29,69.37,29214.0,69.35,69.38,69.29,69.37,29214.0
2023-03-03 11:50:00,69.38,69.38,69.27,69.34,14671.0,69.38,69.38,69.27,69.34,14671.0
2023-03-03 11:55:00,69.3,69.33,69.17,69.26,34396.0,69.3,69.33,69.17,69.26,34396.0
2023-03-03 12:00:00,69.3,69.34,69.26,69.28,26105.0,69.3,69.34,69.26,69.28,26105.0
2023-03-03 12:05:00,69.28,69.35,69.28,69.35,5327.0,69.28,69.35,69.28,69.35,5327.0
2023-03-03 12:10:00,69.35,69.46,69.3,69.43,14396.0,69.35,69.46,69.3,69.43,14396.0
2023-03-03 12:15:00,69.4,69.42,69.28,69.3,15526.0,69.4,69.42,69.28,69.3,15526.0
2023-03-03 12:20:00,69.28,69.37,69.27,69.28,25224.0,69.28,69.37,69.27,69.28,25224.0
2023-03-03 12:25:00,69.35,69.39,69.31,69.38,8428.0,69.35,69.39,69.31,69.38,8428.0
2023-03-03 12:30:00,69.39,69.4,69.34,69.38,6627.0,69.39,69.4,69.34,69.38,6627.0
2023-03-03 12:35:00,69.37,69.39,69.23,69.38,77233.0,69.37,69.39,69.23,69.38,77233.0
2023-03-03 12:40:00,69.4,69.44,69.39,69.43,21787.0,69.4,69.44,69.39,69.43,21787.0
2023-03-03 12:45:00,69.43,69.49,69.41,69.48,15619.0,69.43,69.49,69.41,69.48,15619.0
2023-03-03 12:50:00,69.48,69.66,69.47,69.57,86973.0,69.48,69.66,69.47,69.57,86973.0
2023-03-03 12:55:00,69.58,69.63,69.58,69.63,13041.0,69.58,69.63,69.58,69.63,13041.0
2023-03-03 13:00:00,69.62,69.66,69.57,69.59,15551.0,69.62,69.66,69.57,69.59,15551.0
2023-03-03 13:05:00,69.58,69.64,69.55,69.62,12689.0,69.58,69.64,69.55,69.62,12689.0
2023-03-03 13:10:00,69.63,69.69,69.63,69.65,20349.0,69.63,69.69,69.63,69.65,20349.0
2023-03-03 13:15:00,69.64,69.67,69.62,69.63,6959.0,69.64,69.67,69.62,69.63,6959.0
2023-03-03 13:20:00,69.63,69.63,69.53,69.58,57602.0,69.63,69.63,69.53,69.58,57602.0
2023-03-03 13:25:00,69.59,69.65,69.58,69.61,33030.0,69.59,69.65,69.58,69.61,33030.0
2023-03-03 13:30:00,69.62,69.65,69.59,69.61,23391.0,69.62,69.65,69.59,69.61,23391.0
2023-03-03 13:35:00,69.62,69.65,69.56,69.56,17522.0,69.62,69.65,69.56,69.56,17522.0
2023-03-03 13:40:00,69.55,69.57,69.51,69.51,15297.0,69.55,69.57,69.51,69.51,15297.0
2023-03-03 13:45:00,69.53,69.59,69.52,69.59,25156.0,69.53,69.59,69.52,69.59,25156.0
2023-03-03 13:50:00,69.59,69.62,69.58,69.62,6125.0,69.59,69.62,69.58,69.62,6125.0
2023-03-03 13:55:00,69.62,69.63,69.61,69.62,7022.0,69.62,69.63,69.61,69.62,7022.0
2023-03-03 14:00:00,69.61,69.63,69.56,69.61,16844.0,69.61,69.63,69.56,69.61,16844.0
2023-03-03 14:05:00,69.6,69.64,69.6,69.63,15946.0,69.6,69.64,69.6,69.63,15946.0
2023-03-03 14:10:00,69.63,69.72,69.62,69.72,22958.0,69.63,69.72,69.62,69.72,22958.0
2023-03-03 14:15:00,69.72,69.76,69.7,69.73,31020.0,69.72,69.76,69.7,69.73,31020.0
2023-03-03 14:20:00,69.74,69.76,69.7,69.71,22801.0,69.74,69.76,69.7,69.71,22801.0
2023-03-03 14:25:00,69.71,69.79,69.69,69.79,24843.0,69.71,69.79,69.69,69.79,24843.0
2023-03-03 14:30:00,69.8,69.83,69.73,69.82,21046.0,69.8,69.83,69.73,69.82,21046.0
2023-03-03 14:35:00,69.82,69.91,69.82,69.9,40767.0,69.82,69.91,69.82,69.9,40767.0
2023-03-03 14:40:00,69.87,69.88,69.81,69.83,11603.0,69.87,69.88,69.81,69.83,11603.0
2023-03-03 14:45:00,69.83,69.84,69.81,69.83,17043.0,69.83,69.84,69.81,69.83,17043.0
2023-03-03 14:50:00,69.83,69.85,69.81,69.81,138302.0,69.83,69.85,69.81,69.81,138302.0
2023-03-03 14:55:00,69.82,69.89,69.8,69.87,37691.0,69.82,69.89,69.8,69.87,37691.0
2023-03-03 15:00:00,69.87,69.89,69.85,69.87,7386.0,69.87,69.89,69.85,69.87,7386.0
2023-03-03 15:05:00,69.89,69.89,69.86,69.88,20459.0,69.89,69.89,69.86,69.88,20459.0
2023-03-03 15:10:00,69.87,69.87,69.82,69.83,32434.0,69.87,69.87,69.82,69.83,32434.0
2023-03-03 15:15:00,69.84,69.84,69.81,69.84,72940.0,69.84,69.84,69.81,69.84,72940.0
2023-03-03 15:20:00,69.84,69.88,69.83,69.86,59908.0,69.84,69.88,69.83,69.86,59908.0
2023-03-03 15:25:00,69.87,69.87,69.84,69.85,47737.0,69.87,69.87,69.84,69.85,47737.0
2023-03-03 15:30:00,69.86,69.86,69.83,69.84,59193.0,69.86,69.86,69.83,69.84,59193.0
2023-03-03 15:35:00,69.84,69.84,69.77,69.78,98278.0,69.84,69.84,69.77,69.78,98278.0
2023-03-03 15:40:00,69.78,69.78,69.73,69.76,92327.0,69.78,69.78,69.73,69.76,92327.0
2023-03-03 15:45:00,69.76,69.78,69.74,69.78,67509.0,69.76,69.78,69.74,69.78,67509.0
2023-03-03 15:50:00,69.78,69.83,69.77,69.82,108187.0,69.78,69.83,69.77,69.82,108187.0
2023-03-03 15:55:00,69.81,69.86,69.78,69.85,136744.0,69.81,69.86,69.78,69.85,136744.0
2023-03-06 09:30:00,69.29,69.38,69.21,69.31,79042.0,69.29,69.38,69.21,69.31,79042.0
2023-03-06 09:35:00,69.27,69.31,69.06,69.1,55318.0,69.27,69.31,69.06,69.1,55318.0
2023-03-06 09:40:00,69.06,69.33,69.05,69.26,47959.0,69.06,69.33,69.05,69.26,47959.0
2023-03-06 09:45:00,69.27,69.32,69.22,69.3,31104.0,69.27,69.32,69.22,69.3,31104.0
2023-03-06 09:50:00,69.3,69.38,69.26,69.3,31648.0,69.3,69.38,69.26,69.3,31648.0
2023-03-06 09:55:00,69.3,69.37,69.23,69.25,21628.0,69.3,69.37,69.23,69.25,21628.0
2023-03-06 10:00:00,69.24,69.28,69.14,69.2,55837.0,69.24,69.28,69.14,69.2,55837.0
2023-03-06 10:05:00,69.22,69.39,69.17,69.38,58509.0,69.22,69.39,69.17,69.38,58509.0
2023-03-06 10:10:00,69.38,69.39,69.28,69.32,25949.0,69.38,69.39,69.28,69.32,25949.0
2023-03-06 10:15:00,69.32,69.38,69.29,69.33,24421.0,69.32,69.38,69.29,69.33,24421.0
2023-03-06 10:20:00,69.33,69.39,69.28,69.39,59950.0,69.33,69.39,69.28,69.39,59950.0
2023-03-06 10:25:00,69.39,69.42,69.31,69.39,40905.0,69.39,69.42,69.31,69.39,40905.0
2023-03-06 10:30:00,69.4,69.57,69.4,69.56,43982.0,69.4,69.57,69.4,69.56,43982.0
2023-03-06 10:35:00,69.56,69.64,69.5,69.58,37939.0,69.56,69.64,69.5,69.58,37939.0
2023-03-06 10:40:00,69.58,69.62,69.5,69.61,23783.0,69.58,69.62,69.5,69.61,23783.0
2023-03-06 10:45:00,69.61,69.65,69.53,69.55,11533.0,69.61,69.65,69.53,69.55,11533.0
2023-03-06 10:50:00,69.54,69.6,69.49,69.52,23612.0,69.54,69.6,69.49,69.52,23612.0
2023-03-06 10:55:00,69.49,69.5,69.4,69.46,30524.0,69.49,69.5,69.4,69.46,30524.0
2023-03-06 11:00:00,69.47,69.54,69.44,69.54,19310.0,69.47,69.54,69.44,69.54,19310.0
2023-03-06 11:05:00,69.54,69.63,69.5,69.51,30677.0,69.54,69.63,69.5,69.51,30677.0
2023-03-06 11:10:00,69.5,69.87,69.5,69.86,51406.0,69.5,69.87,69.5,69.86,51406.0
2023-03-06 11:15:00,69.86,69.93,69.83,69.93,44597.0,69.86,69.93,69.83,69.93,44597.0
2023-03-06 11:20:00,69.92,69.98,69.83,69.9,34862.0,69.92,69.98,69.83,69.9,34862.0
2023-03-06 11:25:00,69.9,70.22,69.9,70.13,94144.0,69.9,70.22,69.9,70.13,94144.0
2023-03-06 11:30:00,70.13,70.19,70.01,70.01,36214.0,70.13,70.19,70.01,70.01,36214.0
2023-03-06 11:35:00,70.01,70.07,69.74,69.83,141705.0,70.01,70.07,69.74,69.83,141705.0
2023-03-06 11:40:00,69.81,69.82,69.74,69.77,32469.0,69.81,69.82,69.74,69.77,32469.0
2023-03-06 11:45:00,69.76,69.91,69.75,69.86,49859.0,69.76,69.91,69.75,69.86,49859.0
2023-03-06 11:50:00,69.85,69.97,69.85,69.94,19322.0,69.85,69.97,69.85,69.94,19322.0
2023-03-06 11:55:00,69.94,70.05,69.9,70.01,61522.0,69.94,70.05,69.9,70.01,61522.0
2023-03-06 12:00:00,70.01,70.21,70.01,70.18,62700.0,70.01,70.21,70.01,70.18,62700.0
2023-03-06 12:05:00,70.15,70.37,70.15,70.35,48506.0,70.15,70.37,70.15,70.35,48506.0
2023-03-06 12:10:00,70.34,70.36,70.26,70.27,29521.0,70.34,70.36,70.26,70.27,29521.0
2023-03-06 12:15:00,70.28,70.4,70.26,70.36,51704.0,70.28,70.4,70.26,70.36,51704.0
2023-03-06 12:20:00,70.37,70.43,70.28,70.32,30357.0,70.37,70.43,70.28,70.32,30357.0
2023-03-06 12:25:00,70.32,70.35,70.25,70.35,23465.0,70.32,70.35,70.25,70.35,23465.0
2023-03-06 12:30:00,70.36,70.36,70.27,70.28,19274.0,70.36,70.36,70.27,70.28,19274.0
2023-03-06 12:35:00,70.28,70.33,70.23,70.24,34780.0,70.28,70.33,70.23,70.24,34780.0
2023-03-06 12:40:00,70.26,70.37,70.25,70.31,26778.0,70.26,70.37,70.25,70.31,26778.0
2023-03-06 12:45:00,70.32,70.33,70.26,70.31,11591.0,70.32,70.33,70.26,70.31,11591.0
2023-03-06 12:50:00,70.29,70.3,70.14,70.19,64649.0,70.29,70.3,70.14,70.19,64649.0
2023-03-06 12:55:00,70.17,70.19,70.08,70.16,47120.0,70.17,70.19,70.08,70.16,47120.0
2023-03-06 13:00:00,70.15,70.21,70.13,70.18,36971.0,70.15,70.21,70.13,70.18,36971.0
2023-03-06 13:05:00,70.19,70.21,70.1,70.12,17413.0,70.19,70.21,70.1,70.12,17413.0
2023-03-06 13:10:00,70.14,70.17,70.11,70.14,55522.0,70.14,70.17,70.11,70.14,55522.0
2023-03-06 13:15:00,70.15,70.2,70.13,70.19,11326.0,70.15,70.2,70.13,70.19,11326.0
2023-03-06 13:20:00,70.19,70.22,70.14,70.22,21785.0,70.19,70.22,70.14,70.22,21785.0
2023-03-06 13:25:00,70.2,70.26,70.17,70.23,14225.0,70.2,70.26,70.17,70.23,14225.0
2023-03-06 13:30:00,70.23,70.25,70.16,70.2,32073.0,70.23,70.25,70.16,70.2,32073.0
2023-03-06 13:35:00,70.18,70.2,70.16,70.18,10558.0,70.18,70.2,70.16,70.18,10558.0
2023-03-06 13:40:00,70.18,70.19,70.06,70.13,12782.0,70.18,70.19,70.06,70.13,12782.0
2023-03-06 13:45:00,70.14,70.14,70.09,70.11,9228.0,70.14,70.14,70.09,70.11,9228.0
2023-03-06 13:50:00,70.11,70.17,70.06,70.15,16003.0,70.11,70.17,70.06,70.15,16003.0
2023-03-06 13:55:00,70.12,70.18,70.1,70.16,46711.0,70.12,70.18,70.1,70.16,46711.0
2023-03-06 14:00:00,70.15,70.21,70.11,70.16,86356.0,70.15,70.21,70.11,70.16,86356.0
2023-03-06 14:05:00,70.15,70.2,70.13,70.17,27337.0,70.15,70.2,70.13,70.17,27337.0
2023-03-06 14:10:00,70.16,70.18,70.1,70.17,21369.0,70.16,70.18,70.1,70.17,21369.0
2023-03-06 14:15:00,70.16,70.18,70.12,70.14,33820.0,70.16,70.18,70.12,70.14,33820.0
2023-03-06 14:20:00,70.15,70.29,70.14,70.29,94116.0,70.15,70.29,70.14,70.29,94116.0
2023-03-06 14:25:00,70.29,70.43,70.27,70.42,140067.0,70.29,70.43,70.27,70.42,140067.0
2023-03-06 14:30:00,70.41,70.48,70.4,70.44,37842.0,70.41,70.48,70.4,70.44,37842.0
2023-03-06 14:35:00,70.45,70.48,70.43,70.47,20353.0,70.45,70.48,70.43,70.47,20353.0
2023-03-06 14:40:00,70.48,70.51,70.47,70.5,62606.0,70.48,70.51,70.47,70.5,62606.0
2023-03-06 14:45:00,70.5,70.52,70.47,70.5,67718.0,70.5,70.52,70.47,70.5,67718.0
2023-03-06 14:50:00,70.5,70.53,70.48,70.52,16687.0,70.5,70.53,70.48,70.52,16687.0
2023-03-06 14:55:00,70.5,70.52,70.44,70.45,52817.0,70.5,70.52,70.44,70.45,52817.0
2023-03-06 15:00:00,70.46,70.49,70.41,70.42,59141.0,70.46,70.49,70.41,70.42,59141.0
2023-03-06 15:05:00,70.42,70.49,70.42,70.48,96409.0,70.42,70.49,70.42,70.48,96409.0
2023-03-06 15:10:00,70.47,70.49,70.4,70.42,78636.0,70.47,70.49,70.4,70.42,78636.0
2023-03-06 15:15:00,70.42,70.44,70.4,70.43,29045.0,70.42,70.44,70.4,70.43,29045.0
2023-03-06 15:20:00,70.43,70.43,70.38,70.41,25373.0,70.43,70.43,70.38,70.41,25373.0
2023-03-06 15:25:00,70.41,70.46,70.39,70.44,25117.0,70.41,70.46,70.39,70.44,25117.0
2023-03-06 15:30:00,70.44,70.51,70.44,70.5,43382.0,70.44,70.51,70.44,70.5,43382.0
2023-03-06 15:35:00,70.5,70.51,70.47,70.49,30370.0,70.5,70.51,70.47,70.49,30370.0
2023-03-06 15:40:00,70.48,70.51,70.42,70.44,40602.0,70.48,70.51,70.42,70.44,40602.0
2023-03-06 15:45:00,70.44,70.48,70.42,70.48,114299.0,70.44,70.48,70.42,70.48,114299.0
2023-03-06 15:50:00,70.47,70.48,70.44,70.48,48550.0,70.47,70.48,70.44,70.48,48550.0
2023-03-06 15:55:00,70.48,70.52,70.47,70.5,70258.0,70.48,70.52,70.47,70.5,70258.0
2023-03-07 09:30:00,70.14,70.22,70.09,70.15,51792.0,70.14,70.22,70.09,70.15,51792.0
2023-03-07 09:35:00,70.16,70.16,69.91,70.0,34871.0,70.16,70.16,69.91,70.0,34871.0
2023-03-07 09:40:00,70.0,70.09,69.89,69.91,47034.0,70.0,70.09,69.89,69.91,47034.0
2023-03-07 09:45:00,69.91,70.04,69.88,69.97,35338.0,69.91,70.04,69.88,69.97,35338.0
2023-03-07 09:50:00,69.97,70.04,69.95,69.97,25560.0,69.97,70.04,69.95,69.97,25560.0
2023-03-07 09:55:00,69.95,70.08,69.95,70.05,34997.0,69.95,70.08,69.95,70.05,34997.0
2023-03-07 10:00:00,70.06,70.06,69.49,69.63,85925.0,70.06,70.06,69.49,69.63,85925.0
2023-03-07 10:05:00,69.6,69.75,69.33,69.39,50370.0,69.6,69.75,69.33,69.39,50370.0
2023-03-07 10:10:00,69.39,69.69,69.39,69.64,57588.0,69.39,69.69,69.39,69.64,57588.0
2023-03-07 10:15:00,69.67,69.74,69.58,69.59,46365.0,69.67,69.74,69.58,69.59,46365.0
2023-03-07 10:20:00,69.6,69.8,69.56,69.74,20602.0,69.6,69.8,69.56,69.74,20602.0
2023-03-07 10:25:00,69.76,69.76,69.58,69.66,51572.0,69.76,69.76,69.58,69.66,51572.0
2023-03-07 10:30:00,69.64,69.74,69.56,69.61,22808.0,69.64,69.74,69.56,69.61,22808.0
2023-03-07 10:35:00,69.64,69.82,69.58,69.61,37668.0,69.64,69.82,69.58,69.61,37668.0
2023-03-07 10:40:00,69.63,69.66,69.32,69.4,76817.0,69.63,69.66,69.32,69.4,76817.0
2023-03-07 10:45:00,69.4,69.42,69.02,69.14,128868.0,69.4,69.42,69.02,69.14,128868.0
2023-03-07 10:50:00,69.13,69.13,68.69,68.81,90613.0,69.13,69.13,68.69,68.81,90613.0
2023-03-07 10:55:00,68.82,69.07,68.82,68.88,77039.0,68.82,69.07,68.82,68.88,77039.0
2023-03-07 11:00:00,68.89,69.06,68.76,69.04,40371.0,68.89,69.06,68.76,69.04,40371.0
2023-03-07 11:05:00,69.05,69.09,69.0,69.03,29410.0,69.05,69.09,69.0,69.03,29410.0
2023-03-07 11:10:00,69.07,69.11,68.83,68.85,48970.0,69.07,69.11,68.83,68.85,48970.0
2023-03-07 11:15:00,68.86,69.06,68.8,69.01,55015.0,68.86,69.06,68.8,69.01,55015.0
2023-03-07 11:20:00,69.03,69.07,68.85,68.86,23880.0,69.03,69.07,68.85,68.86,23880.0
2023-03-07 11:25:00,68.87,69.07,68.53,68.6,242818.0,68.87,69.07,68.53,68.6,242818.0
2023-03-07 11:30:00,68.6,68.7,68.6,68.61,38137.0,68.6,68.7,68.6,68.61,38137.0
2023-03-07 11:35:00,68.61,68.69,68.56,68.65,59244.0,68.61,68.69,68.56,68.65,59244.0
2023-03-07 11:40:00,68.65,68.66,68.34,68.55,129279.0,68.65,68.66,68.34,68.55,129279.0
2023-03-07 11:45:00,68.56,68.61,68.47,68.5,58596.0,68.56,68.61,68.47,68.5,58596.0
2023-03-07 11:50:00,68.49,68.55,68.18,68.22,81688.0,68.49,68.55,68.18,68.22,81688.0
2023-03-07 11:55:00,68.22,68.35,68.18,68.26,105329.0,68.22,68.35,68.18,68.26,105329.0
2023-03-07 12:00:00,68.26,68.47,68.2,68.32,133528.0,68.26,68.47,68.2,68.32,133528.0
2023-03-07 12:05:00,68.33,68.4,68.27,68.29,39862.0,68.33,68.4,68.27,68.29,39862.0
2023-03-07 12:10:00,68.29,68.45,68.26,68.44,49408.0,68.29,68.45,68.26,68.44,49408.0
2023-03-07 12:15:00,68.42,68.51,68.36,68.51,33405.0,68.42,68.51,68.36,68.51,33405.0
2023-03-07 12:20:00,68.53,68.57,68.41,68.49,58227.0,68.53,68.57,68.41,68.49,58227.0
2023-03-07 12:25:00,68.49,68.57,68.36,68.39,28964.0,68.49,68.57,68.36,68.39,28964.0
2023-03-07 12:30:00,68.38,68.41,68.31,68.35,30650.0,68.38,68.41,68.31,68.35,30650.0
2023-03-07 12:35:00,68.36,68.42,68.33,68.37,27272.0,68.36,68.42,68.33,68.37,27272.0
2023-03-07 12:40:00,68.37,68.44,68.36,68.43,32790.0,68.37,68.44,68.36,68.43,32790.0
2023-03-07 12:45:00,68.41,68.47,68.31,68.38,142271.0,68.41,68.47,68.31,68.38,142271.0
2023-03-07 12:50:00,68.36,68.43,68.34,68.39,29197.0,68.36,68.43,68.34,68.39,29197.0
2023-03-07 12:55:00,68.4,68.46,68.37,68.44,16247.0,68.4,68.46,68.37,68.44,16247.0
2023-03-07 13:00:00,68.44,68.46,68.33,68.37,12518.0,68.44,68.46,68.33,68.37,12518.0
2023-03-07 13:05:00,68.36,68.36,68.28,68.36,20879.0,68.36,68.36,68.28,68.36,20879.0
2023-03-07 13:10:00,68.41,68.46,68.31,68.36,16055.0,68.41,68.46,68.31,68.36,16055.0
2023-03-07 13:15:00,68.37,68.39,68.3,68.31,10346.0,68.37,68.39,68.3,68.31,10346.0
2023-03-07 13:20:00,68.33,68.36,68.27,68.28,27881.0,68.33,68.36,68.27,68.28,27881.0
2023-03-07 13:25:00,68.29,68.43,68.27,68.42,33829.0,68.29,68.43,68.27,68.42,33829.0
2023-03-07 13:30:00,68.42,68.47,68.29,68.3,19705.0,68.42,68.47,68.29,68.3,19705.0
2023-03-07 13:35:00,68.28,68.32,68.21,68.27,42608.0,68.28,68.32,68.21,68.27,42608.0
2023-03-07 13:40:00,68.26,68.26,68.14,68.17,48920.0,68.26,68.26,68.14,68.17,48920.0
2023-03-07 13:45:00,68.17,68.27,67.99,68.08,60253.0,68.17,68.27,67.99,68.08,60253.0
2023-03-07 13:50:00,68.07,68.15,67.99,68.12,41060.0,68.07,68.15,67.99,68.12,41060.0
2023-03-07 13:55:00,68.11,68.19,68.08,68.16,20429.0,68.11,68.19,68.08,68.16,20429.0
2023-03-07 14:00:00,68.15,68.29,68.14,68.18,20507.0,68.15,68.29,68.14,68.18,20507.0
2023-03-07 14:05:00,68.19,68.22,68.14,68.14,26855.0,68.19,68.22,68.14,68.14,26855.0
2023-03-07 14:10:00,68.12,68.23,68.1,68.2,24527.0,68.12,68.23,68.1,68.2,24527.0
2023-03-07 14:15:00,68.21,68.27,68.17,68.19,23691.0,68.21,68.27,68.17,68.19,23691.0
2023-03-07 14:20:00,68.18,68.21,67.93,68.08,55858.0,68.18,68.21,67.93,68.08,55858.0
2023-03-07 14:25:00,68.09,68.17,67.97,68.0,100010.0,68.09,68.17,67.97,68.0,100010.0
2023-03-07 14:30:00,68.0,68.04,67.9,67.96,35557.0,68.0,68.04,67.9,67.96,35557.0
2023-03-07 14:35:00,67.92,67.95,67.86,67.86,26872.0,67.92,67.95,67.86,67.86,26872.0
2023-03-07 14:40:00,67.86,67.92,67.83,67.84,38543.0,67.86,67.92,67.83,67.84,38543.0
2023-03-07 14:45:00,67.84,67.88,67.82,67.86,43170.0,67.84,67.88,67.82,67.86,43170.0
2023-03-07 14:50:00,67.85,67.86,67.81,67.81,25494.0,67.85,67.86,67.81,67.81,25494.0
2023-03-07 14:55:00,67.8,67.81,67.56,67.57,128060.0,67.8,67.81,67.56,67.57,128060.0
2023-03-07 15:00:00,67.57,67.68,67.57,67.65,44810.0,67.57,67.68,67.57,67.65,44810.0
2023-03-07 15:05:00,67.65,67.78,67.63,67.76,97813.0,67.65,67.78,67.63,67.76,97813.0
2023-03-07 15:10:00,67.76,67.82,67.75,67.81,77751.0,67.76,67.82,67.75,67.81,77751.0
2023-03-07 15:15:00,67.82,67.87,67.8,67.84,47766.0,67.82,67.87,67.8,67.84,47766.0
2023-03-07 15:20:00,67.83,67.87,67.8,67.86,38317.0,67.83,67.87,67.8,67.86,38317.0
2023-03-07 15:25:00,67.86,67.87,67.83,67.84,37119.0,67.86,67.87,67.83,67.84,37119.0
2023-03-07 15:30:00,67.83,67.92,67.83,67.87,54881.0,67.83,67.92,67.83,67.87,54881.0
2023-03-07 15:35:00,67.87,67.89,67.83,67.84,36299.0,67.87,67.89,67.83,67.84,36299.0
2023-03-07 15:40:00,67.85,67.87,67.82,67.84,49821.0,67.85,67.87,67.82,67.84,49821.0
2023-03-07 15:45:00,67.85,67.9,67.84,67.89,120210.0,67.85,67.9,67.84,67.89,120210.0
2023-03-07 15:50:00,67.89,67.9,67.83,67.84,115873.0,67.89,67.9,67.83,67.84,115873.0
2023-03-07 15:55:00,67.84,67.88,67.83,67.83,248076.0,67.84,67.88,67.83,67.83,248076.0
2023-03-08 09:30:00,67.13,67.23,67.08,67.1,45140.0,67.13,67.23,67.08,67.1,45140.0
2023-03-08 09:35:00,67.11,67.26,67.05,67.15,59107.0,67.11,67.26,67.05,67.15,59107.0
2023-03-08 09:40:00,67.16,67.25,67.09,67.09,28592.0,67.16,67.25,67.09,67.09,28592.0
2023-03-08 09:45:00,67.07,67.34,67.03,67.33,65332.0,67.07,67.34,67.03,67.33,65332.0
2023-03-08 09:50:00,67.33,67.47,67.28,67.28,29671.0,67.33,67.47,67.28,67.28,29671.0
2023-03-08 09:55:00,67.33,67.48,67.29,67.41,42644.0,67.33,67.48,67.29,67.41,42644.0
2023-03-08 10:00:00,67.42,67.44,67.17,67.38,45026.0,67.42,67.44,67.17,67.38,45026.0
2023-03-08 10:05:00,67.37,67.41,67.27,67.35,36855.0,67.37,67.41,67.27,67.35,36855.0
2023-03-08 10:10:00,67.33,67.49,67.31,67.39,23006.0,67.33,67.49,67.31,67.39,23006.0
2023-03-08 10:15:00,67.38,67.38,67.17,67.17,16688.0,67.38,67.38,67.17,67.17,16688.0
2023-03-08 10:20:00,67.2,67.32,67.09,67.31,78216.0,67.2,67.32,67.09,67.31,78216.0
2023-03-08 10:25:00,67.3,67.46,67.28,67.36,56175.0,67.3,67.46,67.28,67.36,56175.0
2023-03-08 10:30:00,67.39,67.72,67.39,67.56,73717.0,67.39,67.72,67.39,67.56,73717.0
2023-03-08 10:35:00,67.57,67.85,67.56,67.75,67375.0,67.57,67.85,67.56,67.75,67375.0
2023-03-08 10:40:00,67.75,67.76,67.57,67.67,21260.0,67.75,67.76,67.57,67.67,21260.0
2023-03-08 10:45:00,67.67,67.67,67.35,67.36,37173.0,67.67,67.67,67.35,67.36,37173.0
2023-03-08 10:50:00,67.33,67.37,67.01,67.02,69258.0,67.33,67.37,67.01,67.02,69258.0
2023-03-08 10:55:00,67.0,67.06,66.85,66.98,68502.0,67.0,67.06,66.85,66.98,68502.0
2023-03-08 11:00:00,66.98,67.14,66.78,66.89,54613.0,66.98,67.14,66.78,66.89,54613.0
2023-03-08 11:05:00,66.97,67.06,66.88,66.88,46302.0,66.97,67.06,66.88,66.88,46302.0
2023-03-08 11:10:00,66.88,66.97,66.84,66.87,17581.0,66.88,66.97,66.84,66.87,17581.0
2023-03-08 11:15:00,66.85,67.06,66.83,67.05,21327.0,66.85,67.06,66.83,67.05,21327.0
2023-03-08 11:20:00,67.03,67.28,66.99,67.18,43222.0,67.03,67.28,66.99,67.18,43222.0
2023-03-08 11:25:00,67.17,67.37,67.12,67.27,39139.0,67.17,67.37,67.12,67.27,39139.0
2023-03-08 11:30:00,67.26,67.33,67.17,67.3,29528.0,67.26,67.33,67.17,67.3,29528.0
2023-03-08 11:35:00,67.28,67.32,67.2,67.25,17133.0,67.28,67.32,67.2,67.25,17133.0
2023-03-08 11:40:00,67.24,67.46,67.21,67.4,31498.0,67.24,67.46,67.21,67.4,31498.0
2023-03-08 11:45:00,67.42,67.56,67.38,67.51,18489.0,67.42,67.56,67.38,67.51,18489.0
2023-03-08 11:50:00,67.51,67.53,67.11,67.13,46951.0,67.51,67.53,67.11,67.13,46951.0
2023-03-08 11:55:00,67.14,67.14,66.98,66.98,18031.0,67.14,67.14,66.98,66.98,18031.0
2023-03-08 12:00:00,66.99,67.1,66.92,67.04,28806.0,66.99,67.1,66.92,67.04,28806.0
2023-03-08 12:05:00,67.03,67.14,67.02,67.03,13360.0,67.03,67.14,67.02,67.03,13360.0
2023-03-08 12:10:00,67.05,67.09,67.01,67.01,16325.0,67.05,67.09,67.01,67.01,16325.0
2023-03-08 12:15:00,67.0,67.12,67.0,67.1,13435.0,67.0,67.12,67.0,67.1,13435.0
2023-03-08 12:20:00,67.09,67.09,66.99,67.06,14148.0,67.09,67.09,66.99,67.06,14148.0
2023-03-08 12:25:00,67.07,67.11,67.06,67.1,8546.0,67.07,67.11,67.06,67.1,8546.0
2023-03-08 12:30:00,67.11,67.21,67.07,67.2,39011.0,67.11,67.21,67.07,67.2,39011.0
2023-03-08 12:35:00,67.21,67.29,67.19,67.21,12713.0,67.21,67.29,67.19,67.21,12713.0
2023-03-08 12:40:00,67.2,67.33,67.16,67.29,94123.0,67.2,67.33,67.16,67.29,94123.0
2023-03-08 12:45:00,67.29,67.32,67.23,67.26,9515.0,67.29,67.32,67.23,67.26,9515.0
2023-03-08 12:50:00,67.23,67.27,67.19,67.22,21110.0,67.23,67.27,67.19,67.22,21110.0
2023-03-08 12:55:00,67.22,67.3,67.16,67.22,36467.0,67.22,67.3,67.16,67.22,36467.0
2023-03-08 13:00:00,67.22,67.25,67.11,67.16,14374.0,67.22,67.25,67.11,67.16,14374.0
2023-03-08 13:05:00,67.17,67.29,67.14,67.27,33268.0,67.17,67.29,67.14,67.27,33268.0
2023-03-08 13:10:00,67.29,67.39,67.15,67.39,26185.0,67.29,67.39,67.15,67.39,26185.0
2023-03-08 13:15:00,67.38,67.44,67.33,67.43,31017.0,67.38,67.44,67.33,67.43,31017.0
2023-03-08 13:20:00,67.43,67.46,67.28,67.3,9409.0,67.43,67.46,67.28,67.3,9409.0
2023-03-08 13:25:00,67.29,67.34,67.24,67.26,20182.0,67.29,67.34,67.24,67.26,20182.0
2023-03-08 13:30:00,67.27,67.28,67.18,67.18,13375.0,67.27,67.28,67.18,67.18,13375.0
2023-03-08 13:35:00,67.18,67.39,67.18,67.37,20500.0,67.18,67.39,67.18,67.37,20500.0
2023-03-08 13:40:00,67.37,67.39,67.31,67.31,8511.0,67.37,67.39,67.31,67.31,8511.0
2023-03-08 13:45:00,67.29,67.32,67.17,67.18,14718.0,67.29,67.32,67.17,67.18,14718.0
2023-03-08 13:50:00,67.19,67.3,67.19,67.3,10902.0,67.19,67.3,67.19,67.3,10902.0
2023-03-08 13:55:00,67.29,67.31,67.26,67.29,3050.0,67.29,67.31,67.26,67.29,3050.0
2023-03-08 14:00:00,67.3,67.39,67.3,67.32,26808.0,67.3,67.39,67.3,67.32,26808.0
2023-03-08 14:05:00,67.28,67.28,67.19,67.27,10285.0,67.28,67.28,67.19,67.27,10285.0
2023-03-08 14:10:00,67.23,67.29,67.23,67.23,13401.0,67.23,67.29,67.23,67.23,13401.0
2023-03-08 14:15:00,67.24,67.37,67.24,67.36,27085.0,67.24,67.37,67.24,67.36,27085.0
2023-03-08 14:20:00,67.35,67.35,67.14,67.14,36663.0,67.35,67.35,67.14,67.14,36663.0
2023-03-08 14:25:00,67.13,67.31,67.13,67.24,34589.0,67.13,67.31,67.13,67.24,34589.0
2023-03-08 14:30:00,67.25,67.28,67.07,67.07,34166.0,67.25,67.28,67.07,67.07,34166.0
2023-03-08 14:35:00,67.08,67.16,67.07,67.12,10987.0,67.08,67.16,67.07,67.12,10987.0
2023-03-08 14:40:00,67.11,67.15,67.1,67.12,16948.0,67.11,67.15,67.1,67.12,16948.0
2023-03-08 14:45:00,67.1,67.1,67.07,67.1,24363.0,67.1,67.1,67.07,67.1,24363.0
2023-03-08 14:50:00,67.09,67.12,67.06,67.12,5313.0,67.09,67.12,67.06,67.12,5313.0
2023-03-08 14:55:00,67.12,67.12,67.09,67.1,1000.0,67.12,67.12,67.09,67.1,1000.0
2023-03-08 15:00:00,67.08,67.08,67.03,67.03,23006.0,67.08,67.08,67.03,67.03,23006.0
2023-03-08 15:05:00,67.05,67.07,67.04,67.06,6774.0,67.05,67.07,67.04,67.06,6774.0
2023-03-08 15:10:00,67.06,67.07,67.02,67.05,10692.0,67.06,67.07,67.02,67.05,10692.0
2023-03-08 15:15:00,67.05,67.08,67.02,67.03,15100.0,67.05,67.08,67.02,67.03,15100.0
2023-03-08 15:20:00,67.03,67.08,67.02,67.05,15142.0,67.03,67.08,67.02,67.05,15142.0
2023-03-08 15:25:00,67.05,67.15,67.04,67.13,28299.0,67.05,67.15,67.04,67.13,28299.0
2023-03-08 15:30:00,67.11,67.17,67.09,67.12,80638.0,67.11,67.17,67.09,67.12,80638.0
2023-03-08 15:35:00,67.13,67.18,67.13,67.17,33519.0,67.13,67.18,67.13,67.17,33519.0
2023-03-08 15:40:00,67.18,67.19,67.12,67.14,19396.0,67.18,67.19,67.12,67.14,19396.0
2023-03-08 15:45:00,67.14,67.15,67.11,67.11,15060.0,67.14,67.15,67.11,67.11,15060.0
2023-03-08 15:50:00,67.11,67.16,67.1,67.1,88098.0,67.11,67.16,67.1,67.1,88098.0
2023-03-08 15:55:00,67.11,67.11,67.05,67.11,257320.0,67.11,67.11,67.05,67.11,257320.0
2023-03-09 09:30:00,67.9,67.96,67.83,67.94,61389.0,67.9,67.96,67.83,67.94,61389.0
2023-03-09 09:35:00,67.92,68.06,67.89,68.06,23950.0,67.92,68.06,67.89,68.06,23950.0
2023-03-09 09:40:00,68.07,68.12,67.95,68.12,103406.0,68.07,68.12,67.95,68.12,103406.0
2023-03-09 09:45:00,68.09,68.28,68.02,68.26,46993.0,68.09,68.28,68.02,68.26,46993.0
2023-03-09 09:50:00,68.27,68.39,68.17,68.23,42975.0,68.27,68.39,68.17,68.23,42975.0
2023-03-09 09:55:00,68.23,68.24,68.1,68.2,49204.0,68.23,68.24,68.1,68.2,49204.0
2023-03-09 10:00:00,68.17,68.21,68.1,68.13,16434.0,68.17,68.21,68.1,68.13,16434.0
2023-03-09 10:05:00,68.14,68.25,68.04,68.06,27524.0,68.14,68.25,68.04,68.06,27524.0
2023-03-09 10:10:00,68.04,68.06,67.8,67.81,51306.0,68.04,68.06,67.8,67.81,51306.0
2023-03-09 10:15:00,67.78,67.81,67.63,67.72,57298.0,67.78,67.81,67.63,67.72,57298.0
2023-03-09 10:20:00,67.68,67.79,67.68,67.71,14635.0,67.68,67.79,67.68,67.71,14635.0
2023-03-09 10:25:00,67.7,67.72,67.6,67.68,111212.0,67.7,67.72,67.6,67.68,111212.0
2023-03-09 10:30:00,67.66,67.66,67.53,67.63,34394.0,67.66,67.66,67.53,67.63,34394.0
2023-03-09 10:35:00,67.62,67.82,67.61,67.8,17502.0,67.62,67.82,67.61,67.8,17502.0
2023-03-09 10:40:00,67.81,67.96,67.75,67.9,23512.0,67.81,67.96,67.75,67.9,23512.0
2023-03-09 10:45:00,67.89,67.94,67.82,67.88,10700.0,67.89,67.94,67.82,67.88,10700.0
2023-03-09 10:50:00,67.91,67.91,67.71,67.74,65654.0,67.91,67.91,67.71,67.74,65654.0
2023-03-09 10:55:00,67.71,67.71,67.53,67.54,38567.0,67.71,67.71,67.53,67.54,38567.0
2023-03-09 11:00:00,67.53,67.61,67.41,67.55,58200.0,67.53,67.61,67.41,67.55,58200.0
2023-03-09 11:05:00,67.55,67.58,67.45,67.53,30665.0,67.55,67.58,67.45,67.53,30665.0
2023-03-09 11:10:00,67.52,67.74,67.52,67.71,29954.0,67.52,67.74,67.52,67.71,29954.0
2023-03-09 11:15:00,67.73,67.78,67.66,67.71,7554.0,67.73,67.78,67.66,67.71,7554.0
2023-03-09 11:20:00,67.72,67.96,67.72,67.94,14739.0,67.72,67.96,67.72,67.94,14739.0
2023-03-09 11:25:00,67.93,67.93,67.71,67.72,14910.0,67.93,67.93,67.71,67.72,14910.0
2023-03-09 11:30:00,67.71,67.77,67.6,67.75,19556.0,67.71,67.77,67.6,67.75,19556.0
2023-03-09 11:35:00,67.74,67.83,67.63,67.67,8651.0,67.74,67.83,67.63,67.67,8651.0
2023-03-09 11:40:00,67.65,67.74,67.63,67.63,5951.0,67.65,67.74,67.63,67.63,5951.0
2023-03-09 11:45:00,67.6,67.65,67.51,67.65,12388.0,67.6,67.65,67.51,67.65,12388.0
2023-03-09 11:50:00,67.59,67.64,67.55,67.57,13718.0,67.59,67.64,67.55,67.57,13718.0
2023-03-09 11:55:00,67.56,67.56,67.46,67.53,18181.0,67.56,67.56,67.46,67.53,18181.0
2023-03-09 12:00:00,67.5,67.5,67.35,67.46,10290.0,67.5,67.5,67.35,67.46,10290.0
2023-03-09 12:05:00,67.43,67.49,67.42,67.44,8996.0,67.43,67.49,67.42,67.44,8996.0
2023-03-09 12:10:00,67.46,67.46,67.23,67.23,12690.0,67.46,67.46,67.23,67.23,12690.0
2023-03-09 12:15:00,67.23,67.26,67.16,67.22,20468.0,67.23,67.26,67.16,67.22,20468.0
2023-03-09 12:20:00,67.18,67.2,67.15,67.18,5775.0,67.18,67.2,67.15,67.18,5775.0
2023-03-09 12:25:00,67.14,67.33,67.11,67.32,37431.0,67.14,67.33,67.11,67.32,37431.0
2023-03-09 12:30:00,67.33,67.39,67.3,67.35,4932.0,67.33,67.39,67.3,67.35,4932.0
2023-03-09 12:35:00,67.34,67.37,67.25,67.36,26067.0,67.34,67.37,67.25,67.36,26067.0
2023-03-09 12:40:00,67.33,67.44,67.3,67.31,9988.0,67.33,67.44,67.3,67.31,9988.0
2023-03-09 12:45:00,67.29,67.29,67.12,67.12,13194.0,67.29,67.29,67.12,67.12,13194.0
2023-03-09 12:50:00,67.13,67.2,67.12,67.15,10556.0,67.13,67.2,67.12,67.15,10556.0
2023-03-09 12:55:00,67.14,67.14,67.01,67.05,18756.0,67.14,67.14,67.01,67.05,18756.0
2023-03-09 13:00:00,67.06,67.08,66.96,67.03,14509.0,67.06,67.08,66.96,67.03,14509.0
2023-03-09 13:05:00,67.04,67.04,66.97,66.98,5012.0,67.04,67.04,66.97,66.98,5012.0
2023-03-09 13:10:00,67.0,67.03,66.93,66.95,6256.0,67.0,67.03,66.93,66.95,6256.0
2023-03-09 13:15:00,66.94,66.96,66.91,66.92,3526.0,66.94,66.96,66.91,66.92,3526.0
2023-03-09 13:20:00,66.9,67.04,66.82,66.97,23522.0,66.9,67.04,66.82,66.97,23522.0
2023-03-09 13:25:00,66.92,67.08,66.87,67.08,8980.0,66.92,67.08,66.87,67.08,8980.0
2023-03-09 13:30:00,67.08,67.08,66.72,66.72,38355.0,67.08,67.08,66.72,66.72,38355.0
2023-03-09 13:35:00,66.72,66.82,66.72,66.78,13348.0,66.72,66.82,66.72,66.78,13348.0
2023-03-09 13:40:00,66.78,66.91,66.76,66.86,14011.0,66.78,66.91,66.76,66.86,14011.0
2023-03-09 13:45:00,66.86,66.88,66.45,66.5,76181.0,66.86,66.88,66.45,66.5,76181.0
2023-03-09 13:50:00,66.5,66.55,66.47,66.51,75549.0,66.5,66.55,66.47,66.51,75549.0
2023-03-09 13:55:00,66.5,66.59,66.41,66.41,42132.0,66.5,66.59,66.41,66.41,42132.0
2023-03-09 14:00:00,66.42,66.45,66.37,66.38,24680.0,66.42,66.45,66.37,66.38,24680.0
2023-03-09 14:05:00,66.37,66.43,66.34,66.41,11055.0,66.37,66.43,66.34,66.41,11055.0
2023-03-09 14:10:00,66.4,66.41,66.33,66.35,10889.0,66.4,66.41,66.33,66.35,10889.0
2023-03-09 14:15:00,66.34,66.45,66.34,66.45,13494.0,66.34,66.45,66.34,66.45,13494.0
2023-03-09 14:20:00,66.46,66.73,66.46,66.7,43409.0,66.46,66.73,66.46,66.7,43409.0
2023-03-09 14:25:00,66.68,66.73,66.4,66.4,26837.0,66.68,66.73,66.4,66.4,26837.0
2023-03-09 14:30:00,66.44,66.44,66.38,66.39,10765.0,66.44,66.44,66.38,66.39,10765.0
2023-03-09 14:35:00,66.41,66.43,66.34,66.34,11501.0,66.41,66.43,66.34,66.34,11501.0
2023-03-09 14:40:00,66.36,66.38,66.34,66.35,9366.0,66.36,66.38,66.34,66.35,9366.0
2023-03-09 14:45:00,66.35,66.39,66.32,66.33,8523.0,66.35,66.39,66.32,66.33,8523.0
2023-03-09 14:50:00,66.31,66.32,66.28,66.29,8203.0,66.31,66.32,66.28,66.29,8203.0
2023-03-09 14:55:00,66.29,66.32,66.28,66.29,44714.0,66.29,66.32,66.28,66.29,44714.0
2023-03-09 15:00:00,66.3,66.31,66.28,66.28,9550.0,66.3,66.31,66.28,66.28,9550.0
2023-03-09 15:05:00,66.29,66.3,66.26,66.28,7224.0,66.29,66.3,66.26,66.28,7224.0
2023-03-09 15:10:00,66.29,66.29,66.25,66.26,23515.0,66.29,66.29,66.25,66.26,23515.0
2023-03-09 15:15:00,66.27,66.28,66.25,66.27,12519.0,66.27,66.28,66.25,66.27,12519.0
2023-03-09 15:20:00,66.26,66.29,66.2,66.22,41075.0,66.26,66.29,66.2,66.22,41075.0
2023-03-09 15:25:00,66.21,66.32,66.2,66.27,37349.0,66.21,66.32,66.2,66.27,37349.0
2023-03-09 15:30:00,66.25,66.32,66.24,66.27,17506.0,66.25,66.32,66.24,66.27,17506.0
2023-03-09 15:35:00,66.28,66.28,66.21,66.23,12343.0,66.28,66.28,66.21,66.23,12343.0
2023-03-09 15:40:00,66.23,66.27,66.22,66.23,11476.0,66.23,66.27,66.22,66.23,11476.0
2023-03-09 15:45:00,66.23,66.24,66.17,66.18,68433.0,66.23,66.24,66.17,66.18,68433.0
2023-03-09 15:50:00,66.18,66.29,66.17,66.28,30323.0,66.18,66.29,66.17,66.28,30323.0
2023-03-09 15:55:00,66.27,66.29,66.24,66.25,76514.0,66.27,66.29,66.24,66.25,76514.0
2023-03-10 09:30:00,66.37,66.63,66.24,66.28,37770.0,66.37,66.63,66.24,66.28,37770.0
2023-03-10 09:35:00,66.29,66.57,66.22,66.49,46148.0,66.29,66.57,66.22,66.49,46148.0
2023-03-10 09:40:00,66.5,66.61,66.41,66.59,43929.0,66.5,66.61,66.41,66.59,43929.0
2023-03-10 09:45:00,66.58,66.6,66.32,66.48,54949.0,66.58,66.6,66.32,66.48,54949.0
2023-03-10 09:50:00,66.45,66.63,66.41,66.52,48491.0,66.45,66.63,66.41,66.52,48491.0
2023-03-10 09:55:00,66.59,66.6,66.43,66.53,42641.0,66.59,66.6,66.43,66.53,42641.0
2023-03-10 10:00:00,66.56,66.79,66.52,66.77,68865.0,66.56,66.79,66.52,66.77,68865.0
2023-03-10 10:05:00,66.77,67.06,66.77,66.93,67934.0,66.77,67.06,66.77,66.93,67934.0
2023-03-10 10:10:00,66.94,66.94,66.69,66.7,47248.0,66.94,66.94,66.69,66.7,47248.0
2023-03-10 10:15:00,66.68,66.76,66.47,66.51,28709.0,66.68,66.76,66.47,66.51,28709.0
2023-03-10 10:20:00,66.47,66.53,66.28,66.42,43220.0,66.47,66.53,66.28,66.42,43220.0
2023-03-10 10:25:00,66.41,66.56,66.39,66.47,53105.0,66.41,66.56,66.39,66.47,53105.0
2023-03-10 10:30:00,66.5,66.69,66.5,66.57,35309.0,66.5,66.69,66.5,66.57,35309.0
2023-03-10 10:35:00,66.59,66.61,66.36,66.45,25571.0,66.59,66.61,66.36,66.45,25571.0
2023-03-10 10:40:00,66.43,66.55,66.22,66.25,27646.0,66.43,66.55,66.22,66.25,27646.0
2023-03-10 10:45:00,66.23,66.36,66.2,66.28,55256.0,66.23,66.36,66.2,66.28,55256.0
2023-03-10 10:50:00,66.32,66.5,66.31,66.49,34878.0,66.32,66.5,66.31,66.49,34878.0
2023-03-10 10:55:00,66.52,66.74,66.52,66.7,30930.0,66.52,66.74,66.52,66.7,30930.0
2023-03-10 11:00:00,66.71,66.77,66.61,66.63,18988.0,66.71,66.77,66.61,66.63,18988.0
2023-03-10 11:05:00,66.65,66.86,66.57,66.81,30635.0,66.65,66.86,66.57,66.81,30635.0
2023-03-10 11:10:00,66.86,67.36,66.78,66.88,67740.0,66.86,67.36,66.78,66.88,67740.0
2023-03-10 11:15:00,66.87,67.11,66.86,67.01,19887.0,66.87,67.11,66.86,67.01,19887.0
2023-03-10 11:20:00,67.05,67.12,66.93,66.95,16313.0,67.05,67.12,66.93,66.95,16313.0
2023-03-10 11:25:00,66.93,67.22,66.9,67.18,83157.0,66.93,67.22,66.9,67.18,83157.0
2023-03-10 11:30:00,67.17,67.43,67.16,67.4,74593.0,67.17,67.43,67.16,67.4,74593.0
2023-03-10 11:35:00,67.4,67.5,67.35,67.45,17618.0,67.4,67.5,67.35,67.45,17618.0
2023-03-10 11:40:00,67.46,67.56,67.32,67.33,39213.0,67.46,67.56,67.32,67.33,39213.0
2023-03-10 11:45:00,67.34,67.34,67.05,67.12,70442.0,67.34,67.34,67.05,67.12,70442.0
2023-03-10 11:50:00,67.09,67.1,66.85,66.97,32009.0,67.09,67.1,66.85,66.97,32009.0
2023-03-10 11:55:00,66.92,66.95,66.85,66.89,22608.0,66.92,66.95,66.85,66.89,22608.0
2023-03-10 12:00:00,66.87,66.97,66.74,66.76,41736.0,66.87,66.97,66.74,66.76,41736.0
2023-03-10 12:05:00,66.76,66.93,66.76,66.93,44191.0,66.76,66.93,66.76,66.93,44191.0
2023-03-10 12:10:00,66.92,67.19,66.87,67.16,28727.0,66.92,67.19,66.87,67.16,28727.0
2023-03-10 12:15:00,67.19,67.37,67.18,67.25,29383.0,67.19,67.37,67.18,67.25,29383.0
2023-03-10 12:20:00,67.26,67.39,67.23,67.27,29785.0,67.26,67.39,67.23,67.27,29785.0
2023-03-10 12:25:00,67.25,67.37,67.25,67.37,10648.0,67.25,67.37,67.25,67.37,10648.0
2023-03-10 12:30:00,67.38,67.44,67.29,67.36,15888.0,67.38,67.44,67.29,67.36,15888.0
2023-03-10 12:35:00,67.39,67.41,67.3,67.34,7815.0,67.39,67.41,67.3,67.34,7815.0
2023-03-10 12:40:00,67.36,67.37,67.28,67.32,18605.0,67.36,67.37,67.28,67.32,18605.0
2023-03-10 12:45:00,67.34,67.44,67.3,67.33,10753.0,67.34,67.44,67.3,67.33,10753.0
2023-03-10 12:50:00,67.34,67.35,67.26,67.35,12221.0,67.34,67.35,67.26,67.35,12221.0
2023-03-10 12:55:00,67.35,67.35,67.28,67.3,11709.0,67.35,67.35,67.28,67.3,11709.0
2023-03-10 13:00:00,67.29,67.42,67.26,67.28,13641.0,67.29,67.42,67.26,67.28,13641.0
2023-03-10 13:05:00,67.3,67.42,67.3,67.42,15710.0,67.3,67.42,67.3,67.42,15710.0
2023-03-10 13:10:00,67.41,67.42,67.24,67.28,16921.0,67.41,67.42,67.24,67.28,16921.0
2023-03-10 13:15:00,67.29,67.29,67.16,67.17,17178.0,67.29,67.29,67.16,67.17,17178.0
2023-03-10 13:20:00,67.16,67.18,67.09,67.15,14532.0,67.16,67.18,67.09,67.15,14532.0
2023-03-10 13:25:00,67.14,67.18,67.1,67.15,26291.0,67.14,67.18,67.1,67.15,26291.0
2023-03-10 13:30:00,67.15,67.22,67.11,67.15,37643.0,67.15,67.22,67.11,67.15,37643.0
2023-03-10 13:35:00,67.14,67.16,67.11,67.12,9965.0,67.14,67.16,67.11,67.12,9965.0
2023-03-10 13:40:00,67.11,67.13,67.03,67.04,10425.0,67.11,67.13,67.03,67.04,10425.0
2023-03-10 13:45:00,67.04,67.05,66.82,66.85,26023.0,67.04,67.05,66.82,66.85,26023.0
2023-03-10 13:50:00,66.83,66.96,66.82,66.88,37646.0,66.83,66.96,66.82,66.88,37646.0
2023-03-10 13:55:00,66.89,66.99,66.89,66.96,8748.0,66.89,66.99,66.89,66.96,8748.0
2023-03-10 14:00:00,67.0,67.07,66.95,67.0,23340.0,67.0,67.07,66.95,67.0,23340.0
2023-03-10 14:05:00,67.03,67.08,66.95,67.06,15484.0,67.03,67.08,66.95,67.06,15484.0
2023-03-10 14:10:00,67.07,67.17,67.07,67.11,13731.0,67.07,67.17,67.07,67.11,13731.0
2023-03-10 14:15:00,67.11,67.13,67.01,67.05,36681.0,67.11,67.13,67.01,67.05,36681.0
2023-03-10 14:20:00,67.07,67.22,67.07,67.13,27360.0,67.07,67.22,67.07,67.13,27360.0
2023-03-10 14:25:00,67.13,67.24,67.05,67.21,22922.0,67.13,67.24,67.05,67.21,22922.0
2023-03-10 14:30:00,67.2,67.33,67.19,67.24,12966.0,67.2,67.33,67.19,67.24,12966.0
2023-03-10 14:35:00,67.26,67.26,67.21,67.21,7032.0,67.26,67.26,67.21,67.21,7032.0
2023-03-10 14:40:00,67.2,67.2,67.1,67.1,11194.0,67.2,67.2,67.1,67.1,11194.0
2023-03-10 14:45:00,67.13,67.23,67.12,67.23,14115.0,67.13,67.23,67.12,67.23,14115.0
2023-03-10 14:50:00,67.23,67.23,67.14,67.21,6300.0,67.23,67.23,67.14,67.21,6300.0
2023-03-10 14:55:00,67.21,67.21,67.09,67.09,4275.0,67.21,67.21,67.09,67.09,4275.0
2023-03-10 15:00:00,67.12,67.13,67.04,67.11,8747.0,67.12,67.13,67.04,67.11,8747.0
2023-03-10 15:05:00,67.08,67.16,67.08,67.14,15850.0,67.08,67.16,67.08,67.14,15850.0
2023-03-10 15:10:00,67.13,67.18,67.1,67.11,7587.0,67.13,67.18,67.1,67.11,7587.0
2023-03-10 15:15:00,67.12,67.13,67.04,67.04,8040.0,67.12,67.13,67.04,67.04,8040.0
2023-03-10 15:20:00,67.03,67.09,67.02,67.08,33507.0,67.03,67.09,67.02,67.08,33507.0
2023-03-10 15:25:00,67.09,67.12,67.07,67.08,10140.0,67.09,67.12,67.07,67.08,10140.0
2023-03-10 15:30:00,67.07,67.07,66.98,66.98,22693.0,67.07,67.07,66.98,66.98,22693.0
2023-03-10 15:35:00,66.98,67.0,66.94,66.96,25450.0,66.98,67.0,66.94,66.96,25450.0
2023-03-10 15:40:00,66.97,67.02,66.92,67.01,56583.0,66.97,67.02,66.92,67.01,56583.0
2023-03-10 15:45:00,67.01,67.04,66.99,67.04,25512.0,67.01,67.04,66.99,67.04,25512.0
2023-03-10 15:50:00,67.03,67.1,67.03,67.06,48893.0,67.03,67.1,67.03,67.06,48893.0
2023-03-10 15:55:00,67.06,67.14,67.05,67.13,100886.0,67.06,67.14,67.05,67.13,100886.0
2023-03-13 09:30:00,64.51,64.62,64.07,64.33,219934.0,64.51,64.62,64.07,64.33,219934.0
2023-03-13 09:35:00,64.33,64.47,64.24,64.46,122710.0,64.33,64.47,64.24,64.46,122710.0
2023-03-13 09:40:00,64.46,64.9,64.46,64.9,162891.0,64.46,64.9,64.46,64.9,162891.0
2023-03-13 09:45:00,64.91,65.08,64.75,65.03,115784.0,64.91,65.08,64.75,65.03,115784.0
2023-03-13 09:50:00,65.03,65.22,64.92,64.97,80824.0,65.03,65.22,64.92,64.97,80824.0
2023-03-13 09:55:00,64.95,65.53,64.91,65.48,96248.0,64.95,65.53,64.91,65.48,96248.0
2023-03-13 10:00:00,65.46,65.68,65.36,65.46,66490.0,65.46,65.68,65.36,65.46,66490.0
2023-03-13 10:05:00,65.45,65.57,65.2,65.43,126491.0,65.45,65.57,65.2,65.43,126491.0
2023-03-13 10:10:00,65.44,65.65,65.44,65.57,63452.0,65.44,65.65,65.44,65.57,63452.0
2023-03-13 10:15:00,65.58,65.66,65.39,65.43,62197.0,65.58,65.66,65.39,65.43,62197.0
2023-03-13 10:20:00,65.41,65.57,65.38,65.43,33725.0,65.41,65.57,65.38,65.43,33725.0
2023-03-13 10:25:00,65.47,65.62,65.39,65.51,24054.0,65.47,65.62,65.39,65.51,24054.0
2023-03-13 10:30:00,65.54,66.13,65.54,66.12,58201.0,65.54,66.13,65.54,66.12,58201.0
2023-03-13 10:35:00,66.14,66.42,66.03,66.38,71325.0,66.14,66.42,66.03,66.38,71325.0
2023-03-13 10:40:00,66.39,66.46,65.97,66.4,42518.0,66.39,66.46,65.97,66.4,42518.0
2023-03-13 10:45:00,66.41,66.52,66.33,66.42,47069.0,66.41,66.52,66.33,66.42,47069.0
2023-03-13 10:50:00,66.46,66.52,66.32,66.35,61945.0,66.46,66.52,66.32,66.35,61945.0
2023-03-13 10:55:00,66.37,66.43,66.24,66.38,29668.0,66.37,66.43,66.24,66.38,29668.0
2023-03-13 11:00:00,66.4,66.5,66.3,66.38,29848.0,66.4,66.5,66.3,66.38,29848.0
2023-03-13 11:05:00,66.41,66.45,66.26,66.41,31230.0,66.41,66.45,66.26,66.41,31230.0
2023-03-13 11:10:00,66.44,66.54,66.39,66.43,269833.0,66.44,66.54,66.39,66.43,269833.0
2023-03-13 11:15:00,66.42,66.53,66.39,66.46,45472.0,66.42,66.53,66.39,66.46,45472.0
2023-03-13 11:20:00,66.49,66.82,66.49,66.62,39179.0,66.49,66.82,66.49,66.62,39179.0
2023-03-13 11:25:00,66.64,66.77,66.56,66.68,26941.0,66.64,66.77,66.56,66.68,26941.0
2023-03-13 11:30:00,66.7,66.78,66.51,66.51,22623.0,66.7,66.78,66.51,66.51,22623.0
2023-03-13 11:35:00,66.5,66.5,66.11,66.11,40097.0,66.5,66.5,66.11,66.11,40097.0
2023-03-13 11:40:00,66.09,66.36,66.08,66.31,23726.0,66.09,66.36,66.08,66.31,23726.0
2023-03-13 11:45:00,66.34,66.59,66.3,66.59,29713.0,66.34,66.59,66.3,66.59,29713.0
2023-03-13 11:50:00,66.56,66.6,66.38,66.38,26817.0,66.56,66.6,66.38,66.38,26817.0
2023-03-13 11:55:00,66.36,66.58,66.32,66.57,24183.0,66.36,66.58,66.32,66.57,24183.0
2023-03-13 12:00:00,66.58,66.67,66.42,66.47,17357.0,66.58,66.67,66.42,66.47,17357.0
2023-03-13 12:05:00,66.49,66.64,66.48,66.59,17037.0,66.49,66.64,66.48,66.59,17037.0
2023-03-13 12:10:00,66.57,66.61,66.48,66.49,4520.0,66.57,66.61,66.48,66.49,4520.0
2023-03-13 12:15:00,66.49,66.59,66.4,66.45,17873.0,66.49,66.59,66.4,66.45,17873.0
2023-03-13 12:20:00,66.44,66.45,66.05,66.05,34294.0,66.44,66.45,66.05,66.05,34294.0
2023-03-13 12:25:00,66.05,66.21,65.83,66.12,117900.0,66.05,66.21,65.83,66.12,117900.0
2023-03-13 12:30:00,66.12,66.16,65.88,65.88,23013.0,66.12,66.16,65.88,65.88,23013.0
2023-03-13 12:35:00,65.89,66.12,65.89,66.0,24693.0,65.89,66.12,65.89,66.0,24693.0
2023-03-13 12:40:00,65.99,66.02,65.88,65.97,6430.0,65.99,66.02,65.88,65.97,6430.0
2023-03-13 12:45:00,65.98,66.03,65.87,65.91,7465.0,65.98,66.03,65.87,65.91,7465.0
2023-03-13 12:50:00,65.88,65.89,65.71,65.79,48143.0,65.88,65.89,65.71,65.79,48143.0
2023-03-13 12:55:00,65.76,65.78,65.67,65.69,69358.0,65.76,65.78,65.67,65.69,69358.0
2023-03-13 13:00:00,65.67,65.75,65.59,65.7,24558.0,65.67,65.75,65.59,65.7,24558.0
2023-03-13 13:05:00,65.68,65.8,65.57,65.76,10099.0,65.68,65.8,65.57,65.76,10099.0
2023-03-13 13:10:00,65.75,66.0,65.74,65.98,18825.0,65.75,66.0,65.74,65.98,18825.0
2023-03-13 13:15:00,66.01,66.03,65.94,65.98,14783.0,66.01,66.03,65.94,65.98,14783.0
2023-03-13 13:20:00,65.95,65.95,65.77,65.77,8890.0,65.95,65.95,65.77,65.77,8890.0
2023-03-13 13:25:00,65.77,65.77,65.64,65.73,16152.0,65.77,65.77,65.64,65.73,16152.0
2023-03-13 13:30:00,65.72,65.72,65.55,65.56,13718.0,65.72,65.72,65.55,65.56,13718.0
2023-03-13 13:35:00,65.54,65.7,65.43,65.7,24841.0,65.54,65.7,65.43,65.7,24841.0
2023-03-13 13:40:00,65.67,65.77,65.6,65.64,12524.0,65.67,65.77,65.6,65.64,12524.0
2023-03-13 13:45:00,65.64,65.66,65.59,65.64,4325.0,65.64,65.66,65.59,65.64,4325.0
2023-03-13 13:50:00,65.58,65.58,65.49,65.55,9062.0,65.58,65.58,65.49,65.55,9062.0
2023-03-13 13:55:00,65.55,65.67,65.51,65.64,9129.0,65.55,65.67,65.51,65.64,9129.0
2023-03-13 14:00:00,65.65,65.75,65.6,65.73,11873.0,65.65,65.75,65.6,65.73,11873.0
2023-03-13 14:05:00,65.7,65.75,65.54,65.54,16978.0,65.7,65.75,65.54,65.54,16978.0
2023-03-13 14:10:00,65.56,65.67,65.54,65.61,21352.0,65.56,65.67,65.54,65.61,21352.0
2023-03-13 14:15:00,65.63,65.78,65.6,65.76,16278.0,65.63,65.78,65.6,65.76,16278.0
2023-03-13 14:20:00,65.64,65.88,65.61,65.84,30614.0,65.64,65.88,65.61,65.84,30614.0
2023-03-13 14:25:00,65.86,65.88,65.59,65.65,109576.0,65.86,65.88,65.59,65.65,109576.0
2023-03-13 14:30:00,65.66,65.75,65.6,65.6,48743.0,65.66,65.75,65.6,65.6,48743.0
2023-03-13 14:35:00,65.59,65.6,65.24,65.32,80187.0,65.59,65.6,65.24,65.32,80187.0
2023-03-13 14:40:00,65.32,65.66,65.29,65.58,35538.0,65.32,65.66,65.29,65.58,35538.0
2023-03-13 14:45:00,65.59,65.59,65.46,65.48,18618.0,65.59,65.59,65.46,65.48,18618.0
2023-03-13 14:50:00,65.49,65.53,65.44,65.52,9098.0,65.49,65.53,65.44,65.52,9098.0
2023-03-13 14:55:00,65.53,65.56,65.47,65.47,24477.0,65.53,65.56,65.47,65.47,24477.0
2023-03-13 15:00:00,65.48,65.5,65.32,65.32,28759.0,65.48,65.5,65.32,65.32,28759.0
2023-03-13 15:05:00,65.32,65.41,65.28,65.28,52617.0,65.32,65.41,65.28,65.28,52617.0
2023-03-13 15:10:00,65.29,65.42,65.29,65.37,60943.0,65.29,65.42,65.29,65.37,60943.0
2023-03-13 15:15:00,65.37,65.39,65.29,65.32,34835.0,65.37,65.39,65.29,65.32,34835.0
2023-03-13 15:20:00,65.33,65.34,65.24,65.25,22014.0,65.33,65.34,65.24,65.25,22014.0
2023-03-13 15:25:00,65.25,65.28,65.17,65.22,46897.0,65.25,65.28,65.17,65.22,46897.0
2023-03-13 15:30:00,65.22,65.32,65.22,65.27,108156.0,65.22,65.32,65.22,65.27,108156.0
2023-03-13 15:35:00,65.26,65.33,65.26,65.33,46588.0,65.26,65.33,65.26,65.33,46588.0
2023-03-13 15:40:00,65.34,65.39,65.31,65.33,41303.0,65.34,65.39,65.31,65.33,41303.0
2023-03-13 15:45:00,65.32,65.37,65.29,65.36,61349.0,65.32,65.37,65.29,65.36,61349.0
2023-03-13 15:50:00,65.36,65.37,65.31,65.34,96033.0,65.36,65.37,65.31,65.34,96033.0
2023-03-13 15:55:00,65.32,65.33,65.23,65.25,321909.0,65.32,65.33,65.23,65.25,321909.0
2023-03-14 09:30:00,64.02,64.23,64.02,64.2,108288.0,64.02,64.23,64.02,64.2,108288.0
2023-03-14 09:35:00,64.22,64.52,64.2,64.48,85367.0,64.22,64.52,64.2,64.48,85367.0
2023-03-14 09:40:00,64.49,64.58,64.39,64.42,126663.0,64.49,64.58,64.39,64.42,126663.0
2023-03-14 09:45:00,64.43,64.58,64.39,64.48,95650.0,64.43,64.58,64.39,64.48,95650.0
2023-03-14 09:50:00,64.48,64.72,64.41,64.69,62690.0,64.48,64.72,64.41,64.69,62690.0
2023-03-14 09:55:00,64.69,65.17,64.67,65.11,127941.0,64.69,65.17,64.67,65.11,127941.0
2023-03-14 10:00:00,65.14,65.16,64.91,64.95,60457.0,65.14,65.16,64.91,64.95,60457.0
2023-03-14 10:05:00,64.96,65.14,64.96,65.13,91861.0,64.96,65.14,64.96,65.13,91861.0
2023-03-14 10:10:00,65.12,65.15,64.85,65.0,71358.0,65.12,65.15,64.85,65.0,71358.0
2023-03-14 10:15:00,64.99,65.02,64.86,64.93,24204.0,64.99,65.02,64.86,64.93,24204.0
2023-03-14 10:20:00,64.9,65.11,64.88,65.0,127300.0,64.9,65.11,64.88,65.0,127300.0
2023-03-14 10:25:00,65.01,65.04,64.89,65.03,120580.0,65.01,65.04,64.89,65.03,120580.0
2023-03-14 10:30:00,65.04,65.09,64.67,64.81,147949.0,65.04,65.09,64.67,64.81,147949.0
2023-03-14 10:35:00,64.81,64.89,64.76,64.82,26147.0,64.81,64.89,64.76,64.82,26147.0
2023-03-14 10:40:00,64.82,64.97,64.78,64.93,36410.0,64.82,64.97,64.78,64.93,36410.0
2023-03-14 10:45:00,64.91,65.03,64.86,64.96,23584.0,64.91,65.03,64.86,64.96,23584.0
2023-03-14 10:50:00,64.96,64.97,64.83,64.84,16546.0,64.96,64.97,64.83,64.84,16546.0
2023-03-14 10:55:00,64.86,64.88,64.75,64.76,59331.0,64.86,64.88,64.75,64.76,59331.0
2023-03-14 11:00:00,64.77,64.77,64.48,64.75,116185.0,64.77,64.77,64.48,64.75,116185.0
2023-03-14 11:05:00,64.76,64.93,64.76,64.9,18615.0,64.76,64.93,64.76,64.9,18615.0
2023-03-14 11:10:00,64.9,65.03,64.86,65.02,46868.0,64.9,65.03,64.86,65.02,46868.0
2023-03-14 11:15:00,65.01,65.31,65.01,65.21,111287.0,65.01,65.31,65.01,65.21,111287.0
2023-03-14 11:20:00,65.22,65.32,65.22,65.26,14128.0,65.22,65.32,65.22,65.26,14128.0
2023-03-14 11:25:00,65.27,65.3,65.13,65.22,27802.0,65.27,65.3,65.13,65.22,27802.0
2023-03-14 11:30:00,65.26,65.3,65.17,65.2,29790.0,65.26,65.3,65.17,65.2,29790.0
2023-03-14 11:35:00,65.21,65.25,65.08,65.19,19669.0,65.21,65.25,65.08,65.19,19669.0
2023-03-14 11:40:00,65.2,65.22,64.91,64.96,31754.0,65.2,65.22,64.91,64.96,31754.0
2023-03-14 11:45:00,64.95,64.98,64.85,64.98,27099.0,64.95,64.98,64.85,64.98,27099.0
2023-03-14 11:50:00,64.98,65.11,64.95,65.04,17975.0,64.98,65.11,64.95,65.04,17975.0
2023-03-14 11:55:00,65.03,65.03,64.77,64.85,49605.0,65.03,65.03,64.77,64.85,49605.0
2023-03-14 12:00:00,64.86,64.88,64.81,64.83,31295.0,64.86,64.88,64.81,64.83,31295.0
2023-03-14 12:05:00,64.84,64.85,64.7,64.83,15013.0,64.84,64.85,64.7,64.83,15013.0
2023-03-14 12:10:00,64.84,64.84,64.68,64.8,39100.0,64.84,64.84,64.68,64.8,39100.0
2023-03-14 12:15:00,64.79,64.79,64.6,64.6,28294.0,64.79,64.79,64.6,64.6,28294.0
2023-03-14 12:20:00,64.6,64.65,64.47,64.5,49348.0,64.6,64.65,64.47,64.5,49348.0
2023-03-14 12:25:00,64.5,64.59,64.47,64.53,37804.0,64.5,64.59,64.47,64.53,37804.0
2023-03-14 12:30:00,64.53,64.53,64.25,64.42,114685.0,64.53,64.53,64.25,64.42,114685.0
2023-03-14 12:35:00,64.43,64.51,64.34,64.34,83549.0,64.43,64.51,64.34,64.34,83549.0
2023-03-14 12:40:00,64.34,64.34,64.14,64.15,60228.0,64.34,64.34,64.14,64.15,60228.0
2023-03-14 12:45:00,64.16,64.2,64.02,64.19,88169.0,64.16,64.2,64.02,64.19,88169.0
2023-03-14 12:50:00,64.19,64.19,64.08,64.12,52577.0,64.19,64.19,64.08,64.12,52577.0
2023-03-14 12:55:00,64.13,64.2,64.06,64.18,46783.0,64.13,64.2,64.06,64.18,46783.0
2023-03-14 13:00:00,64.18,64.33,64.1,64.13,44034.0,64.18,64.33,64.1,64.13,44034.0
2023-03-14 13:05:00,64.09,64.16,64.03,64.05,33966.0,64.09,64.16,64.03,64.05,33966.0
2023-03-14 13:10:00,64.04,64.12,64.01,64.05,27351.0,64.04,64.12,64.01,64.05,27351.0
2023-03-14 13:15:00,64.06,64.07,63.79,63.85,128057.0,64.06,64.07,63.79,63.85,128057.0
2023-03-14 13:20:00,63.85,63.85,63.64,63.77,56065.0,63.85,63.85,63.64,63.77,56065.0
2023-03-14 13:25:00,63.77,63.93,63.75,63.88,56264.0,63.77,63.93,63.75,63.88,56264.0
2023-03-14 13:30:00,63.89,64.01,63.71,63.72,24193.0,63.89,64.01,63.71,63.72,24193.0
2023-03-14 13:35:00,63.74,63.91,63.69,63.9,17827.0,63.74,63.91,63.69,63.9,17827.0
2023-03-14 13:40:00,63.87,63.91,63.73,63.73,30805.0,63.87,63.91,63.73,63.73,30805.0
2023-03-14 13:45:00,63.79,63.81,63.7,63.76,90457.0,63.79,63.81,63.7,63.76,90457.0
2023-03-14 13:50:00,63.77,63.8,63.68,63.71,21847.0,63.77,63.8,63.68,63.71,21847.0
2023-03-14 13:55:00,63.69,63.7,63.54,63.55,135488.0,63.69,63.7,63.54,63.55,135488.0
2023-03-14 14:00:00,63.55,63.6,63.5,63.53,45410.0,63.55,63.6,63.5,63.53,45410.0
2023-03-14 14:05:00,63.52,63.52,63.21,63.24,64046.0,63.52,63.52,63.21,63.24,64046.0
2023-03-14 14:10:00,63.25,63.4,63.15,63.15,71374.0,63.25,63.4,63.15,63.15,71374.0
2023-03-14 14:15:00,63.14,63.15,62.97,62.98,110243.0,63.14,63.15,62.97,62.98,110243.0
2023-03-14 14:20:00,62.98,63.02,62.86,62.97,119672.0,62.98,63.02,62.86,62.97,119672.0
2023-03-14 14:25:00,62.96,63.09,62.74,62.76,122943.0,62.96,63.09,62.74,62.76,122943.0
2023-03-14 14:30:00,62.76,62.8,62.53,62.54,158818.0,62.76,62.8,62.53,62.54,158818.0
2023-03-14 14:35:00,62.54,62.67,62.45,62.63,270595.0,62.54,62.67,62.45,62.63,270595.0
2023-03-14 14:40:00,62.63,62.76,62.6,62.67,126215.0,62.63,62.76,62.6,62.67,126215.0
2023-03-14 14:45:00,62.66,62.68,62.39,62.39,62514.0,62.66,62.68,62.39,62.39,62514.0
2023-03-14 14:50:00,62.39,62.49,62.38,62.42,61712.0,62.39,62.49,62.38,62.42,61712.0
2023-03-14 14:55:00,62.41,62.59,62.33,62.4,81204.0,62.41,62.59,62.33,62.4,81204.0
2023-03-14 15:00:00,62.41,62.57,62.36,62.56,57851.0,62.41,62.57,62.36,62.56,57851.0
2023-03-14 15:05:00,62.55,62.63,62.45,62.6,105643.0,62.55,62.63,62.45,62.6,105643.0
2023-03-14 15:10:00,62.6,62.73,62.51,62.71,111506.0,62.6,62.73,62.51,62.71,111506.0
2023-03-14 15:15:00,62.7,62.78,62.66,62.74,68743.0,62.7,62.78,62.66,62.74,68743.0
2023-03-14 15:20:00,62.75,62.83,62.72,62.78,58786.0,62.75,62.83,62.72,62.78,58786.0
2023-03-14 15:25:00,62.78,62.81,62.73,62.78,95450.0,62.78,62.81,62.73,62.78,95450.0
2023-03-14 15:30:00,62.78,62.9,62.77,62.85,51150.0,62.78,62.9,62.77,62.85,51150.0
2023-03-14 15:35:00,62.86,62.9,62.84,62.85,51489.0,62.86,62.9,62.84,62.85,51489.0
2023-03-14 15:40:00,62.84,62.87,62.8,62.86,71267.0,62.84,62.87,62.8,62.86,71267.0
2023-03-14 15:45:00,62.87,62.93,62.84,62.93,50401.0,62.87,62.93,62.84,62.93,50401.0
2023-03-14 15:50:00,62.93,62.94,62.86,62.93,79242.0,62.93,62.94,62.86,62.93,79242.0
2023-03-14 15:55:00,62.92,62.97,62.91,62.95,188195.0,62.92,62.97,62.91,62.95,188195.0
2023-03-15 09:30:00,60.26,60.29,59.96,60.26,614606.0,60.26,60.29,59.96,60.26,614606.0
2023-03-15 09:35:00,60.25,60.71,60.19,60.68,447258.0,60.25,60.71,60.19,60.68,447258.0
2023-03-15 09:40:00,60.69,60.82,60.58,60.8,332820.0,60.69,60.82,60.58,60.8,332820.0
2023-03-15 09:45:00,60.81,60.82,60.56,60.65,96886.0,60.81,60.82,60.56,60.65,96886.0
2023-03-15 09:50:00,60.62,60.68,60.36,60.4,121714.0,60.62,60.68,60.36,60.4,121714.0
2023-03-15 09:55:00,60.41,60.42,60.1,60.33,134572.0,60.41,60.42,60.1,60.33,134572.0
2023-03-15 10:00:00,60.25,60.51,60.23,60.47,79160.0,60.25,60.51,60.23,60.47,79160.0
2023-03-15 10:05:00,60.47,60.76,60.4,60.76,205495.0,60.47,60.76,60.4,60.76,205495.0
2023-03-15 10:10:00,60.75,60.97,60.73,60.78,64901.0,60.75,60.97,60.73,60.78,64901.0
2023-03-15 10:15:00,60.79,60.86,60.4,60.51,71113.0,60.79,60.86,60.4,60.51,71113.0
2023-03-15 10:20:00,60.52,60.63,60.37,60.38,84786.0,60.52,60.63,60.37,60.38,84786.0
2023-03-15 10:25:00,60.38,60.57,60.37,60.49,72381.0,60.38,60.57,60.37,60.49,72381.0
2023-03-15 10:30:00,60.5,60.94,60.33,60.58,150023.0,60.5,60.94,60.33,60.58,150023.0
2023-03-15 10:35:00,60.55,60.61,60.3,60.32,53647.0,60.55,60.61,60.3,60.32,53647.0
2023-03-15 10:40:00,60.34,60.52,60.18,60.24,105124.0,60.34,60.52,60.18,60.24,105124.0
2023-03-15 10:45:00,60.21,60.4,59.97,60.01,119895.0,60.21,60.4,59.97,60.01,119895.0
2023-03-15 10:50:00,60.01,60.01,59.6,59.61,213637.0,60.01,60.01,59.6,59.61,213637.0
2023-03-15 10:55:00,59.62,59.72,59.47,59.63,315720.0,59.62,59.72,59.47,59.63,315720.0
2023-03-15 11:00:00,59.63,59.77,59.53,59.72,265507.0,59.63,59.77,59.53,59.72,265507.0
2023-03-15 11:05:00,59.71,59.97,59.61,59.74,138043.0,59.71,59.97,59.61,59.74,138043.0
2023-03-15 11:10:00,59.72,60.02,59.72,59.91,101646.0,59.72,60.02,59.72,59.91,101646.0
2023-03-15 11:15:00,59.92,59.92,59.74,59.85,60368.0,59.92,59.92,59.74,59.85,60368.0
2023-03-15 11:20:00,59.86,59.9,59.63,59.71,47909.0,59.86,59.9,59.63,59.71,47909.0
2023-03-15 11:25:00,59.72,59.79,59.72,59.73,35473.0,59.72,59.79,59.72,59.73,35473.0
2023-03-15 11:30:00,59.73,60.1,59.68,59.86,86305.0,59.73,60.1,59.68,59.86,86305.0
2023-03-15 11:35:00,59.84,59.85,59.63,59.65,50541.0,59.84,59.85,59.63,59.65,50541.0
2023-03-15 11:40:00,59.63,59.71,59.37,59.38,76293.0,59.63,59.71,59.37,59.38,76293.0
2023-03-15 11:45:00,59.39,59.61,59.35,59.38,103959.0,59.39,59.61,59.35,59.38,103959.0
2023-03-15 11:50:00,59.37,59.38,59.17,59.2,345347.0,59.37,59.38,59.17,59.2,345347.0
2023-03-15 11:55:00,59.21,59.28,59.16,59.27,139435.0,59.21,59.28,59.16,59.27,139435.0
2023-03-15 12:00:00,59.28,59.39,59.21,59.26,60924.0,59.28,59.39,59.21,59.26,60924.0
2023-03-15 12:05:00,59.25,59.25,58.77,58.79,552300.0,59.25,59.25,58.77,58.79,552300.0
2023-03-15 12:10:00,58.78,58.87,58.53,58.59,209623.0,58.78,58.87,58.53,58.59,209623.0
2023-03-15 12:15:00,58.59,58.76,58.59,58.71,161428.0,58.59,58.76,58.59,58.71,161428.0
2023-03-15 12:20:00,58.7,58.72,58.39,58.39,85626.0,58.7,58.72,58.39,58.39,85626.0
2023-03-15 12:25:00,58.4,58.69,58.31,58.68,137389.0,58.4,58.69,58.31,58.68,137389.0
2023-03-15 12:30:00,58.67,58.77,58.53,58.77,261512.0,58.67,58.77,58.53,58.77,261512.0
2023-03-15 12:35:00,58.76,58.95,58.72,58.85,134141.0,58.76,58.95,58.72,58.85,134141.0
2023-03-15 12:40:00,58.86,58.94,58.61,58.67,80595.0,58.86,58.94,58.61,58.67,80595.0
2023-03-15 12:45:00,58.66,58.84,58.65,58.77,88747.0,58.66,58.84,58.65,58.77,88747.0
2023-03-15 12:50:00,58.77,58.77,58.26,58.27,120721.0,58.77,58.77,58.26,58.27,120721.0
2023-03-15 12:55:00,58.27,58.3,58.0,58.11,145724.0,58.27,58.3,58.0,58.11,145724.0
2023-03-15 13:00:00,58.12,58.22,57.94,58.11,105744.0,58.12,58.22,57.94,58.11,105744.0
2023-03-15 13:05:00,58.16,58.56,58.16,58.46,123657.0,58.16,58.56,58.16,58.46,123657.0
2023-03-15 13:10:00,58.44,58.7,58.33,58.68,108084.0,58.44,58.7,58.33,58.68,108084.0
2023-03-15 13:15:00,58.68,58.75,58.55,58.66,91866.0,58.68,58.75,58.55,58.66,91866.0
2023-03-15 13:20:00,58.64,58.72,58.55,58.57,53449.0,58.64,58.72,58.55,58.57,53449.0
2023-03-15 13:25:00,58.61,58.62,58.45,58.58,65547.0,58.61,58.62,58.45,58.58,65547.0
2023-03-15 13:30:00,58.6,58.77,58.51,58.76,93027.0,58.6,58.77,58.51,58.76,93027.0
2023-03-15 13:35:00,58.78,58.98,58.77,58.98,102187.0,58.78,58.98,58.77,58.98,102187.0
2023-03-15 13:40:00,58.98,59.16,58.84,59.1,237375.0,58.98,59.16,58.84,59.1,237375.0
2023-03-15 13:45:00,59.09,59.35,59.06,59.24,265626.0,59.09,59.35,59.06,59.24,265626.0
2023-03-15 13:50:00,59.23,59.42,59.1,59.42,130560.0,59.23,59.42,59.1,59.42,130560.0
2023-03-15 13:55:00,59.42,59.49,59.07,59.24,76530.0,59.42,59.49,59.07,59.24,76530.0
2023-03-15 14:00:00,59.24,59.33,59.12,59.12,65393.0,59.24,59.33,59.12,59.12,65393.0
2023-03-15 14:05:00,59.11,59.15,58.97,59.02,110042.0,59.11,59.15,58.97,59.02,110042.0
2023-03-15 14:10:00,59.03,59.27,58.99,59.11,87196.0,59.03,59.27,58.99,59.11,87196.0
2023-03-15 14:15:00,59.12,59.42,59.04,59.38,102395.0,59.12,59.42,59.04,59.38,102395.0
2023-03-15 14:20:00,59.35,59.47,59.25,59.44,84099.0,59.35,59.47,59.25,59.44,84099.0
2023-03-15 14:25:00,59.44,59.66,59.32,59.46,335232.0,59.44,59.66,59.32,59.46,335232.0
2023-03-15 14:30:00,59.47,59.82,59.47,59.81,145814.0,59.47,59.82,59.47,59.81,145814.0
2023-03-15 14:35:00,59.86,60.11,59.76,60.01,145905.0,59.86,60.11,59.76,60.01,145905.0
2023-03-15 14:40:00,60.02,60.22,59.99,60.17,201421.0,60.02,60.22,59.99,60.17,201421.0
2023-03-15 14:45:00,60.18,60.2,59.97,59.98,79096.0,60.18,60.2,59.97,59.98,79096.0
2023-03-15 14:50:00,59.99,60.13,59.84,60.12,92963.0,59.99,60.13,59.84,60.12,92963.0
2023-03-15 14:55:00,60.12,60.19,60.05,60.07,115445.0,60.12,60.19,60.05,60.07,115445.0
2023-03-15 15:00:00,60.08,60.33,60.07,60.22,142965.0,60.08,60.33,60.07,60.22,142965.0
2023-03-15 15:05:00,60.23,60.36,60.19,60.19,103532.0,60.23,60.36,60.19,60.19,103532.0
2023-03-15 15:10:00,60.18,60.18,59.94,60.06,124014.0,60.18,60.18,59.94,60.06,124014.0
2023-03-15 15:15:00,60.07,60.25,60.07,60.25,117986.0,60.07,60.25,60.07,60.25,117986.0
2023-03-15 15:20:00,60.24,60.25,60.14,60.17,99545.0,60.24,60.25,60.14,60.17,99545.0
2023-03-15 15:25:00,60.17,60.47,60.14,60.43,123661.0,60.17,60.47,60.14,60.43,123661.0
2023-03-15 15:30:00,60.44,60.46,60.35,60.39,97630.0,60.44,60.46,60.35,60.39,97630.0
2023-03-15 15:35:00,60.39,60.4,60.19,60.3,114818.0,60.39,60.4,60.19,60.3,114818.0
2023-03-15 15:40:00,60.3,60.35,60.16,60.22,73970.0,60.3,60.35,60.16,60.22,73970.0
2023-03-15 15:45:00,60.21,60.21,60.04,60.05,99682.0,60.21,60.21,60.04,60.05,99682.0
2023-03-15 15:50:00,60.05,60.08,59.92,59.98,144140.0,60.05,60.08,59.92,59.98,144140.0
2023-03-15 15:55:00,59.98,60.1,59.95,60.03,556337.0,59.98,60.1,59.95,60.03,556337.0
2023-03-16 09:30:00,58.72,58.85,58.41,58.72,234212.0,58.72,58.85,58.41,58.72,234212.0
2023-03-16 09:35:00,58.69,58.75,58.41,58.67,156168.0,58.69,58.75,58.41,58.67,156168.0
2023-03-16 09:40:00,58.67,59.01,58.66,58.91,141322.0,58.67,59.01,58.66,58.91,141322.0
2023-03-16 09:45:00,58.96,59.07,58.72,58.85,113690.0,58.96,59.07,58.72,58.85,113690.0
2023-03-16 09:50:00,58.87,59.03,58.84,58.89,56969.0,58.87,59.03,58.84,58.89,56969.0
2023-03-16 09:55:00,58.88,59.12,58.84,59.07,60571.0,58.88,59.12,58.84,59.07,60571.0
2023-03-16 10:00:00,59.05,59.07,58.8,58.82,66260.0,59.05,59.07,58.8,58.82,66260.0
2023-03-16 10:05:00,58.79,58.84,58.49,58.49,205980.0,58.79,58.84,58.49,58.49,205980.0
2023-03-16 10:10:00,58.49,58.58,58.33,58.39,122012.0,58.49,58.58,58.33,58.39,122012.0
2023-03-16 10:15:00,58.4,58.4,58.04,58.09,394867.0,58.4,58.4,58.04,58.09,394867.0
2023-03-16 10:20:00,58.08,58.31,58.07,58.25,98171.0,58.08,58.31,58.07,58.25,98171.0
2023-03-16 10:25:00,58.26,58.49,58.24,58.26,85746.0,58.26,58.49,58.24,58.26,85746.0
2023-03-16 10:30:00,58.29,58.44,58.15,58.33,54722.0,58.29,58.44,58.15,58.33,54722.0
2023-03-16 10:35:00,58.33,58.6,58.25,58.55,65958.0,58.33,58.6,58.25,58.55,65958.0
2023-03-16 10:40:00,58.54,58.61,58.31,58.34,63102.0,58.54,58.61,58.31,58.34,63102.0
2023-03-16 10:45:00,58.34,59.1,58.34,59.02,294130.0,58.34,59.1,58.34,59.02,294130.0
2023-03-16 10:50:00,59.03,59.64,58.95,59.63,180736.0,59.03,59.64,58.95,59.63,180736.0
2023-03-16 10:55:00,59.62,60.16,59.62,60.02,433773.0,59.62,60.16,59.62,60.02,433773.0
2023-03-16 11:00:00,60.03,60.17,59.78,59.93,181413.0,60.03,60.17,59.78,59.93,181413.0
2023-03-16 11:05:00,59.94,60.02,59.8,59.9,63576.0,59.94,60.02,59.8,59.9,63576.0
2023-03-16 11:10:00,59.89,60.02,59.5,59.75,116692.0,59.89,60.02,59.5,59.75,116692.0
2023-03-16 11:15:00,59.74,59.86,59.57,59.6,88659.0,59.74,59.86,59.57,59.6,88659.0
2023-03-16 11:20:00,59.61,59.62,59.42,59.5,87841.0,59.61,59.62,59.42,59.5,87841.0
2023-03-16 11:25:00,59.5,59.6,59.38,59.44,83391.0,59.5,59.6,59.38,59.44,83391.0
2023-03-16 11:30:00,59.48,59.48,59.21,59.24,104283.0,59.48,59.48,59.21,59.24,104283.0
2023-03-16 11:35:00,59.21,59.37,59.18,59.32,74184.0,59.21,59.37,59.18,59.32,74184.0
2023-03-16 11:40:00,59.33,59.63,59.26,59.44,140019.0,59.33,59.63,59.26,59.44,140019.0
2023-03-16 11:45:00,59.48,59.62,59.37,59.61,76504.0,59.48,59.62,59.37,59.61,76504.0
2023-03-16 11:50:00,59.6,59.62,59.37,59.55,45075.0,59.6,59.62,59.37,59.55,45075.0
2023-03-16 11:55:00,59.54,59.84,59.52,59.75,80166.0,59.54,59.84,59.52,59.75,80166.0
2023-03-16 12:00:00,59.76,59.92,59.76,59.91,66902.0,59.76,59.92,59.76,59.91,66902.0
2023-03-16 12:05:00,59.93,59.95,59.66,59.69,66044.0,59.93,59.95,59.66,59.69,66044.0
2023-03-16 12:10:00,59.7,59.73,59.42,59.49,94295.0,59.7,59.73,59.42,59.49,94295.0
2023-03-16 12:15:00,59.48,59.87,59.37,59.86,80735.0,59.48,59.87,59.37,59.86,80735.0
2023-03-16 12:20:00,59.88,59.93,59.7,59.7,69971.0,59.88,59.93,59.7,59.7,69971.0
2023-03-16 12:25:00,59.7,60.15,59.62,60.06,89828.0,59.7,60.15,59.62,60.06,89828.0
2023-03-16 12:30:00,60.05,60.1,59.97,60.05,45507.0,60.05,60.1,59.97,60.05,45507.0
2023-03-16 12:35:00,60.04,60.17,59.87,60.11,57503.0,60.04,60.17,59.87,60.11,57503.0
2023-03-16 12:40:00,60.11,60.36,60.07,60.3,51130.0,60.11,60.36,60.07,60.3,51130.0
2023-03-16 12:45:00,60.3,60.37,60.18,60.36,72228.0,60.3,60.37,60.18,60.36,72228.0
2023-03-16 12:50:00,60.37,60.45,60.32,60.35,78698.0,60.37,60.45,60.32,60.35,78698.0
2023-03-16 12:55:00,60.35,60.74,60.35,60.65,123104.0,60.35,60.74,60.35,60.65,123104.0
2023-03-16 13:00:00,60.7,60.92,60.65,60.85,121433.0,60.7,60.92,60.65,60.85,121433.0
2023-03-16 13:05:00,60.84,61.09,60.83,60.87,211127.0,60.84,61.09,60.83,60.87,211127.0
2023-03-16 13:10:00,60.89,60.93,60.79,60.83,126386.0,60.89,60.93,60.79,60.83,126386.0
2023-03-16 13:15:00,60.86,60.86,60.57,60.62,85491.0,60.86,60.86,60.57,60.62,85491.0
2023-03-16 13:20:00,60.66,60.71,60.43,60.54,68743.0,60.66,60.71,60.43,60.54,68743.0
2023-03-16 13:25:00,60.55,60.63,60.54,60.57,55633.0,60.55,60.63,60.54,60.57,55633.0
2023-03-16 13:30:00,60.58,60.6,60.43,60.48,34665.0,60.58,60.6,60.43,60.48,34665.0
2023-03-16 13:35:00,60.48,60.52,60.39,60.51,47598.0,60.48,60.52,60.39,60.51,47598.0
2023-03-16 13:40:00,60.52,60.69,60.48,60.69,53697.0,60.52,60.69,60.48,60.69,53697.0
2023-03-16 13:45:00,60.67,60.7,60.61,60.67,43067.0,60.67,60.7,60.61,60.67,43067.0
2023-03-16 13:50:00,60.67,60.81,60.53,60.81,41490.0,60.67,60.81,60.53,60.81,41490.0
2023-03-16 13:55:00,60.81,60.9,60.74,60.83,59860.0,60.81,60.9,60.74,60.83,59860.0
2023-03-16 14:00:00,60.81,60.82,60.53,60.53,67545.0,60.81,60.82,60.53,60.53,67545.0
2023-03-16 14:05:00,60.54,60.55,60.42,60.47,62930.0,60.54,60.55,60.42,60.47,62930.0
2023-03-16 14:10:00,60.49,60.5,60.16,60.21,80445.0,60.49,60.5,60.16,60.21,80445.0
2023-03-16 14:15:00,60.22,60.33,60.2,60.31,53718.0,60.22,60.33,60.2,60.31,53718.0
2023-03-16 14:20:00,60.32,60.34,59.98,60.03,95386.0,60.32,60.34,59.98,60.03,95386.0
2023-03-16 14:25:00,60.03,60.37,60.02,60.24,72105.0,60.03,60.37,60.02,60.24,72105.0
2023-03-16 14:30:00,60.2,60.23,59.84,59.97,81500.0,60.2,60.23,59.84,59.97,81500.0
2023-03-16 14:35:00,59.99,60.2,59.99,60.18,51263.0,59.99,60.2,59.99,60.18,51263.0
2023-03-16 14:40:00,60.18,60.27,60.14,60.27,32145.0,60.18,60.27,60.14,60.27,32145.0
2023-03-16 14:45:00,60.27,60.27,60.17,60.23,34855.0,60.27,60.27,60.17,60.23,34855.0
2023-03-16 14:50:00,60.23,60.28,60.23,60.28,25672.0,60.23,60.28,60.23,60.28,25672.0
2023-03-16 14:55:00,60.27,60.29,60.23,60.26,31839.0,60.27,60.29,60.23,60.26,31839.0
2023-03-16 15:00:00,60.28,60.32,60.25,60.32,42774.0,60.28,60.32,60.25,60.32,42774.0
2023-03-16 15:05:00,60.33,60.37,60.32,60.35,38294.0,60.33,60.37,60.32,60.35,38294.0
2023-03-16 15:10:00,60.35,60.36,60.3,60.3,23109.0,60.35,60.36,60.3,60.3,23109.0
2023-03-16 15:15:00,60.3,60.32,60.17,60.18,126059.0,60.3,60.32,60.17,60.18,126059.0
2023-03-16 15:20:00,60.17,60.2,60.13,60.13,39370.0,60.17,60.2,60.13,60.13,39370.0
2023-03-16 15:25:00,60.13,60.18,60.12,60.16,44488.0,60.13,60.18,60.12,60.16,44488.0
2023-03-16 15:30:00,60.17,60.22,60.14,60.16,31865.0,60.17,60.22,60.14,60.16,31865.0
2023-03-16 15:35:00,60.17,60.2,60.06,60.19,55370.0,60.17,60.2,60.06,60.19,55370.0
2023-03-16 15:40:00,60.19,60.2,60.14,60.14,53432.0,60.19,60.2,60.14,60.14,53432.0
2023-03-16 15:45:00,60.15,60.17,60.1,60.13,64820.0,60.15,60.17,60.1,60.13,64820.0
2023-03-16 15:50:00,60.13,60.16,60.09,60.1,73074.0,60.13,60.16,60.09,60.1,73074.0
2023-03-16 15:55:00,60.09,60.1,60.02,60.06,322123.0,60.09,60.1,60.02,60.06,322123.0
2023-03-17 09:30:00,59.94,60.02,59.56,59.59,54425.0,59.94,60.02,59.56,59.59,54425.0
2023-03-17 09:35:00,59.59,59.8,59.46,59.7,62530.0,59.59,59.8,59.46,59.7,62530.0
2023-03-17 09:40:00,59.72,59.75,59.38,59.49,100502.0,59.72,59.75,59.38,59.49,100502.0
2023-03-17 09:45:00,59.5,59.51,59.12,59.2,143072.0,59.5,59.51,59.12,59.2,143072.0
2023-03-17 09:50:00,59.23,59.49,59.2,59.2,97303.0,59.23,59.49,59.2,59.2,97303.0
2023-03-17 09:55:00,59.22,59.24,58.95,58.96,133135.0,59.22,59.24,58.95,58.96,133135.0
2023-03-17 10:00:00,58.96,59.36,58.96,59.35,92600.0,58.96,59.36,58.96,59.35,92600.0
2023-03-17 10:05:00,59.37,59.38,58.76,58.79,100047.0,59.37,59.38,58.76,58.79,100047.0
2023-03-17 10:10:00,58.77,58.9,58.63,58.83,203913.0,58.77,58.9,58.63,58.83,203913.0
2023-03-17 10:15:00,58.82,59.11,58.67,58.67,64470.0,58.82,59.11,58.67,58.67,64470.0
2023-03-17 10:20:00,58.72,58.8,58.57,58.69,68107.0,58.72,58.8,58.57,58.69,68107.0
2023-03-17 10:25:00,58.7,58.85,58.65,58.78,207724.0,58.7,58.85,58.65,58.78,207724.0
2023-03-17 10:30:00,58.79,58.98,58.69,58.89,68633.0,58.79,58.98,58.69,58.89,68633.0
2023-03-17 10:35:00,58.88,59.16,58.78,59.05,49494.0,58.88,59.16,58.78,59.05,49494.0
2023-03-17 10:40:00,59.04,59.04,58.62,58.62,58537.0,59.04,59.04,58.62,58.62,58537.0
2023-03-17 10:45:00,58.64,58.98,58.64,58.87,49206.0,58.64,58.98,58.64,58.87,49206.0
2023-03-17 10:50:00,58.86,58.94,58.66,58.73,71900.0,58.86,58.94,58.66,58.73,71900.0
2023-03-17 10:55:00,58.73,58.74,58.52,58.55,124329.0,58.73,58.74,58.52,58.55,124329.0
2023-03-17 11:00:00,58.53,58.6,58.36,58.54,195725.0,58.53,58.6,58.36,58.54,195725.0
2023-03-17 11:05:00,58.53,58.67,58.46,58.6,69381.0,58.53,58.67,58.46,58.6,69381.0
2023-03-17 11:10:00,58.59,58.76,58.48,58.75,55461.0,58.59,58.76,58.48,58.75,55461.0
2023-03-17 11:15:00,58.76,58.88,58.66,58.67,68663.0,58.76,58.88,58.66,58.67,68663.0
2023-03-17 11:20:00,58.68,58.74,58.51,58.52,45751.0,58.68,58.74,58.51,58.52,45751.0
2023-03-17 11:25:00,58.52,58.58,58.3,58.4,178130.0,58.52,58.58,58.3,58.4,178130.0
2023-03-17 11:30:00,58.36,58.47,58.3,58.39,248067.0,58.36,58.47,58.3,58.39,248067.0
2023-03-17 11:35:00,58.4,58.46,58.24,58.28,224892.0,58.4,58.46,58.24,58.28,224892.0
2023-03-17 11:40:00,58.27,58.27,57.83,57.93,638343.0,58.27,58.27,57.83,57.93,638343.0
2023-03-17 11:45:00,57.93,58.29,57.92,58.23,87590.0,57.93,58.29,57.92,58.23,87590.0
2023-03-17 11:50:00,58.23,58.86,58.2,58.68,152268.0,58.23,58.86,58.2,58.68,152268.0
2023-03-17 11:55:00,58.68,59.07,58.64,59.01,110008.0,58.68,59.07,58.64,59.01,110008.0
2023-03-17 12:00:00,59.02,59.29,58.99,59.27,114921.0,59.02,59.29,58.99,59.27,114921.0
2023-03-17 12:05:00,59.25,59.39,58.88,59.2,694511.0,59.25,59.39,58.88,59.2,694511.0
2023-03-17 12:10:00,59.19,59.3,59.08,59.11,239183.0,59.19,59.3,59.08,59.11,239183.0
2023-03-17 12:15:00,59.1,59.33,59.1,59.3,63786.0,59.1,59.33,59.1,59.3,63786.0
2023-03-17 12:20:00,59.29,59.37,59.17,59.33,45783.0,59.29,59.37,59.17,59.33,45783.0
2023-03-17 12:25:00,59.31,59.56,59.31,59.4,71555.0,59.31,59.56,59.31,59.4,71555.0
2023-03-17 12:30:00,59.42,59.62,59.13,59.13,89520.0,59.42,59.62,59.13,59.13,89520.0
2023-03-17 12:35:00,59.1,59.23,58.84,58.89,97609.0,59.1,59.23,58.84,58.89,97609.0
2023-03-17 12:40:00,58.87,59.16,58.76,59.13,78861.0,58.87,59.16,58.76,59.13,78861.0
2023-03-17 12:45:00,59.15,59.15,58.92,58.98,40841.0,59.15,59.15,58.92,58.98,40841.0
2023-03-17 12:50:00,58.99,59.08,58.8,59.02,62655.0,58.99,59.08,58.8,59.02,62655.0
2023-03-17 12:55:00,59.02,59.3,59.01,59.21,29771.0,59.02,59.3,59.01,59.21,29771.0
2023-03-17 13:00:00,59.23,59.3,59.08,59.12,44495.0,59.23,59.3,59.08,59.12,44495.0
2023-03-17 13:05:00,59.15,59.47,59.12,59.43,80548.0,59.15,59.47,59.12,59.43,80548.0
2023-03-17 13:10:00,59.42,59.44,59.17,59.24,58530.0,59.42,59.44,59.17,59.24,58530.0
2023-03-17 13:15:00,59.25,59.28,58.95,59.2,165525.0,59.25,59.28,58.95,59.2,165525.0
2023-03-17 13:20:00,59.18,59.3,59.12,59.15,39707.0,59.18,59.3,59.12,59.15,39707.0
2023-03-17 13:25:00,59.16,59.26,59.07,59.23,24087.0,59.16,59.26,59.07,59.23,24087.0
2023-03-17 13:30:00,59.22,59.4,59.17,59.17,35524.0,59.22,59.4,59.17,59.17,35524.0
2023-03-17 13:35:00,59.19,59.36,59.11,59.32,18846.0,59.19,59.36,59.11,59.32,18846.0
2023-03-17 13:40:00,59.29,59.29,59.12,59.26,44193.0,59.29,59.29,59.12,59.26,44193.0
2023-03-17 13:45:00,59.26,59.35,59.18,59.32,21784.0,59.26,59.35,59.18,59.32,21784.0
2023-03-17 13:50:00,59.31,59.4,59.23,59.3,16788.0,59.31,59.4,59.23,59.3,16788.0
2023-03-17 13:55:00,59.33,59.33,59.06,59.25,34117.0,59.33,59.33,59.06,59.25,34117.0
2023-03-17 14:00:00,59.26,59.28,59.19,59.21,33816.0,59.26,59.28,59.19,59.21,33816.0
2023-03-17 14:05:00,59.21,59.23,58.97,59.12,53891.0,59.21,59.23,58.97,59.12,53891.0
2023-03-17 14:10:00,59.11,59.27,59.11,59.13,45135.0,59.11,59.27,59.11,59.13,45135.0
2023-03-17 14:15:00,59.12,59.22,59.11,59.22,38596.0,59.12,59.22,59.11,59.22,38596.0
2023-03-17 14:20:00,59.23,59.29,59.17,59.19,363759.0,59.23,59.29,59.17,59.19,363759.0
2023-03-17 14:25:00,59.19,59.2,59.01,59.13,142286.0,59.19,59.2,59.01,59.13,142286.0
2023-03-17 14:30:00,59.09,59.18,59.04,59.17,67229.0,59.09,59.18,59.04,59.17,67229.0
2023-03-17 14:35:00,59.18,59.23,59.12,59.14,79045.0,59.18,59.23,59.12,59.14,79045.0
2023-03-17 14:40:00,59.13,59.17,59.08,59.12,23729.0,59.13,59.17,59.08,59.12,23729.0
2023-03-17 14:45:00,59.11,59.11,58.98,58.98,24711.0,59.11,59.11,58.98,58.98,24711.0
2023-03-17 14:50:00,58.97,59.05,58.9,59.02,74998.0,58.97,59.05,58.9,59.02,74998.0
2023-03-17 14:55:00,59.03,59.12,58.93,58.93,137691.0,59.03,59.12,58.93,58.93,137691.0
2023-03-17 15:00:00,58.95,58.97,58.89,58.95,46842.0,58.95,58.97,58.89,58.95,46842.0
2023-03-17 15:05:00,58.94,58.94,58.76,58.79,60612.0,58.94,58.94,58.76,58.79,60612.0
2023-03-17 15:10:00,58.79,58.82,58.75,58.79,35649.0,58.79,58.82,58.75,58.79,35649.0
2023-03-17 15:15:00,58.79,58.8,58.73,58.77,33349.0,58.79,58.8,58.73,58.77,33349.0
2023-03-17 15:20:00,58.77,58.78,58.72,58.75,25981.0,58.77,58.78,58.72,58.75,25981.0
2023-03-17 15:25:00,58.75,58.76,58.62,58.71,120019.0,58.75,58.76,58.62,58.71,120019.0
2023-03-17 15:30:00,58.72,58.72,58.64,58.69,38089.0,58.72,58.72,58.64,58.69,38089.0
2023-03-17 15:35:00,58.68,58.68,58.57,58.58,115183.0,58.68,58.68,58.57,58.58,115183.0
2023-03-17 15:40:00,58.59,58.68,58.58,58.66,45194.0,58.59,58.68,58.58,58.66,45194.0
2023-03-17 15:45:00,58.65,58.65,58.58,58.62,65585.0,58.65,58.65,58.58,58.62,65585.0
2023-03-17 15:50:00,58.61,58.71,58.61,58.63,124029.0,58.61,58.71,58.61,58.63,124029.0
2023-03-17 15:55:00,58.64,58.67,58.61,58.64,295525.0,58.64,58.67,58.61,58.64,295525.0
2023-03-20 09:30:00,58.73,59.08,58.68,58.86,89164.0,58.73,59.08,58.68,58.86,89164.0
2023-03-20 09:35:00,58.88,59.03,58.76,58.88,82296.0,58.88,59.03,58.76,58.88,82296.0
2023-03-20 09:40:00,58.89,59.01,58.75,58.77,103393.0,58.89,59.01,58.75,58.77,103393.0
2023-03-20 09:45:00,58.77,58.83,58.42,58.62,72541.0,58.77,58.83,58.42,58.62,72541.0
2023-03-20 09:50:00,58.62,58.65,58.22,58.22,104108.0,58.62,58.65,58.22,58.22,104108.0
2023-03-20 09:55:00,58.23,58.49,58.1,58.47,93563.0,58.23,58.49,58.1,58.47,93563.0
2023-03-20 10:00:00,58.48,58.66,58.44,58.48,84374.0,58.48,58.66,58.44,58.48,84374.0
2023-03-20 10:05:00,58.49,58.5,58.05,58.11,60587.0,58.49,58.5,58.05,58.11,60587.0
2023-03-20 10:10:00,58.07,58.36,58.07,58.33,57712.0,58.07,58.36,58.07,58.33,57712.0
2023-03-20 10:15:00,58.33,58.39,58.07,58.18,33886.0,58.33,58.39,58.07,58.18,33886.0
2023-03-20 10:20:00,58.24,58.38,58.12,58.38,71606.0,58.24,58.38,58.12,58.38,71606.0
2023-03-20 10:25:00,58.37,58.43,58.29,58.39,36830.0,58.37,58.43,58.29,58.39,36830.0
2023-03-20 10:30:00,58.38,58.43,58.24,58.26,62952.0,58.38,58.43,58.24,58.26,62952.0
2023-03-20 10:35:00,58.27,58.48,58.24,58.27,52237.0,58.27,58.48,58.24,58.27,52237.0
2023-03-20 10:40:00,58.28,58.44,58.25,58.39,30309.0,58.28,58.44,58.25,58.39,30309.0
2023-03-20 10:45:00,58.38,58.64,58.24,58.62,49725.0,58.38,58.64,58.24,58.62,49725.0
2023-03-20 10:50:00,58.61,58.61,58.31,58.35,30472.0,58.61,58.61,58.31,58.35,30472.0
2023-03-20 10:55:00,58.34,58.57,58.31,58.56,36327.0,58.34,58.57,58.31,58.56,36327.0
2023-03-20 11:00:00,58.57,58.73,58.55,58.64,92438.0,58.57,58.73,58.55,58.64,92438.0
2023-03-20 11:05:00,58.67,58.78,58.64,58.64,50215.0,58.67,58.78,58.64,58.64,50215.0
2023-03-20 11:10:00,58.65,58.79,58.62,58.68,37553.0,58.65,58.79,58.62,58.68,37553.0
2023-03-20 11:15:00,58.69,58.75,58.55,58.68,45264.0,58.69,58.75,58.55,58.68,45264.0
2023-03-20 11:20:00,58.73,58.84,58.69,58.84,33247.0,58.73,58.84,58.69,58.84,33247.0
2023-03-20 11:25:00,58.83,59.02,58.82,58.99,55449.0,58.83,59.02,58.82,58.99,55449.0
2023-03-20 11:30:00,59.02,59.03,58.73,58.9,76835.0,59.02,59.03,58.73,58.9,76835.0
2023-03-20 11:35:00,58.9,58.98,58.83,58.9,42468.0,58.9,58.98,58.83,58.9,42468.0
2023-03-20 11:40:00,58.89,59.02,58.79,58.79,80538.0,58.89,59.02,58.79,58.79,80538.0
2023-03-20 11:45:00,58.8,58.86,58.74,58.82,76930.0,58.8,58.86,58.74,58.82,76930.0
2023-03-20 11:50:00,58.87,58.95,58.82,58.89,38060.0,58.87,58.95,58.82,58.89,38060.0
2023-03-20 11:55:00,58.88,59.02,58.69,58.69,99605.0,58.88,59.02,58.69,58.69,99605.0
2023-03-20 12:00:00,58.69,58.94,58.69,58.82,38068.0,58.69,58.94,58.69,58.82,38068.0
2023-03-20 12:05:00,58.84,58.86,58.63,58.72,71863.0,58.84,58.86,58.63,58.72,71863.0
2023-03-20 12:10:00,58.71,58.73,58.41,58.54,77154.0,58.71,58.73,58.41,58.54,77154.0
2023-03-20 12:15:00,58.56,58.89,58.56,58.71,35045.0,58.56,58.89,58.56,58.71,35045.0
2023-03-20 12:20:00,58.74,58.82,58.61,58.66,26111.0,58.74,58.82,58.61,58.66,26111.0
2023-03-20 12:25:00,58.69,58.79,58.49,58.77,49174.0,58.69,58.79,58.49,58.77,49174.0
2023-03-20 12:30:00,58.77,58.81,58.45,58.48,61137.0,58.77,58.81,58.45,58.48,61137.0
2023-03-20 12:35:00,58.47,58.55,58.38,58.44,34759.0,58.47,58.55,58.38,58.44,34759.0
2023-03-20 12:40:00,58.44,58.59,58.4,58.46,31685.0,58.44,58.59,58.4,58.46,31685.0
2023-03-20 12:45:00,58.44,58.52,58.37,58.39,46471.0,58.44,58.52,58.37,58.39,46471.0
2023-03-20 12:50:00,58.4,58.4,58.19,58.24,113953.0,58.4,58.4,58.19,58.24,113953.0
2023-03-20 12:55:00,58.25,58.37,58.24,58.24,22385.0,58.25,58.37,58.24,58.24,22385.0
2023-03-20 13:00:00,58.25,58.37,58.19,58.19,45044.0,58.25,58.37,58.19,58.19,45044.0
2023-03-20 13:05:00,58.21,58.58,58.21,58.57,33628.0,58.21,58.58,58.21,58.57,33628.0
2023-03-20 13:10:00,58.59,58.97,58.59,58.97,139868.0,58.59,58.97,58.59,58.97,139868.0
2023-03-20 13:15:00,58.96,59.27,58.92,59.27,113053.0,58.96,59.27,58.92,59.27,113053.0
2023-03-20 13:20:00,59.27,59.28,59.04,59.07,125043.0,59.27,59.28,59.04,59.07,125043.0
2023-03-20 13:25:00,59.05,59.16,58.78,58.85,99578.0,59.05,59.16,58.78,58.85,99578.0
2023-03-20 13:30:00,58.84,58.94,58.69,58.69,22262.0,58.84,58.94,58.69,58.69,22262.0
2023-03-20 13:35:00,58.68,58.88,58.66,58.85,48892.0,58.68,58.88,58.66,58.85,48892.0
2023-03-20 13:40:00,58.84,58.91,58.72,58.76,21104.0,58.84,58.91,58.72,58.76,21104.0
2023-03-20 13:45:00,58.75,58.84,58.71,58.79,13863.0,58.75,58.84,58.71,58.79,13863.0
2023-03-20 13:50:00,58.78,58.79,58.56,58.59,17910.0,58.78,58.79,58.56,58.59,17910.0
2023-03-20 13:55:00,58.62,58.72,58.55,58.69,16362.0,58.62,58.72,58.55,58.69,16362.0
2023-03-20 14:00:00,58.69,58.86,58.67,58.79,32233.0,58.69,58.86,58.67,58.79,32233.0
2023-03-20 14:05:00,58.79,58.86,58.73,58.78,24688.0,58.79,58.86,58.73,58.78,24688.0
2023-03-20 14:10:00,58.77,59.09,58.74,59.08,42503.0,58.77,59.09,58.74,59.08,42503.0
2023-03-20 14:15:00,59.08,59.33,59.07,59.29,58483.0,59.08,59.33,59.07,59.29,58483.0
2023-03-20 14:20:00,59.3,59.5,59.29,59.47,93202.0,59.3,59.5,59.29,59.47,93202.0
2023-03-20 14:25:00,59.45,59.86,59.44,59.83,188337.0,59.45,59.86,59.44,59.83,188337.0
2023-03-20 14:30:00,59.81,59.86,59.66,59.69,62258.0,59.81,59.86,59.66,59.69,62258.0
2023-03-20 14:35:00,59.7,59.7,59.43,59.47,47061.0,59.7,59.7,59.43,59.47,47061.0
2023-03-20 14:40:00,59.47,59.6,59.38,59.6,35300.0,59.47,59.6,59.38,59.6,35300.0
2023-03-20 14:45:00,59.58,59.73,59.56,59.58,41617.0,59.58,59.73,59.56,59.58,41617.0
2023-03-20 14:50:00,59.59,59.63,59.57,59.58,15483.0,59.59,59.63,59.57,59.58,15483.0
2023-03-20 14:55:00,59.59,59.62,59.55,59.62,17058.0,59.59,59.62,59.55,59.62,17058.0
2023-03-20 15:00:00,59.61,59.8,59.56,59.74,32291.0,59.61,59.8,59.56,59.74,32291.0
2023-03-20 15:05:00,59.75,59.84,59.74,59.76,22874.0,59.75,59.84,59.74,59.76,22874.0
2023-03-20 15:10:00,59.75,59.81,59.73,59.8,49224.0,59.75,59.81,59.73,59.8,49224.0
2023-03-20 15:15:00,59.8,59.87,59.8,59.84,38199.0,59.8,59.87,59.8,59.84,38199.0
2023-03-20 15:20:00,59.85,59.86,59.78,59.85,20584.0,59.85,59.86,59.78,59.85,20584.0
2023-03-20 15:25:00,59.85,59.85,59.72,59.73,26732.0,59.85,59.85,59.72,59.73,26732.0
2023-03-20 15:30:00,59.73,59.76,59.67,59.7,35692.0,59.73,59.76,59.67,59.7,35692.0
2023-03-20 15:35:00,59.71,59.79,59.68,59.72,29040.0,59.71,59.79,59.68,59.72,29040.0
2023-03-20 15:40:00,59.71,59.78,59.7,59.74,44828.0,59.71,59.78,59.7,59.74,44828.0
2023-03-20 15:45:00,59.74,59.78,59.72,59.78,61543.0,59.74,59.78,59.72,59.78,61543.0
2023-03-20 15:50:00,59.78,59.84,59.76,59.79,76757.0,59.78,59.84,59.76,59.79,76757.0
2023-03-20 15:55:00,59.79,59.82,59.76,59.79,180165.0,59.79,59.82,59.76,59.79,180165.0
2023-03-21 09:30:00,60.54,61.13,60.52,61.02,106973.0,60.54,61.13,60.52,61.02,106973.0
2023-03-21 09:35:00,61.04,61.1,60.9,61.0,50632.0,61.04,61.1,60.9,61.0,50632.0
2023-03-21 09:40:00,61.0,61.14,60.96,61.08,223717.0,61.0,61.14,60.96,61.08,223717.0
2023-03-21 09:45:00,61.09,61.12,60.94,61.07,109412.0,61.09,61.12,60.94,61.07,109412.0
2023-03-21 09:50:00,61.07,61.21,60.95,61.01,106724.0,61.07,61.21,60.95,61.01,106724.0
2023-03-21 09:55:00,61.02,61.02,60.78,60.87,35502.0,61.02,61.02,60.78,60.87,35502.0
2023-03-21 10:00:00,60.93,61.04,60.85,60.85,27517.0,60.93,61.04,60.85,60.85,27517.0
2023-03-21 10:05:00,60.86,60.87,60.71,60.75,43493.0,60.86,60.87,60.71,60.75,43493.0
2023-03-21 10:10:00,60.7,60.88,60.65,60.83,30789.0,60.7,60.88,60.65,60.83,30789.0
2023-03-21 10:15:00,60.82,60.82,60.48,60.57,40900.0,60.82,60.82,60.48,60.57,40900.0
2023-03-21 10:20:00,60.55,60.62,60.16,60.36,149809.0,60.55,60.62,60.16,60.36,149809.0
2023-03-21 10:25:00,60.35,60.72,60.24,60.64,208531.0,60.35,60.72,60.24,60.64,208531.0
2023-03-21 10:30:00,60.66,60.79,60.4,60.78,131811.0,60.66,60.79,60.4,60.78,131811.0
2023-03-21 10:35:00,60.79,60.81,60.58,60.74,142828.0,60.79,60.81,60.58,60.74,142828.0
2023-03-21 10:40:00,60.77,60.82,60.62,60.68,63419.0,60.77,60.82,60.62,60.68,63419.0
2023-03-21 10:45:00,60.71,60.76,60.67,60.74,22158.0,60.71,60.76,60.67,60.74,22158.0
2023-03-21 10:50:00,60.76,60.76,60.38,60.59,41240.0,60.76,60.76,60.38,60.59,41240.0
2023-03-21 10:55:00,60.57,60.57,60.44,60.52,26624.0,60.57,60.57,60.44,60.52,26624.0
2023-03-21 11:00:00,60.5,60.63,60.44,60.44,16611.0,60.5,60.63,60.44,60.44,16611.0
2023-03-21 11:05:00,60.43,60.48,60.23,60.3,33262.0,60.43,60.48,60.23,60.3,33262.0
2023-03-21 11:10:00,60.32,60.54,60.26,60.53,29957.0,60.32,60.54,60.26,60.53,29957.0
2023-03-21 11:15:00,60.53,60.69,60.5,60.68,26076.0,60.53,60.69,60.5,60.68,26076.0
2023-03-21 11:20:00,60.69,60.72,60.6,60.69,18943.0,60.69,60.72,60.6,60.69,18943.0
2023-03-21 11:25:00,60.7,60.7,60.55,60.62,33030.0,60.7,60.7,60.55,60.62,33030.0
2023-03-21 11:30:00,60.59,60.7,60.48,60.49,13812.0,60.59,60.7,60.48,60.49,13812.0
2023-03-21 11:35:00,60.46,60.56,60.37,60.45,43623.0,60.46,60.56,60.37,60.45,43623.0
2023-03-21 11:40:00,60.48,60.48,60.25,60.25,44419.0,60.48,60.48,60.25,60.25,44419.0
2023-03-21 11:45:00,60.24,60.41,60.11,60.37,64212.0,60.24,60.41,60.11,60.37,64212.0
2023-03-21 11:50:00,60.39,60.43,60.35,60.43,10789.0,60.39,60.43,60.35,60.43,10789.0
2023-03-21 11:55:00,60.42,60.42,60.35,60.37,3126.0,60.42,60.42,60.35,60.37,3126.0
2023-03-21 12:00:00,60.33,60.47,60.28,60.44,21088.0,60.33,60.47,60.28,60.44,21088.0
2023-03-21 12:05:00,60.43,60.51,60.3,60.3,32377.0,60.43,60.51,60.3,60.3,32377.0
2023-03-21 12:10:00,60.3,60.56,60.3,60.55,18800.0,60.3,60.56,60.3,60.55,18800.0
2023-03-21 12:15:00,60.54,60.67,60.54,60.59,21240.0,60.54,60.67,60.54,60.59,21240.0
2023-03-21 12:20:00,60.57,60.62,60.52,60.54,16764.0,60.57,60.62,60.52,60.54,16764.0
2023-03-21 12:25:00,60.55,60.7,60.55,60.57,16649.0,60.55,60.7,60.55,60.57,16649.0
2023-03-21 12:30:00,60.53,60.55,60.4,60.46,17997.0,60.53,60.55,60.4,60.46,17997.0
2023-03-21 12:35:00,60.47,60.6,60.35,60.36,8456.0,60.47,60.6,60.35,60.36,8456.0
2023-03-21 12:40:00,60.39,60.5,60.39,60.5,3509.0,60.39,60.5,60.39,60.5,3509.0
2023-03-21 12:45:00,60.49,60.67,60.47,60.63,14618.0,60.49,60.67,60.47,60.63,14618.0
2023-03-21 12:50:00,60.64,60.76,60.62,60.7,60796.0,60.64,60.76,60.62,60.7,60796.0
2023-03-21 12:55:00,60.69,60.73,60.63,60.66,30029.0,60.69,60.73,60.63,60.66,30029.0
2023-03-21 13:00:00,60.67,60.69,60.57,60.69,10529.0,60.67,60.69,60.57,60.69,10529.0
2023-03-21 13:05:00,60.68,60.81,60.68,60.8,23950.0,60.68,60.81,60.68,60.8,23950.0
2023-03-21 13:10:00,60.82,60.89,60.8,60.84,6830.0,60.82,60.89,60.8,60.84,6830.0
2023-03-21 13:15:00,60.85,60.92,60.82,60.92,5828.0,60.85,60.92,60.82,60.92,5828.0
2023-03-21 13:20:00,60.92,61.11,60.91,61.1,45781.0,60.92,61.11,60.91,61.1,45781.0
2023-03-21 13:25:00,61.1,61.19,61.09,61.16,25644.0,61.1,61.19,61.09,61.16,25644.0
2023-03-21 13:30:00,61.16,61.17,61.01,61.03,17575.0,61.16,61.17,61.01,61.03,17575.0
2023-03-21 13:35:00,61.05,61.13,60.95,60.95,16137.0,61.05,61.13,60.95,60.95,16137.0
2023-03-21 13:40:00,60.96,61.06,60.86,61.06,18130.0,60.96,61.06,60.86,61.06,18130.0
2023-03-21 13:45:00,61.06,61.21,61.06,61.2,28825.0,61.06,61.21,61.06,61.2,28825.0
2023-03-21 13:50:00,61.2,61.22,61.16,61.17,33296.0,61.2,61.22,61.16,61.17,33296.0
2023-03-21 13:55:00,61.17,61.22,61.11,61.11,14900.0,61.17,61.22,61.11,61.11,14900.0
2023-03-21 14:00:00,61.1,61.14,60.97,60.97,25462.0,61.1,61.14,60.97,60.97,25462.0
2023-03-21 14:05:00,61.0,61.04,60.96,61.04,21596.0,61.0,61.04,60.96,61.04,21596.0
2023-03-21 14:10:00,61.05,61.14,61.03,61.03,16733.0,61.05,61.14,61.03,61.03,16733.0
2023-03-21 14:15:00,61.07,61.16,61.07,61.15,13257.0,61.07,61.16,61.07,61.15,13257.0
2023-03-21 14:20:00,61.16,61.24,61.16,61.19,31800.0,61.16,61.24,61.16,61.19,31800.0
2023-03-21 14:25:00,61.19,61.32,61.19,61.3,44189.0,61.19,61.32,61.19,61.3,44189.0
2023-03-21 14:30:00,61.3,61.3,61.11,61.13,26460.0,61.3,61.3,61.11,61.13,26460.0
2023-03-21 14:35:00,61.14,61.14,60.94,60.94,28231.0,61.14,61.14,60.94,60.94,28231.0
2023-03-21 14:40:00,60.96,61.07,60.95,61.07,14563.0,60.96,61.07,60.95,61.07,14563.0
2023-03-21 14:45:00,61.06,61.15,61.06,61.12,13674.0,61.06,61.15,61.06,61.12,13674.0
2023-03-21 14:50:00,61.1,61.13,61.06,61.13,23897.0,61.1,61.13,61.06,61.13,23897.0
2023-03-21 14:55:00,61.15,61.15,61.09,61.1,25939.0,61.15,61.15,61.09,61.1,25939.0
2023-03-21 15:00:00,61.11,61.19,61.11,61.19,18662.0,61.11,61.19,61.11,61.19,18662.0
2023-03-21 15:05:00,61.19,61.19,61.13,61.19,25998.0,61.19,61.19,61.13,61.19,25998.0
2023-03-21 15:10:00,61.18,61.21,61.15,61.17,21437.0,61.18,61.21,61.15,61.17,21437.0
2023-03-21 15:15:00,61.18,61.24,61.17,61.21,27368.0,61.18,61.24,61.17,61.21,27368.0
2023-03-21 15:20:00,61.22,61.24,61.2,61.2,19812.0,61.22,61.24,61.2,61.2,19812.0
2023-03-21 15:25:00,61.21,61.22,61.1,61.1,46294.0,61.21,61.22,61.1,61.1,46294.0
2023-03-21 15:30:00,61.1,61.18,61.1,61.17,15389.0,61.1,61.18,61.1,61.17,15389.0
2023-03-21 15:35:00,61.18,61.26,61.17,61.25,15969.0,61.18,61.26,61.17,61.25,15969.0
2023-03-21 15:40:00,61.26,61.26,61.23,61.25,19683.0,61.26,61.26,61.23,61.25,19683.0
2023-03-21 15:45:00,61.24,61.27,61.18,61.26,177390.0,61.24,61.27,61.18,61.26,177390.0
2023-03-21 15:50:00,61.26,61.27,61.2,61.26,118643.0,61.26,61.27,61.2,61.26,118643.0
2023-03-21 15:55:00,61.25,61.27,61.2,61.23,199885.0,61.25,61.27,61.2,61.23,199885.0
2023-03-22 09:30:00,61.39,61.5,61.18,61.29,260397.0,61.39,61.5,61.18,61.29,260397.0
2023-03-22 09:35:00,61.28,61.41,61.21,61.21,62142.0,61.28,61.41,61.21,61.21,62142.0
2023-03-22 09:40:00,61.19,61.24,61.02,61.16,59042.0,61.19,61.24,61.02,61.16,59042.0
2023-03-22 09:45:00,61.15,61.29,61.13,61.19,29564.0,61.15,61.29,61.13,61.19,29564.0
2023-03-22 09:50:00,61.21,61.36,61.16,61.3,44633.0,61.21,61.36,61.16,61.3,44633.0
2023-03-22 09:55:00,61.29,61.31,61.21,61.23,19389.0,61.29,61.31,61.21,61.23,19389.0
2023-03-22 10:00:00,61.2,61.27,61.09,61.12,15906.0,61.2,61.27,61.09,61.12,15906.0
2023-03-22 10:05:00,61.14,61.23,61.09,61.21,9563.0,61.14,61.23,61.09,61.21,9563.0
2023-03-22 10:10:00,61.21,61.24,61.02,61.04,39476.0,61.21,61.24,61.02,61.04,39476.0
2023-03-22 10:15:00,61.06,61.16,61.04,61.04,20077.0,61.06,61.16,61.04,61.04,20077.0
2023-03-22 10:20:00,61.02,61.07,60.92,60.97,52411.0,61.02,61.07,60.92,60.97,52411.0
2023-03-22 10:25:00,61.0,61.05,60.92,61.05,29523.0,61.0,61.05,60.92,61.05,29523.0
2023-03-22 10:30:00,61.06,61.58,61.05,61.28,192203.0,61.06,61.58,61.05,61.28,192203.0
2023-03-22 10:35:00,61.31,61.49,61.23,61.42,32417.0,61.31,61.49,61.23,61.42,32417.0
2023-03-22 10:40:00,61.37,61.67,61.37,61.48,36065.0,61.37,61.67,61.37,61.48,36065.0
2023-03-22 10:45:00,61.51,61.6,61.47,61.52,24373.0,61.51,61.6,61.47,61.52,24373.0
2023-03-22 10:50:00,61.52,61.97,61.5,61.97,83839.0,61.52,61.97,61.5,61.97,83839.0
2023-03-22 10:55:00,61.95,61.95,61.77,61.86,50510.0,61.95,61.95,61.77,61.86,50510.0
2023-03-22 11:00:00,61.79,61.84,61.72,61.76,12977.0,61.79,61.84,61.72,61.76,12977.0
2023-03-22 11:05:00,61.76,61.89,61.69,61.7,14144.0,61.76,61.89,61.69,61.7,14144.0
2023-03-22 11:10:00,61.72,61.85,61.7,61.85,11077.0,61.72,61.85,61.7,61.85,11077.0
2023-03-22 11:15:00,61.86,61.89,61.73,61.76,13535.0,61.86,61.89,61.73,61.76,13535.0
2023-03-22 11:20:00,61.76,61.96,61.76,61.96,17446.0,61.76,61.96,61.76,61.96,17446.0
2023-03-22 11:25:00,61.96,61.98,61.88,61.9,10024.0,61.96,61.98,61.88,61.9,10024.0
2023-03-22 11:30:00,61.91,61.91,61.67,61.69,14529.0,61.91,61.91,61.67,61.69,14529.0
2023-03-22 11:35:00,61.69,61.83,61.69,61.81,11289.0,61.69,61.83,61.69,61.81,11289.0
2023-03-22 11:40:00,61.78,61.83,61.68,61.68,17457.0,61.78,61.83,61.68,61.68,17457.0
2023-03-22 11:45:00,61.69,61.76,61.69,61.71,14119.0,61.69,61.76,61.69,61.71,14119.0
2023-03-22 11:50:00,61.73,61.9,61.71,61.71,9457.0,61.73,61.9,61.71,61.71,9457.0
2023-03-22 11:55:00,61.74,61.76,61.56,61.56,13386.0,61.74,61.76,61.56,61.56,13386.0
2023-03-22 12:00:00,61.58,61.73,61.57,61.65,14257.0,61.58,61.73,61.57,61.65,14257.0
2023-03-22 12:05:00,61.6,61.69,61.53,61.56,23977.0,61.6,61.69,61.53,61.56,23977.0
2023-03-22 12:10:00,61.56,61.61,61.49,61.6,34547.0,61.56,61.61,61.49,61.6,34547.0
2023-03-22 12:15:00,61.56,61.67,61.56,61.61,12737.0,61.56,61.67,61.56,61.61,12737.0
2023-03-22 12:20:00,61.58,61.88,61.58,61.81,20350.0,61.58,61.88,61.58,61.81,20350.0
2023-03-22 12:25:00,61.81,62.02,61.74,61.93,34138.0,61.81,62.02,61.74,61.93,34138.0
2023-03-22 12:30:00,61.93,62.04,61.91,62.04,24902.0,61.93,62.04,61.91,62.04,24902.0
2023-03-22 12:35:00,62.04,62.1,61.94,61.98,63796.0,62.04,62.1,61.94,61.98,63796.0
2023-03-22 12:40:00,61.97,62.04,61.9,62.04,16571.0,61.97,62.04,61.9,62.04,16571.0
2023-03-22 12:45:00,62.03,62.2,61.98,62.1,69185.0,62.03,62.2,61.98,62.1,69185.0
2023-03-22 12:50:00,62.09,62.29,62.08,62.21,79026.0,62.09,62.29,62.08,62.21,79026.0
2023-03-22 12:55:00,62.21,62.21,62.05,62.12,22233.0,62.21,62.21,62.05,62.12,22233.0
2023-03-22 13:00:00,62.09,62.09,61.96,61.97,22270.0,62.09,62.09,61.96,61.97,22270.0
2023-03-22 13:05:00,61.97,62.0,61.86,61.92,11300.0,61.97,62.0,61.86,61.92,11300.0
2023-03-22 13:10:00,61.89,62.04,61.87,62.03,14604.0,61.89,62.04,61.87,62.03,14604.0
2023-03-22 13:15:00,62.0,62.1,61.98,62.1,9233.0,62.0,62.1,61.98,62.1,9233.0
2023-03-22 13:20:00,62.1,62.1,61.99,62.0,19637.0,62.1,62.1,61.99,62.0,19637.0
2023-03-22 13:25:00,62.01,62.07,61.95,61.95,15102.0,62.01,62.07,61.95,61.95,15102.0
2023-03-22 13:30:00,61.96,62.03,61.86,61.87,19899.0,61.96,62.03,61.86,61.87,19899.0
2023-03-22 13:35:00,61.87,61.93,61.87,61.88,15847.0,61.87,61.93,61.87,61.88,15847.0
2023-03-22 13:40:00,61.87,61.89,61.82,61.85,12735.0,61.87,61.89,61.82,61.85,12735.0
2023-03-22 13:45:00,61.85,61.91,61.77,61.78,15723.0,61.85,61.91,61.77,61.78,15723.0
2023-03-22 13:50:00,61.8,61.85,61.8,61.81,3879.0,61.8,61.85,61.8,61.81,3879.0
2023-03-22 13:55:00,61.85,62.0,61.83,61.9,24516.0,61.85,62.0,61.83,61.9,24516.0
2023-03-22 14:00:00,62.05,62.39,62.0,62.29,63040.0,62.05,62.39,62.0,62.29,63040.0
2023-03-22 14:05:00,62.3,62.46,62.19,62.19,52673.0,62.3,62.46,62.19,62.19,52673.0
2023-03-22 14:10:00,62.21,62.28,61.99,62.02,40450.0,62.21,62.28,61.99,62.02,40450.0
2023-03-22 14:15:00,62.03,62.08,61.93,62.04,18522.0,62.03,62.08,61.93,62.04,18522.0
2023-03-22 14:20:00,62.03,62.2,61.99,62.11,30892.0,62.03,62.2,61.99,62.11,30892.0
2023-03-22 14:25:00,62.12,62.38,62.07,62.29,40990.0,62.12,62.38,62.07,62.29,40990.0
2023-03-22 14:30:00,62.27,62.31,62.19,62.29,22921.0,62.27,62.31,62.19,62.29,22921.0
2023-03-22 14:35:00,62.28,62.28,62.01,62.25,33968.0,62.28,62.28,62.01,62.25,33968.0
2023-03-22 14:40:00,62.26,62.49,62.26,62.42,23379.0,62.26,62.49,62.26,62.42,23379.0
2023-03-22 14:45:00,62.46,62.67,62.42,62.55,60356.0,62.46,62.67,62.42,62.55,60356.0
2023-03-22 14:50:00,62.55,62.57,62.36,62.38,51620.0,62.55,62.57,62.36,62.38,51620.0
2023-03-22 14:55:00,62.4,62.43,62.23,62.26,52518.0,62.4,62.43,62.23,62.26,52518.0
2023-03-22 15:00:00,62.26,62.3,61.95,61.95,65999.0,62.26,62.3,61.95,61.95,65999.0
2023-03-22 15:05:00,61.95,62.02,61.82,61.91,166675.0,61.95,62.02,61.82,61.91,166675.0
2023-03-22 15:10:00,61.92,62.06,61.8,62.04,102181.0,61.92,62.06,61.8,62.04,102181.0
2023-03-22 15:15:00,62.04,62.16,62.0,62.1,25933.0,62.04,62.16,62.0,62.1,25933.0
2023-03-22 15:20:00,62.06,62.23,62.05,62.06,39367.0,62.06,62.23,62.05,62.06,39367.0
2023-03-22 15:25:00,62.08,62.18,62.0,62.14,21640.0,62.08,62.18,62.0,62.14,21640.0
2023-03-22 15:30:00,62.15,62.17,61.97,61.99,32313.0,62.15,62.17,61.97,61.99,32313.0
2023-03-22 15:35:00,62.0,62.03,61.82,61.89,130229.0,62.0,62.03,61.82,61.89,130229.0
2023-03-22 15:40:00,61.89,61.98,61.89,61.91,31915.0,61.89,61.98,61.89,61.91,31915.0
2023-03-22 15:45:00,61.88,61.91,61.79,61.87,46866.0,61.88,61.91,61.79,61.87,46866.0
2023-03-22 15:50:00,61.87,61.87,61.66,61.71,67857.0,61.87,61.87,61.66,61.71,67857.0
2023-03-22 15:55:00,61.73,61.74,61.57,61.59,68602.0,61.73,61.74,61.57,61.59,68602.0
2023-03-23 09:30:00,62.51,62.83,62.5,62.76,102406.0,62.51,62.83,62.5,62.76,102406.0
2023-03-23 09:35:00,62.76,62.76,62.55,62.72,50141.0,62.76,62.76,62.55,62.72,50141.0
2023-03-23 09:40:00,62.72,62.8,62.63,62.64,39797.0,62.72,62.8,62.63,62.64,39797.0
2023-03-23 09:45:00,62.66,62.85,62.63,62.63,31744.0,62.66,62.85,62.63,62.63,31744.0
2023-03-23 09:50:00,62.65,62.73,62.52,62.6,30448.0,62.65,62.73,62.52,62.6,30448.0
2023-03-23 09:55:00,62.6,62.65,62.53,62.56,30066.0,62.6,62.65,62.53,62.56,30066.0
2023-03-23 10:00:00,62.55,62.67,62.54,62.54,35914.0,62.55,62.67,62.54,62.54,35914.0
2023-03-23 10:05:00,62.56,62.79,62.56,62.67,45594.0,62.56,62.79,62.56,62.67,45594.0
2023-03-23 10:10:00,62.64,62.92,62.64,62.79,79086.0,62.64,62.92,62.64,62.79,79086.0
2023-03-23 10:15:00,62.82,62.82,62.54,62.57,30356.0,62.82,62.82,62.54,62.57,30356.0
2023-03-23 10:20:00,62.56,62.58,62.38,62.45,43478.0,62.56,62.58,62.38,62.45,43478.0
2023-03-23 10:25:00,62.47,62.54,62.44,62.53,13850.0,62.47,62.54,62.44,62.53,13850.0
2023-03-23 10:30:00,62.55,62.59,62.36,62.49,48973.0,62.55,62.59,62.36,62.49,48973.0
2023-03-23 10:35:00,62.51,62.56,62.42,62.51,15506.0,62.51,62.56,62.42,62.51,15506.0
2023-03-23 10:40:00,62.5,62.72,62.5,62.63,51458.0,62.5,62.72,62.5,62.63,51458.0
2023-03-23 10:45:00,62.64,62.8,62.59,62.77,22359.0,62.64,62.8,62.59,62.77,22359.0
2023-03-23 10:50:00,62.77,62.81,62.7,62.75,18574.0,62.77,62.81,62.7,62.75,18574.0
2023-03-23 10:55:00,62.76,62.85,62.76,62.85,39012.0,62.76,62.85,62.76,62.85,39012.0
2023-03-23 11:00:00,62.86,62.88,62.64,62.65,14121.0,62.86,62.88,62.64,62.65,14121.0
2023-03-23 11:05:00,62.65,62.82,62.62,62.8,20673.0,62.65,62.82,62.62,62.8,20673.0
2023-03-23 11:10:00,62.79,62.83,62.74,62.8,19926.0,62.79,62.83,62.74,62.8,19926.0
2023-03-23 11:15:00,62.81,62.92,62.8,62.84,21176.0,62.81,62.92,62.8,62.84,21176.0
2023-03-23 11:20:00,62.86,63.02,62.8,62.85,64213.0,62.86,63.02,62.8,62.85,64213.0
2023-03-23 11:25:00,62.82,62.94,62.78,62.87,16487.0,62.82,62.94,62.78,62.87,16487.0
2023-03-23 11:30:00,62.91,62.93,62.81,62.81,11267.0,62.91,62.93,62.81,62.81,11267.0
2023-03-23 11:35:00,62.79,62.82,62.72,62.78,15369.0,62.79,62.82,62.72,62.78,15369.0
2023-03-23 11:40:00,62.77,62.77,62.63,62.63,9248.0,62.77,62.77,62.63,62.63,9248.0
2023-03-23 11:45:00,62.62,62.67,62.53,62.63,76139.0,62.62,62.67,62.53,62.63,76139.0
2023-03-23 11:50:00,62.6,62.64,62.53,62.54,20823.0,62.6,62.64,62.53,62.54,20823.0
2023-03-23 11:55:00,62.53,62.58,62.43,62.47,23236.0,62.53,62.58,62.43,62.47,23236.0
2023-03-23 12:00:00,62.46,62.53,62.44,62.48,23112.0,62.46,62.53,62.44,62.48,23112.0
2023-03-23 12:05:00,62.46,62.61,62.43,62.58,37840.0,62.46,62.61,62.43,62.58,37840.0
2023-03-23 12:10:00,62.57,62.63,62.51,62.51,20166.0,62.57,62.63,62.51,62.51,20166.0
2023-03-23 12:15:00,62.5,62.55,62.28,62.3,52043.0,62.5,62.55,62.28,62.3,52043.0
2023-03-23 12:20:00,62.31,62.41,62.31,62.32,33076.0,62.31,62.41,62.31,62.32,33076.0
2023-03-23 12:25:00,62.31,62.47,62.24,62.4,24626.0,62.31,62.47,62.24,62.4,24626.0
2023-03-23 12:30:00,62.37,62.43,62.24,62.31,16474.0,62.37,62.43,62.24,62.31,16474.0
2023-03-23 12:35:00,62.28,62.32,62.14,62.18,29879.0,62.28,62.32,62.14,62.18,29879.0
2023-03-23 12:40:00,62.18,62.19,62.08,62.1,19844.0,62.18,62.19,62.08,62.1,19844.0
2023-03-23 12:45:00,62.09,62.19,62.08,62.16,17791.0,62.09,62.19,62.08,62.16,17791.0
2023-03-23 12:50:00,62.15,62.18,62.02,62.02,28823.0,62.15,62.18,62.02,62.02,28823.0
2023-03-23 12:55:00,62.0,62.08,61.97,62.02,19090.0,62.0,62.08,61.97,62.02,19090.0
2023-03-23 13:00:00,62.02,62.02,61.88,61.92,18831.0,62.02,62.02,61.88,61.92,18831.0
2023-03-23 13:05:00,61.93,61.97,61.75,61.78,10840.0,61.93,61.97,61.75,61.78,10840.0
2023-03-23 13:10:00,61.77,61.82,61.62,61.82,26138.0,61.77,61.82,61.62,61.82,26138.0
2023-03-23 13:15:00,61.82,61.82,61.74,61.8,7526.0,61.82,61.82,61.74,61.8,7526.0
2023-03-23 13:20:00,61.77,61.97,61.73,61.88,24918.0,61.77,61.97,61.73,61.88,24918.0
2023-03-23 13:25:00,61.86,61.86,61.74,61.85,12349.0,61.86,61.86,61.74,61.85,12349.0
2023-03-23 13:30:00,61.84,61.95,61.83,61.84,21665.0,61.84,61.95,61.83,61.84,21665.0
2023-03-23 13:35:00,61.85,61.93,61.81,61.86,8395.0,61.85,61.93,61.81,61.86,8395.0
2023-03-23 13:40:00,61.89,61.92,61.83,61.9,7495.0,61.89,61.92,61.83,61.9,7495.0
2023-03-23 13:45:00,61.91,61.91,61.67,61.68,17646.0,61.91,61.91,61.67,61.68,17646.0
2023-03-23 13:50:00,61.69,61.75,61.56,61.75,19784.0,61.69,61.75,61.56,61.75,19784.0
2023-03-23 13:55:00,61.76,61.76,61.66,61.66,9408.0,61.76,61.76,61.66,61.66,9408.0
2023-03-23 14:00:00,61.67,61.73,61.64,61.66,4485.0,61.67,61.73,61.64,61.66,4485.0
2023-03-23 14:05:00,61.67,61.86,61.67,61.78,12612.0,61.67,61.86,61.67,61.78,12612.0
2023-03-23 14:10:00,61.81,61.95,61.75,61.93,12837.0,61.81,61.95,61.75,61.93,12837.0
2023-03-23 14:15:00,61.89,61.93,61.85,61.85,6207.0,61.89,61.93,61.85,61.85,6207.0
2023-03-23 14:20:00,61.85,61.9,61.72,61.72,12570.0,61.85,61.9,61.72,61.72,12570.0
2023-03-23 14:25:00,61.72,61.73,61.51,61.51,24900.0,61.72,61.73,61.51,61.51,24900.0
2023-03-23 14:30:00,61.53,61.62,61.34,61.45,31578.0,61.53,61.62,61.34,61.45,31578.0
2023-03-23 14:35:00,61.43,61.46,61.19,61.2,26048.0,61.43,61.46,61.19,61.2,26048.0
2023-03-23 14:40:00,61.18,61.27,61.1,61.1,46819.0,61.18,61.27,61.1,61.1,46819.0
2023-03-23 14:45:00,61.12,61.16,60.93,61.05,45158.0,61.12,61.16,60.93,61.05,45158.0
2023-03-23 14:50:00,61.06,61.18,61.04,61.05,16655.0,61.06,61.18,61.04,61.05,16655.0
2023-03-23 14:55:00,61.04,61.22,60.98,61.22,12675.0,61.04,61.22,60.98,61.22,12675.0
2023-03-23 15:00:00,61.23,61.53,61.23,61.43,38800.0,61.23,61.53,61.23,61.43,38800.0
2023-03-23 15:05:00,61.4,61.41,61.27,61.37,18675.0,61.4,61.41,61.27,61.37,18675.0
2023-03-23 15:10:00,61.4,61.42,61.25,61.3,13048.0,61.4,61.42,61.25,61.3,13048.0
2023-03-23 15:15:00,61.28,61.33,61.1,61.14,12300.0,61.28,61.33,61.1,61.14,12300.0
2023-03-23 15:20:00,61.18,61.19,61.01,61.17,29521.0,61.18,61.19,61.01,61.17,29521.0
2023-03-23 15:25:00,61.15,61.21,61.08,61.09,23092.0,61.15,61.21,61.08,61.09,23092.0
2023-03-23 15:30:00,61.08,61.11,61.01,61.05,20072.0,61.08,61.11,61.01,61.05,20072.0
2023-03-23 15:35:00,61.06,61.12,60.98,61.0,22724.0,61.06,61.12,60.98,61.0,22724.0
2023-03-23 15:40:00,61.0,61.05,60.9,61.05,27006.0,61.0,61.05,60.9,61.05,27006.0
2023-03-23 15:45:00,61.04,61.14,60.99,61.0,51197.0,61.04,61.14,60.99,61.0,51197.0
2023-03-23 15:50:00,61.0,61.13,61.0,61.03,42920.0,61.0,61.13,61.0,61.03,42920.0
2023-03-23 15:55:00,61.03,61.08,60.96,60.97,87612.0,61.03,61.08,60.96,60.97,87612.0
2023-03-24 09:30:00,60.31,60.35,60.0,60.19,64802.0,60.31,60.35,60.0,60.19,64802.0
2023-03-24 09:35:00,60.18,60.27,60.05,60.16,39819.0,60.18,60.27,60.05,60.16,39819.0
2023-03-24 09:40:00,60.16,60.21,59.84,60.0,69139.0,60.16,60.21,59.84,60.0,69139.0
2023-03-24 09:45:00,60.0,60.07,59.9,60.0,35249.0,60.0,60.07,59.9,60.0,35249.0
2023-03-24 09:50:00,59.99,60.22,59.99,60.13,49178.0,59.99,60.22,59.99,60.13,49178.0
2023-03-24 09:55:00,60.14,60.41,60.11,60.41,51318.0,60.14,60.41,60.11,60.41,51318.0
2023-03-24 10:00:00,60.36,60.49,60.28,60.41,50305.0,60.36,60.49,60.28,60.41,50305.0
2023-03-24 10:05:00,60.43,60.7,60.41,60.46,56369.0,60.43,60.7,60.41,60.46,56369.0
2023-03-24 10:10:00,60.49,60.76,60.42,60.69,66353.0,60.49,60.76,60.42,60.69,66353.0
2023-03-24 10:15:00,60.67,60.69,60.38,60.44,46474.0,60.67,60.69,60.38,60.44,46474.0
2023-03-24 10:20:00,60.44,60.46,60.06,60.36,51262.0,60.44,60.46,60.06,60.36,51262.0
2023-03-24 10:25:00,60.36,60.58,60.35,60.42,151021.0,60.36,60.58,60.35,60.42,151021.0
2023-03-24 10:30:00,60.45,60.64,60.43,60.58,268093.0,60.45,60.64,60.43,60.58,268093.0
2023-03-24 10:35:00,60.61,60.63,60.45,60.45,132414.0,60.61,60.63,60.45,60.45,132414.0
2023-03-24 10:40:00,60.43,60.45,60.29,60.37,45146.0,60.43,60.45,60.29,60.37,45146.0
2023-03-24 10:45:00,60.43,60.51,60.26,60.3,21601.0,60.43,60.51,60.26,60.3,21601.0
2023-03-24 10:50:00,60.26,60.36,60.21,60.29,8106.0,60.26,60.36,60.21,60.29,8106.0
2023-03-24 10:55:00,60.3,60.3,60.08,60.14,40228.0,60.3,60.3,60.08,60.14,40228.0
2023-03-24 11:00:00,60.13,60.25,59.98,60.23,54349.0,60.13,60.25,59.98,60.23,54349.0
2023-03-24 11:05:00,60.24,60.29,60.09,60.13,16603.0,60.24,60.29,60.09,60.13,16603.0
2023-03-24 11:10:00,60.11,60.24,60.1,60.24,18656.0,60.11,60.24,60.1,60.24,18656.0
2023-03-24 11:15:00,60.22,60.3,60.17,60.22,19461.0,60.22,60.3,60.17,60.22,19461.0
2023-03-24 11:20:00,60.22,60.34,60.2,60.31,15073.0,60.22,60.34,60.2,60.31,15073.0
2023-03-24 11:25:00,60.32,60.37,60.21,60.32,15175.0,60.32,60.37,60.21,60.32,15175.0
2023-03-24 11:30:00,60.29,60.39,60.2,60.38,15622.0,60.29,60.39,60.2,60.38,15622.0
2023-03-24 11:35:00,60.4,60.5,60.31,60.5,27208.0,60.4,60.5,60.31,60.5,27208.0
2023-03-24 11:40:00,60.49,60.6,60.42,60.55,36639.0,60.49,60.6,60.42,60.55,36639.0
2023-03-24 11:45:00,60.57,60.97,60.56,60.94,86688.0,60.57,60.97,60.56,60.94,86688.0
2023-03-24 11:50:00,60.94,60.96,60.85,60.92,22671.0,60.94,60.96,60.85,60.92,22671.0
2023-03-24 11:55:00,60.92,61.22,60.92,61.13,87677.0,60.92,61.22,60.92,61.13,87677.0
2023-03-24 12:00:00,61.14,61.24,61.06,61.1,39927.0,61.14,61.24,61.06,61.1,39927.0
2023-03-24 12:05:00,61.09,61.12,60.75,60.75,65223.0,61.09,61.12,60.75,60.75,65223.0
2023-03-24 12:10:00,60.74,60.78,60.68,60.7,15952.0,60.74,60.78,60.68,60.7,15952.0
2023-03-24 12:15:00,60.72,60.78,60.53,60.61,36130.0,60.72,60.78,60.53,60.61,36130.0
2023-03-24 12:20:00,60.62,60.68,60.47,60.55,34821.0,60.62,60.68,60.47,60.55,34821.0
2023-03-24 12:25:00,60.57,60.61,60.42,60.48,32109.0,60.57,60.61,60.42,60.48,32109.0
2023-03-24 12:30:00,60.49,60.57,60.44,60.54,22980.0,60.49,60.57,60.44,60.54,22980.0
2023-03-24 12:35:00,60.56,60.65,60.51,60.6,24799.0,60.56,60.65,60.51,60.6,24799.0
2023-03-24 12:40:00,60.6,60.64,60.55,60.59,15400.0,60.6,60.64,60.55,60.59,15400.0
2023-03-24 12:45:00,60.61,60.88,60.59,60.83,39601.0,60.61,60.88,60.59,60.83,39601.0
2023-03-24 12:50:00,60.86,60.86,60.72,60.84,19819.0,60.86,60.86,60.72,60.84,19819.0
2023-03-24 12:55:00,60.85,61.0,60.84,60.89,26858.0,60.85,61.0,60.84,60.89,26858.0
2023-03-24 13:00:00,60.91,61.0,60.79,60.8,26588.0,60.91,61.0,60.79,60.8,26588.0
2023-03-24 13:05:00,60.81,60.91,60.79,60.91,12141.0,60.81,60.91,60.79,60.91,12141.0
2023-03-24 13:10:00,60.9,61.03,60.86,60.98,11396.0,60.9,61.03,60.86,60.98,11396.0
2023-03-24 13:15:00,60.99,61.06,60.87,60.91,19652.0,60.99,61.06,60.87,60.91,19652.0
2023-03-24 13:20:00,60.91,60.96,60.84,60.88,14827.0,60.91,60.96,60.84,60.88,14827.0
2023-03-24 13:25:00,60.89,61.04,60.88,60.99,18580.0,60.89,61.04,60.88,60.99,18580.0
2023-03-24 13:30:00,61.0,61.05,60.93,60.98,8614.0,61.0,61.05,60.93,60.98,8614.0
2023-03-24 13:35:00,61.01,61.08,61.0,61.06,10885.0,61.01,61.08,61.0,61.06,10885.0
2023-03-24 13:40:00,61.07,61.08,60.99,61.05,14839.0,61.07,61.08,60.99,61.05,14839.0
2023-03-24 13:45:00,61.05,61.05,60.98,61.01,11744.0,61.05,61.05,60.98,61.01,11744.0
2023-03-24 13:50:00,61.0,61.04,60.97,60.98,8419.0,61.0,61.04,60.97,60.98,8419.0
2023-03-24 13:55:00,60.96,61.05,60.94,61.03,7161.0,60.96,61.05,60.94,61.03,7161.0
2023-03-24 14:00:00,61.04,61.06,60.94,60.99,12022.0,61.04,61.06,60.94,60.99,12022.0
2023-03-24 14:05:00,60.99,61.09,60.95,61.08,5900.0,60.99,61.09,60.95,61.08,5900.0
2023-03-24 14:10:00,61.07,61.25,61.07,61.2,16596.0,61.07,61.25,61.07,61.2,16596.0
2023-03-24 14:15:00,61.18,61.21,61.13,61.16,14586.0,61.18,61.21,61.13,61.16,14586.0
2023-03-24 14:20:00,61.18,61.21,61.01,61.08,13339.0,61.18,61.21,61.01,61.08,13339.0
2023-03-24 14:25:00,61.06,61.08,60.97,61.02,22262.0,61.06,61.08,60.97,61.02,22262.0
2023-03-24 14:30:00,60.97,61.04,60.91,60.99,13682.0,60.97,61.04,60.91,60.99,13682.0
2023-03-24 14:35:00,60.96,61.01,60.91,61.01,14754.0,60.96,61.01,60.91,61.01,14754.0
2023-03-24 14:40:00,61.0,61.04,60.98,61.04,8541.0,61.0,61.04,60.98,61.04,8541.0
2023-03-24 14:45:00,61.03,61.03,60.92,60.93,12201.0,61.03,61.03,60.92,60.93,12201.0
2023-03-24 14:50:00,60.97,60.98,60.93,60.97,9784.0,60.97,60.98,60.93,60.97,9784.0
2023-03-24 14:55:00,60.98,60.98,60.91,60.93,3276.0,60.98,60.98,60.91,60.93,3276.0
2023-03-24 15:00:00,60.96,60.96,60.9,60.93,19918.0,60.96,60.96,60.9,60.93,19918.0
2023-03-24 15:05:00,60.91,60.94,60.88,60.9,122879.0,60.91,60.94,60.88,60.9,122879.0
2023-03-24 15:10:00,60.9,60.95,60.89,60.9,97003.0,60.9,60.95,60.89,60.9,97003.0
2023-03-24 15:15:00,60.91,61.09,60.9,61.06,34057.0,60.91,61.09,60.9,61.06,34057.0
2023-03-24 15:20:00,61.07,61.1,61.04,61.06,70350.0,61.07,61.1,61.04,61.06,70350.0
2023-03-24 15:25:00,61.07,61.1,61.03,61.1,13140.0,61.07,61.1,61.03,61.1,13140.0
2023-03-24 15:30:00,61.11,61.11,60.95,60.96,13938.0,61.11,61.11,60.95,60.96,13938.0
2023-03-24 15:35:00,60.96,60.97,60.88,60.88,22542.0,60.96,60.97,60.88,60.88,22542.0
2023-03-24 15:40:00,60.89,60.95,60.87,60.93,66662.0,60.89,60.95,60.87,60.93,66662.0
2023-03-24 15:45:00,60.93,60.95,60.87,60.93,40931.0,60.93,60.95,60.87,60.93,40931.0
2023-03-24 15:50:00,60.93,60.98,60.91,60.94,20728.0,60.93,60.98,60.91,60.94,20728.0
2023-03-24 15:55:00,60.94,61.01,60.9,60.97,89063.0,60.94,61.01,60.9,60.97,89063.0
2023-03-27 09:30:00,62.24,62.24,61.96,61.97,117969.0,62.24,62.24,61.96,61.97,117969.0
2023-03-27 09:35:00,61.98,62.01,61.86,61.92,87634.0,61.98,62.01,61.86,61.92,87634.0
2023-03-27 09:40:00,61.95,62.24,61.87,62.22,53492.0,61.95,62.24,61.87,62.22,53492.0
2023-03-27 09:45:00,62.23,62.37,62.17,62.19,53339.0,62.23,62.37,62.17,62.19,53339.0
2023-03-27 09:50:00,62.2,62.22,62.01,62.06,25956.0,62.2,62.22,62.01,62.06,25956.0
2023-03-27 09:55:00,62.06,62.18,61.98,62.07,42917.0,62.06,62.18,61.98,62.07,42917.0
2023-03-27 10:00:00,62.09,62.38,62.09,62.37,45042.0,62.09,62.38,62.09,62.37,45042.0
2023-03-27 10:05:00,62.38,62.43,62.24,62.41,37017.0,62.38,62.43,62.24,62.41,37017.0
2023-03-27 10:10:00,62.4,62.44,62.25,62.32,32034.0,62.4,62.44,62.25,62.32,32034.0
2023-03-27 10:15:00,62.31,62.43,62.22,62.24,27383.0,62.31,62.43,62.22,62.24,27383.0
2023-03-27 10:20:00,62.25,62.28,62.09,62.13,29548.0,62.25,62.28,62.09,62.13,29548.0
2023-03-27 10:25:00,62.09,62.16,62.07,62.1,123874.0,62.09,62.16,62.07,62.1,123874.0
2023-03-27 10:30:00,62.12,62.12,61.96,62.11,23506.0,62.12,62.12,61.96,62.11,23506.0
2023-03-27 10:35:00,62.08,62.16,62.02,62.1,16277.0,62.08,62.16,62.02,62.1,16277.0
2023-03-27 10:40:00,62.07,62.09,62.01,62.05,12576.0,62.07,62.09,62.01,62.05,12576.0
2023-03-27 10:45:00,62.04,62.26,62.02,62.25,23380.0,62.04,62.26,62.02,62.25,23380.0
2023-03-27 10:50:00,62.26,62.36,62.26,62.35,16763.0,62.26,62.36,62.26,62.35,16763.0
2023-03-27 10:55:00,62.35,62.38,62.25,62.26,117337.0,62.35,62.38,62.25,62.26,117337.0
2023-03-27 11:00:00,62.26,62.31,62.19,62.22,16954.0,62.26,62.31,62.19,62.22,16954.0
2023-03-27 11:05:00,62.23,62.24,62.07,62.07,14968.0,62.23,62.24,62.07,62.07,14968.0
2023-03-27 11:10:00,62.08,62.13,62.04,62.07,6847.0,62.08,62.13,62.04,62.07,6847.0
2023-03-27 11:15:00,62.06,62.25,62.06,62.2,23373.0,62.06,62.25,62.06,62.2,23373.0
2023-03-27 11:20:00,62.18,62.42,62.18,62.42,89606.0,62.18,62.42,62.18,62.42,89606.0
2023-03-27 11:25:00,62.42,62.43,62.26,62.32,127659.0,62.42,62.43,62.26,62.32,127659.0
2023-03-27 11:30:00,62.32,62.35,62.22,62.34,54593.0,62.32,62.35,62.22,62.34,54593.0
2023-03-27 11:35:00,62.34,62.6,62.33,62.6,62783.0,62.34,62.6,62.33,62.6,62783.0
2023-03-27 11:40:00,62.6,62.74,62.58,62.7,51009.0,62.6,62.74,62.58,62.7,51009.0
2023-03-27 11:45:00,62.69,62.88,62.64,62.86,65115.0,62.69,62.88,62.64,62.86,65115.0
2023-03-27 11:50:00,62.84,62.9,62.7,62.73,58723.0,62.84,62.9,62.7,62.73,58723.0
2023-03-27 11:55:00,62.74,62.76,62.68,62.74,84941.0,62.74,62.76,62.68,62.74,84941.0
2023-03-27 12:00:00,62.75,62.8,62.68,62.77,26247.0,62.75,62.8,62.68,62.77,26247.0
2023-03-27 12:05:00,62.75,62.75,62.55,62.57,44398.0,62.75,62.75,62.55,62.57,44398.0
2023-03-27 12:10:00,62.58,62.71,62.58,62.58,24825.0,62.58,62.71,62.58,62.58,24825.0
2023-03-27 12:15:00,62.59,62.8,62.59,62.75,22312.0,62.59,62.8,62.59,62.75,22312.0
2023-03-27 12:20:00,62.77,62.98,62.76,62.91,44135.0,62.77,62.98,62.76,62.91,44135.0
2023-03-27 12:25:00,62.92,63.15,62.9,63.09,65552.0,62.92,63.15,62.9,63.09,65552.0
2023-03-27 12:30:00,63.11,63.17,63.07,63.09,23518.0,63.11,63.17,63.07,63.09,23518.0
2023-03-27 12:35:00,63.1,63.16,63.08,63.11,18672.0,63.1,63.16,63.08,63.11,18672.0
2023-03-27 12:40:00,63.12,63.19,63.11,63.15,25721.0,63.12,63.19,63.11,63.15,25721.0
2023-03-27 12:45:00,63.16,63.17,63.09,63.09,48876.0,63.16,63.17,63.09,63.09,48876.0
2023-03-27 12:50:00,63.1,63.13,63.05,63.1,45518.0,63.1,63.13,63.05,63.1,45518.0
2023-03-27 12:55:00,63.12,63.16,63.06,63.12,19780.0,63.12,63.16,63.06,63.12,19780.0
2023-03-27 13:00:00,63.12,63.41,63.12,63.39,66897.0,63.12,63.41,63.12,63.39,66897.0
2023-03-27 13:05:00,63.4,63.48,63.36,63.36,44725.0,63.4,63.48,63.36,63.36,44725.0
2023-03-27 13:10:00,63.37,63.45,63.34,63.43,37094.0,63.37,63.45,63.34,63.43,37094.0
2023-03-27 13:15:00,63.41,63.56,63.3,63.55,50519.0,63.41,63.56,63.3,63.55,50519.0
2023-03-27 13:20:00,63.53,63.63,63.47,63.57,43349.0,63.53,63.63,63.47,63.57,43349.0
2023-03-27 13:25:00,63.57,63.64,63.56,63.62,20824.0,63.57,63.64,63.56,63.62,20824.0
2023-03-27 13:30:00,63.63,63.85,63.62,63.82,56109.0,63.63,63.85,63.62,63.82,56109.0
2023-03-27 13:35:00,63.83,63.85,63.7,63.74,41287.0,63.83,63.85,63.7,63.74,41287.0
2023-03-27 13:40:00,63.74,63.8,63.67,63.78,17109.0,63.74,63.8,63.67,63.78,17109.0
2023-03-27 13:45:00,63.78,63.85,63.76,63.82,31042.0,63.78,63.85,63.76,63.82,31042.0
2023-03-27 13:50:00,63.83,63.87,63.78,63.81,46865.0,63.83,63.87,63.78,63.81,46865.0
2023-03-27 13:55:00,63.83,64.03,63.83,64.01,72614.0,63.83,64.03,63.83,64.01,72614.0
2023-03-27 14:00:00,64.02,64.07,63.9,63.93,77889.0,64.02,64.07,63.9,63.93,77889.0
2023-03-27 14:05:00,63.92,64.09,63.91,64.0,57408.0,63.92,64.09,63.91,64.0,57408.0
2023-03-27 14:10:00,64.01,64.11,63.99,64.01,58652.0,64.01,64.11,63.99,64.01,58652.0
2023-03-27 14:15:00,64.01,64.05,63.96,64.05,68345.0,64.01,64.05,63.96,64.05,68345.0
2023-03-27 14:20:00,64.03,64.06,63.91,64.01,77649.0,64.03,64.06,63.91,64.01,77649.0
2023-03-27 14:25:00,64.03,64.17,63.98,64.06,161013.0,64.03,64.17,63.98,64.06,161013.0
2023-03-27 14:30:00,64.05,64.27,64.05,64.16,47180.0,64.05,64.27,64.05,64.16,47180.0
2023-03-27 14:35:00,64.15,64.23,64.09,64.12,47065.0,64.15,64.23,64.09,64.12,47065.0
2023-03-27 14:40:00,64.11,64.19,63.98,64.04,48268.0,64.11,64.19,63.98,64.04,48268.0
2023-03-27 14:45:00,64.07,64.21,63.94,64.07,38731.0,64.07,64.21,63.94,64.07,38731.0
2023-03-27 14:50:00,64.1,64.14,64.01,64.08,14968.0,64.1,64.14,64.01,64.08,14968.0
2023-03-27 14:55:00,64.09,64.19,64.04,64.05,53053.0,64.09,64.19,64.04,64.05,53053.0
2023-03-27 15:00:00,64.08,64.14,64.03,64.03,64746.0,64.08,64.14,64.03,64.03,64746.0
2023-03-27 15:05:00,64.03,64.09,64.01,64.04,46205.0,64.03,64.09,64.01,64.04,46205.0
2023-03-27 15:10:00,64.05,64.09,64.02,64.03,48465.0,64.05,64.09,64.02,64.03,48465.0
2023-03-27 15:15:00,64.03,64.14,64.01,64.08,61564.0,64.03,64.14,64.01,64.08,61564.0
2023-03-27 15:20:00,64.1,64.13,64.05,64.12,75250.0,64.1,64.13,64.05,64.12,75250.0
2023-03-27 15:25:00,64.12,64.15,64.09,64.12,41219.0,64.12,64.15,64.09,64.12,41219.0
2023-03-27 15:30:00,64.12,64.12,64.03,64.06,43702.0,64.12,64.12,64.03,64.06,43702.0
2023-03-27 15:35:00,64.07,64.09,64.02,64.05,41821.0,64.07,64.09,64.02,64.05,41821.0
2023-03-27 15:40:00,64.05,64.13,64.03,64.1,64375.0,64.05,64.13,64.03,64.1,64375.0
2023-03-27 15:45:00,64.09,64.18,64.08,64.16,128030.0,64.09,64.18,64.08,64.16,128030.0
2023-03-27 15:50:00,64.17,64.24,64.15,64.21,192856.0,64.17,64.24,64.15,64.21,192856.0
2023-03-27 15:55:00,64.22,64.23,64.12,64.15,605562.0,64.22,64.23,64.12,64.15,605562.0
2023-03-28 09:30:00,63.76,64.01,63.76,64.01,98415.0,63.76,64.01,63.76,64.01,98415.0
2023-03-28 09:35:00,64.01,64.17,63.98,64.13,49090.0,64.01,64.17,63.98,64.13,49090.0
2023-03-28 09:40:00,64.12,64.13,63.93,64.02,49689.0,64.12,64.13,63.93,64.02,49689.0
2023-03-28 09:45:00,64.05,64.14,63.99,64.07,27209.0,64.05,64.14,63.99,64.07,27209.0
2023-03-28 09:50:00,64.09,64.28,64.02,64.24,49454.0,64.09,64.28,64.02,64.24,49454.0
2023-03-28 09:55:00,64.23,64.23,64.08,64.09,47760.0,64.23,64.23,64.08,64.09,47760.0
2023-03-28 10:00:00,64.06,64.29,64.0,64.27,48760.0,64.06,64.29,64.0,64.27,48760.0
2023-03-28 10:05:00,64.27,64.42,64.15,64.39,79689.0,64.27,64.42,64.15,64.39,79689.0
2023-03-28 10:10:00,64.4,64.45,64.34,64.38,33922.0,64.4,64.45,64.34,64.38,33922.0
2023-03-28 10:15:00,64.37,64.51,64.34,64.5,55091.0,64.37,64.51,64.34,64.5,55091.0
2023-03-28 10:20:00,64.52,64.52,64.42,64.45,13362.0,64.52,64.52,64.42,64.45,13362.0
2023-03-28 10:25:00,64.43,64.5,64.38,64.45,24009.0,64.43,64.5,64.38,64.45,24009.0
2023-03-28 10:30:00,64.44,64.46,64.26,64.31,27841.0,64.44,64.46,64.26,64.31,27841.0
2023-03-28 10:35:00,64.3,64.33,64.21,64.21,51292.0,64.3,64.33,64.21,64.21,51292.0
2023-03-28 10:40:00,64.22,64.26,64.13,64.23,48632.0,64.22,64.26,64.13,64.23,48632.0
2023-03-28 10:45:00,64.23,64.35,64.15,64.16,30180.0,64.23,64.35,64.15,64.16,30180.0
2023-03-28 10:50:00,64.16,64.31,64.14,64.2,40891.0,64.16,64.31,64.14,64.2,40891.0
2023-03-28 10:55:00,64.21,64.4,64.19,64.31,21214.0,64.21,64.4,64.19,64.31,21214.0
2023-03-28 11:00:00,64.3,64.45,64.3,64.4,20236.0,64.3,64.45,64.3,64.4,20236.0
2023-03-28 11:05:00,64.4,64.49,64.28,64.31,19416.0,64.4,64.49,64.28,64.31,19416.0
2023-03-28 11:10:00,64.3,64.39,64.24,64.29,41926.0,64.3,64.39,64.24,64.29,41926.0
2023-03-28 11:15:00,64.3,64.36,64.27,64.28,22328.0,64.3,64.36,64.27,64.28,22328.0
2023-03-28 11:20:00,64.28,64.38,64.19,64.37,32635.0,64.28,64.38,64.19,64.37,32635.0
2023-03-28 11:25:00,64.39,64.42,64.33,64.34,38012.0,64.39,64.42,64.33,64.34,38012.0
2023-03-28 11:30:00,64.36,64.48,64.33,64.47,38351.0,64.36,64.48,64.33,64.47,38351.0
2023-03-28 11:35:00,64.47,64.7,64.46,64.61,77619.0,64.47,64.7,64.46,64.61,77619.0
2023-03-28 11:40:00,64.61,64.69,64.59,64.68,50188.0,64.61,64.69,64.59,64.68,50188.0
2023-03-28 11:45:00,64.67,64.72,64.62,64.64,32831.0,64.67,64.72,64.62,64.64,32831.0
2023-03-28 11:50:00,64.65,64.83,64.65,64.83,42936.0,64.65,64.83,64.65,64.83,42936.0
2023-03-28 11:55:00,64.83,64.87,64.79,64.87,62501.0,64.83,64.87,64.79,64.87,62501.0
2023-03-28 12:00:00,64.86,64.88,64.8,64.85,25384.0,64.86,64.88,64.8,64.85,25384.0
2023-03-28 12:05:00,64.85,64.87,64.77,64.86,49518.0,64.85,64.87,64.77,64.86,49518.0
2023-03-28 12:10:00,64.86,64.87,64.68,64.76,42888.0,64.86,64.87,64.68,64.76,42888.0
2023-03-28 12:15:00,64.76,64.82,64.69,64.71,224080.0,64.76,64.82,64.69,64.71,224080.0
2023-03-28 12:20:00,64.72,64.8,64.72,64.79,57732.0,64.72,64.8,64.72,64.79,57732.0
2023-03-28 12:25:00,64.8,64.84,64.76,64.81,30502.0,64.8,64.84,64.76,64.81,30502.0
2023-03-28 12:30:00,64.81,64.89,64.78,64.88,32639.0,64.81,64.89,64.78,64.88,32639.0
2023-03-28 12:35:00,64.87,64.96,64.87,64.96,53147.0,64.87,64.96,64.87,64.96,53147.0
2023-03-28 12:40:00,64.96,64.96,64.89,64.92,20568.0,64.96,64.96,64.89,64.92,20568.0
2023-03-28 12:45:00,64.92,64.92,64.86,64.88,14827.0,64.92,64.92,64.86,64.88,14827.0
2023-03-28 12:50:00,64.88,64.88,64.83,64.85,24182.0,64.88,64.88,64.83,64.85,24182.0
2023-03-28 12:55:00,64.84,64.98,64.84,64.96,152888.0,64.84,64.98,64.84,64.96,152888.0
2023-03-28 13:00:00,64.96,64.96,64.78,64.81,46796.0,64.96,64.96,64.78,64.81,46796.0
2023-03-28 13:05:00,64.77,64.82,64.71,64.82,26453.0,64.77,64.82,64.71,64.82,26453.0
2023-03-28 13:10:00,64.81,64.85,64.76,64.8,12155.0,64.81,64.85,64.76,64.8,12155.0
2023-03-28 13:15:00,64.83,64.94,64.83,64.94,23380.0,64.83,64.94,64.83,64.94,23380.0
2023-03-28 13:20:00,64.95,64.96,64.85,64.87,20479.0,64.95,64.96,64.85,64.87,20479.0
2023-03-28 13:25:00,64.85,64.86,64.76,64.81,21540.0,64.85,64.86,64.76,64.81,21540.0
2023-03-28 13:30:00,64.81,64.81,64.75,64.76,11955.0,64.81,64.81,64.75,64.76,11955.0
2023-03-28 13:35:00,64.76,64.82,64.74,64.74,25327.0,64.76,64.82,64.74,64.74,25327.0
2023-03-28 13:40:00,64.77,64.8,64.62,64.63,16348.0,64.77,64.8,64.62,64.63,16348.0
2023-03-28 13:45:00,64.64,64.73,64.64,64.7,19566.0,64.64,64.73,64.64,64.7,19566.0
2023-03-28 13:50:00,64.7,64.77,64.68,64.7,29483.0,64.7,64.77,64.68,64.7,29483.0
2023-03-28 13:55:00,64.69,64.76,64.64,64.76,21606.0,64.69,64.76,64.64,64.76,21606.0
2023-03-28 14:00:00,64.74,64.8,64.73,64.75,17792.0,64.74,64.8,64.73,64.75,17792.0
2023-03-28 14:05:00,64.77,64.82,64.58,64.58,36043.0,64.77,64.82,64.58,64.58,36043.0
2023-03-28 14:10:00,64.59,64.63,64.27,64.28,73346.0,64.59,64.63,64.27,64.28,73346.0
2023-03-28 14:15:00,64.27,64.41,64.25,64.41,21652.0,64.27,64.41,64.25,64.41,21652.0
2023-03-28 14:20:00,64.42,64.64,64.36,64.39,44965.0,64.42,64.64,64.36,64.39,44965.0
2023-03-28 14:25:00,64.39,64.54,64.33,64.37,18134.0,64.39,64.54,64.33,64.37,18134.0
2023-03-28 14:30:00,64.38,64.39,64.29,64.29,15264.0,64.38,64.39,64.29,64.29,15264.0
2023-03-28 14:35:00,64.3,64.36,64.28,64.33,10468.0,64.3,64.36,64.28,64.33,10468.0
2023-03-28 14:40:00,64.32,64.38,64.31,64.37,12959.0,64.32,64.38,64.31,64.37,12959.0
2023-03-28 14:45:00,64.38,64.49,64.37,64.45,27836.0,64.38,64.49,64.37,64.45,27836.0
2023-03-28 14:50:00,64.45,64.5,64.45,64.49,13203.0,64.45,64.5,64.45,64.49,13203.0
2023-03-28 14:55:00,64.5,64.54,64.48,64.5,17300.0,64.5,64.54,64.48,64.5,17300.0
2023-03-28 15:00:00,64.5,64.52,64.48,64.48,8375.0,64.5,64.52,64.48,64.48,8375.0
2023-03-28 15:05:00,64.49,64.56,64.49,64.55,19614.0,64.49,64.56,64.49,64.55,19614.0
2023-03-28 15:10:00,64.52,64.56,64.48,64.5,13300.0,64.52,64.56,64.48,64.5,13300.0
2023-03-28 15:15:00,64.51,64.52,64.44,64.45,10970.0,64.51,64.52,64.44,64.45,10970.0
2023-03-28 15:20:00,64.46,64.48,64.43,64.47,10377.0,64.46,64.48,64.43,64.47,10377.0
2023-03-28 15:25:00,64.46,64.49,64.46,64.49,12693.0,64.46,64.49,64.46,64.49,12693.0
2023-03-28 15:30:00,64.48,64.49,64.44,64.46,19522.0,64.48,64.49,64.44,64.46,19522.0
2023-03-28 15:35:00,64.48,64.53,64.48,64.49,7967.0,64.48,64.53,64.48,64.49,7967.0
2023-03-28 15:40:00,64.49,64.55,64.48,64.55,24430.0,64.49,64.55,64.48,64.55,24430.0
2023-03-28 15:45:00,64.55,64.56,64.51,64.54,14627.0,64.55,64.56,64.51,64.54,14627.0
2023-03-28 15:50:00,64.55,64.56,64.5,64.52,33343.0,64.55,64.56,64.5,64.52,33343.0
2023-03-28 15:55:00,64.52,64.56,64.49,64.52,69927.0,64.52,64.56,64.49,64.52,69927.0
2023-03-29 09:30:00,65.01,65.12,64.99,65.07,67391.0,65.01,65.12,64.99,65.07,67391.0
2023-03-29 09:35:00,65.09,65.15,65.08,65.13,25667.0,65.09,65.15,65.08,65.13,25667.0
2023-03-29 09:40:00,65.13,65.13,64.98,65.05,31106.0,65.13,65.13,64.98,65.05,31106.0
2023-03-29 09:45:00,65.04,65.06,64.81,64.81,45000.0,65.04,65.06,64.81,64.81,45000.0
2023-03-29 09:50:00,64.81,65.14,64.81,65.08,52976.0,64.81,65.14,64.81,65.08,52976.0
2023-03-29 09:55:00,65.1,65.17,65.01,65.08,24531.0,65.1,65.17,65.01,65.08,24531.0
2023-03-29 10:00:00,65.09,65.16,65.01,65.07,14480.0,65.09,65.16,65.01,65.07,14480.0
2023-03-29 10:05:00,65.08,65.08,65.0,65.02,23795.0,65.08,65.08,65.0,65.02,23795.0
2023-03-29 10:10:00,65.04,65.11,65.0,65.04,24580.0,65.04,65.11,65.0,65.04,24580.0
2023-03-29 10:15:00,65.02,65.19,65.02,65.19,16152.0,65.02,65.19,65.02,65.19,16152.0
2023-03-29 10:20:00,65.2,65.26,65.15,65.18,24468.0,65.2,65.26,65.15,65.18,24468.0
2023-03-29 10:25:00,65.18,65.23,65.13,65.15,27827.0,65.18,65.23,65.13,65.15,27827.0
2023-03-29 10:30:00,65.16,65.35,65.15,65.19,96241.0,65.16,65.35,65.15,65.19,96241.0
2023-03-29 10:35:00,65.18,65.19,64.92,64.94,77714.0,65.18,65.19,64.92,64.94,77714.0
2023-03-29 10:40:00,64.91,64.93,64.5,64.5,102979.0,64.91,64.93,64.5,64.5,102979.0
2023-03-29 10:45:00,64.52,64.76,64.5,64.68,49203.0,64.52,64.76,64.5,64.68,49203.0
2023-03-29 10:50:00,64.72,64.87,64.69,64.87,24839.0,64.72,64.87,64.69,64.87,24839.0
2023-03-29 10:55:00,64.88,65.12,64.88,65.0,60668.0,64.88,65.12,64.88,65.0,60668.0
2023-03-29 11:00:00,65.0,65.02,64.84,64.86,26538.0,65.0,65.02,64.84,64.86,26538.0
2023-03-29 11:05:00,64.86,64.86,64.68,64.7,35264.0,64.86,64.86,64.68,64.7,35264.0
2023-03-29 11:10:00,64.7,64.86,64.62,64.86,89444.0,64.7,64.86,64.62,64.86,89444.0
2023-03-29 11:15:00,64.86,64.99,64.82,64.92,58045.0,64.86,64.99,64.82,64.92,58045.0
2023-03-29 11:20:00,64.94,65.05,64.92,65.04,52891.0,64.94,65.05,64.92,65.04,52891.0
2023-03-29 11:25:00,65.05,65.05,64.78,64.87,18379.0,65.05,65.05,64.78,64.87,18379.0
2023-03-29 11:30:00,64.84,64.89,64.73,64.75,21720.0,64.84,64.89,64.73,64.75,21720.0
2023-03-29 11:35:00,64.76,64.77,64.56,64.58,21095.0,64.76,64.77,64.56,64.58,21095.0
2023-03-29 11:40:00,64.62,64.73,64.33,64.37,63035.0,64.62,64.73,64.33,64.37,63035.0
2023-03-29 11:45:00,64.37,64.51,64.31,64.34,49366.0,64.37,64.51,64.31,64.34,49366.0
2023-03-29 11:50:00,64.35,64.41,64.2,64.38,42426.0,64.35,64.41,64.2,64.38,42426.0
2023-03-29 11:55:00,64.39,64.39,64.08,64.18,33018.0,64.39,64.39,64.08,64.18,33018.0
2023-03-29 12:00:00,64.14,64.37,64.08,64.37,18850.0,64.14,64.37,64.08,64.37,18850.0
2023-03-29 12:05:00,64.35,64.35,64.13,64.28,14896.0,64.35,64.35,64.13,64.28,14896.0
2023-03-29 12:10:00,64.3,64.39,64.28,64.35,9531.0,64.3,64.39,64.28,64.35,9531.0
2023-03-29 12:15:00,64.36,64.43,64.31,64.37,14101.0,64.36,64.43,64.31,64.37,14101.0
2023-03-29 12:20:00,64.41,64.43,64.26,64.33,14707.0,64.41,64.43,64.26,64.33,14707.0
2023-03-29 12:25:00,64.33,64.43,64.33,64.35,12883.0,64.33,64.43,64.33,64.35,12883.0
2023-03-29 12:30:00,64.35,64.43,64.31,64.35,22647.0,64.35,64.43,64.31,64.35,22647.0
2023-03-29 12:35:00,64.36,64.43,64.28,64.28,34173.0,64.36,64.43,64.28,64.28,34173.0
2023-03-29 12:40:00,64.28,64.28,64.14,64.28,15201.0,64.28,64.28,64.14,64.28,15201.0
2023-03-29 12:45:00,64.25,64.48,64.25,64.44,28833.0,64.25,64.48,64.25,64.44,28833.0
2023-03-29 12:50:00,64.41,64.52,64.32,64.41,18811.0,64.41,64.52,64.32,64.41,18811.0
2023-03-29 12:55:00,64.41,64.43,64.32,64.38,11507.0,64.41,64.43,64.32,64.38,11507.0
2023-03-29 13:00:00,64.4,64.57,64.37,64.52,16363.0,64.4,64.57,64.37,64.52,16363.0
2023-03-29 13:05:00,64.55,64.6,64.5,64.58,6825.0,64.55,64.6,64.5,64.58,6825.0
2023-03-29 13:10:00,64.53,64.53,64.37,64.4,11354.0,64.53,64.53,64.37,64.4,11354.0
2023-03-29 13:15:00,64.42,64.46,64.31,64.33,7397.0,64.42,64.46,64.31,64.33,7397.0
2023-03-29 13:20:00,64.33,64.38,64.26,64.3,13644.0,64.33,64.38,64.26,64.3,13644.0
2023-03-29 13:25:00,64.31,64.31,64.19,64.2,31120.0,64.31,64.31,64.19,64.2,31120.0
2023-03-29 13:30:00,64.2,64.34,64.2,64.32,9687.0,64.2,64.34,64.2,64.32,9687.0
2023-03-29 13:35:00,64.34,64.39,64.3,64.35,5289.0,64.34,64.39,64.3,64.35,5289.0
2023-03-29 13:40:00,64.35,64.37,64.3,64.34,28268.0,64.35,64.37,64.3,64.34,28268.0
2023-03-29 13:45:00,64.32,64.36,64.1,64.12,33682.0,64.32,64.36,64.1,64.12,33682.0
2023-03-29 13:50:00,64.15,64.19,64.0,64.19,51404.0,64.15,64.19,64.0,64.19,51404.0
2023-03-29 13:55:00,64.19,64.24,64.17,64.21,15958.0,64.19,64.24,64.17,64.21,15958.0
2023-03-29 14:00:00,64.19,64.25,64.13,64.24,25741.0,64.19,64.25,64.13,64.24,25741.0
2023-03-29 14:05:00,64.24,64.3,64.13,64.15,89696.0,64.24,64.3,64.13,64.15,89696.0
2023-03-29 14:10:00,64.15,64.33,64.12,64.33,15008.0,64.15,64.33,64.12,64.33,15008.0
2023-03-29 14:15:00,64.31,64.32,64.09,64.13,6674.0,64.31,64.32,64.09,64.13,6674.0
2023-03-29 14:20:00,64.08,64.14,64.03,64.06,7461.0,64.08,64.14,64.03,64.06,7461.0
2023-03-29 14:25:00,64.05,64.2,64.03,64.14,15994.0,64.05,64.2,64.03,64.14,15994.0
2023-03-29 14:30:00,64.14,64.23,64.12,64.22,20164.0,64.14,64.23,64.12,64.22,20164.0
2023-03-29 14:35:00,64.24,64.28,64.17,64.19,4932.0,64.24,64.28,64.17,64.19,4932.0
2023-03-29 14:40:00,64.17,64.24,64.16,64.21,7641.0,64.17,64.24,64.16,64.21,7641.0
2023-03-29 14:45:00,64.23,64.23,64.16,64.18,22803.0,64.23,64.23,64.16,64.18,22803.0
2023-03-29 14:50:00,64.17,64.18,64.06,64.14,21237.0,64.17,64.18,64.06,64.14,21237.0
2023-03-29 14:55:00,64.13,64.16,64.08,64.11,26706.0,64.13,64.16,64.08,64.11,26706.0
2023-03-29 15:00:00,64.11,64.12,64.01,64.06,38572.0,64.11,64.12,64.01,64.06,38572.0
2023-03-29 15:05:00,64.06,64.12,64.04,64.12,19310.0,64.06,64.12,64.04,64.12,19310.0
2023-03-29 15:10:00,64.12,64.18,64.1,64.17,33274.0,64.12,64.18,64.1,64.17,33274.0
2023-03-29 15:15:00,64.17,64.21,64.14,64.14,4235.0,64.17,64.21,64.14,64.14,4235.0
2023-03-29 15:20:00,64.14,64.15,64.08,64.09,5800.0,64.14,64.15,64.08,64.09,5800.0
2023-03-29 15:25:00,64.09,64.12,64.07,64.11,10300.0,64.09,64.12,64.07,64.11,10300.0
2023-03-29 15:30:00,64.11,64.12,64.06,64.09,18473.0,64.11,64.12,64.06,64.09,18473.0
2023-03-29 15:35:00,64.09,64.16,64.09,64.14,9976.0,64.09,64.16,64.09,64.14,9976.0
2023-03-29 15:40:00,64.13,64.18,64.12,64.16,17229.0,64.13,64.18,64.12,64.16,17229.0
2023-03-29 15:45:00,64.15,64.17,64.1,64.13,11841.0,64.15,64.17,64.1,64.13,11841.0
2023-03-29 15:50:00,64.12,64.19,64.1,64.19,19536.0,64.12,64.19,64.1,64.19,19536.0
2023-03-29 15:55:00,64.19,64.19,64.14,64.16,112472.0,64.19,64.19,64.14,64.16,112472.0
2023-03-30 09:30:00,64.81,64.84,64.68,64.73,131045.0,64.81,64.84,64.68,64.73,131045.0
2023-03-30 09:35:00,64.73,64.76,64.6,64.76,35217.0,64.73,64.76,64.6,64.76,35217.0
2023-03-30 09:40:00,64.75,64.75,64.57,64.59,34017.0,64.75,64.75,64.57,64.59,34017.0
2023-03-30 09:45:00,64.57,64.72,64.57,64.66,15928.0,64.57,64.72,64.57,64.66,15928.0
2023-03-30 09:50:00,64.65,64.7,64.56,64.61,26594.0,64.65,64.7,64.56,64.61,26594.0
2023-03-30 09:55:00,64.61,64.69,64.6,64.64,14675.0,64.61,64.69,64.6,64.64,14675.0
2023-03-30 10:00:00,64.63,64.67,64.28,64.28,68027.0,64.63,64.67,64.28,64.28,68027.0
2023-03-30 10:05:00,64.26,64.37,64.19,64.3,61345.0,64.26,64.37,64.19,64.3,61345.0
2023-03-30 10:10:00,64.29,64.49,64.26,64.33,22341.0,64.29,64.49,64.26,64.33,22341.0
2023-03-30 10:15:00,64.31,64.47,64.31,64.39,24980.0,64.31,64.47,64.31,64.39,24980.0
2023-03-30 10:20:00,64.38,64.41,64.29,64.39,14759.0,64.38,64.41,64.29,64.39,14759.0
2023-03-30 10:25:00,64.41,64.5,64.41,64.48,12221.0,64.41,64.5,64.41,64.48,12221.0
2023-03-30 10:30:00,64.47,64.66,64.4,64.6,27199.0,64.47,64.66,64.4,64.6,27199.0
2023-03-30 10:35:00,64.61,64.98,64.58,64.92,30566.0,64.61,64.98,64.58,64.92,30566.0
2023-03-30 10:40:00,64.94,65.2,64.94,65.1,53298.0,64.94,65.2,64.94,65.1,53298.0
2023-03-30 10:45:00,65.11,65.23,65.04,65.11,133194.0,65.11,65.23,65.04,65.11,133194.0
2023-03-30 10:50:00,65.1,65.12,64.92,64.97,30605.0,65.1,65.12,64.92,64.97,30605.0
2023-03-30 10:55:00,64.96,65.03,64.83,64.83,35856.0,64.96,65.03,64.83,64.83,35856.0
2023-03-30 11:00:00,64.86,65.14,64.83,65.14,18531.0,64.86,65.14,64.83,65.14,18531.0
2023-03-30 11:05:00,65.16,65.28,65.16,65.27,30296.0,65.16,65.28,65.16,65.27,30296.0
2023-03-30 11:10:00,65.29,65.3,65.09,65.16,23954.0,65.29,65.3,65.09,65.16,23954.0
2023-03-30 11:15:00,65.16,65.17,65.07,65.08,4672.0,65.16,65.17,65.07,65.08,4672.0
2023-03-30 11:20:00,65.1,65.17,65.06,65.14,6925.0,65.1,65.17,65.06,65.14,6925.0
2023-03-30 11:25:00,65.13,65.24,65.12,65.2,27806.0,65.13,65.24,65.12,65.2,27806.0
2023-03-30 11:30:00,65.22,65.22,65.02,65.09,10396.0,65.22,65.22,65.02,65.09,10396.0
2023-03-30 11:35:00,65.1,65.22,65.08,65.22,7900.0,65.1,65.22,65.08,65.22,7900.0
2023-03-30 11:40:00,65.21,65.22,65.07,65.15,13533.0,65.21,65.22,65.07,65.15,13533.0
2023-03-30 11:45:00,65.16,65.16,64.98,65.07,58246.0,65.16,65.16,64.98,65.07,58246.0
2023-03-30 11:50:00,65.06,65.22,65.06,65.19,30804.0,65.06,65.22,65.06,65.19,30804.0
2023-03-30 11:55:00,65.2,65.26,65.11,65.16,9255.0,65.2,65.26,65.11,65.16,9255.0
2023-03-30 12:00:00,65.17,65.33,65.17,65.3,28229.0,65.17,65.33,65.17,65.3,28229.0
2023-03-30 12:05:00,65.31,65.33,65.25,65.3,18905.0,65.31,65.33,65.25,65.3,18905.0
2023-03-30 12:10:00,65.3,65.36,65.23,65.33,17826.0,65.3,65.36,65.23,65.33,17826.0
2023-03-30 12:15:00,65.31,65.36,65.28,65.32,7899.0,65.31,65.36,65.28,65.32,7899.0
2023-03-30 12:20:00,65.3,65.36,65.26,65.27,84529.0,65.3,65.36,65.26,65.27,84529.0
2023-03-30 12:25:00,65.27,65.28,65.23,65.25,21019.0,65.27,65.28,65.23,65.25,21019.0
2023-03-30 12:30:00,65.25,65.31,65.18,65.18,19284.0,65.25,65.31,65.18,65.18,19284.0
2023-03-30 12:35:00,65.17,65.21,65.14,65.14,22721.0,65.17,65.21,65.14,65.14,22721.0
2023-03-30 12:40:00,65.15,65.18,65.09,65.18,25925.0,65.15,65.18,65.09,65.18,25925.0
2023-03-30 12:45:00,65.18,65.2,65.17,65.19,4757.0,65.18,65.2,65.17,65.19,4757.0
2023-03-30 12:50:00,65.19,65.3,65.16,65.24,29344.0,65.19,65.3,65.16,65.24,29344.0
2023-03-30 12:55:00,65.25,65.25,65.16,65.18,17100.0,65.25,65.25,65.16,65.18,17100.0
2023-03-30 13:00:00,65.18,65.2,65.15,65.19,33097.0,65.18,65.2,65.15,65.19,33097.0
2023-03-30 13:05:00,65.18,65.19,65.04,65.09,25090.0,65.18,65.19,65.04,65.09,25090.0
2023-03-30 13:10:00,65.1,65.18,65.1,65.17,44186.0,65.1,65.18,65.1,65.17,44186.0
2023-03-30 13:15:00,65.17,65.18,65.06,65.11,58903.0,65.17,65.18,65.06,65.11,58903.0
2023-03-30 13:20:00,65.13,65.17,65.13,65.13,22931.0,65.13,65.17,65.13,65.13,22931.0
2023-03-30 13:25:00,65.15,65.22,65.13,65.14,3913.0,65.15,65.22,65.13,65.14,3913.0
2023-03-30 13:30:00,65.17,65.23,65.17,65.22,6053.0,65.17,65.23,65.17,65.22,6053.0
2023-03-30 13:35:00,65.22,65.25,65.17,65.17,13262.0,65.22,65.25,65.17,65.17,13262.0
2023-03-30 13:40:00,65.17,65.17,64.96,65.0,11704.0,65.17,65.17,64.96,65.0,11704.0
2023-03-30 13:45:00,65.01,65.1,64.9,65.1,31180.0,65.01,65.1,64.9,65.1,31180.0
2023-03-30 13:50:00,65.12,65.13,65.09,65.11,15325.0,65.12,65.13,65.09,65.11,15325.0
2023-03-30 13:55:00,65.17,65.28,65.17,65.27,13488.0,65.17,65.28,65.17,65.27,13488.0
2023-03-30 14:00:00,65.26,65.34,65.19,65.23,17613.0,65.26,65.34,65.19,65.23,17613.0
2023-03-30 14:05:00,65.25,65.34,65.24,65.32,18984.0,65.25,65.34,65.24,65.32,18984.0
2023-03-30 14:10:00,65.32,65.54,65.31,65.51,76492.0,65.32,65.54,65.31,65.51,76492.0
2023-03-30 14:15:00,65.51,65.51,65.41,65.41,50933.0,65.51,65.51,65.41,65.41,50933.0
2023-03-30 14:20:00,65.42,65.46,65.34,65.34,51200.0,65.42,65.46,65.34,65.34,51200.0
2023-03-30 14:25:00,65.34,65.44,65.29,65.3,129719.0,65.34,65.44,65.29,65.3,129719.0
2023-03-30 14:30:00,65.29,65.33,65.22,65.32,24413.0,65.29,65.33,65.22,65.32,24413.0
2023-03-30 14:35:00,65.33,65.34,65.22,65.22,15430.0,65.33,65.34,65.22,65.22,15430.0
2023-03-30 14:40:00,65.24,65.26,65.2,65.21,8541.0,65.24,65.26,65.2,65.21,8541.0
2023-03-30 14:45:00,65.21,65.25,65.18,65.25,15249.0,65.21,65.25,65.18,65.25,15249.0
2023-03-30 14:50:00,65.26,65.28,65.24,65.26,3825.0,65.26,65.28,65.24,65.26,3825.0
2023-03-30 14:55:00,65.26,65.31,65.24,65.29,21060.0,65.26,65.31,65.24,65.29,21060.0
2023-03-30 15:00:00,65.31,65.31,65.24,65.25,13475.0,65.31,65.31,65.24,65.25,13475.0
2023-03-30 15:05:00,65.27,65.27,65.17,65.18,11517.0,65.27,65.27,65.17,65.18,11517.0
2023-03-30 15:10:00,65.18,65.24,65.18,65.24,1888.0,65.18,65.24,65.18,65.24,1888.0
2023-03-30 15:15:00,65.25,65.29,65.22,65.26,8377.0,65.25,65.29,65.22,65.26,8377.0
2023-03-30 15:20:00,65.28,65.29,65.19,65.19,16121.0,65.28,65.29,65.19,65.19,16121.0
2023-03-30 15:25:00,65.18,65.19,65.15,65.18,18809.0,65.18,65.19,65.15,65.18,18809.0
2023-03-30 15:30:00,65.19,65.22,65.16,65.16,58553.0,65.19,65.22,65.16,65.16,58553.0
2023-03-30 15:35:00,65.17,65.21,65.14,65.19,32780.0,65.17,65.21,65.14,65.19,32780.0
2023-03-30 15:40:00,65.19,65.19,65.06,65.1,394106.0,65.19,65.19,65.06,65.1,394106.0
2023-03-30 15:45:00,65.1,65.14,65.09,65.13,30360.0,65.1,65.14,65.09,65.13,30360.0
2023-03-30 15:50:00,65.15,65.26,65.15,65.25,65698.0,65.15,65.26,65.15,65.25,65698.0
2023-03-30 15:55:00,65.25,65.33,65.25,65.32,82313.0,65.25,65.33,65.25,65.32,82313.0
2023-03-31 09:30:00,65.92,66.18,65.87,66.07,63603.0,65.92,66.18,65.87,66.07,63603.0
2023-03-31 09:35:00,66.11,66.17,66.07,66.14,37905.0,66.11,66.17,66.07,66.14,37905.0
2023-03-31 09:40:00,66.14,66.28,66.14,66.21,57426.0,66.14,66.28,66.14,66.21,57426.0
2023-03-31 09:45:00,66.23,66.28,66.08,66.09,47224.0,66.23,66.28,66.08,66.09,47224.0
2023-03-31 09:50:00,66.09,66.16,66.02,66.15,29514.0,66.09,66.16,66.02,66.15,29514.0
2023-03-31 09:55:00,66.14,66.18,65.98,66.04,42122.0,66.14,66.18,65.98,66.04,42122.0
2023-03-31 10:00:00,66.05,66.13,66.02,66.09,14230.0,66.05,66.13,66.02,66.09,14230.0
2023-03-31 10:05:00,66.08,66.14,66.07,66.11,20422.0,66.08,66.14,66.07,66.11,20422.0
2023-03-31 10:10:00,66.11,66.14,65.97,65.98,32662.0,66.11,66.14,65.97,65.98,32662.0
2023-03-31 10:15:00,65.99,66.06,65.92,66.04,37638.0,65.99,66.06,65.92,66.04,37638.0
2023-03-31 10:20:00,66.05,66.05,65.88,65.89,25129.0,66.05,66.05,65.88,65.89,25129.0
2023-03-31 10:25:00,65.87,65.93,65.82,65.88,46650.0,65.87,65.93,65.82,65.88,46650.0
2023-03-31 10:30:00,65.87,65.92,65.83,65.86,28931.0,65.87,65.92,65.83,65.86,28931.0
2023-03-31 10:35:00,65.86,65.88,65.68,65.8,31091.0,65.86,65.88,65.68,65.8,31091.0
2023-03-31 10:40:00,65.81,65.97,65.81,65.95,32983.0,65.81,65.97,65.81,65.95,32983.0
2023-03-31 10:45:00,65.94,66.05,65.94,66.01,16310.0,65.94,66.05,65.94,66.01,16310.0
2023-03-31 10:50:00,66.02,66.02,65.7,65.76,57765.0,66.02,66.02,65.7,65.76,57765.0
2023-03-31 10:55:00,65.73,65.75,65.63,65.74,31841.0,65.73,65.75,65.63,65.74,31841.0
2023-03-31 11:00:00,65.73,65.82,65.62,65.64,29837.0,65.73,65.82,65.62,65.64,29837.0
2023-03-31 11:05:00,65.66,65.69,65.26,65.45,60723.0,65.66,65.69,65.26,65.45,60723.0
2023-03-31 11:10:00,65.5,65.56,65.48,65.54,8666.0,65.5,65.56,65.48,65.54,8666.0
2023-03-31 11:15:00,65.52,65.54,65.47,65.5,10740.0,65.52,65.54,65.47,65.5,10740.0
2023-03-31 11:20:00,65.49,65.66,65.49,65.62,16406.0,65.49,65.66,65.49,65.62,16406.0
2023-03-31 11:25:00,65.63,65.9,65.63,65.87,53768.0,65.63,65.9,65.63,65.87,53768.0
2023-03-31 11:30:00,65.84,65.95,65.76,65.94,39383.0,65.84,65.95,65.76,65.94,39383.0
2023-03-31 11:35:00,65.94,66.11,65.92,66.08,37228.0,65.94,66.11,65.92,66.08,37228.0
2023-03-31 11:40:00,66.03,66.18,66.0,66.1,36561.0,66.03,66.18,66.0,66.1,36561.0
2023-03-31 11:45:00,66.11,66.18,66.07,66.14,23105.0,66.11,66.18,66.07,66.14,23105.0
2023-03-31 11:50:00,66.13,66.21,66.12,66.13,11489.0,66.13,66.21,66.12,66.13,11489.0
2023-03-31 11:55:00,66.14,66.28,66.14,66.28,12829.0,66.14,66.28,66.14,66.28,12829.0
2023-03-31 12:00:00,66.27,66.29,66.2,66.22,20126.0,66.27,66.29,66.2,66.22,20126.0
2023-03-31 12:05:00,66.25,66.25,66.12,66.2,9035.0,66.25,66.25,66.12,66.2,9035.0
2023-03-31 12:10:00,66.2,66.23,66.15,66.23,17704.0,66.2,66.23,66.15,66.23,17704.0
2023-03-31 12:15:00,66.26,66.43,66.26,66.38,54684.0,66.26,66.43,66.26,66.38,54684.0
2023-03-31 12:20:00,66.36,66.4,66.29,66.29,17743.0,66.36,66.4,66.29,66.29,17743.0
2023-03-31 12:25:00,66.28,66.43,66.28,66.4,30693.0,66.28,66.43,66.28,66.4,30693.0
2023-03-31 12:30:00,66.43,66.43,66.33,66.33,19644.0,66.43,66.43,66.33,66.33,19644.0
2023-03-31 12:35:00,66.36,66.44,66.36,66.4,14175.0,66.36,66.44,66.36,66.4,14175.0
2023-03-31 12:40:00,66.4,66.46,66.4,66.43,10986.0,66.4,66.46,66.4,66.43,10986.0
2023-03-31 12:45:00,66.41,66.41,66.29,66.33,22299.0,66.41,66.41,66.29,66.33,22299.0
2023-03-31 12:50:00,66.31,66.33,66.26,66.32,6332.0,66.31,66.33,66.26,66.32,6332.0
2023-03-31 12:55:00,66.31,66.38,66.3,66.38,32793.0,66.31,66.38,66.3,66.38,32793.0
2023-03-31 13:00:00,66.35,66.38,66.28,66.35,13686.0,66.35,66.38,66.28,66.35,13686.0
2023-03-31 13:05:00,66.35,66.36,66.26,66.28,14167.0,66.35,66.36,66.26,66.28,14167.0
2023-03-31 13:10:00,66.27,66.28,66.21,66.21,14667.0,66.27,66.28,66.21,66.21,14667.0
2023-03-31 13:15:00,66.22,66.25,66.2,66.21,15293.0,66.22,66.25,66.2,66.21,15293.0
2023-03-31 13:20:00,66.22,66.3,66.22,66.27,9091.0,66.22,66.3,66.22,66.27,9091.0
2023-03-31 13:25:00,66.27,66.32,66.25,66.28,6986.0,66.27,66.32,66.25,66.28,6986.0
2023-03-31 13:30:00,66.28,66.32,66.24,66.3,33373.0,66.28,66.32,66.24,66.3,33373.0
2023-03-31 13:35:00,66.3,66.31,66.23,66.3,17012.0,66.3,66.31,66.23,66.3,17012.0
2023-03-31 13:40:00,66.29,66.3,66.26,66.29,5820.0,66.29,66.3,66.26,66.29,5820.0
2023-03-31 13:45:00,66.29,66.33,66.22,66.28,14546.0,66.29,66.33,66.22,66.28,14546.0
2023-03-31 13:50:00,66.26,66.26,66.16,66.18,8634.0,66.26,66.26,66.16,66.18,8634.0
2023-03-31 13:55:00,66.15,66.23,66.14,66.21,11679.0,66.15,66.23,66.14,66.21,11679.0
2023-03-31 14:00:00,66.23,66.27,66.21,66.25,4000.0,66.23,66.27,66.21,66.25,4000.0
2023-03-31 14:05:00,66.25,66.38,66.25,66.28,21440.0,66.25,66.38,66.25,66.28,21440.0
2023-03-31 14:10:00,66.28,66.33,66.24,66.31,7618.0,66.28,66.33,66.24,66.31,7618.0
2023-03-31 14:15:00,66.35,66.41,66.33,66.38,13704.0,66.35,66.41,66.33,66.38,13704.0
2023-03-31 14:20:00,66.39,66.4,66.32,66.34,15847.0,66.39,66.4,66.32,66.34,15847.0
2023-03-31 14:25:00,66.35,66.5,66.35,66.47,59299.0,66.35,66.5,66.35,66.47,59299.0
2023-03-31 14:30:00,66.46,66.46,66.34,66.34,20731.0,66.46,66.46,66.34,66.34,20731.0
2023-03-31 14:35:00,66.34,66.34,66.27,66.3,8136.0,66.34,66.34,66.27,66.3,8136.0
2023-03-31 14:40:00,66.31,66.32,66.25,66.3,6550.0,66.31,66.32,66.25,66.3,6550.0
2023-03-31 14:45:00,66.32,66.32,66.23,66.24,12401.0,66.32,66.32,66.23,66.24,12401.0
2023-03-31 14:50:00,66.25,66.28,66.21,66.27,12719.0,66.25,66.28,66.21,66.27,12719.0
2023-03-31 14:55:00,66.26,66.28,66.22,66.25,67767.0,66.26,66.28,66.22,66.25,67767.0
2023-03-31 15:00:00,66.25,66.35,66.25,66.35,93563.0,66.25,66.35,66.25,66.35,93563.0
2023-03-31 15:05:00,66.35,66.35,66.29,66.3,39998.0,66.35,66.35,66.29,66.3,39998.0
2023-03-31 15:10:00,66.3,66.3,66.23,66.26,70197.0,66.3,66.3,66.23,66.26,70197.0
2023-03-31 15:15:00,66.27,66.31,66.24,66.28,13975.0,66.27,66.31,66.24,66.28,13975.0
2023-03-31 15:20:00,66.29,66.34,66.29,66.34,6880.0,66.29,66.34,66.29,66.34,6880.0
2023-03-31 15:25:00,66.34,66.37,66.33,66.34,24912.0,66.34,66.37,66.33,66.34,24912.0
2023-03-31 15:30:00,66.35,66.39,66.34,66.38,40949.0,66.35,66.39,66.34,66.38,40949.0
2023-03-31 15:35:00,66.38,66.39,66.34,66.35,19752.0,66.38,66.39,66.34,66.35,19752.0
2023-03-31 15:40:00,66.35,66.38,66.34,66.37,27590.0,66.35,66.38,66.34,66.37,27590.0
2023-03-31 15:45:00,66.38,66.4,66.35,66.38,58701.0,66.38,66.4,66.35,66.38,58701.0
2023-03-31 15:50:00,66.38,66.41,66.35,66.39,101748.0,66.38,66.41,66.35,66.39,101748.0
2023-03-31 15:55:00,66.39,66.46,66.38,66.42,191352.0,66.39,66.46,66.38,66.42,191352.0
2023-04-03 09:30:00,69.93,70.16,69.85,70.16,269865.0,69.93,70.16,69.85,70.16,269865.0
2023-04-03 09:35:00,70.17,70.25,70.01,70.2,113381.0,70.17,70.25,70.01,70.2,113381.0
2023-04-03 09:40:00,70.2,70.29,70.13,70.27,171030.0,70.2,70.29,70.13,70.27,171030.0
2023-04-03 09:45:00,70.28,70.39,70.24,70.37,237177.0,70.28,70.39,70.24,70.37,237177.0
2023-04-03 09:50:00,70.38,70.53,70.33,70.42,199107.0,70.38,70.53,70.33,70.42,199107.0
2023-04-03 09:55:00,70.41,70.44,70.34,70.43,332469.0,70.41,70.44,70.34,70.43,332469.0
2023-04-03 10:00:00,70.43,70.52,70.35,70.5,85006.0,70.43,70.52,70.35,70.5,85006.0
2023-04-03 10:05:00,70.51,70.7,70.5,70.61,124588.0,70.51,70.7,70.5,70.61,124588.0
2023-04-03 10:10:00,70.6,70.61,70.18,70.29,209106.0,70.6,70.61,70.18,70.29,209106.0
2023-04-03 10:15:00,70.25,70.34,70.13,70.27,54928.0,70.25,70.34,70.13,70.27,54928.0
2023-04-03 10:20:00,70.28,70.37,70.14,70.19,65641.0,70.28,70.37,70.14,70.19,65641.0
2023-04-03 10:25:00,70.2,70.28,70.19,70.2,74005.0,70.2,70.28,70.19,70.2,74005.0
2023-04-03 10:30:00,70.21,70.31,70.18,70.3,82290.0,70.21,70.31,70.18,70.3,82290.0
2023-04-03 10:35:00,70.29,70.36,69.98,70.01,148378.0,70.29,70.36,69.98,70.01,148378.0
2023-04-03 10:40:00,70.01,70.31,69.98,70.31,62266.0,70.01,70.31,69.98,70.31,62266.0
2023-04-03 10:45:00,70.31,70.37,70.1,70.14,73731.0,70.31,70.37,70.1,70.14,73731.0
2023-04-03 10:50:00,70.12,70.14,69.9,69.92,62515.0,70.12,70.14,69.9,69.92,62515.0
2023-04-03 10:55:00,69.92,70.02,69.88,69.92,208523.0,69.92,70.02,69.88,69.92,208523.0
2023-04-03 11:00:00,69.94,69.95,69.63,69.68,105512.0,69.94,69.95,69.63,69.68,105512.0
2023-04-03 11:05:00,69.67,69.79,69.64,69.79,80918.0,69.67,69.79,69.64,69.79,80918.0
2023-04-03 11:10:00,69.79,69.99,69.75,69.93,53642.0,69.79,69.99,69.75,69.93,53642.0
2023-04-03 11:15:00,69.91,70.03,69.85,70.01,62225.0,69.91,70.03,69.85,70.01,62225.0
2023-04-03 11:20:00,70.02,70.11,69.97,70.1,65107.0,70.02,70.11,69.97,70.1,65107.0
2023-04-03 11:25:00,70.09,70.31,69.98,70.24,91843.0,70.09,70.31,69.98,70.24,91843.0
2023-04-03 11:30:00,70.24,70.29,70.11,70.19,314587.0,70.24,70.29,70.11,70.19,314587.0
2023-04-03 11:35:00,70.21,70.29,70.13,70.28,27667.0,70.21,70.29,70.13,70.28,27667.0
2023-04-03 11:40:00,70.3,70.33,70.18,70.25,32159.0,70.3,70.33,70.18,70.25,32159.0
2023-04-03 11:45:00,70.21,70.27,69.96,69.98,39488.0,70.21,70.27,69.96,69.98,39488.0
2023-04-03 11:50:00,70.01,70.19,69.97,70.19,70128.0,70.01,70.19,69.97,70.19,70128.0
2023-04-03 11:55:00,70.17,70.25,70.14,70.15,135417.0,70.17,70.25,70.14,70.15,135417.0
2023-04-03 12:00:00,70.14,70.17,70.06,70.14,29264.0,70.14,70.17,70.06,70.14,29264.0
2023-04-03 12:05:00,70.14,70.2,69.96,70.04,271243.0,70.14,70.2,69.96,70.04,271243.0
2023-04-03 12:10:00,70.01,70.03,69.89,69.98,26185.0,70.01,70.03,69.89,69.98,26185.0
2023-04-03 12:15:00,69.99,70.2,69.98,70.2,36504.0,69.99,70.2,69.98,70.2,36504.0
2023-04-03 12:20:00,70.2,70.23,70.1,70.17,133256.0,70.2,70.23,70.1,70.17,133256.0
2023-04-03 12:25:00,70.17,70.31,70.1,70.3,55940.0,70.17,70.31,70.1,70.3,55940.0
2023-04-03 12:30:00,70.31,70.33,70.16,70.2,32957.0,70.31,70.33,70.16,70.2,32957.0
2023-04-03 12:35:00,70.22,70.22,70.04,70.04,7211.0,70.22,70.22,70.04,70.04,7211.0
2023-04-03 12:40:00,70.03,70.09,70.02,70.07,10930.0,70.03,70.09,70.02,70.07,10930.0
2023-04-03 12:45:00,70.09,70.12,70.01,70.09,21107.0,70.09,70.12,70.01,70.09,21107.0
2023-04-03 12:50:00,70.1,70.19,70.06,70.17,33505.0,70.1,70.19,70.06,70.17,33505.0
2023-04-03 12:55:00,70.18,70.28,70.16,70.26,35888.0,70.18,70.28,70.16,70.26,35888.0
2023-04-03 13:00:00,70.27,70.27,70.14,70.24,16920.0,70.27,70.27,70.14,70.24,16920.0
2023-04-03 13:05:00,70.23,70.37,70.23,70.34,76111.0,70.23,70.37,70.23,70.34,76111.0
2023-04-03 13:10:00,70.33,70.33,70.22,70.29,32899.0,70.33,70.33,70.22,70.29,32899.0
2023-04-03 13:15:00,70.29,70.32,70.22,70.28,28330.0,70.29,70.32,70.22,70.28,28330.0
2023-04-03 13:20:00,70.28,70.34,70.21,70.21,16146.0,70.28,70.34,70.21,70.21,16146.0
2023-04-03 13:25:00,70.2,70.21,70.14,70.19,7846.0,70.2,70.21,70.14,70.19,7846.0
2023-04-03 13:30:00,70.19,70.27,70.19,70.24,9182.0,70.19,70.27,70.19,70.24,9182.0
2023-04-03 13:35:00,70.21,70.21,70.13,70.16,9915.0,70.21,70.21,70.13,70.16,9915.0
2023-04-03 13:40:00,70.17,70.18,70.1,70.11,9779.0,70.17,70.18,70.1,70.11,9779.0
2023-04-03 13:45:00,70.12,70.24,70.05,70.22,7279.0,70.12,70.24,70.05,70.22,7279.0
2023-04-03 13:50:00,70.24,70.25,70.18,70.25,15743.0,70.24,70.25,70.18,70.25,15743.0
2023-04-03 13:55:00,70.26,70.3,70.2,70.21,25623.0,70.26,70.3,70.2,70.21,25623.0
2023-04-03 14:00:00,70.22,70.22,70.08,70.13,22587.0,70.22,70.22,70.08,70.13,22587.0
2023-04-03 14:05:00,70.11,70.14,70.06,70.13,18366.0,70.11,70.14,70.06,70.13,18366.0
2023-04-03 14:10:00,70.15,70.18,70.11,70.11,20796.0,70.15,70.18,70.11,70.11,20796.0
2023-04-03 14:15:00,70.1,70.1,69.91,69.96,27483.0,70.1,70.1,69.91,69.96,27483.0
2023-04-03 14:20:00,69.97,70.06,69.96,70.0,34585.0,69.97,70.06,69.96,70.0,34585.0
2023-04-03 14:25:00,69.99,70.28,69.99,70.25,56883.0,69.99,70.28,69.99,70.25,56883.0
2023-04-03 14:30:00,70.25,70.38,70.25,70.32,41646.0,70.25,70.38,70.25,70.32,41646.0
2023-04-03 14:35:00,70.32,70.33,70.27,70.29,18625.0,70.32,70.33,70.27,70.29,18625.0
2023-04-03 14:40:00,70.26,70.32,70.24,70.29,36381.0,70.26,70.32,70.24,70.29,36381.0
2023-04-03 14:45:00,70.29,70.3,70.24,70.25,112117.0,70.29,70.3,70.24,70.25,112117.0
2023-04-03 14:50:00,70.25,70.27,70.19,70.25,104866.0,70.25,70.27,70.19,70.25,104866.0
2023-04-03 14:55:00,70.26,70.27,70.23,70.24,35313.0,70.26,70.27,70.23,70.24,35313.0
2023-04-03 15:00:00,70.25,70.37,70.25,70.34,116267.0,70.25,70.37,70.25,70.34,116267.0
2023-04-03 15:05:00,70.34,70.42,70.34,70.35,190182.0,70.34,70.42,70.34,70.35,190182.0
2023-04-03 15:10:00,70.34,70.37,70.3,70.31,33011.0,70.34,70.37,70.3,70.31,33011.0
2023-04-03 15:15:00,70.31,70.32,70.13,70.14,159204.0,70.31,70.32,70.13,70.14,159204.0
2023-04-03 15:20:00,70.14,70.17,70.12,70.15,21986.0,70.14,70.17,70.12,70.15,21986.0
2023-04-03 15:25:00,70.15,70.16,70.08,70.08,52925.0,70.15,70.16,70.08,70.08,52925.0
2023-04-03 15:30:00,70.08,70.17,70.06,70.14,55597.0,70.08,70.17,70.06,70.14,55597.0
2023-04-03 15:35:00,70.13,70.15,70.09,70.09,51992.0,70.13,70.15,70.09,70.09,51992.0
2023-04-03 15:40:00,70.1,70.15,70.06,70.15,58926.0,70.1,70.15,70.06,70.15,58926.0
2023-04-03 15:45:00,70.16,70.18,70.11,70.17,67586.0,70.16,70.18,70.11,70.17,67586.0
2023-04-03 15:50:00,70.18,70.26,70.18,70.2,175654.0,70.18,70.26,70.18,70.2,175654.0
2023-04-03 15:55:00,70.21,70.32,70.2,70.26,332195.0,70.21,70.32,70.2,70.26,332195.0
2023-04-04 09:30:00,71.13,71.13,70.89,70.94,59885.0,71.13,71.13,70.89,70.94,59885.0
2023-04-04 09:35:00,70.95,71.1,70.91,71.04,37875.0,70.95,71.1,70.91,71.04,37875.0
2023-04-04 09:40:00,71.03,71.03,70.9,70.92,66498.0,71.03,71.03,70.9,70.92,66498.0
2023-04-04 09:45:00,70.92,71.04,70.88,70.92,54208.0,70.92,71.04,70.88,70.92,54208.0
2023-04-04 09:50:00,70.93,70.95,70.77,70.88,55836.0,70.93,70.95,70.77,70.88,55836.0
2023-04-04 09:55:00,70.87,70.97,70.82,70.94,30738.0,70.87,70.97,70.82,70.94,30738.0
2023-04-04 10:00:00,70.98,71.1,70.92,71.0,65631.0,70.98,71.1,70.92,71.0,65631.0
2023-04-04 10:05:00,70.99,71.12,70.89,70.91,100749.0,70.99,71.12,70.89,70.91,100749.0
2023-04-04 10:10:00,70.91,70.96,70.84,70.95,41632.0,70.91,70.96,70.84,70.95,41632.0
2023-04-04 10:15:00,70.93,70.93,70.58,70.59,73806.0,70.93,70.93,70.58,70.59,73806.0
2023-04-04 10:20:00,70.59,70.62,70.26,70.31,202380.0,70.59,70.62,70.26,70.31,202380.0
2023-04-04 10:25:00,70.29,70.41,70.06,70.38,65402.0,70.29,70.41,70.06,70.38,65402.0
2023-04-04 10:30:00,70.33,70.39,70.29,70.36,25788.0,70.33,70.39,70.29,70.36,25788.0
2023-04-04 10:35:00,70.36,70.66,70.36,70.53,141249.0,70.36,70.66,70.36,70.53,141249.0
2023-04-04 10:40:00,70.54,70.63,70.46,70.56,61495.0,70.54,70.63,70.46,70.56,61495.0
2023-04-04 10:45:00,70.6,70.6,69.92,69.99,74311.0,70.6,70.6,69.92,69.99,74311.0
2023-04-04 10:50:00,70.04,70.16,69.95,70.08,37529.0,70.04,70.16,69.95,70.08,37529.0
2023-04-04 10:55:00,70.12,70.21,70.06,70.1,29322.0,70.12,70.21,70.06,70.1,29322.0
2023-04-04 11:00:00,70.09,70.14,69.82,70.04,79635.0,70.09,70.14,69.82,70.04,79635.0
2023-04-04 11:05:00,70.03,70.31,69.98,70.3,47551.0,70.03,70.31,69.98,70.3,47551.0
2023-04-04 11:10:00,70.28,70.32,70.15,70.17,24178.0,70.28,70.32,70.15,70.17,24178.0
2023-04-04 11:15:00,70.15,70.15,69.91,69.98,46245.0,70.15,70.15,69.91,69.98,46245.0
2023-04-04 11:20:00,69.99,70.01,69.69,69.73,56134.0,69.99,70.01,69.69,69.73,56134.0
2023-04-04 11:25:00,69.73,70.12,69.67,70.06,58591.0,69.73,70.12,69.67,70.06,58591.0
2023-04-04 11:30:00,70.05,70.1,69.88,70.03,32475.0,70.05,70.1,69.88,70.03,32475.0
2023-04-04 11:35:00,70.04,70.13,69.97,69.98,10715.0,70.04,70.13,69.97,69.98,10715.0
2023-04-04 11:40:00,70.01,70.06,69.92,69.94,14068.0,70.01,70.06,69.92,69.94,14068.0
2023-04-04 11:45:00,69.96,70.04,69.91,70.0,137685.0,69.96,70.04,69.91,70.0,137685.0
2023-04-04 11:50:00,69.97,69.97,69.57,69.74,109835.0,69.97,69.97,69.57,69.74,109835.0
2023-04-04 11:55:00,69.75,69.98,69.73,69.9,14278.0,69.75,69.98,69.73,69.9,14278.0
2023-04-04 12:00:00,69.94,70.08,69.89,69.9,22758.0,69.94,70.08,69.89,69.9,22758.0
2023-04-04 12:05:00,69.93,69.96,69.8,69.92,19584.0,69.93,69.96,69.8,69.92,19584.0
2023-04-04 12:10:00,69.98,70.01,69.88,69.89,6319.0,69.98,70.01,69.88,69.89,6319.0
2023-04-04 12:15:00,69.89,69.98,69.89,69.94,4750.0,69.89,69.98,69.89,69.94,4750.0
2023-04-04 12:20:00,69.93,70.08,69.91,70.07,10525.0,69.93,70.08,69.91,70.07,10525.0
2023-04-04 12:25:00,70.11,70.19,70.07,70.08,20024.0,70.11,70.19,70.07,70.08,20024.0
2023-04-04 12:30:00,70.11,70.16,69.97,69.99,11841.0,70.11,70.16,69.97,69.99,11841.0
2023-04-04 12:35:00,69.96,69.96,69.83,69.88,28834.0,69.96,69.96,69.83,69.88,28834.0
2023-04-04 12:40:00,69.88,69.97,69.84,69.93,45384.0,69.88,69.97,69.84,69.93,45384.0
2023-04-04 12:45:00,69.97,69.97,69.82,69.88,22260.0,69.97,69.97,69.82,69.88,22260.0
2023-04-04 12:50:00,69.9,70.07,69.9,70.03,15466.0,69.9,70.07,69.9,70.03,15466.0
2023-04-04 12:55:00,70.02,70.08,70.0,70.01,6580.0,70.02,70.08,70.0,70.01,6580.0
2023-04-04 13:00:00,70.0,70.04,69.95,70.01,8729.0,70.0,70.04,69.95,70.01,8729.0
2023-04-04 13:05:00,69.99,69.99,69.95,69.99,6650.0,69.99,69.99,69.95,69.99,6650.0
2023-04-04 13:10:00,69.99,70.2,69.94,70.2,23735.0,69.99,70.2,69.94,70.2,23735.0
2023-04-04 13:15:00,70.2,70.27,70.13,70.24,33995.0,70.2,70.27,70.13,70.24,33995.0
2023-04-04 13:20:00,70.25,70.45,70.25,70.38,73204.0,70.25,70.45,70.25,70.38,73204.0
2023-04-04 13:25:00,70.41,70.46,70.25,70.26,18424.0,70.41,70.46,70.25,70.26,18424.0
2023-04-04 13:30:00,70.27,70.27,70.1,70.1,13687.0,70.27,70.27,70.1,70.1,13687.0
2023-04-04 13:35:00,70.13,70.26,70.13,70.24,10945.0,70.13,70.26,70.13,70.24,10945.0
2023-04-04 13:40:00,70.24,70.34,70.19,70.3,10515.0,70.24,70.34,70.19,70.3,10515.0
2023-04-04 13:45:00,70.34,70.41,70.3,70.39,10041.0,70.34,70.41,70.3,70.39,10041.0
2023-04-04 13:50:00,70.39,70.48,70.36,70.41,23740.0,70.39,70.48,70.36,70.41,23740.0
2023-04-04 13:55:00,70.45,70.49,70.42,70.49,17711.0,70.45,70.49,70.42,70.49,17711.0
2023-04-04 14:00:00,70.46,70.51,70.38,70.41,31777.0,70.46,70.51,70.38,70.41,31777.0
2023-04-04 14:05:00,70.42,70.49,70.33,70.38,13270.0,70.42,70.49,70.33,70.38,13270.0
2023-04-04 14:10:00,70.42,70.52,70.41,70.47,15184.0,70.42,70.52,70.41,70.47,15184.0
2023-04-04 14:15:00,70.47,70.54,70.43,70.5,37771.0,70.47,70.54,70.43,70.5,37771.0
2023-04-04 14:20:00,70.52,70.59,70.44,70.44,32388.0,70.52,70.59,70.44,70.44,32388.0
2023-04-04 14:25:00,70.45,70.62,70.42,70.43,40247.0,70.45,70.62,70.42,70.43,40247.0
2023-04-04 14:30:00,70.44,70.5,70.39,70.45,36474.0,70.44,70.5,70.39,70.45,36474.0
2023-04-04 14:35:00,70.47,70.5,70.43,70.44,80397.0,70.47,70.5,70.43,70.44,80397.0
2023-04-04 14:40:00,70.45,70.45,70.18,70.21,48342.0,70.45,70.45,70.18,70.21,48342.0
2023-04-04 14:45:00,70.2,70.31,70.18,70.31,21562.0,70.2,70.31,70.18,70.31,21562.0
2023-04-04 14:50:00,70.32,70.39,70.31,70.36,12465.0,70.32,70.39,70.31,70.36,12465.0
2023-04-04 14:55:00,70.37,70.39,70.25,70.28,10000.0,70.37,70.39,70.25,70.28,10000.0
2023-04-04 15:00:00,70.29,70.33,70.26,70.3,21990.0,70.29,70.33,70.26,70.3,21990.0
2023-04-04 15:05:00,70.3,70.32,70.25,70.25,17724.0,70.3,70.32,70.25,70.25,17724.0
2023-04-04 15:10:00,70.23,70.26,70.09,70.11,33054.0,70.23,70.26,70.09,70.11,33054.0
2023-04-04 15:15:00,70.1,70.13,70.05,70.1,21952.0,70.1,70.13,70.05,70.1,21952.0
2023-04-04 15:20:00,70.13,70.16,70.09,70.16,14845.0,70.13,70.16,70.09,70.16,14845.0
2023-04-04 15:25:00,70.16,70.19,70.14,70.18,8795.0,70.16,70.19,70.14,70.18,8795.0
2023-04-04 15:30:00,70.18,70.21,70.16,70.16,23618.0,70.18,70.21,70.16,70.16,23618.0
2023-04-04 15:35:00,70.15,70.19,70.1,70.17,10729.0,70.15,70.19,70.1,70.17,10729.0
2023-04-04 15:40:00,70.17,70.17,70.12,70.14,15548.0,70.17,70.17,70.12,70.14,15548.0
2023-04-04 15:45:00,70.13,70.18,70.12,70.16,27117.0,70.13,70.18,70.12,70.16,27117.0
2023-04-04 15:50:00,70.17,70.26,70.17,70.23,90520.0,70.17,70.26,70.17,70.23,90520.0
2023-04-04 15:55:00,70.24,70.3,70.23,70.29,99199.0,70.24,70.3,70.23,70.29,99199.0
2023-04-05 09:30:00,70.49,70.52,70.32,70.38,151930.0,70.49,70.52,70.32,70.38,151930.0
2023-04-05 09:35:00,70.4,70.42,70.12,70.23,111495.0,70.4,70.42,70.12,70.23,111495.0
2023-04-05 09:40:00,70.21,70.27,70.14,70.2,69251.0,70.21,70.27,70.14,70.2,69251.0
2023-04-05 09:45:00,70.21,70.36,70.18,70.36,51991.0,70.21,70.36,70.18,70.36,51991.0
2023-04-05 09:50:00,70.35,70.49,70.33,70.45,45424.0,70.35,70.49,70.33,70.45,45424.0
2023-04-05 09:55:00,70.43,70.43,70.32,70.35,28365.0,70.43,70.43,70.32,70.35,28365.0
2023-04-05 10:00:00,70.35,70.41,70.16,70.16,36914.0,70.35,70.41,70.16,70.16,36914.0
2023-04-05 10:05:00,70.16,70.21,69.99,70.03,168903.0,70.16,70.21,69.99,70.03,168903.0
2023-04-05 10:10:00,70.03,70.09,70.0,70.05,22577.0,70.03,70.09,70.0,70.05,22577.0
2023-04-05 10:15:00,70.01,70.06,69.86,69.91,34992.0,70.01,70.06,69.86,69.91,34992.0
2023-04-05 10:20:00,69.89,70.18,69.89,70.16,17619.0,69.89,70.18,69.89,70.16,17619.0
2023-04-05 10:25:00,70.17,70.22,70.11,70.12,24590.0,70.17,70.22,70.11,70.12,24590.0
2023-04-05 10:30:00,70.14,70.43,70.14,70.22,96724.0,70.14,70.43,70.14,70.22,96724.0
2023-04-05 10:35:00,70.2,70.3,70.05,70.11,117088.0,70.2,70.3,70.05,70.11,117088.0
2023-04-05 10:40:00,70.08,70.15,69.79,69.8,83971.0,70.08,70.15,69.79,69.8,83971.0
2023-04-05 10:45:00,69.79,69.83,69.68,69.74,32504.0,69.79,69.83,69.68,69.74,32504.0
2023-04-05 10:50:00,69.77,69.93,69.7,69.91,45120.0,69.77,69.93,69.7,69.91,45120.0
2023-04-05 10:55:00,69.91,70.07,69.91,70.02,61902.0,69.91,70.07,69.91,70.02,61902.0
2023-04-05 11:00:00,70.02,70.23,69.97,70.19,34389.0,70.02,70.23,69.97,70.19,34389.0
2023-04-05 11:05:00,70.19,70.34,70.13,70.13,34557.0,70.19,70.34,70.13,70.13,34557.0
2023-04-05 11:10:00,70.14,70.31,70.14,70.28,16249.0,70.14,70.31,70.14,70.28,16249.0
2023-04-05 11:15:00,70.25,70.27,70.05,70.08,48424.0,70.25,70.27,70.05,70.08,48424.0
2023-04-05 11:20:00,70.08,70.16,69.95,69.96,7152.0,70.08,70.16,69.95,69.96,7152.0
2023-04-05 11:25:00,69.95,70.27,69.92,70.17,16606.0,69.95,70.27,69.92,70.17,16606.0
2023-04-05 11:30:00,70.09,70.28,70.06,70.27,16177.0,70.09,70.28,70.06,70.27,16177.0
2023-04-05 11:35:00,70.27,70.36,70.25,70.3,11733.0,70.27,70.36,70.25,70.3,11733.0
2023-04-05 11:40:00,70.28,70.3,70.18,70.23,47787.0,70.28,70.3,70.18,70.23,47787.0
2023-04-05 11:45:00,70.22,70.32,70.21,70.32,26246.0,70.22,70.32,70.21,70.32,26246.0
2023-04-05 11:50:00,70.33,70.36,70.2,70.25,17136.0,70.33,70.36,70.2,70.25,17136.0
2023-04-05 11:55:00,70.25,70.38,70.25,70.36,17282.0,70.25,70.38,70.25,70.36,17282.0
2023-04-05 12:00:00,70.33,70.39,70.28,70.3,32642.0,70.33,70.39,70.28,70.3,32642.0
2023-04-05 12:05:00,70.3,70.37,70.25,70.25,27533.0,70.3,70.37,70.25,70.25,27533.0
2023-04-05 12:10:00,70.24,70.34,70.24,70.33,47469.0,70.24,70.34,70.24,70.33,47469.0
2023-04-05 12:15:00,70.32,70.38,70.3,70.37,31865.0,70.32,70.38,70.3,70.37,31865.0
2023-04-05 12:20:00,70.38,70.42,70.34,70.39,29812.0,70.38,70.42,70.34,70.39,29812.0
2023-04-05 12:25:00,70.36,70.37,70.2,70.34,17959.0,70.36,70.37,70.2,70.34,17959.0
2023-04-05 12:30:00,70.32,70.4,70.27,70.4,11470.0,70.32,70.4,70.27,70.4,11470.0
2023-04-05 12:35:00,70.4,70.48,70.31,70.31,49878.0,70.4,70.48,70.31,70.31,49878.0
2023-04-05 12:40:00,70.32,70.32,70.22,70.25,25558.0,70.32,70.32,70.22,70.25,25558.0
2023-04-05 12:45:00,70.29,70.3,70.22,70.22,16400.0,70.29,70.3,70.22,70.22,16400.0
2023-04-05 12:50:00,70.21,70.28,70.16,70.28,7580.0,70.21,70.28,70.16,70.28,7580.0
2023-04-05 12:55:00,70.31,70.39,70.31,70.37,19946.0,70.31,70.39,70.31,70.37,19946.0
2023-04-05 13:00:00,70.38,70.44,70.36,70.42,28377.0,70.38,70.44,70.36,70.42,28377.0
2023-04-05 13:05:00,70.44,70.5,70.42,70.42,20531.0,70.44,70.5,70.42,70.42,20531.0
2023-04-05 13:10:00,70.41,70.5,70.38,70.4,19753.0,70.41,70.5,70.38,70.4,19753.0
2023-04-05 13:15:00,70.44,70.46,70.4,70.45,13900.0,70.44,70.46,70.4,70.45,13900.0
2023-04-05 13:20:00,70.44,70.51,70.43,70.5,41888.0,70.44,70.51,70.43,70.5,41888.0
2023-04-05 13:25:00,70.5,70.54,70.45,70.5,47299.0,70.5,70.54,70.45,70.5,47299.0
2023-04-05 13:30:00,70.51,70.53,70.46,70.48,10400.0,70.51,70.53,70.46,70.48,10400.0
2023-04-05 13:35:00,70.47,70.48,70.37,70.43,45096.0,70.47,70.48,70.37,70.43,45096.0
2023-04-05 13:40:00,70.4,70.42,70.35,70.41,8081.0,70.4,70.42,70.35,70.41,8081.0
2023-04-05 13:45:00,70.38,70.43,70.35,70.41,6216.0,70.38,70.43,70.35,70.41,6216.0
2023-04-05 13:50:00,70.41,70.44,70.39,70.4,3486.0,70.41,70.44,70.39,70.4,3486.0
2023-04-05 13:55:00,70.43,70.46,70.42,70.46,4483.0,70.43,70.46,70.42,70.46,4483.0
2023-04-05 14:00:00,70.46,70.51,70.37,70.42,12932.0,70.46,70.51,70.37,70.42,12932.0
2023-04-05 14:05:00,70.45,70.51,70.45,70.47,10912.0,70.45,70.51,70.45,70.47,10912.0
2023-04-05 14:10:00,70.47,70.5,70.43,70.45,14423.0,70.47,70.5,70.43,70.45,14423.0
2023-04-05 14:15:00,70.47,70.5,70.44,70.47,9699.0,70.47,70.5,70.44,70.47,9699.0
2023-04-05 14:20:00,70.46,70.55,70.37,70.37,24245.0,70.46,70.55,70.37,70.37,24245.0
2023-04-05 14:25:00,70.38,70.5,70.35,70.5,31480.0,70.38,70.5,70.35,70.5,31480.0
2023-04-05 14:30:00,70.5,70.5,70.43,70.45,18863.0,70.5,70.5,70.43,70.45,18863.0
2023-04-05 14:35:00,70.45,70.47,70.4,70.41,12137.0,70.45,70.47,70.4,70.41,12137.0
2023-04-05 14:40:00,70.4,70.4,70.36,70.39,11363.0,70.4,70.4,70.36,70.39,11363.0
2023-04-05 14:45:00,70.39,70.4,70.34,70.35,62003.0,70.39,70.4,70.34,70.35,62003.0
2023-04-05 14:50:00,70.36,70.36,70.27,70.27,31921.0,70.36,70.36,70.27,70.27,31921.0
2023-04-05 14:55:00,70.29,70.33,70.29,70.31,13507.0,70.29,70.33,70.29,70.31,13507.0
2023-04-05 15:00:00,70.32,70.32,70.23,70.24,65839.0,70.32,70.32,70.23,70.24,65839.0
2023-04-05 15:05:00,70.25,70.27,70.21,70.23,56354.0,70.25,70.27,70.21,70.23,56354.0
2023-04-05 15:10:00,70.24,70.27,70.24,70.25,16890.0,70.24,70.27,70.24,70.25,16890.0
2023-04-05 15:15:00,70.26,70.3,70.23,70.3,9352.0,70.26,70.3,70.23,70.3,9352.0
2023-04-05 15:20:00,70.32,70.34,70.29,70.33,6100.0,70.32,70.34,70.29,70.33,6100.0
2023-04-05 15:25:00,70.34,70.36,70.31,70.31,25606.0,70.34,70.36,70.31,70.31,25606.0
2023-04-05 15:30:00,70.32,70.33,70.27,70.32,37296.0,70.32,70.33,70.27,70.32,37296.0
2023-04-05 15:35:00,70.32,70.33,70.29,70.3,11117.0,70.32,70.33,70.29,70.3,11117.0
2023-04-05 15:40:00,70.31,70.32,70.29,70.3,10930.0,70.31,70.32,70.29,70.3,10930.0
2023-04-05 15:45:00,70.31,70.31,70.26,70.27,18782.0,70.31,70.31,70.26,70.27,18782.0
2023-04-05 15:50:00,70.28,70.32,70.28,70.31,13208.0,70.28,70.32,70.28,70.31,13208.0
2023-04-05 15:55:00,70.3,70.31,70.25,70.27,46176.0,70.3,70.31,70.25,70.27,46176.0
2023-04-06 09:30:00,70.35,70.35,69.99,70.06,24016.0,70.35,70.35,69.99,70.06,24016.0
2023-04-06 09:35:00,70.0,70.02,69.9,69.98,147910.0,70.0,70.02,69.9,69.98,147910.0
2023-04-06 09:40:00,69.99,70.0,69.77,69.98,37486.0,69.99,70.0,69.77,69.98,37486.0
2023-04-06 09:45:00,69.96,70.2,69.89,70.15,85477.0,69.96,70.2,69.89,70.15,85477.0
2023-04-06 09:50:00,70.24,70.3,70.05,70.1,36888.0,70.24,70.3,70.05,70.1,36888.0
2023-04-06 09:55:00,70.09,70.25,70.06,70.2,12360.0,70.09,70.25,70.06,70.2,12360.0
2023-04-06 10:00:00,70.21,70.35,70.21,70.23,48448.0,70.21,70.35,70.21,70.23,48448.0
2023-04-06 10:05:00,70.24,70.39,70.22,70.3,66660.0,70.24,70.39,70.22,70.3,66660.0
2023-04-06 10:10:00,70.3,70.41,70.25,70.27,26643.0,70.3,70.41,70.25,70.27,26643.0
2023-04-06 10:15:00,70.28,70.43,70.27,70.38,60634.0,70.28,70.43,70.27,70.38,60634.0
2023-04-06 10:20:00,70.37,70.4,70.05,70.15,48908.0,70.37,70.4,70.05,70.15,48908.0
2023-04-06 10:25:00,70.15,70.34,70.11,70.23,37007.0,70.15,70.34,70.11,70.23,37007.0
2023-04-06 10:30:00,70.24,70.29,70.1,70.21,15670.0,70.24,70.29,70.1,70.21,15670.0
2023-04-06 10:35:00,70.2,70.28,70.14,70.2,19964.0,70.2,70.28,70.14,70.2,19964.0
2023-04-06 10:40:00,70.21,70.28,70.2,70.28,15730.0,70.21,70.28,70.2,70.28,15730.0
2023-04-06 10:45:00,70.26,70.39,70.23,70.31,39519.0,70.26,70.39,70.23,70.31,39519.0
2023-04-06 10:50:00,70.32,70.39,70.24,70.26,34338.0,70.32,70.39,70.24,70.26,34338.0
2023-04-06 10:55:00,70.26,70.3,70.23,70.28,17678.0,70.26,70.3,70.23,70.28,17678.0
2023-04-06 11:00:00,70.29,70.41,70.25,70.3,27979.0,70.29,70.41,70.25,70.3,27979.0
2023-04-06 11:05:00,70.31,70.4,70.29,70.33,149179.0,70.31,70.4,70.29,70.33,149179.0
2023-04-06 11:10:00,70.31,70.38,70.27,70.28,29212.0,70.31,70.38,70.27,70.28,29212.0
2023-04-06 11:15:00,70.29,70.4,70.25,70.26,44205.0,70.29,70.4,70.25,70.26,44205.0
2023-04-06 11:20:00,70.24,70.31,70.19,70.28,87525.0,70.24,70.31,70.19,70.28,87525.0
2023-04-06 11:25:00,70.25,70.33,70.21,70.23,17075.0,70.25,70.33,70.21,70.23,17075.0
2023-04-06 11:30:00,70.26,70.29,70.21,70.23,18419.0,70.26,70.29,70.21,70.23,18419.0
2023-04-06 11:35:00,70.21,70.36,70.21,70.32,15159.0,70.21,70.36,70.21,70.32,15159.0
2023-04-06 11:40:00,70.29,70.43,70.27,70.37,24334.0,70.29,70.43,70.27,70.37,24334.0
2023-04-06 11:45:00,70.38,70.49,70.36,70.45,24802.0,70.38,70.49,70.36,70.45,24802.0
2023-04-06 11:50:00,70.46,70.47,70.34,70.42,25871.0,70.46,70.47,70.34,70.42,25871.0
2023-04-06 11:55:00,70.43,70.46,70.38,70.43,27061.0,70.43,70.46,70.38,70.43,27061.0
2023-04-06 12:00:00,70.44,70.45,70.26,70.27,25210.0,70.44,70.45,70.26,70.27,25210.0
2023-04-06 12:05:00,70.28,70.3,70.23,70.27,19291.0,70.28,70.3,70.23,70.27,19291.0
2023-04-06 12:10:00,70.25,70.29,70.12,70.23,60224.0,70.25,70.29,70.12,70.23,60224.0
2023-04-06 12:15:00,70.23,70.23,70.12,70.15,23450.0,70.23,70.23,70.12,70.15,23450.0
2023-04-06 12:20:00,70.14,70.2,70.13,70.19,18494.0,70.14,70.2,70.13,70.19,18494.0
2023-04-06 12:25:00,70.16,70.19,70.07,70.08,31300.0,70.16,70.19,70.07,70.08,31300.0
2023-04-06 12:30:00,70.08,70.25,70.07,70.24,32710.0,70.08,70.25,70.07,70.24,32710.0
2023-04-06 12:35:00,70.24,70.27,70.21,70.24,14249.0,70.24,70.27,70.21,70.24,14249.0
2023-04-06 12:40:00,70.23,70.23,70.16,70.18,26034.0,70.23,70.23,70.16,70.18,26034.0
2023-04-06 12:45:00,70.17,70.17,69.97,69.98,58576.0,70.17,70.17,69.97,69.98,58576.0
2023-04-06 12:50:00,69.97,70.11,69.95,70.11,39490.0,69.97,70.11,69.95,70.11,39490.0
2023-04-06 12:55:00,70.1,70.22,70.08,70.22,56282.0,70.1,70.22,70.08,70.22,56282.0
2023-04-06 13:00:00,70.19,70.25,70.16,70.21,22986.0,70.19,70.25,70.16,70.21,22986.0
2023-04-06 13:05:00,70.21,70.27,70.2,70.24,19457.0,70.21,70.27,70.2,70.24,19457.0
2023-04-06 13:10:00,70.24,70.27,70.17,70.17,22516.0,70.24,70.27,70.17,70.17,22516.0
2023-04-06 13:15:00,70.16,70.3,70.15,70.3,30593.0,70.16,70.3,70.15,70.3,30593.0
2023-04-06 13:20:00,70.3,70.35,70.28,70.35,23001.0,70.3,70.35,70.28,70.35,23001.0
2023-04-06 13:25:00,70.33,70.34,70.27,70.32,4000.0,70.33,70.34,70.27,70.32,4000.0
2023-04-06 13:30:00,70.33,70.34,70.25,70.3,3855.0,70.33,70.34,70.25,70.3,3855.0
2023-04-06 13:35:00,70.31,70.33,70.26,70.33,33583.0,70.31,70.33,70.26,70.33,33583.0
2023-04-06 13:40:00,70.31,70.32,70.29,70.31,7663.0,70.31,70.32,70.29,70.31,7663.0
2023-04-06 13:45:00,70.28,70.34,70.27,70.34,7561.0,70.28,70.34,70.27,70.34,7561.0
2023-04-06 13:50:00,70.34,70.37,70.25,70.3,22932.0,70.34,70.37,70.25,70.3,22932.0
2023-04-06 13:55:00,70.31,70.32,70.25,70.32,10642.0,70.31,70.32,70.25,70.32,10642.0
2023-04-06 14:00:00,70.31,70.36,70.27,70.33,15748.0,70.31,70.36,70.27,70.33,15748.0
2023-04-06 14:05:00,70.34,70.38,70.3,70.32,20478.0,70.34,70.38,70.3,70.32,20478.0
2023-04-06 14:10:00,70.34,70.38,70.22,70.26,28758.0,70.34,70.38,70.22,70.26,28758.0
2023-04-06 14:15:00,70.28,70.35,70.28,70.32,25322.0,70.28,70.35,70.28,70.32,25322.0
2023-04-06 14:20:00,70.33,70.38,70.31,70.34,22769.0,70.33,70.38,70.31,70.34,22769.0
2023-04-06 14:25:00,70.35,70.45,70.27,70.42,92800.0,70.35,70.45,70.27,70.42,92800.0
2023-04-06 14:30:00,70.44,70.44,70.33,70.39,27689.0,70.44,70.44,70.33,70.39,27689.0
2023-04-06 14:35:00,70.39,70.4,70.35,70.37,6679.0,70.39,70.4,70.35,70.37,6679.0
2023-04-06 14:40:00,70.37,70.38,70.34,70.36,23532.0,70.37,70.38,70.34,70.36,23532.0
2023-04-06 14:45:00,70.37,70.37,70.34,70.36,10782.0,70.37,70.37,70.34,70.36,10782.0
2023-04-06 14:50:00,70.34,70.35,70.31,70.32,12926.0,70.34,70.35,70.31,70.32,12926.0
2023-04-06 14:55:00,70.31,70.33,70.28,70.3,16143.0,70.31,70.33,70.28,70.3,16143.0
2023-04-06 15:00:00,70.29,70.36,70.29,70.33,8900.0,70.29,70.36,70.29,70.33,8900.0
2023-04-06 15:05:00,70.33,70.35,70.33,70.33,8090.0,70.33,70.35,70.33,70.33,8090.0
2023-04-06 15:10:00,70.32,70.33,70.29,70.31,6131.0,70.32,70.33,70.29,70.31,6131.0
2023-04-06 15:15:00,70.31,70.33,70.28,70.31,9030.0,70.31,70.33,70.28,70.31,9030.0
2023-04-06 15:20:00,70.31,70.34,70.31,70.32,6791.0,70.31,70.34,70.31,70.32,6791.0
2023-04-06 15:25:00,70.32,70.35,70.32,70.33,6442.0,70.32,70.35,70.32,70.33,6442.0
2023-04-06 15:30:00,70.33,70.35,70.32,70.33,15860.0,70.33,70.35,70.32,70.33,15860.0
2023-04-06 15:35:00,70.34,70.35,70.3,70.31,20982.0,70.34,70.35,70.3,70.31,20982.0
2023-04-06 15:40:00,70.31,70.31,70.24,70.26,49942.0,70.31,70.31,70.24,70.26,49942.0
2023-04-06 15:45:00,70.26,70.3,70.25,70.3,18630.0,70.26,70.3,70.25,70.3,18630.0
2023-04-06 15:50:00,70.32,70.32,70.27,70.27,35298.0,70.32,70.32,70.27,70.27,35298.0
2023-04-06 15:55:00,70.28,70.31,70.23,70.24,54002.0,70.28,70.31,70.23,70.24,54002.0
2023-04-10 09:30:00,70.23,70.34,70.23,70.28,62950.0,70.23,70.34,70.23,70.28,62950.0
2023-04-10 09:35:00,70.24,70.36,70.21,70.35,172627.0,70.24,70.36,70.21,70.35,172627.0
2023-04-10 09:40:00,70.34,70.57,70.34,70.43,185962.0,70.34,70.57,70.34,70.43,185962.0
2023-04-10 09:45:00,70.44,70.53,70.38,70.38,55175.0,70.44,70.53,70.38,70.38,55175.0
2023-04-10 09:50:00,70.37,70.47,70.37,70.41,31169.0,70.37,70.47,70.37,70.41,31169.0
2023-04-10 09:55:00,70.41,70.45,70.29,70.37,31712.0,70.41,70.45,70.29,70.37,31712.0
2023-04-10 10:00:00,70.35,70.58,70.34,70.4,43360.0,70.35,70.58,70.34,70.4,43360.0
2023-04-10 10:05:00,70.42,70.51,70.42,70.48,32144.0,70.42,70.51,70.42,70.48,32144.0
2023-04-10 10:10:00,70.47,70.57,70.46,70.54,69228.0,70.47,70.57,70.46,70.54,69228.0
2023-04-10 10:15:00,70.54,70.59,70.42,70.42,25860.0,70.54,70.59,70.42,70.42,25860.0
2023-04-10 10:20:00,70.42,70.46,70.37,70.38,19596.0,70.42,70.46,70.37,70.38,19596.0
2023-04-10 10:25:00,70.38,70.44,70.34,70.43,24282.0,70.38,70.44,70.34,70.43,24282.0
2023-04-10 10:30:00,70.43,70.64,70.43,70.59,41408.0,70.43,70.64,70.43,70.59,41408.0
2023-04-10 10:35:00,70.59,70.79,70.58,70.6,117596.0,70.59,70.79,70.58,70.6,117596.0
2023-04-10 10:40:00,70.64,70.64,70.25,70.32,52338.0,70.64,70.64,70.25,70.32,52338.0
2023-04-10 10:45:00,70.3,70.3,70.1,70.15,30564.0,70.3,70.3,70.1,70.15,30564.0
2023-04-10 10:50:00,70.18,70.23,70.13,70.19,9523.0,70.18,70.23,70.13,70.19,9523.0
2023-04-10 10:55:00,70.19,70.2,70.09,70.13,9248.0,70.19,70.2,70.09,70.13,9248.0
2023-04-10 11:00:00,70.14,70.29,70.09,70.25,47542.0,70.14,70.29,70.09,70.25,47542.0
2023-04-10 11:05:00,70.27,70.32,70.19,70.22,12714.0,70.27,70.32,70.19,70.22,12714.0
2023-04-10 11:10:00,70.22,70.31,70.22,70.28,17736.0,70.22,70.31,70.22,70.28,17736.0
2023-04-10 11:15:00,70.28,70.31,70.16,70.23,5900.0,70.28,70.31,70.16,70.23,5900.0
2023-04-10 11:20:00,70.22,70.22,70.09,70.16,8840.0,70.22,70.22,70.09,70.16,8840.0
2023-04-10 11:25:00,70.18,70.31,70.18,70.29,12413.0,70.18,70.31,70.18,70.29,12413.0
2023-04-10 11:30:00,70.27,70.27,70.11,70.19,5732.0,70.27,70.27,70.11,70.19,5732.0
2023-04-10 11:35:00,70.17,70.17,70.05,70.05,18038.0,70.17,70.17,70.05,70.05,18038.0
2023-04-10 11:40:00,70.05,70.06,69.9,69.93,20436.0,70.05,70.06,69.9,69.93,20436.0
2023-04-10 11:45:00,69.89,70.03,69.89,70.0,12922.0,69.89,70.03,69.89,70.0,12922.0
2023-04-10 11:50:00,70.0,70.01,69.91,69.92,16690.0,70.0,70.01,69.91,69.92,16690.0
2023-04-10 11:55:00,69.9,69.94,69.8,69.85,49773.0,69.9,69.94,69.8,69.85,49773.0
2023-04-10 12:00:00,69.85,69.86,69.78,69.85,36788.0,69.85,69.86,69.78,69.85,36788.0
2023-04-10 12:05:00,69.85,69.89,69.8,69.86,24867.0,69.85,69.89,69.8,69.86,24867.0
2023-04-10 12:10:00,69.85,69.97,69.85,69.94,18860.0,69.85,69.97,69.85,69.94,18860.0
2023-04-10 12:15:00,69.94,70.04,69.92,69.93,38854.0,69.94,70.04,69.92,69.93,38854.0
2023-04-10 12:20:00,69.94,70.04,69.92,69.99,46073.0,69.94,70.04,69.92,69.99,46073.0
2023-04-10 12:25:00,69.99,70.04,69.9,69.95,21617.0,69.99,70.04,69.9,69.95,21617.0
2023-04-10 12:30:00,69.95,70.01,69.92,69.92,9911.0,69.95,70.01,69.92,69.92,9911.0
2023-04-10 12:35:00,69.91,69.97,69.89,69.94,12403.0,69.91,69.97,69.89,69.94,12403.0
2023-04-10 12:40:00,69.93,69.93,69.84,69.88,25296.0,69.93,69.93,69.84,69.88,25296.0
2023-04-10 12:45:00,69.9,69.9,69.83,69.84,24793.0,69.9,69.9,69.83,69.84,24793.0
2023-04-10 12:50:00,69.84,69.89,69.8,69.86,19677.0,69.84,69.89,69.8,69.86,19677.0
2023-04-10 12:55:00,69.87,69.87,69.76,69.82,34560.0,69.87,69.87,69.76,69.82,34560.0
2023-04-10 13:00:00,69.83,69.88,69.77,69.79,18453.0,69.83,69.88,69.77,69.79,18453.0
2023-04-10 13:05:00,69.79,69.85,69.74,69.84,20052.0,69.79,69.85,69.74,69.84,20052.0
2023-04-10 13:10:00,69.82,69.87,69.78,69.83,21060.0,69.82,69.87,69.78,69.83,21060.0
2023-04-10 13:15:00,69.83,69.85,69.78,69.8,10621.0,69.83,69.85,69.78,69.8,10621.0
2023-04-10 13:20:00,69.82,69.95,69.81,69.9,28699.0,69.82,69.95,69.81,69.9,28699.0
2023-04-10 13:25:00,69.92,69.97,69.9,69.95,5756.0,69.92,69.97,69.9,69.95,5756.0
2023-04-10 13:30:00,69.98,70.01,69.92,69.92,17406.0,69.98,70.01,69.92,69.92,17406.0
2023-04-10 13:35:00,69.92,69.94,69.88,69.89,7443.0,69.92,69.94,69.88,69.89,7443.0
2023-04-10 13:40:00,69.9,69.91,69.84,69.9,20032.0,69.9,69.91,69.84,69.9,20032.0
2023-04-10 13:45:00,69.88,70.0,69.88,70.0,16619.0,69.88,70.0,69.88,70.0,16619.0
2023-04-10 13:50:00,69.98,70.06,69.98,69.99,9977.0,69.98,70.06,69.98,69.99,9977.0
2023-04-10 13:55:00,70.02,70.04,69.92,69.92,4651.0,70.02,70.04,69.92,69.92,4651.0
2023-04-10 14:00:00,69.93,69.98,69.89,69.96,5043.0,69.93,69.98,69.89,69.96,5043.0
2023-04-10 14:05:00,69.96,69.97,69.89,69.91,9077.0,69.96,69.97,69.89,69.91,9077.0
2023-04-10 14:10:00,69.91,70.02,69.91,70.01,3139.0,69.91,70.02,69.91,70.01,3139.0
2023-04-10 14:15:00,70.03,70.1,69.98,69.98,9160.0,70.03,70.1,69.98,69.98,9160.0
2023-04-10 14:20:00,69.98,69.98,69.89,69.89,16558.0,69.98,69.98,69.89,69.89,16558.0
2023-04-10 14:25:00,69.91,69.93,69.62,69.72,82406.0,69.91,69.93,69.62,69.72,82406.0
2023-04-10 14:30:00,69.75,69.81,69.62,69.64,12028.0,69.75,69.81,69.62,69.64,12028.0
2023-04-10 14:35:00,69.64,69.73,69.63,69.71,20587.0,69.64,69.73,69.63,69.71,20587.0
2023-04-10 14:40:00,69.71,69.78,69.66,69.67,9017.0,69.71,69.78,69.66,69.67,9017.0
2023-04-10 14:45:00,69.67,69.76,69.67,69.75,14818.0,69.67,69.76,69.67,69.75,14818.0
2023-04-10 14:50:00,69.75,69.77,69.72,69.73,9080.0,69.75,69.77,69.72,69.73,9080.0
2023-04-10 14:55:00,69.74,69.82,69.72,69.79,12832.0,69.74,69.82,69.72,69.79,12832.0
2023-04-10 15:00:00,69.8,69.84,69.78,69.83,17146.0,69.8,69.84,69.78,69.83,17146.0
2023-04-10 15:05:00,69.84,69.84,69.78,69.81,13059.0,69.84,69.84,69.78,69.81,13059.0
2023-04-10 15:10:00,69.81,69.82,69.76,69.8,25674.0,69.81,69.82,69.76,69.8,25674.0
2023-04-10 15:15:00,69.8,69.86,69.77,69.83,25052.0,69.8,69.86,69.77,69.83,25052.0
2023-04-10 15:20:00,69.83,69.83,69.78,69.8,23724.0,69.83,69.83,69.78,69.8,23724.0
2023-04-10 15:25:00,69.8,69.86,69.78,69.83,23223.0,69.8,69.86,69.78,69.83,23223.0
2023-04-10 15:30:00,69.83,69.83,69.79,69.81,13656.0,69.83,69.83,69.79,69.81,13656.0
2023-04-10 15:35:00,69.81,69.84,69.77,69.78,21025.0,69.81,69.84,69.77,69.78,21025.0
2023-04-10 15:40:00,69.78,69.85,69.78,69.83,48462.0,69.78,69.85,69.78,69.83,48462.0
2023-04-10 15:45:00,69.82,69.84,69.8,69.83,17843.0,69.82,69.84,69.8,69.83,17843.0
2023-04-10 15:50:00,69.82,69.84,69.7,69.7,69972.0,69.82,69.84,69.7,69.7,69972.0
2023-04-10 15:55:00,69.71,69.79,69.71,69.77,109626.0,69.71,69.79,69.71,69.77,109626.0
2023-04-11 09:30:00,70.08,70.11,69.97,70.06,83616.0,70.08,70.11,69.97,70.06,83616.0
2023-04-11 09:35:00,70.03,70.18,70.03,70.06,38222.0,70.03,70.18,70.03,70.06,38222.0
2023-04-11 09:40:00,70.08,70.18,70.0,70.17,45127.0,70.08,70.18,70.0,70.17,45127.0
2023-04-11 09:45:00,70.17,70.26,70.09,70.13,36934.0,70.17,70.26,70.09,70.13,36934.0
2023-04-11 09:50:00,70.13,70.18,70.05,70.1,25873.0,70.13,70.18,70.05,70.1,25873.0
2023-04-11 09:55:00,70.12,70.17,70.11,70.14,13812.0,70.12,70.17,70.11,70.14,13812.0
2023-04-11 10:00:00,70.15,70.54,70.15,70.51,51616.0,70.15,70.54,70.15,70.51,51616.0
2023-04-11 10:05:00,70.5,70.52,70.4,70.42,16499.0,70.5,70.52,70.4,70.42,16499.0
2023-04-11 10:10:00,70.44,70.48,70.41,70.47,11235.0,70.44,70.48,70.41,70.47,11235.0
2023-04-11 10:15:00,70.47,70.47,70.35,70.42,12994.0,70.47,70.47,70.35,70.42,12994.0
2023-04-11 10:20:00,70.42,70.58,70.41,70.55,23656.0,70.42,70.58,70.41,70.55,23656.0
2023-04-11 10:25:00,70.53,70.56,70.5,70.52,18336.0,70.53,70.56,70.5,70.52,18336.0
2023-04-11 10:30:00,70.57,70.6,70.5,70.53,20700.0,70.57,70.6,70.5,70.53,20700.0
2023-04-11 10:35:00,70.54,70.63,70.51,70.63,25847.0,70.54,70.63,70.51,70.63,25847.0
2023-04-11 10:40:00,70.61,70.72,70.61,70.72,50911.0,70.61,70.72,70.61,70.72,50911.0
2023-04-11 10:45:00,70.71,70.71,70.6,70.66,20226.0,70.71,70.71,70.6,70.66,20226.0
2023-04-11 10:50:00,70.63,70.63,70.54,70.56,15365.0,70.63,70.63,70.54,70.56,15365.0
2023-04-11 10:55:00,70.59,70.68,70.56,70.67,25314.0,70.59,70.68,70.56,70.67,25314.0
2023-04-11 11:00:00,70.66,70.81,70.66,70.76,49524.0,70.66,70.81,70.66,70.76,49524.0
2023-04-11 11:05:00,70.75,70.83,70.71,70.76,33390.0,70.75,70.83,70.71,70.76,33390.0
2023-04-11 11:10:00,70.77,70.88,70.73,70.84,28074.0,70.77,70.88,70.73,70.84,28074.0
2023-04-11 11:15:00,70.84,70.87,70.74,70.86,23757.0,70.84,70.87,70.74,70.86,23757.0
2023-04-11 11:20:00,70.87,70.94,70.86,70.92,18336.0,70.87,70.94,70.86,70.92,18336.0
2023-04-11 11:25:00,70.94,70.94,70.7,70.7,22959.0,70.94,70.94,70.7,70.7,22959.0
2023-04-11 11:30:00,70.68,70.8,70.62,70.79,20552.0,70.68,70.8,70.62,70.79,20552.0
2023-04-11 11:35:00,70.77,71.08,70.76,71.02,103833.0,70.77,71.08,70.76,71.02,103833.0
2023-04-11 11:40:00,71.03,71.12,71.03,71.1,37778.0,71.03,71.12,71.03,71.1,37778.0
2023-04-11 11:45:00,71.09,71.12,70.94,71.03,18622.0,71.09,71.12,70.94,71.03,18622.0
2023-04-11 11:50:00,71.02,71.11,71.02,71.08,23213.0,71.02,71.11,71.02,71.08,23213.0
2023-04-11 11:55:00,71.07,71.08,71.01,71.03,14605.0,71.07,71.08,71.01,71.03,14605.0
2023-04-11 12:00:00,71.04,71.06,70.94,70.98,20174.0,71.04,71.06,70.94,70.98,20174.0
2023-04-11 12:05:00,70.98,71.0,70.93,70.96,11889.0,70.98,71.0,70.93,70.96,11889.0
2023-04-11 12:10:00,70.97,71.0,70.91,70.92,123907.0,70.97,71.0,70.91,70.92,123907.0
2023-04-11 12:15:00,70.93,70.96,70.9,70.92,10374.0,70.93,70.96,70.9,70.92,10374.0
2023-04-11 12:20:00,70.94,70.98,70.91,70.94,10549.0,70.94,70.98,70.91,70.94,10549.0
2023-04-11 12:25:00,70.96,71.02,70.94,71.02,5800.0,70.96,71.02,70.94,71.02,5800.0
2023-04-11 12:30:00,71.01,71.09,71.01,71.06,15159.0,71.01,71.09,71.01,71.06,15159.0
2023-04-11 12:35:00,71.06,71.09,70.97,70.98,11592.0,71.06,71.09,70.97,70.98,11592.0
2023-04-11 12:40:00,71.0,71.08,71.0,71.07,15187.0,71.0,71.08,71.0,71.07,15187.0
2023-04-11 12:45:00,71.07,71.13,71.06,71.08,43266.0,71.07,71.13,71.06,71.08,43266.0
2023-04-11 12:50:00,71.08,71.09,71.04,71.04,5381.0,71.08,71.09,71.04,71.04,5381.0
2023-04-11 12:55:00,71.06,71.13,71.06,71.11,15526.0,71.06,71.13,71.06,71.11,15526.0
2023-04-11 13:00:00,71.11,71.13,71.05,71.09,21583.0,71.11,71.13,71.05,71.09,21583.0
2023-04-11 13:05:00,71.09,71.1,71.07,71.09,5200.0,71.09,71.1,71.07,71.09,5200.0
2023-04-11 13:10:00,71.07,71.08,71.02,71.07,25744.0,71.07,71.08,71.02,71.07,25744.0
2023-04-11 13:15:00,71.06,71.08,70.97,71.0,7255.0,71.06,71.08,70.97,71.0,7255.0
2023-04-11 13:20:00,71.02,71.06,70.98,71.02,5592.0,71.02,71.06,70.98,71.02,5592.0
2023-04-11 13:25:00,71.03,71.03,70.97,71.01,10239.0,71.03,71.03,70.97,71.01,10239.0
2023-04-11 13:30:00,71.02,71.09,71.02,71.08,5941.0,71.02,71.09,71.02,71.08,5941.0
2023-04-11 13:35:00,71.09,71.15,71.08,71.14,21139.0,71.09,71.15,71.08,71.14,21139.0
2023-04-11 13:40:00,71.13,71.15,71.04,71.07,9629.0,71.13,71.15,71.04,71.07,9629.0
2023-04-11 13:45:00,71.06,71.12,71.05,71.12,2692.0,71.06,71.12,71.05,71.12,2692.0
2023-04-11 13:50:00,71.13,71.14,71.09,71.13,3400.0,71.13,71.14,71.09,71.13,3400.0
2023-04-11 13:55:00,71.13,71.14,71.08,71.11,34522.0,71.13,71.14,71.08,71.11,34522.0
2023-04-11 14:00:00,71.12,71.21,71.11,71.15,270313.0,71.12,71.21,71.11,71.15,270313.0
2023-04-11 14:05:00,71.17,71.17,71.12,71.14,5460.0,71.17,71.17,71.12,71.14,5460.0
2023-04-11 14:10:00,71.14,71.14,71.1,71.13,5856.0,71.14,71.14,71.1,71.13,5856.0
2023-04-11 14:15:00,71.14,71.17,71.1,71.11,8727.0,71.14,71.17,71.1,71.11,8727.0
2023-04-11 14:20:00,71.14,71.15,71.04,71.05,11276.0,71.14,71.15,71.04,71.05,11276.0
2023-04-11 14:25:00,71.04,71.21,71.04,71.2,20922.0,71.04,71.21,71.04,71.2,20922.0
2023-04-11 14:30:00,71.17,71.19,71.14,71.16,20422.0,71.17,71.19,71.14,71.16,20422.0
2023-04-11 14:35:00,71.16,71.2,71.14,71.15,4120.0,71.16,71.2,71.14,71.15,4120.0
2023-04-11 14:40:00,71.16,71.16,71.11,71.13,3220.0,71.16,71.16,71.11,71.13,3220.0
2023-04-11 14:45:00,71.13,71.14,71.11,71.12,6056.0,71.13,71.14,71.11,71.12,6056.0
2023-04-11 14:50:00,71.13,71.15,71.06,71.07,8942.0,71.13,71.15,71.06,71.07,8942.0
2023-04-11 14:55:00,71.07,71.09,71.02,71.06,260868.0,71.07,71.09,71.02,71.06,260868.0
2023-04-11 15:00:00,71.05,71.06,70.98,71.0,7275.0,71.05,71.06,70.98,71.0,7275.0
2023-04-11 15:05:00,70.99,71.03,70.96,71.01,8189.0,70.99,71.03,70.96,71.01,8189.0
2023-04-11 15:10:00,71.02,71.03,70.99,71.0,6361.0,71.02,71.03,70.99,71.0,6361.0
2023-04-11 15:15:00,71.01,71.05,71.0,71.04,10720.0,71.01,71.05,71.0,71.04,10720.0
2023-04-11 15:20:00,71.04,71.09,71.04,71.08,12376.0,71.04,71.09,71.04,71.08,12376.0
2023-04-11 15:25:00,71.08,71.1,71.06,71.08,14981.0,71.08,71.1,71.06,71.08,14981.0
2023-04-11 15:30:00,71.08,71.12,71.06,71.11,40901.0,71.08,71.12,71.06,71.11,40901.0
2023-04-11 15:35:00,71.09,71.11,71.07,71.07,15475.0,71.09,71.11,71.07,71.07,15475.0
2023-04-11 15:40:00,71.07,71.09,71.06,71.08,26406.0,71.07,71.09,71.06,71.08,26406.0
2023-04-11 15:45:00,71.08,71.09,71.03,71.06,57073.0,71.08,71.09,71.03,71.06,57073.0
2023-04-11 15:50:00,71.06,71.07,71.03,71.05,79685.0,71.06,71.07,71.03,71.05,79685.0
2023-04-11 15:55:00,71.05,71.07,71.03,71.06,190961.0,71.05,71.07,71.03,71.06,190961.0
2023-04-12 09:30:00,71.74,71.78,71.61,71.69,62308.0,71.74,71.78,71.61,71.69,62308.0
2023-04-12 09:35:00,71.69,71.92,71.67,71.86,50236.0,71.69,71.92,71.67,71.86,50236.0
2023-04-12 09:40:00,71.86,72.04,71.86,72.02,91974.0,71.86,72.04,71.86,72.02,91974.0
2023-04-12 09:45:00,72.04,72.15,71.97,72.09,53665.0,72.04,72.15,71.97,72.09,53665.0
2023-04-12 09:50:00,72.08,72.08,71.92,72.02,48322.0,72.08,72.08,71.92,72.02,48322.0
2023-04-12 09:55:00,72.03,72.09,71.94,71.94,36341.0,72.03,72.09,71.94,71.94,36341.0
2023-04-12 10:00:00,71.93,72.2,71.86,72.19,83460.0,71.93,72.2,71.86,72.19,83460.0
2023-04-12 10:05:00,72.18,72.35,72.12,72.24,307596.0,72.18,72.35,72.12,72.24,307596.0
2023-04-12 10:10:00,72.26,72.27,72.17,72.21,52439.0,72.26,72.27,72.17,72.21,52439.0
2023-04-12 10:15:00,72.22,72.24,72.14,72.18,35891.0,72.22,72.24,72.14,72.18,35891.0
2023-04-12 10:20:00,72.17,72.2,72.07,72.07,47779.0,72.17,72.2,72.07,72.07,47779.0
2023-04-12 10:25:00,72.08,72.1,71.97,72.01,73132.0,72.08,72.1,71.97,72.01,73132.0
2023-04-12 10:30:00,72.06,72.19,71.93,71.93,188566.0,72.06,72.19,71.93,71.93,188566.0
2023-04-12 10:35:00,71.93,72.03,71.78,71.86,57633.0,71.93,72.03,71.78,71.86,57633.0
2023-04-12 10:40:00,71.84,72.01,71.83,71.95,25772.0,71.84,72.01,71.83,71.95,25772.0
2023-04-12 10:45:00,71.96,72.22,71.95,72.19,38940.0,71.96,72.22,71.95,72.19,38940.0
2023-04-12 10:50:00,72.21,72.25,72.06,72.14,28094.0,72.21,72.25,72.06,72.14,28094.0
2023-04-12 10:55:00,72.11,72.14,72.02,72.1,283334.0,72.11,72.14,72.02,72.1,283334.0
2023-04-12 11:00:00,72.1,72.14,72.06,72.09,6160.0,72.1,72.14,72.06,72.09,6160.0
2023-04-12 11:05:00,72.08,72.1,71.96,71.96,20446.0,72.08,72.1,71.96,71.96,20446.0
2023-04-12 11:10:00,71.98,72.09,71.93,72.08,31930.0,71.98,72.09,71.93,72.08,31930.0
2023-04-12 11:15:00,72.07,72.11,72.01,72.06,20516.0,72.07,72.11,72.01,72.06,20516.0
2023-04-12 11:20:00,72.05,72.17,72.04,72.17,36138.0,72.05,72.17,72.04,72.17,36138.0
2023-04-12 11:25:00,72.16,72.26,72.1,72.23,35019.0,72.16,72.26,72.1,72.23,35019.0
2023-04-12 11:30:00,72.23,72.24,72.13,72.15,20510.0,72.23,72.24,72.13,72.15,20510.0
2023-04-12 11:35:00,72.14,72.16,71.97,71.98,12785.0,72.14,72.16,71.97,71.98,12785.0
2023-04-12 11:40:00,71.99,72.07,71.94,72.07,8030.0,71.99,72.07,71.94,72.07,8030.0
2023-04-12 11:45:00,72.06,72.06,71.97,71.99,8200.0,72.06,72.06,71.97,71.99,8200.0
2023-04-12 11:50:00,72.01,72.15,72.01,72.14,12024.0,72.01,72.15,72.01,72.14,12024.0
2023-04-12 11:55:00,72.16,72.45,72.15,72.37,56426.0,72.16,72.45,72.15,72.37,56426.0
2023-04-12 12:00:00,72.39,72.46,72.29,72.34,36742.0,72.39,72.46,72.29,72.34,36742.0
2023-04-12 12:05:00,72.38,72.39,72.34,72.37,7900.0,72.38,72.39,72.34,72.37,7900.0
2023-04-12 12:10:00,72.37,72.4,72.34,72.37,15646.0,72.37,72.4,72.34,72.37,15646.0
2023-04-12 12:15:00,72.37,72.43,72.35,72.38,9384.0,72.37,72.43,72.35,72.38,9384.0
2023-04-12 12:20:00,72.39,72.43,72.35,72.4,6093.0,72.39,72.43,72.35,72.4,6093.0
2023-04-12 12:25:00,72.38,72.43,72.34,72.43,6500.0,72.38,72.43,72.34,72.43,6500.0
2023-04-12 12:30:00,72.45,72.52,72.45,72.5,35731.0,72.45,72.52,72.45,72.5,35731.0
2023-04-12 12:35:00,72.48,72.48,72.4,72.42,8197.0,72.48,72.48,72.4,72.42,8197.0
2023-04-12 12:40:00,72.42,72.49,72.39,72.47,8732.0,72.42,72.49,72.39,72.47,8732.0
2023-04-12 12:45:00,72.48,72.51,72.43,72.44,19574.0,72.48,72.51,72.43,72.44,19574.0
2023-04-12 12:50:00,72.46,72.56,72.45,72.52,30924.0,72.46,72.56,72.45,72.52,30924.0
2023-04-12 12:55:00,72.53,72.57,72.51,72.57,5051.0,72.53,72.57,72.51,72.57,5051.0
2023-04-12 13:00:00,72.56,72.62,72.49,72.62,17613.0,72.56,72.62,72.49,72.62,17613.0
2023-04-12 13:05:00,72.61,72.61,72.5,72.59,21125.0,72.61,72.61,72.5,72.59,21125.0
2023-04-12 13:10:00,72.59,72.65,72.57,72.57,23808.0,72.59,72.65,72.57,72.57,23808.0
2023-04-12 13:15:00,72.56,72.56,72.46,72.49,24171.0,72.56,72.56,72.46,72.49,24171.0
2023-04-12 13:20:00,72.5,72.51,72.44,72.45,39581.0,72.5,72.51,72.44,72.45,39581.0
2023-04-12 13:25:00,72.46,72.46,72.4,72.4,20293.0,72.46,72.46,72.4,72.4,20293.0
2023-04-12 13:30:00,72.41,72.49,72.37,72.41,234778.0,72.41,72.49,72.37,72.41,234778.0
2023-04-12 13:35:00,72.41,72.43,72.33,72.34,8996.0,72.41,72.43,72.33,72.34,8996.0
2023-04-12 13:40:00,72.34,72.42,72.32,72.38,137008.0,72.34,72.42,72.32,72.38,137008.0
2023-04-12 13:45:00,72.37,72.46,72.37,72.44,25851.0,72.37,72.46,72.37,72.44,25851.0
2023-04-12 13:50:00,72.43,72.46,72.41,72.42,22155.0,72.43,72.46,72.41,72.42,22155.0
2023-04-12 13:55:00,72.42,72.43,72.32,72.39,12233.0,72.42,72.43,72.32,72.39,12233.0
2023-04-12 14:00:00,72.4,72.4,72.31,72.37,19938.0,72.4,72.4,72.31,72.37,19938.0
2023-04-12 14:05:00,72.36,72.47,72.34,72.42,21139.0,72.36,72.47,72.34,72.42,21139.0
2023-04-12 14:10:00,72.44,72.53,72.43,72.48,22843.0,72.44,72.53,72.43,72.48,22843.0
2023-04-12 14:15:00,72.46,72.52,72.45,72.51,27580.0,72.46,72.52,72.45,72.51,27580.0
2023-04-12 14:20:00,72.52,72.55,72.43,72.45,27833.0,72.52,72.55,72.43,72.45,27833.0
2023-04-12 14:25:00,72.46,72.53,72.41,72.42,37196.0,72.46,72.53,72.41,72.42,37196.0
2023-04-12 14:30:00,72.41,72.44,72.38,72.42,25151.0,72.41,72.44,72.38,72.42,25151.0
2023-04-12 14:35:00,72.41,72.42,72.38,72.42,20812.0,72.41,72.42,72.38,72.42,20812.0
2023-04-12 14:40:00,72.42,72.45,72.41,72.45,14460.0,72.42,72.45,72.41,72.45,14460.0
2023-04-12 14:45:00,72.44,72.46,72.43,72.44,14760.0,72.44,72.46,72.43,72.44,14760.0
2023-04-12 14:50:00,72.46,72.53,72.46,72.49,14332.0,72.46,72.53,72.46,72.49,14332.0
2023-04-12 14:55:00,72.49,72.49,72.43,72.45,13967.0,72.49,72.49,72.43,72.45,13967.0
2023-04-12 15:00:00,72.46,72.47,72.4,72.41,17441.0,72.46,72.47,72.4,72.41,17441.0
2023-04-12 15:05:00,72.42,72.49,72.41,72.49,10249.0,72.42,72.49,72.41,72.49,10249.0
2023-04-12 15:10:00,72.49,72.51,72.44,72.5,14912.0,72.49,72.51,72.44,72.5,14912.0
2023-04-12 15:15:00,72.49,72.5,72.47,72.49,18473.0,72.49,72.5,72.47,72.49,18473.0
2023-04-12 15:20:00,72.51,72.51,72.47,72.48,42860.0,72.51,72.51,72.47,72.48,42860.0
2023-04-12 15:25:00,72.48,72.49,72.41,72.42,29468.0,72.48,72.49,72.41,72.42,29468.0
2023-04-12 15:30:00,72.42,72.47,72.41,72.47,20534.0,72.42,72.47,72.41,72.47,20534.0
2023-04-12 15:35:00,72.46,72.49,72.45,72.48,20221.0,72.46,72.49,72.45,72.48,20221.0
2023-04-12 15:40:00,72.48,72.48,72.45,72.46,41815.0,72.48,72.48,72.45,72.46,41815.0
2023-04-12 15:45:00,72.46,72.48,72.43,72.43,43615.0,72.46,72.48,72.43,72.43,43615.0
2023-04-12 15:50:00,72.43,72.47,72.42,72.45,83994.0,72.43,72.47,72.42,72.45,83994.0
2023-04-12 15:55:00,72.45,72.45,72.39,72.42,249765.0,72.45,72.45,72.39,72.42,249765.0
2023-04-13 09:30:00,72.36,72.39,72.25,72.35,38914.0,72.36,72.39,72.25,72.35,38914.0
2023-04-13 09:35:00,72.33,72.33,72.03,72.17,60399.0,72.33,72.33,72.03,72.17,60399.0
2023-04-13 09:40:00,72.17,72.27,72.14,72.21,37190.0,72.17,72.27,72.14,72.21,37190.0
2023-04-13 09:45:00,72.22,72.27,72.14,72.27,47015.0,72.22,72.27,72.14,72.27,47015.0
2023-04-13 09:50:00,72.27,72.28,72.09,72.2,42376.0,72.27,72.28,72.09,72.2,42376.0
2023-04-13 09:55:00,72.2,72.27,72.07,72.13,23257.0,72.2,72.27,72.07,72.13,23257.0
2023-04-13 10:00:00,72.14,72.18,72.1,72.18,27838.0,72.14,72.18,72.1,72.18,27838.0
2023-04-13 10:05:00,72.18,72.22,72.12,72.16,16597.0,72.18,72.22,72.12,72.16,16597.0
2023-04-13 10:10:00,72.16,72.29,72.09,72.29,29083.0,72.16,72.29,72.09,72.29,29083.0
2023-04-13 10:15:00,72.29,72.37,72.24,72.33,33981.0,72.29,72.37,72.24,72.33,33981.0
2023-04-13 10:20:00,72.33,72.42,72.26,72.38,44294.0,72.33,72.42,72.26,72.38,44294.0
2023-04-13 10:25:00,72.36,72.44,72.34,72.41,23000.0,72.36,72.44,72.34,72.41,23000.0
2023-04-13 10:30:00,72.41,72.5,72.37,72.48,33435.0,72.41,72.5,72.37,72.48,33435.0
2023-04-13 10:35:00,72.49,72.53,72.42,72.42,33604.0,72.49,72.53,72.42,72.42,33604.0
2023-04-13 10:40:00,72.43,72.49,72.35,72.49,69138.0,72.43,72.49,72.35,72.49,69138.0
2023-04-13 10:45:00,72.5,72.58,72.48,72.5,37688.0,72.5,72.58,72.48,72.5,37688.0
2023-04-13 10:50:00,72.5,72.57,72.49,72.51,27273.0,72.5,72.57,72.49,72.51,27273.0
2023-04-13 10:55:00,72.52,72.53,72.47,72.49,21164.0,72.52,72.53,72.47,72.49,21164.0
2023-04-13 11:00:00,72.5,72.63,72.48,72.61,35962.0,72.5,72.63,72.48,72.61,35962.0
2023-04-13 11:05:00,72.62,72.63,72.58,72.61,30115.0,72.62,72.63,72.58,72.61,30115.0
2023-04-13 11:10:00,72.6,72.6,72.48,72.51,37145.0,72.6,72.6,72.48,72.51,37145.0
2023-04-13 11:15:00,72.52,72.53,72.38,72.42,25500.0,72.52,72.53,72.38,72.42,25500.0
2023-04-13 11:20:00,72.42,72.47,72.34,72.35,24075.0,72.42,72.47,72.34,72.35,24075.0
2023-04-13 11:25:00,72.36,72.39,72.25,72.26,51595.0,72.36,72.39,72.25,72.26,51595.0
2023-04-13 11:30:00,72.26,72.31,72.11,72.12,70979.0,72.26,72.31,72.11,72.12,70979.0
2023-04-13 11:35:00,72.13,72.17,72.0,72.12,46349.0,72.13,72.17,72.0,72.12,46349.0
2023-04-13 11:40:00,72.14,72.16,72.01,72.01,19907.0,72.14,72.16,72.01,72.01,19907.0
2023-04-13 11:45:00,72.01,72.05,71.97,71.97,11229.0,72.01,72.05,71.97,71.97,11229.0
2023-04-13 11:50:00,71.97,72.01,71.84,71.85,40349.0,71.97,72.01,71.84,71.85,40349.0
2023-04-13 11:55:00,71.86,72.02,71.83,71.96,31836.0,71.86,72.02,71.83,71.96,31836.0
2023-04-13 12:00:00,71.95,72.01,71.94,71.97,6344.0,71.95,72.01,71.94,71.97,6344.0
2023-04-13 12:05:00,71.96,72.04,71.95,71.98,12269.0,71.96,72.04,71.95,71.98,12269.0
2023-04-13 12:10:00,72.02,72.02,71.83,71.84,13503.0,72.02,72.02,71.83,71.84,13503.0
2023-04-13 12:15:00,71.85,71.91,71.83,71.9,14752.0,71.85,71.91,71.83,71.9,14752.0
2023-04-13 12:20:00,71.89,71.93,71.86,71.87,12025.0,71.89,71.93,71.86,71.87,12025.0
2023-04-13 12:25:00,71.88,71.88,71.78,71.87,35462.0,71.88,71.88,71.78,71.87,35462.0
2023-04-13 12:30:00,71.88,71.89,71.85,71.86,12490.0,71.88,71.89,71.85,71.86,12490.0
2023-04-13 12:35:00,71.86,71.91,71.82,71.91,15900.0,71.86,71.91,71.82,71.91,15900.0
2023-04-13 12:40:00,71.92,71.97,71.88,71.94,32041.0,71.92,71.97,71.88,71.94,32041.0
2023-04-13 12:45:00,71.94,71.95,71.89,71.92,26100.0,71.94,71.95,71.89,71.92,26100.0
2023-04-13 12:50:00,71.92,71.93,71.88,71.91,12090.0,71.92,71.93,71.88,71.91,12090.0
2023-04-13 12:55:00,71.9,71.92,71.84,71.86,18039.0,71.9,71.92,71.84,71.86,18039.0
2023-04-13 13:00:00,71.84,71.84,71.72,71.73,25927.0,71.84,71.84,71.72,71.73,25927.0
2023-04-13 13:05:00,71.72,71.8,71.72,71.76,13982.0,71.72,71.8,71.72,71.76,13982.0
2023-04-13 13:10:00,71.76,71.82,71.76,71.78,15574.0,71.76,71.82,71.76,71.78,15574.0
2023-04-13 13:15:00,71.79,71.97,71.78,71.93,27958.0,71.79,71.97,71.78,71.93,27958.0
2023-04-13 13:20:00,71.95,71.96,71.9,71.95,14306.0,71.95,71.96,71.9,71.95,14306.0
2023-04-13 13:25:00,71.97,72.0,71.93,71.95,17280.0,71.97,72.0,71.93,71.95,17280.0
2023-04-13 13:30:00,71.94,71.96,71.91,71.95,14965.0,71.94,71.96,71.91,71.95,14965.0
2023-04-13 13:35:00,71.93,71.97,71.9,71.96,18015.0,71.93,71.97,71.9,71.96,18015.0
2023-04-13 13:40:00,71.95,71.97,71.89,71.92,20400.0,71.95,71.97,71.89,71.92,20400.0
2023-04-13 13:45:00,71.93,71.93,71.88,71.89,35616.0,71.93,71.93,71.88,71.89,35616.0
2023-04-13 13:50:00,71.89,71.9,71.82,71.84,29787.0,71.89,71.9,71.82,71.84,29787.0
2023-04-13 13:55:00,71.84,71.84,71.78,71.81,19577.0,71.84,71.84,71.78,71.81,19577.0
2023-04-13 14:00:00,71.8,71.85,71.77,71.83,17758.0,71.8,71.85,71.77,71.83,17758.0
2023-04-13 14:05:00,71.82,71.91,71.82,71.85,17400.0,71.82,71.91,71.82,71.85,17400.0
2023-04-13 14:10:00,71.85,71.88,71.79,71.87,19308.0,71.85,71.88,71.79,71.87,19308.0
2023-04-13 14:15:00,71.86,71.87,71.8,71.83,11484.0,71.86,71.87,71.8,71.83,11484.0
2023-04-13 14:20:00,71.84,71.85,71.79,71.81,19195.0,71.84,71.85,71.79,71.81,19195.0
2023-04-13 14:25:00,71.8,71.81,71.66,71.67,64763.0,71.8,71.81,71.66,71.67,64763.0
2023-04-13 14:30:00,71.68,71.71,71.65,71.69,17292.0,71.68,71.71,71.65,71.69,17292.0
2023-04-13 14:35:00,71.69,71.71,71.66,71.7,11527.0,71.69,71.71,71.66,71.7,11527.0
2023-04-13 14:40:00,71.72,71.78,71.69,71.78,6660.0,71.72,71.78,71.69,71.78,6660.0
2023-04-13 14:45:00,71.79,71.8,71.78,71.78,5380.0,71.79,71.8,71.78,71.78,5380.0
2023-04-13 14:50:00,71.79,71.79,71.74,71.76,6690.0,71.79,71.79,71.74,71.76,6690.0
2023-04-13 14:55:00,71.76,71.78,71.75,71.77,13774.0,71.76,71.78,71.75,71.77,13774.0
2023-04-13 15:00:00,71.77,71.78,71.72,71.76,19392.0,71.77,71.78,71.72,71.76,19392.0
2023-04-13 15:05:00,71.76,71.81,71.73,71.81,10655.0,71.76,71.81,71.73,71.81,10655.0
2023-04-13 15:10:00,71.8,71.81,71.78,71.81,10656.0,71.8,71.81,71.78,71.81,10656.0
2023-04-13 15:15:00,71.8,71.8,71.76,71.8,10711.0,71.8,71.8,71.76,71.8,10711.0
2023-04-13 15:20:00,71.79,71.82,71.78,71.79,10942.0,71.79,71.82,71.78,71.79,10942.0
2023-04-13 15:25:00,71.8,71.85,71.79,71.84,22010.0,71.8,71.85,71.79,71.84,22010.0
2023-04-13 15:30:00,71.85,71.86,71.81,71.84,22346.0,71.85,71.86,71.81,71.84,22346.0
2023-04-13 15:35:00,71.84,71.85,71.81,71.82,34245.0,71.84,71.85,71.81,71.82,34245.0
2023-04-13 15:40:00,71.82,71.83,71.75,71.76,18186.0,71.82,71.83,71.75,71.76,18186.0
2023-04-13 15:45:00,71.76,71.8,71.75,71.78,22089.0,71.76,71.8,71.75,71.78,22089.0
2023-04-13 15:50:00,71.79,71.83,71.78,71.81,34588.0,71.79,71.83,71.78,71.81,34588.0
2023-04-13 15:55:00,71.81,71.82,71.76,71.8,252256.0,71.81,71.82,71.76,71.8,252256.0
2023-04-14 09:30:00,72.06,72.39,72.05,72.27,57675.0,72.06,72.39,72.05,72.27,57675.0
2023-04-14 09:35:00,72.29,72.34,72.25,72.33,16233.0,72.29,72.34,72.25,72.33,16233.0
2023-04-14 09:40:00,72.25,72.32,72.18,72.3,33843.0,72.25,72.32,72.18,72.3,33843.0
2023-04-14 09:45:00,72.32,72.38,72.27,72.34,9131.0,72.32,72.38,72.27,72.34,9131.0
2023-04-14 09:50:00,72.37,72.4,72.32,72.36,18693.0,72.37,72.4,72.32,72.36,18693.0
2023-04-14 09:55:00,72.33,72.45,72.33,72.36,11957.0,72.33,72.45,72.33,72.36,11957.0
2023-04-14 10:00:00,72.33,72.41,72.24,72.33,11189.0,72.33,72.41,72.24,72.33,11189.0
2023-04-14 10:05:00,72.34,72.38,72.11,72.23,29514.0,72.34,72.38,72.11,72.23,29514.0
2023-04-14 10:10:00,72.23,72.32,72.18,72.2,13327.0,72.23,72.32,72.18,72.2,13327.0
2023-04-14 10:15:00,72.17,72.22,72.1,72.12,12838.0,72.17,72.22,72.1,72.12,12838.0
2023-04-14 10:20:00,72.17,72.17,72.01,72.01,25434.0,72.17,72.17,72.01,72.01,25434.0
2023-04-14 10:25:00,72.02,72.05,71.88,71.93,16662.0,72.02,72.05,71.88,71.93,16662.0
2023-04-14 10:30:00,71.89,71.91,71.44,71.57,75528.0,71.89,71.91,71.44,71.57,75528.0
2023-04-14 10:35:00,71.49,71.84,71.34,71.84,45097.0,71.49,71.84,71.34,71.84,45097.0
2023-04-14 10:40:00,71.84,71.86,71.62,71.81,30318.0,71.84,71.86,71.62,71.81,30318.0
2023-04-14 10:45:00,71.81,71.85,71.7,71.79,10578.0,71.81,71.85,71.7,71.79,10578.0
2023-04-14 10:50:00,71.76,71.83,71.61,71.61,17253.0,71.76,71.83,71.61,71.61,17253.0
2023-04-14 10:55:00,71.61,71.85,71.59,71.74,39597.0,71.61,71.85,71.59,71.74,39597.0
2023-04-14 11:00:00,71.77,71.81,71.66,71.78,9425.0,71.77,71.81,71.66,71.78,9425.0
2023-04-14 11:05:00,71.75,71.93,71.74,71.87,20902.0,71.75,71.93,71.74,71.87,20902.0
2023-04-14 11:10:00,71.88,72.07,71.86,72.06,31867.0,71.88,72.07,71.86,72.06,31867.0
2023-04-14 11:15:00,72.04,72.13,72.03,72.11,42615.0,72.04,72.13,72.03,72.11,42615.0
2023-04-14 11:20:00,72.1,72.13,72.05,72.08,69142.0,72.1,72.13,72.05,72.08,69142.0
2023-04-14 11:25:00,72.1,72.16,72.06,72.13,31110.0,72.1,72.16,72.06,72.13,31110.0
2023-04-14 11:30:00,72.15,72.2,72.09,72.18,27590.0,72.15,72.2,72.09,72.18,27590.0
2023-04-14 11:35:00,72.18,72.19,72.04,72.04,18013.0,72.18,72.19,72.04,72.04,18013.0
2023-04-14 11:40:00,72.04,72.08,71.98,72.0,7706.0,72.04,72.08,71.98,72.0,7706.0
2023-04-14 11:45:00,72.01,72.12,72.01,72.06,9573.0,72.01,72.12,72.01,72.06,9573.0
2023-04-14 11:50:00,72.07,72.08,72.01,72.02,5000.0,72.07,72.08,72.01,72.02,5000.0
2023-04-14 11:55:00,72.01,72.07,71.99,72.06,9379.0,72.01,72.07,71.99,72.06,9379.0
2023-04-14 12:00:00,72.07,72.13,72.03,72.03,7600.0,72.07,72.13,72.03,72.03,7600.0
2023-04-14 12:05:00,72.02,72.03,71.82,71.89,14427.0,72.02,72.03,71.82,71.89,14427.0
2023-04-14 12:10:00,71.9,71.9,71.77,71.8,18029.0,71.9,71.9,71.77,71.8,18029.0
2023-04-14 12:15:00,71.79,71.81,71.73,71.79,15945.0,71.79,71.81,71.73,71.79,15945.0
2023-04-14 12:20:00,71.76,71.79,71.69,71.69,7392.0,71.76,71.79,71.69,71.69,7392.0
2023-04-14 12:25:00,71.7,71.9,71.7,71.89,17041.0,71.7,71.9,71.7,71.89,17041.0
2023-04-14 12:30:00,71.9,72.04,71.9,72.02,15998.0,71.9,72.04,71.9,72.02,15998.0
2023-04-14 12:35:00,71.98,71.99,71.94,71.98,9963.0,71.98,71.99,71.94,71.98,9963.0
2023-04-14 12:40:00,71.97,72.04,71.89,71.89,9011.0,71.97,72.04,71.89,71.89,9011.0
2023-04-14 12:45:00,71.82,71.92,71.81,71.88,16132.0,71.82,71.92,71.81,71.88,16132.0
2023-04-14 12:50:00,71.88,71.93,71.88,71.89,6400.0,71.88,71.93,71.88,71.89,6400.0
2023-04-14 12:55:00,71.88,72.08,71.88,72.05,11430.0,71.88,72.08,71.88,72.05,11430.0
2023-04-14 13:00:00,72.08,72.15,72.07,72.08,11105.0,72.08,72.15,72.07,72.08,11105.0
2023-04-14 13:05:00,72.09,72.23,72.09,72.23,22298.0,72.09,72.23,72.09,72.23,22298.0
2023-04-14 13:10:00,72.22,72.28,72.12,72.12,27160.0,72.22,72.28,72.12,72.12,27160.0
2023-04-14 13:15:00,72.15,72.15,72.02,72.05,15635.0,72.15,72.15,72.02,72.05,15635.0
2023-04-14 13:20:00,72.06,72.08,71.96,72.08,5559.0,72.06,72.08,71.96,72.08,5559.0
2023-04-14 13:25:00,72.07,72.1,72.06,72.06,2750.0,72.07,72.1,72.06,72.06,2750.0
2023-04-14 13:30:00,72.07,72.08,71.97,71.98,7618.0,72.07,72.08,71.97,71.98,7618.0
2023-04-14 13:35:00,71.99,72.0,71.97,71.98,5034.0,71.99,72.0,71.97,71.98,5034.0
2023-04-14 13:40:00,72.02,72.07,72.01,72.02,4199.0,72.02,72.07,72.01,72.02,4199.0
2023-04-14 13:45:00,72.05,72.15,72.03,72.15,13605.0,72.05,72.15,72.03,72.15,13605.0
2023-04-14 13:50:00,72.17,72.2,72.09,72.11,12476.0,72.17,72.2,72.09,72.11,12476.0
2023-04-14 13:55:00,72.13,72.13,72.02,72.05,3765.0,72.13,72.13,72.02,72.05,3765.0
2023-04-14 14:00:00,72.02,72.06,71.96,71.97,4995.0,72.02,72.06,71.96,71.97,4995.0
2023-04-14 14:05:00,71.97,71.97,71.89,71.9,6141.0,71.97,71.97,71.89,71.9,6141.0
2023-04-14 14:10:00,71.91,71.92,71.77,71.8,16098.0,71.91,71.92,71.77,71.8,16098.0
2023-04-14 14:15:00,71.82,71.96,71.81,71.92,6126.0,71.82,71.96,71.81,71.92,6126.0
2023-04-14 14:20:00,71.95,72.01,71.92,71.94,10096.0,71.95,72.01,71.92,71.94,10096.0
2023-04-14 14:25:00,71.91,72.04,71.79,72.01,24116.0,71.91,72.04,71.79,72.01,24116.0
2023-04-14 14:30:00,72.02,72.05,72.01,72.01,4024.0,72.02,72.05,72.01,72.01,4024.0
2023-04-14 14:35:00,72.02,72.02,71.96,71.98,4600.0,72.02,72.02,71.96,71.98,4600.0
2023-04-14 14:40:00,71.94,71.94,71.88,71.92,3070.0,71.94,71.94,71.88,71.92,3070.0
2023-04-14 14:45:00,71.93,71.99,71.92,71.97,2300.0,71.93,71.99,71.92,71.97,2300.0
2023-04-14 14:50:00,71.97,71.97,71.95,71.96,900.0,71.97,71.97,71.95,71.96,900.0
2023-04-14 14:55:00,71.95,71.98,71.92,71.98,7625.0,71.95,71.98,71.92,71.98,7625.0
2023-04-14 15:00:00,71.96,71.96,71.93,71.94,4673.0,71.96,71.96,71.93,71.94,4673.0
2023-04-14 15:05:00,71.94,71.98,71.93,71.97,4912.0,71.94,71.98,71.93,71.97,4912.0
2023-04-14 15:10:00,71.95,72.03,71.95,72.03,10800.0,71.95,72.03,71.95,72.03,10800.0
2023-04-14 15:15:00,72.03,72.2,71.99,72.02,724550.0,72.03,72.2,71.99,72.02,724550.0
2023-04-14 15:20:00,72.03,72.07,72.0,72.04,48336.0,72.03,72.07,72.0,72.04,48336.0
2023-04-14 15:25:00,72.06,72.06,72.02,72.04,50174.0,72.06,72.06,72.02,72.04,50174.0
2023-04-14 15:30:00,72.04,72.09,72.02,72.05,26820.0,72.04,72.09,72.02,72.05,26820.0
2023-04-14 15:35:00,72.06,72.12,72.06,72.11,27818.0,72.06,72.12,72.06,72.11,27818.0
2023-04-14 15:40:00,72.1,72.11,72.07,72.09,15168.0,72.1,72.11,72.07,72.09,15168.0
2023-04-14 15:45:00,72.08,72.11,72.04,72.05,67620.0,72.08,72.11,72.04,72.05,67620.0
2023-04-14 15:50:00,72.04,72.11,72.04,72.08,84010.0,72.04,72.11,72.04,72.08,84010.0
2023-04-14 15:55:00,72.08,72.11,72.06,72.09,252892.0,72.08,72.11,72.06,72.09,252892.0
2023-04-17 09:30:00,71.66,71.7,71.62,71.67,31661.0,71.66,71.7,71.62,71.67,31661.0
2023-04-17 09:35:00,71.7,71.7,71.58,71.59,17756.0,71.7,71.7,71.58,71.59,17756.0
2023-04-17 09:40:00,71.59,71.8,71.59,71.79,19257.0,71.59,71.8,71.59,71.79,19257.0
2023-04-17 09:45:00,71.81,71.82,71.6,71.68,22684.0,71.81,71.82,71.6,71.68,22684.0
2023-04-17 09:50:00,71.67,71.77,71.67,71.7,23064.0,71.67,71.77,71.67,71.7,23064.0
2023-04-17 09:55:00,71.69,71.74,71.61,71.65,10997.0,71.69,71.74,71.61,71.65,10997.0
2023-04-17 10:00:00,71.67,71.75,71.61,71.66,13998.0,71.67,71.75,71.61,71.66,13998.0
2023-04-17 10:05:00,71.67,71.75,71.56,71.72,19554.0,71.67,71.75,71.56,71.72,19554.0
2023-04-17 10:10:00,71.75,71.85,71.75,71.85,13843.0,71.75,71.85,71.75,71.85,13843.0
2023-04-17 10:15:00,71.85,71.85,71.73,71.73,12500.0,71.85,71.85,71.73,71.73,12500.0
2023-04-17 10:20:00,71.74,71.75,71.55,71.63,25259.0,71.74,71.75,71.55,71.63,25259.0
2023-04-17 10:25:00,71.63,71.67,71.61,71.63,15310.0,71.63,71.67,71.61,71.63,15310.0
2023-04-17 10:30:00,71.61,71.68,71.57,71.61,19343.0,71.61,71.68,71.57,71.61,19343.0
2023-04-17 10:35:00,71.63,71.69,71.38,71.41,37663.0,71.63,71.69,71.38,71.41,37663.0
2023-04-17 10:40:00,71.41,71.44,71.16,71.18,82011.0,71.41,71.44,71.16,71.18,82011.0
2023-04-17 10:45:00,71.19,71.46,71.17,71.44,29198.0,71.19,71.46,71.17,71.44,29198.0
2023-04-17 10:50:00,71.47,71.59,71.47,71.51,56893.0,71.47,71.59,71.47,71.51,56893.0
2023-04-17 10:55:00,71.51,71.54,71.42,71.53,27611.0,71.51,71.54,71.42,71.53,27611.0
2023-04-17 11:00:00,71.58,71.68,71.48,71.52,17401.0,71.58,71.68,71.48,71.52,17401.0
2023-04-17 11:05:00,71.54,71.58,71.45,71.5,5129.0,71.54,71.58,71.45,71.5,5129.0
2023-04-17 11:10:00,71.49,71.49,71.24,71.3,17693.0,71.49,71.49,71.24,71.3,17693.0
2023-04-17 11:15:00,71.31,71.31,71.19,71.19,127801.0,71.31,71.31,71.19,71.19,127801.0
2023-04-17 11:20:00,71.18,71.23,71.02,71.15,31431.0,71.18,71.23,71.02,71.15,31431.0
2023-04-17 11:25:00,71.17,71.23,70.94,71.04,53548.0,71.17,71.23,70.94,71.04,53548.0
2023-04-17 11:30:00,71.04,71.12,70.91,70.92,74118.0,71.04,71.12,70.91,70.92,74118.0
2023-04-17 11:35:00,70.93,70.93,70.6,70.63,52308.0,70.93,70.93,70.6,70.63,52308.0
2023-04-17 11:40:00,70.71,70.82,70.6,70.67,38415.0,70.71,70.82,70.6,70.67,38415.0
2023-04-17 11:45:00,70.66,70.82,70.65,70.82,20475.0,70.66,70.82,70.65,70.82,20475.0
2023-04-17 11:50:00,70.84,70.87,70.71,70.81,44464.0,70.84,70.87,70.71,70.81,44464.0
2023-04-17 11:55:00,70.83,70.96,70.83,70.87,5614.0,70.83,70.96,70.83,70.87,5614.0
2023-04-17 12:00:00,70.89,70.92,70.85,70.88,7379.0,70.89,70.92,70.85,70.88,7379.0
2023-04-17 12:05:00,70.86,70.93,70.83,70.93,12694.0,70.86,70.93,70.83,70.93,12694.0
2023-04-17 12:10:00,70.97,70.97,70.81,70.83,19637.0,70.97,70.97,70.81,70.83,19637.0
2023-04-17 12:15:00,70.85,70.95,70.83,70.92,22295.0,70.85,70.95,70.83,70.92,22295.0
2023-04-17 12:20:00,70.92,70.96,70.85,70.85,9809.0,70.92,70.96,70.85,70.85,9809.0
2023-04-17 12:25:00,70.85,70.88,70.78,70.81,10156.0,70.85,70.88,70.78,70.81,10156.0
2023-04-17 12:30:00,70.81,70.83,70.78,70.79,28441.0,70.81,70.83,70.78,70.79,28441.0
2023-04-17 12:35:00,70.79,70.9,70.78,70.83,15189.0,70.79,70.9,70.78,70.83,15189.0
2023-04-17 12:40:00,70.79,70.81,70.65,70.66,19253.0,70.79,70.81,70.65,70.66,19253.0
2023-04-17 12:45:00,70.66,70.7,70.59,70.62,26385.0,70.66,70.7,70.59,70.62,26385.0
2023-04-17 12:50:00,70.62,70.73,70.61,70.61,15866.0,70.62,70.73,70.61,70.61,15866.0
2023-04-17 12:55:00,70.63,70.66,70.58,70.65,24310.0,70.63,70.66,70.58,70.65,24310.0
2023-04-17 13:00:00,70.63,70.71,70.62,70.66,16648.0,70.63,70.71,70.62,70.66,16648.0
2023-04-17 13:05:00,70.65,70.67,70.61,70.61,13894.0,70.65,70.67,70.61,70.61,13894.0
2023-04-17 13:10:00,70.62,70.71,70.59,70.66,25268.0,70.62,70.71,70.59,70.66,25268.0
2023-04-17 13:15:00,70.67,70.76,70.66,70.76,11215.0,70.67,70.76,70.66,70.76,11215.0
2023-04-17 13:20:00,70.75,70.8,70.74,70.79,15237.0,70.75,70.8,70.74,70.79,15237.0
2023-04-17 13:25:00,70.79,70.86,70.79,70.84,8316.0,70.79,70.86,70.79,70.84,8316.0
2023-04-17 13:30:00,70.85,70.89,70.79,70.84,15898.0,70.85,70.89,70.79,70.84,15898.0
2023-04-17 13:35:00,70.82,70.84,70.78,70.83,7396.0,70.82,70.84,70.78,70.83,7396.0
2023-04-17 13:40:00,70.83,70.84,70.74,70.77,14016.0,70.83,70.84,70.74,70.77,14016.0
2023-04-17 13:45:00,70.8,70.84,70.79,70.81,5888.0,70.8,70.84,70.79,70.81,5888.0
2023-04-17 13:50:00,70.81,70.81,70.75,70.75,5500.0,70.81,70.81,70.75,70.75,5500.0
2023-04-17 13:55:00,70.73,70.77,70.66,70.66,14452.0,70.73,70.77,70.66,70.66,14452.0
2023-04-17 14:00:00,70.66,70.66,70.51,70.53,28754.0,70.66,70.66,70.51,70.53,28754.0
2023-04-17 14:05:00,70.51,70.72,70.48,70.69,27093.0,70.51,70.72,70.48,70.69,27093.0
2023-04-17 14:10:00,70.7,70.76,70.67,70.75,4068.0,70.7,70.76,70.67,70.75,4068.0
2023-04-17 14:15:00,70.74,70.77,70.68,70.72,18155.0,70.74,70.77,70.68,70.72,18155.0
2023-04-17 14:20:00,70.72,70.73,70.63,70.66,6323.0,70.72,70.73,70.63,70.66,6323.0
2023-04-17 14:25:00,70.62,70.86,70.6,70.86,30822.0,70.62,70.86,70.6,70.86,30822.0
2023-04-17 14:30:00,70.86,70.95,70.84,70.93,12089.0,70.86,70.95,70.84,70.93,12089.0
2023-04-17 14:35:00,70.93,70.97,70.9,70.96,22251.0,70.93,70.97,70.9,70.96,22251.0
2023-04-17 14:40:00,70.96,70.96,70.91,70.92,11008.0,70.96,70.96,70.91,70.92,11008.0
2023-04-17 14:45:00,70.93,70.93,70.89,70.92,18545.0,70.93,70.93,70.89,70.92,18545.0
2023-04-17 14:50:00,70.94,70.95,70.9,70.93,16026.0,70.94,70.95,70.9,70.93,16026.0
2023-04-17 14:55:00,70.93,70.93,70.87,70.89,6429.0,70.93,70.93,70.87,70.89,6429.0
2023-04-17 15:00:00,70.89,70.93,70.88,70.92,15219.0,70.89,70.93,70.88,70.92,15219.0
2023-04-17 15:05:00,70.93,70.97,70.91,70.95,13855.0,70.93,70.97,70.91,70.95,13855.0
2023-04-17 15:10:00,70.96,70.97,70.94,70.96,9815.0,70.96,70.97,70.94,70.96,9815.0
2023-04-17 15:15:00,70.97,70.97,70.95,70.97,7468.0,70.97,70.97,70.95,70.97,7468.0
2023-04-17 15:20:00,70.97,71.0,70.95,70.98,14049.0,70.97,71.0,70.95,70.98,14049.0
2023-04-17 15:25:00,70.99,71.0,70.96,70.98,14129.0,70.99,71.0,70.96,70.98,14129.0
2023-04-17 15:30:00,70.98,70.98,70.92,70.95,32915.0,70.98,70.98,70.92,70.95,32915.0
2023-04-17 15:35:00,70.95,70.98,70.94,70.95,51769.0,70.95,70.98,70.94,70.95,51769.0
2023-04-17 15:40:00,70.94,70.95,70.88,70.92,36925.0,70.94,70.95,70.88,70.92,36925.0
2023-04-17 15:45:00,70.91,70.92,70.85,70.88,71934.0,70.91,70.92,70.85,70.88,71934.0
2023-04-17 15:50:00,70.86,70.93,70.85,70.92,64800.0,70.86,70.93,70.85,70.92,64800.0
2023-04-17 15:55:00,70.91,70.93,70.85,70.85,366659.0,70.91,70.93,70.85,70.85,366659.0
2023-04-18 09:30:00,70.92,70.95,70.72,70.74,31575.0,70.92,70.95,70.72,70.74,31575.0
2023-04-18 09:35:00,70.72,70.72,70.57,70.58,20574.0,70.72,70.72,70.57,70.58,20574.0
2023-04-18 09:40:00,70.57,70.65,70.56,70.59,51624.0,70.57,70.65,70.56,70.59,51624.0
2023-04-18 09:45:00,70.58,70.64,70.49,70.51,30471.0,70.58,70.64,70.49,70.51,30471.0
2023-04-18 09:50:00,70.51,70.53,70.31,70.38,23607.0,70.51,70.53,70.31,70.38,23607.0
2023-04-18 09:55:00,70.36,70.43,70.27,70.3,15368.0,70.36,70.43,70.27,70.3,15368.0
2023-04-18 10:00:00,70.31,70.36,70.21,70.22,58274.0,70.31,70.36,70.21,70.22,58274.0
2023-04-18 10:05:00,70.24,70.27,70.09,70.27,51904.0,70.24,70.27,70.09,70.27,51904.0
2023-04-18 10:10:00,70.25,70.35,70.2,70.33,18919.0,70.25,70.35,70.2,70.33,18919.0
2023-04-18 10:15:00,70.34,70.69,70.34,70.68,29015.0,70.34,70.69,70.34,70.68,29015.0
2023-04-18 10:20:00,70.69,71.04,70.68,70.99,63917.0,70.69,71.04,70.68,70.99,63917.0
2023-04-18 10:25:00,70.98,70.99,70.7,70.82,24478.0,70.98,70.99,70.7,70.82,24478.0
2023-04-18 10:30:00,70.81,71.05,70.76,70.87,18291.0,70.81,71.05,70.76,70.87,18291.0
2023-04-18 10:35:00,70.83,71.0,70.83,70.87,16500.0,70.83,71.0,70.83,70.87,16500.0
2023-04-18 10:40:00,70.86,70.95,70.84,70.95,11222.0,70.86,70.95,70.84,70.95,11222.0
2023-04-18 10:45:00,70.94,70.94,70.71,70.74,14820.0,70.94,70.94,70.71,70.74,14820.0
2023-04-18 10:50:00,70.75,70.94,70.75,70.77,12425.0,70.75,70.94,70.75,70.77,12425.0
2023-04-18 10:55:00,70.75,70.89,70.75,70.85,8793.0,70.75,70.89,70.75,70.85,8793.0
2023-04-18 11:00:00,70.87,71.01,70.85,70.97,21300.0,70.87,71.01,70.85,70.97,21300.0
2023-04-18 11:05:00,70.98,71.12,70.98,71.09,15361.0,70.98,71.12,70.98,71.09,15361.0
2023-04-18 11:10:00,71.1,71.12,70.91,70.97,25981.0,71.1,71.12,70.91,70.97,25981.0
2023-04-18 11:15:00,70.96,70.98,70.9,70.91,8800.0,70.96,70.98,70.9,70.91,8800.0
2023-04-18 11:20:00,70.93,71.03,70.84,70.84,10046.0,70.93,71.03,70.84,70.84,10046.0
2023-04-18 11:25:00,70.87,71.25,70.86,71.12,69247.0,70.87,71.25,70.86,71.12,69247.0
2023-04-18 11:30:00,71.1,71.3,71.08,71.26,23254.0,71.1,71.3,71.08,71.26,23254.0
2023-04-18 11:35:00,71.27,71.34,71.13,71.13,13671.0,71.27,71.34,71.13,71.13,13671.0
2023-04-18 11:40:00,71.11,71.23,71.05,71.21,9749.0,71.11,71.23,71.05,71.21,9749.0
2023-04-18 11:45:00,71.23,71.28,71.17,71.24,31077.0,71.23,71.28,71.17,71.24,31077.0
2023-04-18 11:50:00,71.24,71.26,71.18,71.21,9255.0,71.24,71.26,71.18,71.21,9255.0
2023-04-18 11:55:00,71.24,71.25,71.19,71.25,5158.0,71.24,71.25,71.19,71.25,5158.0
2023-04-18 12:00:00,71.26,71.31,71.2,71.22,9358.0,71.26,71.31,71.2,71.22,9358.0
2023-04-18 12:05:00,71.23,71.25,71.15,71.25,7410.0,71.23,71.25,71.15,71.25,7410.0
2023-04-18 12:10:00,71.2,71.32,71.19,71.32,6600.0,71.2,71.32,71.19,71.32,6600.0
2023-04-18 12:15:00,71.31,71.32,71.21,71.27,4623.0,71.31,71.32,71.21,71.27,4623.0
2023-04-18 12:20:00,71.28,71.28,71.23,71.25,6000.0,71.28,71.28,71.23,71.25,6000.0
2023-04-18 12:25:00,71.24,71.27,71.19,71.2,2250.0,71.24,71.27,71.19,71.2,2250.0
2023-04-18 12:30:00,71.18,71.24,71.15,71.23,4252.0,71.18,71.24,71.15,71.23,4252.0
2023-04-18 12:35:00,71.23,71.23,71.12,71.17,5713.0,71.23,71.23,71.12,71.17,5713.0
2023-04-18 12:40:00,71.18,71.24,71.18,71.21,7744.0,71.18,71.24,71.18,71.21,7744.0
2023-04-18 12:45:00,71.22,71.25,71.2,71.24,9204.0,71.22,71.25,71.2,71.24,9204.0
2023-04-18 12:50:00,71.25,71.25,71.12,71.17,4900.0,71.25,71.25,71.12,71.17,4900.0
2023-04-18 12:55:00,71.17,71.22,71.14,71.14,3810.0,71.17,71.22,71.14,71.14,3810.0
2023-04-18 13:00:00,71.13,71.13,71.02,71.02,5576.0,71.13,71.13,71.02,71.02,5576.0
2023-04-18 13:05:00,71.04,71.22,71.03,71.2,6747.0,71.04,71.22,71.03,71.2,6747.0
2023-04-18 13:10:00,71.2,71.31,71.2,71.24,12112.0,71.2,71.31,71.2,71.24,12112.0
2023-04-18 13:15:00,71.23,71.28,71.22,71.27,1800.0,71.23,71.28,71.22,71.27,1800.0
2023-04-18 13:20:00,71.24,71.29,71.22,71.22,2713.0,71.24,71.29,71.22,71.22,2713.0
2023-04-18 13:25:00,71.23,71.3,71.23,71.27,5361.0,71.23,71.3,71.23,71.27,5361.0
2023-04-18 13:30:00,71.29,71.31,71.28,71.3,4259.0,71.29,71.31,71.28,71.3,4259.0
2023-04-18 13:35:00,71.31,71.31,71.28,71.3,1700.0,71.31,71.31,71.28,71.3,1700.0
2023-04-18 13:40:00,71.31,71.37,71.29,71.3,4959.0,71.31,71.37,71.29,71.3,4959.0
2023-04-18 13:45:00,71.3,71.3,71.19,71.19,4152.0,71.3,71.3,71.19,71.19,4152.0
2023-04-18 13:50:00,71.21,71.22,71.12,71.16,6477.0,71.21,71.22,71.12,71.16,6477.0
2023-04-18 13:55:00,71.2,71.2,71.15,71.16,9315.0,71.2,71.2,71.15,71.16,9315.0
2023-04-18 14:00:00,71.16,71.16,71.07,71.08,3183.0,71.16,71.16,71.07,71.08,3183.0
2023-04-18 14:05:00,71.09,71.13,71.02,71.12,4634.0,71.09,71.13,71.02,71.12,4634.0
2023-04-18 14:10:00,71.1,71.15,71.02,71.03,11598.0,71.1,71.15,71.02,71.03,11598.0
2023-04-18 14:15:00,71.03,71.08,70.88,70.88,8227.0,71.03,71.08,70.88,70.88,8227.0
2023-04-18 14:20:00,70.92,70.93,70.84,70.84,5435.0,70.92,70.93,70.84,70.84,5435.0
2023-04-18 14:25:00,70.8,70.88,70.75,70.84,17066.0,70.8,70.88,70.75,70.84,17066.0
2023-04-18 14:30:00,70.81,70.84,70.79,70.83,10677.0,70.81,70.84,70.79,70.83,10677.0
2023-04-18 14:35:00,70.84,70.85,70.83,70.84,2259.0,70.84,70.85,70.83,70.84,2259.0
2023-04-18 14:40:00,70.86,70.88,70.83,70.85,5428.0,70.86,70.88,70.83,70.85,5428.0
2023-04-18 14:45:00,70.85,70.86,70.77,70.81,16453.0,70.85,70.86,70.77,70.81,16453.0
2023-04-18 14:50:00,70.8,70.85,70.77,70.85,3550.0,70.8,70.85,70.77,70.85,3550.0
2023-04-18 14:55:00,70.83,70.83,70.8,70.81,4917.0,70.83,70.83,70.8,70.81,4917.0
2023-04-18 15:00:00,70.81,70.83,70.76,70.8,16429.0,70.81,70.83,70.76,70.8,16429.0
2023-04-18 15:05:00,70.8,70.82,70.79,70.81,1500.0,70.8,70.82,70.79,70.81,1500.0
2023-04-18 15:10:00,70.8,70.86,70.8,70.85,9082.0,70.8,70.86,70.8,70.85,9082.0
2023-04-18 15:15:00,70.86,70.89,70.85,70.87,6360.0,70.86,70.89,70.85,70.87,6360.0
2023-04-18 15:20:00,70.87,70.87,70.77,70.78,17793.0,70.87,70.87,70.77,70.78,17793.0
2023-04-18 15:25:00,70.77,70.79,70.77,70.78,2400.0,70.77,70.79,70.77,70.78,2400.0
2023-04-18 15:30:00,70.78,70.79,70.74,70.78,7229.0,70.78,70.79,70.74,70.78,7229.0
2023-04-18 15:35:00,70.8,70.8,70.76,70.77,9504.0,70.8,70.8,70.76,70.77,9504.0
2023-04-18 15:40:00,70.78,70.79,70.75,70.77,12343.0,70.78,70.79,70.75,70.77,12343.0
2023-04-18 15:45:00,70.76,70.77,70.74,70.75,24477.0,70.76,70.77,70.74,70.75,24477.0
2023-04-18 15:50:00,70.76,70.77,70.71,70.71,40100.0,70.76,70.77,70.71,70.71,40100.0
2023-04-18 15:55:00,70.71,70.77,70.71,70.74,87460.0,70.71,70.77,70.71,70.74,87460.0
2023-04-19 09:30:00,69.72,69.84,69.66,69.7,45772.0,69.72,69.84,69.66,69.7,45772.0
2023-04-19 09:35:00,69.67,69.69,69.47,69.49,44608.0,69.67,69.69,69.47,69.49,44608.0
2023-04-19 09:40:00,69.48,69.57,69.43,69.51,16216.0,69.48,69.57,69.43,69.51,16216.0
2023-04-19 09:45:00,69.5,69.54,69.38,69.4,14517.0,69.5,69.54,69.38,69.4,14517.0
2023-04-19 09:50:00,69.39,69.44,69.28,69.33,35952.0,69.39,69.44,69.28,69.33,35952.0
2023-04-19 09:55:00,69.35,69.36,68.98,69.01,104573.0,69.35,69.36,68.98,69.01,104573.0
2023-04-19 10:00:00,69.03,69.21,68.86,69.16,93641.0,69.03,69.21,68.86,69.16,93641.0
2023-04-19 10:05:00,69.17,69.36,69.13,69.34,261968.0,69.17,69.36,69.13,69.34,261968.0
2023-04-19 10:10:00,69.34,69.57,69.32,69.42,214285.0,69.34,69.57,69.32,69.42,214285.0
2023-04-19 10:15:00,69.42,69.53,69.37,69.46,34259.0,69.42,69.53,69.37,69.46,34259.0
2023-04-19 10:20:00,69.47,69.57,69.47,69.52,25028.0,69.47,69.57,69.47,69.52,25028.0
2023-04-19 10:25:00,69.53,69.68,69.53,69.61,30287.0,69.53,69.68,69.53,69.61,30287.0
2023-04-19 10:30:00,69.58,69.82,69.37,69.41,194632.0,69.58,69.82,69.37,69.41,194632.0
2023-04-19 10:35:00,69.43,69.58,69.41,69.48,34039.0,69.43,69.58,69.41,69.48,34039.0
2023-04-19 10:40:00,69.51,69.64,69.42,69.64,11491.0,69.51,69.64,69.42,69.64,11491.0
2023-04-19 10:45:00,69.67,69.69,69.51,69.67,18477.0,69.67,69.69,69.51,69.67,18477.0
2023-04-19 10:50:00,69.65,69.94,69.65,69.93,36729.0,69.65,69.94,69.65,69.93,36729.0
2023-04-19 10:55:00,69.93,69.98,69.78,69.82,68364.0,69.93,69.98,69.78,69.82,68364.0
2023-04-19 11:00:00,69.83,69.96,69.81,69.87,50609.0,69.83,69.96,69.81,69.87,50609.0
2023-04-19 11:05:00,69.88,69.88,69.64,69.71,33577.0,69.88,69.88,69.64,69.71,33577.0
2023-04-19 11:10:00,69.7,69.75,69.61,69.61,15023.0,69.7,69.75,69.61,69.61,15023.0
2023-04-19 11:15:00,69.64,69.77,69.59,69.77,17711.0,69.64,69.77,69.59,69.77,17711.0
2023-04-19 11:20:00,69.73,69.88,69.7,69.8,29617.0,69.73,69.88,69.7,69.8,29617.0
2023-04-19 11:25:00,69.77,69.97,69.57,69.95,40142.0,69.77,69.97,69.57,69.95,40142.0
2023-04-19 11:30:00,69.93,69.97,69.84,69.84,56532.0,69.93,69.97,69.84,69.84,56532.0
2023-04-19 11:35:00,69.84,69.91,69.77,69.8,21275.0,69.84,69.91,69.77,69.8,21275.0
2023-04-19 11:40:00,69.77,69.77,69.6,69.62,19879.0,69.77,69.77,69.6,69.62,19879.0
2023-04-19 11:45:00,69.65,69.68,69.54,69.63,28527.0,69.65,69.68,69.54,69.63,28527.0
2023-04-19 11:50:00,69.58,69.58,69.51,69.55,16823.0,69.58,69.58,69.51,69.55,16823.0
2023-04-19 11:55:00,69.55,69.55,69.44,69.48,29900.0,69.55,69.55,69.44,69.48,29900.0
2023-04-19 12:00:00,69.49,69.53,69.27,69.32,26138.0,69.49,69.53,69.27,69.32,26138.0
2023-04-19 12:05:00,69.32,69.32,69.12,69.15,33725.0,69.32,69.32,69.12,69.15,33725.0
2023-04-19 12:10:00,69.17,69.32,69.17,69.26,19514.0,69.17,69.32,69.17,69.26,19514.0
2023-04-19 12:15:00,69.23,69.3,69.12,69.18,9957.0,69.23,69.3,69.12,69.18,9957.0
2023-04-19 12:20:00,69.14,69.23,69.14,69.21,21862.0,69.14,69.23,69.14,69.21,21862.0
2023-04-19 12:25:00,69.22,69.29,69.2,69.22,194733.0,69.22,69.29,69.2,69.22,194733.0
2023-04-19 12:30:00,69.24,69.31,69.22,69.29,25686.0,69.24,69.31,69.22,69.29,25686.0
2023-04-19 12:35:00,69.3,69.39,69.3,69.34,22845.0,69.3,69.39,69.3,69.34,22845.0
2023-04-19 12:40:00,69.32,69.4,69.32,69.39,18275.0,69.32,69.4,69.32,69.39,18275.0
2023-04-19 12:45:00,69.39,69.43,69.35,69.37,26899.0,69.39,69.43,69.35,69.37,26899.0
2023-04-19 12:50:00,69.38,69.47,69.38,69.47,28645.0,69.38,69.47,69.38,69.47,28645.0
2023-04-19 12:55:00,69.45,69.57,69.43,69.56,6264.0,69.45,69.57,69.43,69.56,6264.0
2023-04-19 13:00:00,69.57,69.73,69.54,69.73,18899.0,69.57,69.73,69.54,69.73,18899.0
2023-04-19 13:05:00,69.73,69.84,69.71,69.8,18421.0,69.73,69.84,69.71,69.8,18421.0
2023-04-19 13:10:00,69.8,69.91,69.8,69.88,15953.0,69.8,69.91,69.8,69.88,15953.0
2023-04-19 13:15:00,69.89,69.92,69.85,69.86,32739.0,69.89,69.92,69.85,69.86,32739.0
2023-04-19 13:20:00,69.88,69.97,69.88,69.95,10099.0,69.88,69.97,69.88,69.95,10099.0
2023-04-19 13:25:00,69.95,69.96,69.91,69.91,8689.0,69.95,69.96,69.91,69.91,8689.0
2023-04-19 13:30:00,69.92,69.92,69.86,69.89,10241.0,69.92,69.92,69.86,69.89,10241.0
2023-04-19 13:35:00,69.88,69.88,69.79,69.81,9037.0,69.88,69.88,69.79,69.81,9037.0
2023-04-19 13:40:00,69.79,69.82,69.75,69.76,3254.0,69.79,69.82,69.75,69.76,3254.0
2023-04-19 13:45:00,69.77,69.79,69.74,69.79,3662.0,69.77,69.79,69.74,69.79,3662.0
2023-04-19 13:50:00,69.78,69.84,69.75,69.81,6339.0,69.78,69.84,69.75,69.81,6339.0
2023-04-19 13:55:00,69.81,69.88,69.81,69.84,4417.0,69.81,69.88,69.81,69.84,4417.0
2023-04-19 14:00:00,69.84,69.9,69.71,69.74,11054.0,69.84,69.9,69.71,69.74,11054.0
2023-04-19 14:05:00,69.72,69.74,69.53,69.53,33381.0,69.72,69.74,69.53,69.53,33381.0
2023-04-19 14:10:00,69.52,69.57,69.45,69.52,27222.0,69.52,69.57,69.45,69.52,27222.0
2023-04-19 14:15:00,69.55,69.62,69.49,69.61,33325.0,69.55,69.62,69.49,69.61,33325.0
2023-04-19 14:20:00,69.61,69.66,69.47,69.53,19054.0,69.61,69.66,69.47,69.53,19054.0
2023-04-19 14:25:00,69.55,69.55,69.36,69.42,33498.0,69.55,69.55,69.36,69.42,33498.0
2023-04-19 14:30:00,69.43,69.48,69.42,69.46,17165.0,69.43,69.48,69.42,69.46,17165.0
2023-04-19 14:35:00,69.45,69.48,69.44,69.44,9729.0,69.45,69.48,69.44,69.44,9729.0
2023-04-19 14:40:00,69.44,69.47,69.42,69.47,34159.0,69.44,69.47,69.42,69.47,34159.0
2023-04-19 14:45:00,69.46,69.47,69.42,69.44,16916.0,69.46,69.47,69.42,69.44,16916.0
2023-04-19 14:50:00,69.44,69.45,69.41,69.43,14458.0,69.44,69.45,69.41,69.43,14458.0
2023-04-19 14:55:00,69.41,69.42,69.4,69.41,8337.0,69.41,69.42,69.4,69.41,8337.0
2023-04-19 15:00:00,69.41,69.45,69.39,69.44,6369.0,69.41,69.45,69.39,69.44,6369.0
2023-04-19 15:05:00,69.43,69.43,69.37,69.4,19380.0,69.43,69.43,69.37,69.4,19380.0
2023-04-19 15:10:00,69.4,69.42,69.38,69.39,4299.0,69.4,69.42,69.38,69.39,4299.0
2023-04-19 15:15:00,69.39,69.4,69.37,69.38,10617.0,69.39,69.4,69.37,69.38,10617.0
2023-04-19 15:20:00,69.38,69.39,69.33,69.38,9510.0,69.38,69.39,69.33,69.38,9510.0
2023-04-19 15:25:00,69.38,69.42,69.37,69.37,14728.0,69.38,69.42,69.37,69.37,14728.0
2023-04-19 15:30:00,69.37,69.41,69.36,69.41,12054.0,69.37,69.41,69.36,69.41,12054.0
2023-04-19 15:35:00,69.4,69.42,69.38,69.4,13225.0,69.4,69.42,69.38,69.4,13225.0
2023-04-19 15:40:00,69.39,69.39,69.35,69.37,28323.0,69.39,69.39,69.35,69.37,28323.0
2023-04-19 15:45:00,69.37,69.37,69.3,69.33,41286.0,69.37,69.37,69.3,69.33,41286.0
2023-04-19 15:50:00,69.33,69.36,69.3,69.31,170979.0,69.33,69.36,69.3,69.31,170979.0
2023-04-19 15:55:00,69.3,69.34,69.29,69.32,162414.0,69.3,69.34,69.29,69.32,162414.0
2023-04-20 09:30:00,67.86,68.11,67.85,68.1,110368.0,67.86,68.11,67.85,68.1,110368.0
2023-04-20 09:35:00,68.12,68.28,68.12,68.24,28478.0,68.12,68.28,68.12,68.24,28478.0
2023-04-20 09:40:00,68.23,68.24,68.0,68.0,32647.0,68.23,68.24,68.0,68.0,32647.0
2023-04-20 09:45:00,67.99,68.1,67.83,67.99,33152.0,67.99,68.1,67.83,67.99,33152.0
2023-04-20 09:50:00,68.01,68.1,67.96,68.07,58497.0,68.01,68.1,67.96,68.07,58497.0
2023-04-20 09:55:00,68.08,68.08,67.95,68.01,65180.0,68.08,68.08,67.95,68.01,65180.0
2023-04-20 10:00:00,68.0,68.05,67.86,67.97,37299.0,68.0,68.05,67.86,67.97,37299.0
2023-04-20 10:05:00,67.97,68.08,67.9,68.08,47188.0,67.97,68.08,67.9,68.08,47188.0
2023-04-20 10:10:00,68.1,68.21,68.04,68.08,38721.0,68.1,68.21,68.04,68.08,38721.0
2023-04-20 10:15:00,68.08,68.2,67.95,67.95,51245.0,68.08,68.2,67.95,67.95,51245.0
2023-04-20 10:20:00,67.94,67.98,67.85,67.89,55177.0,67.94,67.98,67.85,67.89,55177.0
2023-04-20 10:25:00,67.89,67.9,67.76,67.77,55649.0,67.89,67.9,67.76,67.77,55649.0
2023-04-20 10:30:00,67.76,67.85,67.73,67.83,54380.0,67.76,67.85,67.73,67.83,54380.0
2023-04-20 10:35:00,67.84,67.88,67.68,67.74,62111.0,67.84,67.88,67.68,67.74,62111.0
2023-04-20 10:40:00,67.72,67.9,67.67,67.9,36923.0,67.72,67.9,67.67,67.9,36923.0
2023-04-20 10:45:00,67.9,68.06,67.86,67.92,39232.0,67.9,68.06,67.86,67.92,39232.0
2023-04-20 10:50:00,67.88,67.9,67.76,67.77,32515.0,67.88,67.9,67.76,67.77,32515.0
2023-04-20 10:55:00,67.77,67.84,67.76,67.81,21136.0,67.77,67.84,67.76,67.81,21136.0
2023-04-20 11:00:00,67.82,67.99,67.8,67.83,39180.0,67.82,67.99,67.8,67.83,39180.0
2023-04-20 11:05:00,67.81,67.9,67.78,67.84,15609.0,67.81,67.9,67.78,67.84,15609.0
2023-04-20 11:10:00,67.84,67.89,67.79,67.79,13798.0,67.84,67.89,67.79,67.79,13798.0
2023-04-20 11:15:00,67.79,67.85,67.77,67.8,15818.0,67.79,67.85,67.77,67.8,15818.0
2023-04-20 11:20:00,67.79,67.8,67.53,67.57,72538.0,67.79,67.8,67.53,67.57,72538.0
2023-04-20 11:25:00,67.55,67.97,67.53,67.86,65489.0,67.55,67.97,67.53,67.86,65489.0
2023-04-20 11:30:00,67.82,68.03,67.78,67.94,27244.0,67.82,68.03,67.78,67.94,27244.0
2023-04-20 11:35:00,67.88,67.98,67.83,67.87,14965.0,67.88,67.98,67.83,67.87,14965.0
2023-04-20 11:40:00,67.85,68.0,67.78,67.87,24165.0,67.85,68.0,67.78,67.87,24165.0
2023-04-20 11:45:00,67.85,67.98,67.83,67.94,17300.0,67.85,67.98,67.83,67.94,17300.0
2023-04-20 11:50:00,67.94,67.94,67.81,67.86,15974.0,67.94,67.94,67.81,67.86,15974.0
2023-04-20 11:55:00,67.84,67.88,67.75,67.76,19742.0,67.84,67.88,67.75,67.76,19742.0
2023-04-20 12:00:00,67.75,67.77,67.63,67.63,23464.0,67.75,67.77,67.63,67.63,23464.0
2023-04-20 12:05:00,67.62,67.68,67.57,67.68,86416.0,67.62,67.68,67.57,67.68,86416.0
2023-04-20 12:10:00,67.69,67.77,67.68,67.69,18671.0,67.69,67.77,67.68,67.69,18671.0
2023-04-20 12:15:00,67.69,67.7,67.6,67.63,15771.0,67.69,67.7,67.6,67.63,15771.0
2023-04-20 12:20:00,67.64,67.67,67.51,67.56,28010.0,67.64,67.67,67.51,67.56,28010.0
2023-04-20 12:25:00,67.56,67.66,67.55,67.66,24950.0,67.56,67.66,67.55,67.66,24950.0
2023-04-20 12:30:00,67.67,67.77,67.67,67.72,23004.0,67.67,67.77,67.67,67.72,23004.0
2023-04-20 12:35:00,67.69,67.74,67.64,67.69,23220.0,67.69,67.74,67.64,67.69,23220.0
2023-04-20 12:40:00,67.67,67.69,67.58,67.58,17789.0,67.67,67.69,67.58,67.58,17789.0
2023-04-20 12:45:00,67.6,67.72,67.59,67.71,12636.0,67.6,67.72,67.59,67.71,12636.0
2023-04-20 12:50:00,67.7,67.89,67.66,67.85,25470.0,67.7,67.89,67.66,67.85,25470.0
2023-04-20 12:55:00,67.86,68.11,67.83,68.08,26392.0,67.86,68.11,67.83,68.08,26392.0
2023-04-20 13:00:00,68.08,68.29,68.04,68.28,35185.0,68.08,68.29,68.04,68.28,35185.0
2023-04-20 13:05:00,68.3,68.34,68.17,68.17,35219.0,68.3,68.34,68.17,68.17,35219.0
2023-04-20 13:10:00,68.18,68.21,68.0,68.03,24800.0,68.18,68.21,68.0,68.03,24800.0
2023-04-20 13:15:00,68.01,68.01,67.89,67.89,20503.0,68.01,68.01,67.89,67.89,20503.0
2023-04-20 13:20:00,67.89,68.0,67.88,67.92,18912.0,67.89,68.0,67.88,67.92,18912.0
2023-04-20 13:25:00,67.92,67.96,67.89,67.94,6860.0,67.92,67.96,67.89,67.94,6860.0
2023-04-20 13:30:00,67.97,68.04,67.96,68.0,12063.0,67.97,68.04,67.96,68.0,12063.0
2023-04-20 13:35:00,68.0,68.01,67.92,67.96,8435.0,68.0,68.01,67.92,67.96,8435.0
2023-04-20 13:40:00,67.96,68.05,67.96,68.01,8647.0,67.96,68.05,67.96,68.01,8647.0
2023-04-20 13:45:00,68.02,68.04,67.99,68.01,6300.0,68.02,68.04,67.99,68.01,6300.0
2023-04-20 13:50:00,68.01,68.09,68.0,68.09,3084.0,68.01,68.09,68.0,68.09,3084.0
2023-04-20 13:55:00,68.08,68.11,68.05,68.05,3700.0,68.08,68.11,68.05,68.05,3700.0
2023-04-20 14:00:00,68.04,68.08,67.98,67.99,11721.0,68.04,68.08,67.98,67.99,11721.0
2023-04-20 14:05:00,67.96,67.99,67.81,67.81,17440.0,67.96,67.99,67.81,67.81,17440.0
2023-04-20 14:10:00,67.8,67.83,67.63,67.65,32672.0,67.8,67.83,67.63,67.65,32672.0
2023-04-20 14:15:00,67.65,67.77,67.55,67.77,25434.0,67.65,67.77,67.55,67.77,25434.0
2023-04-20 14:20:00,67.76,67.83,67.71,67.8,15617.0,67.76,67.83,67.71,67.8,15617.0
2023-04-20 14:25:00,67.79,67.87,67.76,67.84,33384.0,67.79,67.87,67.76,67.84,33384.0
2023-04-20 14:30:00,67.86,67.87,67.75,67.86,22736.0,67.86,67.87,67.75,67.86,22736.0
2023-04-20 14:35:00,67.84,67.87,67.81,67.83,17222.0,67.84,67.87,67.81,67.83,17222.0
2023-04-20 14:40:00,67.81,67.82,67.75,67.8,23470.0,67.81,67.82,67.75,67.8,23470.0
2023-04-20 14:45:00,67.81,67.86,67.8,67.82,24670.0,67.81,67.86,67.8,67.82,24670.0
2023-04-20 14:50:00,67.82,67.84,67.77,67.8,19962.0,67.82,67.84,67.77,67.8,19962.0
2023-04-20 14:55:00,67.8,67.86,67.8,67.85,7948.0,67.8,67.86,67.8,67.85,7948.0
2023-04-20 15:00:00,67.86,67.86,67.79,67.82,12786.0,67.86,67.86,67.79,67.82,12786.0
2023-04-20 15:05:00,67.82,67.87,67.82,67.86,28557.0,67.82,67.87,67.82,67.86,28557.0
2023-04-20 15:10:00,67.85,67.86,67.78,67.78,30922.0,67.85,67.86,67.78,67.78,30922.0
2023-04-20 15:15:00,67.78,67.8,67.76,67.78,30144.0,67.78,67.8,67.76,67.78,30144.0
2023-04-20 15:20:00,67.78,67.79,67.75,67.75,28819.0,67.78,67.79,67.75,67.75,28819.0
2023-04-20 15:25:00,67.75,67.76,67.69,67.71,28651.0,67.75,67.76,67.69,67.71,28651.0
2023-04-20 15:30:00,67.72,67.74,67.66,67.67,30501.0,67.72,67.74,67.66,67.67,30501.0
2023-04-20 15:35:00,67.67,67.67,67.62,67.63,26068.0,67.67,67.67,67.62,67.63,26068.0
2023-04-20 15:40:00,67.64,67.66,67.61,67.62,65645.0,67.64,67.66,67.61,67.62,65645.0
2023-04-20 15:45:00,67.61,67.65,67.6,67.63,60028.0,67.61,67.65,67.6,67.63,60028.0
2023-04-20 15:50:00,67.63,67.68,67.62,67.67,74382.0,67.63,67.68,67.62,67.67,74382.0
2023-04-20 15:55:00,67.68,67.72,67.66,67.67,183004.0,67.68,67.72,67.66,67.67,183004.0
2023-04-21 09:30:00,68.58,68.61,68.47,68.61,60693.0,68.58,68.61,68.47,68.61,60693.0
2023-04-21 09:35:00,68.62,68.72,68.55,68.6,43257.0,68.62,68.72,68.55,68.6,43257.0
2023-04-21 09:40:00,68.6,68.61,68.5,68.52,49413.0,68.6,68.61,68.5,68.52,49413.0
2023-04-21 09:45:00,68.53,68.53,68.41,68.49,36486.0,68.53,68.53,68.41,68.49,36486.0
2023-04-21 09:50:00,68.48,68.48,68.39,68.4,16986.0,68.48,68.48,68.39,68.4,16986.0
2023-04-21 09:55:00,68.37,68.44,68.33,68.43,9521.0,68.37,68.44,68.33,68.43,9521.0
2023-04-21 10:00:00,68.42,68.42,68.28,68.34,17722.0,68.42,68.42,68.28,68.34,17722.0
2023-04-21 10:05:00,68.35,68.46,68.25,68.28,20177.0,68.35,68.46,68.25,68.28,20177.0
2023-04-21 10:10:00,68.29,68.38,68.26,68.38,9954.0,68.29,68.38,68.26,68.38,9954.0
2023-04-21 10:15:00,68.38,68.47,68.37,68.44,15808.0,68.38,68.47,68.37,68.44,15808.0
2023-04-21 10:20:00,68.48,68.53,68.37,68.48,29710.0,68.48,68.53,68.37,68.48,29710.0
2023-04-21 10:25:00,68.49,68.59,68.47,68.53,25824.0,68.49,68.59,68.47,68.53,25824.0
2023-04-21 10:30:00,68.53,68.54,68.23,68.23,16150.0,68.53,68.54,68.23,68.23,16150.0
2023-04-21 10:35:00,68.23,68.32,68.2,68.24,11002.0,68.23,68.32,68.2,68.24,11002.0
2023-04-21 10:40:00,68.21,68.21,67.92,67.96,29576.0,68.21,68.21,67.92,67.96,29576.0
2023-04-21 10:45:00,67.95,68.1,67.91,68.01,23557.0,67.95,68.1,67.91,68.01,23557.0
2023-04-21 10:50:00,68.03,68.3,68.01,68.29,26229.0,68.03,68.3,68.01,68.29,26229.0
2023-04-21 10:55:00,68.33,68.38,68.1,68.13,27473.0,68.33,68.38,68.1,68.13,27473.0
2023-04-21 11:00:00,68.12,68.31,68.07,68.3,17186.0,68.12,68.31,68.07,68.3,17186.0
2023-04-21 11:05:00,68.33,68.36,68.24,68.29,19167.0,68.33,68.36,68.24,68.29,19167.0
2023-04-21 11:10:00,68.32,68.32,68.18,68.23,6876.0,68.32,68.32,68.18,68.23,6876.0
2023-04-21 11:15:00,68.25,68.31,68.2,68.25,6835.0,68.25,68.31,68.2,68.25,6835.0
2023-04-21 11:20:00,68.27,68.43,68.26,68.27,16017.0,68.27,68.43,68.26,68.27,16017.0
2023-04-21 11:25:00,68.28,68.47,68.23,68.41,61569.0,68.28,68.47,68.23,68.41,61569.0
2023-04-21 11:30:00,68.4,68.45,68.3,68.4,32253.0,68.4,68.45,68.3,68.4,32253.0
2023-04-21 11:35:00,68.41,68.42,68.25,68.25,33294.0,68.41,68.42,68.25,68.25,33294.0
2023-04-21 11:40:00,68.24,68.34,68.22,68.33,10266.0,68.24,68.34,68.22,68.33,10266.0
2023-04-21 11:45:00,68.32,68.38,68.25,68.35,10106.0,68.32,68.38,68.25,68.35,10106.0
2023-04-21 11:50:00,68.29,68.45,68.29,68.44,10549.0,68.29,68.45,68.29,68.44,10549.0
2023-04-21 11:55:00,68.43,68.49,68.42,68.42,15169.0,68.43,68.49,68.42,68.42,15169.0
2023-04-21 12:00:00,68.44,68.48,68.42,68.44,9609.0,68.44,68.48,68.42,68.44,9609.0
2023-04-21 12:05:00,68.46,68.56,68.45,68.47,13648.0,68.46,68.56,68.45,68.47,13648.0
2023-04-21 12:10:00,68.48,68.56,68.45,68.56,13520.0,68.48,68.56,68.45,68.56,13520.0
2023-04-21 12:15:00,68.54,68.56,68.52,68.55,10614.0,68.54,68.56,68.52,68.55,10614.0
2023-04-21 12:20:00,68.54,68.56,68.48,68.54,19758.0,68.54,68.56,68.48,68.54,19758.0
2023-04-21 12:25:00,68.53,68.53,68.43,68.44,8531.0,68.53,68.53,68.43,68.44,8531.0
2023-04-21 12:30:00,68.41,68.42,68.34,68.36,13802.0,68.41,68.42,68.34,68.36,13802.0
2023-04-21 12:35:00,68.34,68.39,68.2,68.2,11561.0,68.34,68.39,68.2,68.2,11561.0
2023-04-21 12:40:00,68.22,68.27,68.19,68.27,9662.0,68.22,68.27,68.19,68.27,9662.0
2023-04-21 12:45:00,68.28,68.36,68.25,68.26,7673.0,68.28,68.36,68.25,68.26,7673.0
2023-04-21 12:50:00,68.26,68.3,68.26,68.27,5441.0,68.26,68.3,68.26,68.27,5441.0
2023-04-21 12:55:00,68.28,68.33,68.22,68.22,5903.0,68.28,68.33,68.22,68.22,5903.0
2023-04-21 13:00:00,68.21,68.23,68.12,68.12,8750.0,68.21,68.23,68.12,68.12,8750.0
2023-04-21 13:05:00,68.12,68.17,68.1,68.13,9832.0,68.12,68.17,68.1,68.13,9832.0
2023-04-21 13:10:00,68.14,68.21,68.09,68.14,18848.0,68.14,68.21,68.09,68.14,18848.0
2023-04-21 13:15:00,68.1,68.14,68.09,68.11,9680.0,68.1,68.14,68.09,68.11,9680.0
2023-04-21 13:20:00,68.09,68.21,68.09,68.21,22270.0,68.09,68.21,68.09,68.21,22270.0
2023-04-21 13:25:00,68.21,68.25,68.16,68.18,12094.0,68.21,68.25,68.16,68.18,12094.0
2023-04-21 13:30:00,68.17,68.26,68.17,68.25,19493.0,68.17,68.26,68.17,68.25,19493.0
2023-04-21 13:35:00,68.24,68.33,68.23,68.31,21442.0,68.24,68.33,68.23,68.31,21442.0
2023-04-21 13:40:00,68.31,68.38,68.31,68.35,6104.0,68.31,68.38,68.31,68.35,6104.0
2023-04-21 13:45:00,68.31,68.34,68.27,68.31,17554.0,68.31,68.34,68.27,68.31,17554.0
2023-04-21 13:50:00,68.32,68.34,68.25,68.29,6667.0,68.32,68.34,68.25,68.29,6667.0
2023-04-21 13:55:00,68.28,68.38,68.28,68.35,10078.0,68.28,68.38,68.28,68.35,10078.0
2023-04-21 14:00:00,68.34,68.36,68.3,68.33,5721.0,68.34,68.36,68.3,68.33,5721.0
2023-04-21 14:05:00,68.33,68.38,68.28,68.35,5806.0,68.33,68.38,68.28,68.35,5806.0
2023-04-21 14:10:00,68.36,68.41,68.35,68.39,3925.0,68.36,68.41,68.35,68.39,3925.0
2023-04-21 14:15:00,68.38,68.41,68.3,68.35,10421.0,68.38,68.41,68.3,68.35,10421.0
2023-04-21 14:20:00,68.35,68.37,68.25,68.35,11913.0,68.35,68.37,68.25,68.35,11913.0
2023-04-21 14:25:00,68.36,68.49,68.35,68.46,13681.0,68.36,68.49,68.35,68.46,13681.0
2023-04-21 14:30:00,68.46,68.48,68.43,68.43,14432.0,68.46,68.48,68.43,68.43,14432.0
2023-04-21 14:35:00,68.43,68.45,68.38,68.38,8098.0,68.43,68.45,68.38,68.38,8098.0
2023-04-21 14:40:00,68.38,68.39,68.34,68.35,7185.0,68.38,68.39,68.34,68.35,7185.0
2023-04-21 14:45:00,68.33,68.35,68.3,68.34,19512.0,68.33,68.35,68.3,68.34,19512.0
2023-04-21 14:50:00,68.34,68.37,68.32,68.36,18291.0,68.34,68.37,68.32,68.36,18291.0
2023-04-21 14:55:00,68.36,68.37,68.32,68.35,14887.0,68.36,68.37,68.32,68.35,14887.0
2023-04-21 15:00:00,68.35,68.37,68.33,68.34,5662.0,68.35,68.37,68.33,68.34,5662.0
2023-04-21 15:05:00,68.33,68.34,68.31,68.34,4331.0,68.33,68.34,68.31,68.34,4331.0
2023-04-21 15:10:00,68.33,68.33,68.29,68.32,7945.0,68.33,68.33,68.29,68.32,7945.0
2023-04-21 15:15:00,68.3,68.34,68.3,68.34,2895.0,68.3,68.34,68.3,68.34,2895.0
2023-04-21 15:20:00,68.34,68.35,68.3,68.3,8271.0,68.34,68.35,68.3,68.3,8271.0
2023-04-21 15:25:00,68.29,68.33,68.29,68.33,9679.0,68.29,68.33,68.29,68.33,9679.0
2023-04-21 15:30:00,68.33,68.37,68.32,68.35,9151.0,68.33,68.37,68.32,68.35,9151.0
2023-04-21 15:35:00,68.35,68.38,68.35,68.37,8100.0,68.35,68.38,68.35,68.37,8100.0
2023-04-21 15:40:00,68.37,68.38,68.35,68.37,39504.0,68.37,68.38,68.35,68.37,39504.0
2023-04-21 15:45:00,68.37,68.38,68.33,68.36,63908.0,68.37,68.38,68.33,68.36,63908.0
2023-04-21 15:50:00,68.36,68.4,68.36,68.39,89040.0,68.36,68.4,68.36,68.39,89040.0
2023-04-21 15:55:00,68.39,68.4,68.31,68.34,313735.0,68.39,68.4,68.31,68.34,313735.0
2023-04-24 09:30:00,68.29,68.3,68.15,68.26,47041.0,68.29,68.3,68.15,68.26,47041.0
2023-04-24 09:35:00,68.25,68.3,68.11,68.25,33784.0,68.25,68.3,68.11,68.25,33784.0
2023-04-24 09:40:00,68.27,68.32,68.19,68.21,15716.0,68.27,68.32,68.19,68.21,15716.0
2023-04-24 09:45:00,68.22,68.31,68.14,68.27,32327.0,68.22,68.31,68.14,68.27,32327.0
2023-04-24 09:50:00,68.26,68.66,68.23,68.66,33783.0,68.26,68.66,68.23,68.66,33783.0
2023-04-24 09:55:00,68.65,68.96,68.61,68.78,49727.0,68.65,68.96,68.61,68.78,49727.0
2023-04-24 10:00:00,68.81,68.91,68.74,68.9,28786.0,68.81,68.91,68.74,68.9,28786.0
2023-04-24 10:05:00,68.9,69.15,68.9,69.13,39079.0,68.9,69.15,68.9,69.13,39079.0
2023-04-24 10:10:00,69.15,69.26,69.08,69.17,59441.0,69.15,69.26,69.08,69.17,59441.0
2023-04-24 10:15:00,69.18,69.21,69.11,69.12,35148.0,69.18,69.21,69.11,69.12,35148.0
2023-04-24 10:20:00,69.12,69.13,68.93,68.96,31050.0,69.12,69.13,68.93,68.96,31050.0
2023-04-24 10:25:00,68.96,69.17,68.94,69.14,32101.0,68.96,69.17,68.94,69.14,32101.0
2023-04-24 10:30:00,69.16,69.23,69.12,69.15,37869.0,69.16,69.23,69.12,69.15,37869.0
2023-04-24 10:35:00,69.14,69.19,69.05,69.17,67284.0,69.14,69.19,69.05,69.17,67284.0
2023-04-24 10:40:00,69.17,69.18,68.97,68.98,12959.0,69.17,69.18,68.97,68.98,12959.0
2023-04-24 10:45:00,68.97,69.08,68.91,68.97,22836.0,68.97,69.08,68.91,68.97,22836.0
2023-04-24 10:50:00,68.96,69.03,68.83,68.99,23376.0,68.96,69.03,68.83,68.99,23376.0
2023-04-24 10:55:00,69.0,69.01,68.81,68.83,17054.0,69.0,69.01,68.81,68.83,17054.0
2023-04-24 11:00:00,68.83,68.87,68.75,68.78,15041.0,68.83,68.87,68.75,68.78,15041.0
2023-04-24 11:05:00,68.85,68.88,68.78,68.81,18051.0,68.85,68.88,68.78,68.81,18051.0
2023-04-24 11:10:00,68.79,68.85,68.71,68.82,25500.0,68.79,68.85,68.71,68.82,25500.0
2023-04-24 11:15:00,68.8,68.82,68.75,68.8,16294.0,68.8,68.82,68.75,68.8,16294.0
2023-04-24 11:20:00,68.8,69.01,68.79,69.0,42139.0,68.8,69.01,68.79,69.0,42139.0
2023-04-24 11:25:00,69.0,69.18,68.9,69.05,39049.0,69.0,69.18,68.9,69.05,39049.0
2023-04-24 11:30:00,69.03,69.37,69.03,69.34,52781.0,69.03,69.37,69.03,69.34,52781.0
2023-04-24 11:35:00,69.34,69.34,69.18,69.22,11740.0,69.34,69.34,69.18,69.22,11740.0
2023-04-24 11:40:00,69.21,69.21,69.09,69.11,15526.0,69.21,69.21,69.09,69.11,15526.0
2023-04-24 11:45:00,69.1,69.1,69.03,69.07,7568.0,69.1,69.1,69.03,69.07,7568.0
2023-04-24 11:50:00,69.07,69.21,69.05,69.17,14850.0,69.07,69.21,69.05,69.17,14850.0
2023-04-24 11:55:00,69.17,69.28,69.17,69.25,13064.0,69.17,69.28,69.17,69.25,13064.0
2023-04-24 12:00:00,69.26,69.28,69.18,69.28,13298.0,69.26,69.28,69.18,69.28,13298.0
2023-04-24 12:05:00,69.28,69.3,69.24,69.24,11169.0,69.28,69.3,69.24,69.24,11169.0
2023-04-24 12:10:00,69.24,69.29,69.19,69.27,10368.0,69.24,69.29,69.19,69.27,10368.0
2023-04-24 12:15:00,69.27,69.35,69.26,69.26,9161.0,69.27,69.35,69.26,69.26,9161.0
2023-04-24 12:20:00,69.27,69.35,69.27,69.31,9813.0,69.27,69.35,69.27,69.31,9813.0
2023-04-24 12:25:00,69.32,69.32,69.22,69.3,9000.0,69.32,69.32,69.22,69.3,9000.0
2023-04-24 12:30:00,69.31,69.39,69.31,69.35,15311.0,69.31,69.39,69.31,69.35,15311.0
2023-04-24 12:35:00,69.34,69.51,69.34,69.44,13176.0,69.34,69.51,69.34,69.44,13176.0
2023-04-24 12:40:00,69.42,69.49,69.39,69.47,13655.0,69.42,69.49,69.39,69.47,13655.0
2023-04-24 12:45:00,69.47,69.49,69.41,69.45,7887.0,69.47,69.49,69.41,69.45,7887.0
2023-04-24 12:50:00,69.44,69.45,69.3,69.32,10743.0,69.44,69.45,69.3,69.32,10743.0
2023-04-24 12:55:00,69.31,69.38,69.3,69.34,6310.0,69.31,69.38,69.3,69.34,6310.0
2023-04-24 13:00:00,69.33,69.36,69.26,69.34,15635.0,69.33,69.36,69.26,69.34,15635.0
2023-04-24 13:05:00,69.34,69.34,69.28,69.29,7641.0,69.34,69.34,69.28,69.29,7641.0
2023-04-24 13:10:00,69.29,69.29,69.19,69.25,16557.0,69.29,69.29,69.19,69.25,16557.0
2023-04-24 13:15:00,69.26,69.26,69.22,69.23,5867.0,69.26,69.26,69.22,69.23,5867.0
2023-04-24 13:20:00,69.23,69.34,69.23,69.33,15498.0,69.23,69.34,69.23,69.33,15498.0
2023-04-24 13:25:00,69.32,69.46,69.31,69.41,23263.0,69.32,69.46,69.31,69.41,23263.0
2023-04-24 13:30:00,69.42,69.46,69.32,69.42,12253.0,69.42,69.46,69.32,69.42,12253.0
2023-04-24 13:35:00,69.41,69.6,69.38,69.56,35509.0,69.41,69.6,69.38,69.56,35509.0
2023-04-24 13:40:00,69.56,69.59,69.49,69.53,12684.0,69.56,69.59,69.49,69.53,12684.0
2023-04-24 13:45:00,69.53,69.54,69.43,69.48,34235.0,69.53,69.54,69.43,69.48,34235.0
2023-04-24 13:50:00,69.48,69.49,69.45,69.45,10900.0,69.48,69.49,69.45,69.45,10900.0
2023-04-24 13:55:00,69.44,69.45,69.36,69.36,8668.0,69.44,69.45,69.36,69.36,8668.0
2023-04-24 14:00:00,69.36,69.37,69.25,69.28,20299.0,69.36,69.37,69.25,69.28,20299.0
2023-04-24 14:05:00,69.26,69.29,69.19,69.21,14097.0,69.26,69.29,69.19,69.21,14097.0
2023-04-24 14:10:00,69.21,69.34,69.21,69.3,24006.0,69.21,69.34,69.21,69.3,24006.0
2023-04-24 14:15:00,69.29,69.35,69.25,69.3,11940.0,69.29,69.35,69.25,69.3,11940.0
2023-04-24 14:20:00,69.3,69.35,69.22,69.23,15668.0,69.3,69.35,69.22,69.23,15668.0
2023-04-24 14:25:00,69.23,69.31,69.2,69.27,22803.0,69.23,69.31,69.2,69.27,22803.0
2023-04-24 14:30:00,69.25,69.29,69.21,69.22,18441.0,69.25,69.29,69.21,69.22,18441.0
2023-04-24 14:35:00,69.22,69.25,69.21,69.25,12728.0,69.22,69.25,69.21,69.25,12728.0
2023-04-24 14:40:00,69.25,69.28,69.22,69.24,14440.0,69.25,69.28,69.22,69.24,14440.0
2023-04-24 14:45:00,69.25,69.29,69.24,69.28,19217.0,69.25,69.29,69.24,69.28,19217.0
2023-04-24 14:50:00,69.29,69.29,69.25,69.28,18038.0,69.29,69.29,69.25,69.28,18038.0
2023-04-24 14:55:00,69.28,69.29,69.26,69.28,13196.0,69.28,69.29,69.26,69.28,13196.0
2023-04-24 15:00:00,69.28,69.3,69.25,69.27,4200.0,69.28,69.3,69.25,69.27,4200.0
2023-04-24 15:05:00,69.27,69.29,69.22,69.23,20910.0,69.27,69.29,69.22,69.23,20910.0
2023-04-24 15:10:00,69.23,69.29,69.23,69.28,9180.0,69.23,69.29,69.23,69.28,9180.0
2023-04-24 15:15:00,69.28,69.34,69.28,69.33,8265.0,69.28,69.34,69.28,69.33,8265.0
2023-04-24 15:20:00,69.33,69.35,69.3,69.3,6528.0,69.33,69.35,69.3,69.3,6528.0
2023-04-24 15:25:00,69.31,69.33,69.3,69.33,6681.0,69.31,69.33,69.3,69.33,6681.0
2023-04-24 15:30:00,69.32,69.33,69.26,69.27,11063.0,69.32,69.33,69.26,69.27,11063.0
2023-04-24 15:35:00,69.26,69.27,69.23,69.25,9368.0,69.26,69.27,69.23,69.25,9368.0
2023-04-24 15:40:00,69.25,69.26,69.22,69.26,10860.0,69.25,69.26,69.22,69.26,10860.0
2023-04-24 15:45:00,69.26,69.31,69.26,69.3,22120.0,69.26,69.31,69.26,69.3,22120.0
2023-04-24 15:50:00,69.3,69.31,69.26,69.29,30510.0,69.3,69.31,69.26,69.29,30510.0
2023-04-24 15:55:00,69.29,69.31,69.27,69.29,102559.0,69.29,69.31,69.27,69.29,102559.0
2023-04-25 09:30:00,68.54,68.57,68.39,68.43,40206.0,68.54,68.57,68.39,68.43,40206.0
2023-04-25 09:35:00,68.42,68.43,68.17,68.23,29684.0,68.42,68.43,68.17,68.23,29684.0
2023-04-25 09:40:00,68.2,68.2,67.85,68.01,53445.0,68.2,68.2,67.85,68.01,53445.0
2023-04-25 09:45:00,67.95,68.03,67.78,68.02,29321.0,67.95,68.03,67.78,68.02,29321.0
2023-04-25 09:50:00,68.04,68.08,67.92,67.96,15906.0,68.04,68.08,67.92,67.96,15906.0
2023-04-25 09:55:00,67.92,68.0,67.89,67.94,28129.0,67.92,68.0,67.89,67.94,28129.0
2023-04-25 10:00:00,67.93,68.06,67.83,67.89,28730.0,67.93,68.06,67.83,67.89,28730.0
2023-04-25 10:05:00,67.89,68.01,67.8,67.84,51559.0,67.89,68.01,67.8,67.84,51559.0
2023-04-25 10:10:00,67.84,67.84,67.67,67.74,33061.0,67.84,67.84,67.67,67.74,33061.0
2023-04-25 10:15:00,67.73,67.85,67.65,67.8,20833.0,67.73,67.85,67.65,67.8,20833.0
2023-04-25 10:20:00,67.76,67.79,67.64,67.64,110165.0,67.76,67.79,67.64,67.64,110165.0
2023-04-25 10:25:00,67.65,67.72,67.56,67.59,32105.0,67.65,67.72,67.56,67.59,32105.0
2023-04-25 10:30:00,67.59,67.6,67.38,67.39,49915.0,67.59,67.6,67.38,67.39,49915.0
2023-04-25 10:35:00,67.38,67.4,67.26,67.32,150625.0,67.38,67.4,67.26,67.32,150625.0
2023-04-25 10:40:00,67.3,67.52,67.26,67.45,89590.0,67.3,67.52,67.26,67.45,89590.0
2023-04-25 10:45:00,67.44,67.49,67.37,67.37,19431.0,67.44,67.49,67.37,67.37,19431.0
2023-04-25 10:50:00,67.37,67.44,67.35,67.37,39728.0,67.37,67.44,67.35,67.37,39728.0
2023-04-25 10:55:00,67.37,67.61,67.36,67.59,17678.0,67.37,67.61,67.36,67.59,17678.0
2023-04-25 11:00:00,67.58,67.61,67.38,67.46,24332.0,67.58,67.61,67.38,67.46,24332.0
2023-04-25 11:05:00,67.46,67.56,67.45,67.46,8200.0,67.46,67.56,67.45,67.46,8200.0
2023-04-25 11:10:00,67.47,67.71,67.46,67.71,16761.0,67.47,67.71,67.46,67.71,16761.0
2023-04-25 11:15:00,67.7,67.88,67.7,67.74,27969.0,67.7,67.88,67.7,67.74,27969.0
2023-04-25 11:20:00,67.75,67.78,67.68,67.73,55867.0,67.75,67.78,67.68,67.73,55867.0
2023-04-25 11:25:00,67.7,67.79,67.61,67.7,54900.0,67.7,67.79,67.61,67.7,54900.0
2023-04-25 11:30:00,67.67,67.79,67.6,67.61,29842.0,67.67,67.79,67.6,67.61,29842.0
2023-04-25 11:35:00,67.61,67.66,67.57,67.59,10300.0,67.61,67.66,67.57,67.59,10300.0
2023-04-25 11:40:00,67.63,67.69,67.54,67.54,16389.0,67.63,67.69,67.54,67.54,16389.0
2023-04-25 11:45:00,67.54,67.65,67.49,67.62,20159.0,67.54,67.65,67.49,67.62,20159.0
2023-04-25 11:50:00,67.59,67.8,67.59,67.79,47492.0,67.59,67.8,67.59,67.79,47492.0
2023-04-25 11:55:00,67.78,67.89,67.77,67.8,21116.0,67.78,67.89,67.77,67.8,21116.0
2023-04-25 12:00:00,67.79,67.92,67.79,67.85,16102.0,67.79,67.92,67.79,67.85,16102.0
2023-04-25 12:05:00,67.87,67.89,67.79,67.8,15846.0,67.87,67.89,67.79,67.8,15846.0
2023-04-25 12:10:00,67.82,67.88,67.77,67.77,19799.0,67.82,67.88,67.77,67.77,19799.0
2023-04-25 12:15:00,67.79,67.91,67.79,67.89,29039.0,67.79,67.91,67.79,67.89,29039.0
2023-04-25 12:20:00,67.87,67.96,67.86,67.9,16256.0,67.87,67.96,67.86,67.9,16256.0
2023-04-25 12:25:00,67.89,68.0,67.89,68.0,20206.0,67.89,68.0,67.89,68.0,20206.0
2023-04-25 12:30:00,68.0,68.18,68.0,68.06,29517.0,68.0,68.18,68.0,68.06,29517.0
2023-04-25 12:35:00,68.08,68.14,67.99,68.05,31724.0,68.08,68.14,67.99,68.05,31724.0
2023-04-25 12:40:00,68.09,68.14,68.07,68.13,12225.0,68.09,68.14,68.07,68.13,12225.0
2023-04-25 12:45:00,68.13,68.13,68.05,68.06,7400.0,68.13,68.13,68.05,68.06,7400.0
2023-04-25 12:50:00,68.04,68.05,67.91,67.97,14157.0,68.04,68.05,67.91,67.97,14157.0
2023-04-25 12:55:00,67.94,67.97,67.86,67.86,16601.0,67.94,67.97,67.86,67.86,16601.0
2023-04-25 13:00:00,67.85,67.92,67.84,67.89,7400.0,67.85,67.92,67.84,67.89,7400.0
2023-04-25 13:05:00,67.9,67.91,67.78,67.81,12010.0,67.9,67.91,67.78,67.81,12010.0
2023-04-25 13:10:00,67.81,67.85,67.52,67.53,21712.0,67.81,67.85,67.52,67.53,21712.0
2023-04-25 13:15:00,67.52,67.56,67.42,67.5,13309.0,67.52,67.56,67.42,67.5,13309.0
2023-04-25 13:20:00,67.5,67.51,67.43,67.49,9116.0,67.5,67.51,67.43,67.49,9116.0
2023-04-25 13:25:00,67.47,67.58,67.47,67.54,18183.0,67.47,67.58,67.47,67.54,18183.0
2023-04-25 13:30:00,67.52,67.62,67.52,67.6,7582.0,67.52,67.62,67.52,67.6,7582.0
2023-04-25 13:35:00,67.59,67.68,67.58,67.58,16957.0,67.59,67.68,67.58,67.58,16957.0
2023-04-25 13:40:00,67.58,67.68,67.58,67.68,8000.0,67.58,67.68,67.58,67.68,8000.0
2023-04-25 13:45:00,67.7,67.7,67.62,67.69,4900.0,67.7,67.7,67.62,67.69,4900.0
2023-04-25 13:50:00,67.71,67.71,67.63,67.68,11770.0,67.71,67.71,67.63,67.68,11770.0
2023-04-25 13:55:00,67.68,67.83,67.68,67.75,8210.0,67.68,67.83,67.68,67.75,8210.0
2023-04-25 14:00:00,67.74,67.82,67.73,67.74,19541.0,67.74,67.82,67.73,67.74,19541.0
2023-04-25 14:05:00,67.76,67.8,67.67,67.67,7895.0,67.76,67.8,67.67,67.67,7895.0
2023-04-25 14:10:00,67.69,67.72,67.6,67.6,9715.0,67.69,67.72,67.6,67.6,9715.0
2023-04-25 14:15:00,67.59,67.68,67.58,67.63,8295.0,67.59,67.68,67.58,67.63,8295.0
2023-04-25 14:20:00,67.64,67.7,67.58,67.63,9050.0,67.64,67.7,67.58,67.63,9050.0
2023-04-25 14:25:00,67.62,67.69,67.6,67.69,14639.0,67.62,67.69,67.6,67.69,14639.0
2023-04-25 14:30:00,67.7,67.77,67.65,67.71,9831.0,67.7,67.77,67.65,67.71,9831.0
2023-04-25 14:35:00,67.73,67.81,67.73,67.76,4529.0,67.73,67.81,67.73,67.76,4529.0
2023-04-25 14:40:00,67.79,67.84,67.76,67.76,7238.0,67.79,67.84,67.76,67.76,7238.0
2023-04-25 14:45:00,67.76,67.81,67.72,67.8,7353.0,67.76,67.81,67.72,67.8,7353.0
2023-04-25 14:50:00,67.79,67.82,67.78,67.8,5305.0,67.79,67.82,67.78,67.8,5305.0
2023-04-25 14:55:00,67.79,67.8,67.77,67.8,3000.0,67.79,67.8,67.77,67.8,3000.0
2023-04-25 15:00:00,67.81,67.83,67.79,67.81,4856.0,67.81,67.83,67.79,67.81,4856.0
2023-04-25 15:05:00,67.8,67.85,67.8,67.8,4408.0,67.8,67.85,67.8,67.8,4408.0
2023-04-25 15:10:00,67.8,67.83,67.8,67.81,12407.0,67.8,67.83,67.8,67.81,12407.0
2023-04-25 15:15:00,67.81,67.81,67.75,67.76,5918.0,67.81,67.81,67.75,67.76,5918.0
2023-04-25 15:20:00,67.76,67.78,67.74,67.75,7348.0,67.76,67.78,67.74,67.75,7348.0
2023-04-25 15:25:00,67.75,67.78,67.74,67.76,18256.0,67.75,67.78,67.74,67.76,18256.0
2023-04-25 15:30:00,67.76,67.77,67.72,67.73,14769.0,67.76,67.77,67.72,67.73,14769.0
2023-04-25 15:35:00,67.72,67.72,67.64,67.65,17719.0,67.72,67.72,67.64,67.65,17719.0
2023-04-25 15:40:00,67.64,67.65,67.6,67.61,13331.0,67.64,67.65,67.6,67.61,13331.0
2023-04-25 15:45:00,67.61,67.68,67.6,67.67,35045.0,67.61,67.68,67.6,67.67,35045.0
2023-04-25 15:50:00,67.66,67.7,67.64,67.69,63028.0,67.66,67.7,67.64,67.69,63028.0
2023-04-25 15:55:00,67.7,67.72,67.63,67.64,120721.0,67.7,67.72,67.63,67.64,120721.0
2023-04-26 09:30:00,67.18,67.22,66.88,66.98,99239.0,67.18,67.22,66.88,66.98,99239.0
2023-04-26 09:35:00,66.94,67.14,66.91,67.0,36914.0,66.94,67.14,66.91,67.0,36914.0
2023-04-26 09:40:00,66.98,67.06,66.9,66.92,29149.0,66.98,67.06,66.9,66.92,29149.0
2023-04-26 09:45:00,66.93,66.94,66.78,66.86,119467.0,66.93,66.94,66.78,66.86,119467.0
2023-04-26 09:50:00,66.86,66.92,66.72,66.73,30949.0,66.86,66.92,66.72,66.73,30949.0
2023-04-26 09:55:00,66.72,66.72,66.6,66.64,90246.0,66.72,66.72,66.6,66.64,90246.0
2023-04-26 10:00:00,66.61,66.63,66.53,66.6,78554.0,66.61,66.63,66.53,66.6,78554.0
2023-04-26 10:05:00,66.6,66.89,66.58,66.85,95361.0,66.6,66.89,66.58,66.85,95361.0
2023-04-26 10:10:00,66.85,67.09,66.81,66.95,60253.0,66.85,67.09,66.81,66.95,60253.0
2023-04-26 10:15:00,66.93,66.98,66.65,66.66,55604.0,66.93,66.98,66.65,66.66,55604.0
2023-04-26 10:20:00,66.64,66.65,66.52,66.58,60349.0,66.64,66.65,66.52,66.58,60349.0
2023-04-26 10:25:00,66.58,66.78,66.57,66.76,231501.0,66.58,66.78,66.57,66.76,231501.0
2023-04-26 10:30:00,66.75,67.15,66.75,67.07,170026.0,66.75,67.15,66.75,67.07,170026.0
2023-04-26 10:35:00,67.06,67.29,67.04,67.21,116634.0,67.06,67.29,67.04,67.21,116634.0
2023-04-26 10:40:00,67.24,67.29,67.03,67.06,32127.0,67.24,67.29,67.03,67.06,32127.0
2023-04-26 10:45:00,67.06,67.15,66.82,66.89,81918.0,67.06,67.15,66.82,66.89,81918.0
2023-04-26 10:50:00,66.88,67.14,66.85,67.07,28610.0,66.88,67.14,66.85,67.07,28610.0
2023-04-26 10:55:00,67.1,67.33,67.09,67.31,39331.0,67.1,67.33,67.09,67.31,39331.0
2023-04-26 11:00:00,67.34,67.44,67.32,67.43,43631.0,67.34,67.44,67.32,67.43,43631.0
2023-04-26 11:05:00,67.44,67.74,67.38,67.7,83166.0,67.44,67.74,67.38,67.7,83166.0
2023-04-26 11:10:00,67.72,67.77,67.62,67.63,57508.0,67.72,67.77,67.62,67.63,57508.0
2023-04-26 11:15:00,67.63,67.67,67.47,67.52,94558.0,67.63,67.67,67.47,67.52,94558.0
2023-04-26 11:20:00,67.55,67.63,67.44,67.46,45858.0,67.55,67.63,67.44,67.46,45858.0
2023-04-26 11:25:00,67.45,67.7,67.32,67.56,53511.0,67.45,67.7,67.32,67.56,53511.0
2023-04-26 11:30:00,67.56,67.72,67.56,67.72,57790.0,67.56,67.72,67.56,67.72,57790.0
2023-04-26 11:35:00,67.72,67.73,67.59,67.72,70213.0,67.72,67.73,67.59,67.72,70213.0
2023-04-26 11:40:00,67.74,67.76,67.63,67.73,66723.0,67.74,67.76,67.63,67.73,66723.0
2023-04-26 11:45:00,67.73,67.77,67.63,67.67,36612.0,67.73,67.77,67.63,67.67,36612.0
2023-04-26 11:50:00,67.69,67.83,67.63,67.8,51092.0,67.69,67.83,67.63,67.8,51092.0
2023-04-26 11:55:00,67.81,67.81,67.65,67.67,35595.0,67.81,67.81,67.65,67.67,35595.0
2023-04-26 12:00:00,67.67,67.78,67.66,67.76,20393.0,67.67,67.78,67.66,67.76,20393.0
2023-04-26 12:05:00,67.74,67.8,67.7,67.7,13894.0,67.74,67.8,67.7,67.7,13894.0
2023-04-26 12:10:00,67.7,67.71,67.52,67.58,201134.0,67.7,67.71,67.52,67.58,201134.0
2023-04-26 12:15:00,67.59,67.74,67.55,67.67,32377.0,67.59,67.74,67.55,67.67,32377.0
2023-04-26 12:20:00,67.68,67.69,67.59,67.64,34561.0,67.68,67.69,67.59,67.64,34561.0
2023-04-26 12:25:00,67.64,67.71,67.54,67.54,35201.0,67.64,67.71,67.54,67.54,35201.0
2023-04-26 12:30:00,67.57,67.58,67.49,67.49,27923.0,67.57,67.58,67.49,67.49,27923.0
2023-04-26 12:35:00,67.47,67.47,67.31,67.32,27886.0,67.47,67.47,67.31,67.32,27886.0
2023-04-26 12:40:00,67.3,67.46,67.29,67.42,27224.0,67.3,67.46,67.29,67.42,27224.0
2023-04-26 12:45:00,67.41,67.44,67.34,67.37,16266.0,67.41,67.44,67.34,67.37,16266.0
2023-04-26 12:50:00,67.36,67.37,67.25,67.27,20301.0,67.36,67.37,67.25,67.27,20301.0
2023-04-26 12:55:00,67.27,67.28,67.06,67.11,68333.0,67.27,67.28,67.06,67.11,68333.0
2023-04-26 13:00:00,67.12,67.28,67.08,67.24,37669.0,67.12,67.28,67.08,67.24,37669.0
2023-04-26 13:05:00,67.24,67.28,67.2,67.26,11900.0,67.24,67.28,67.2,67.26,11900.0
2023-04-26 13:10:00,67.25,67.29,67.22,67.24,6958.0,67.25,67.29,67.22,67.24,6958.0
2023-04-26 13:15:00,67.23,67.27,67.07,67.12,21353.0,67.23,67.27,67.07,67.12,21353.0
2023-04-26 13:20:00,67.13,67.14,67.0,67.03,20339.0,67.13,67.14,67.0,67.03,20339.0
2023-04-26 13:25:00,67.04,67.04,66.88,66.89,22154.0,67.04,67.04,66.88,66.89,22154.0
2023-04-26 13:30:00,66.91,66.98,66.85,66.9,26454.0,66.91,66.98,66.85,66.9,26454.0
2023-04-26 13:35:00,66.89,66.97,66.87,66.89,22167.0,66.89,66.97,66.87,66.89,22167.0
2023-04-26 13:40:00,66.88,66.96,66.84,66.94,9222.0,66.88,66.96,66.84,66.94,9222.0
2023-04-26 13:45:00,66.94,67.0,66.94,66.99,6594.0,66.94,67.0,66.94,66.99,6594.0
2023-04-26 13:50:00,67.02,67.02,66.67,66.75,76255.0,67.02,67.02,66.67,66.75,76255.0
2023-04-26 13:55:00,66.75,66.79,66.63,66.64,14500.0,66.75,66.79,66.63,66.64,14500.0
2023-04-26 14:00:00,66.67,66.67,66.29,66.34,106803.0,66.67,66.67,66.29,66.34,106803.0
2023-04-26 14:05:00,66.33,66.33,66.07,66.09,76438.0,66.33,66.33,66.07,66.09,76438.0
2023-04-26 14:10:00,66.07,66.1,65.73,65.87,104718.0,66.07,66.1,65.73,65.87,104718.0
2023-04-26 14:15:00,65.88,65.92,65.67,65.85,91936.0,65.88,65.92,65.67,65.85,91936.0
2023-04-26 14:20:00,65.83,65.84,65.64,65.65,55628.0,65.83,65.84,65.64,65.65,55628.0
2023-04-26 14:25:00,65.67,65.76,65.41,65.43,91787.0,65.67,65.76,65.41,65.43,91787.0
2023-04-26 14:30:00,65.48,65.57,65.42,65.47,142771.0,65.48,65.57,65.42,65.47,142771.0
2023-04-26 14:35:00,65.47,65.57,65.44,65.5,93017.0,65.47,65.57,65.44,65.5,93017.0
2023-04-26 14:40:00,65.5,65.52,65.23,65.3,110499.0,65.5,65.52,65.23,65.3,110499.0
2023-04-26 14:45:00,65.28,65.37,65.25,65.34,53571.0,65.28,65.37,65.25,65.34,53571.0
2023-04-26 14:50:00,65.34,65.39,65.3,65.39,51606.0,65.34,65.39,65.3,65.39,51606.0
2023-04-26 14:55:00,65.39,65.44,65.36,65.37,30844.0,65.39,65.44,65.36,65.37,30844.0
2023-04-26 15:00:00,65.36,65.42,65.32,65.39,38601.0,65.36,65.42,65.32,65.39,38601.0
2023-04-26 15:05:00,65.38,65.52,65.37,65.48,37245.0,65.38,65.52,65.37,65.48,37245.0
2023-04-26 15:10:00,65.48,65.52,65.43,65.48,52254.0,65.48,65.52,65.43,65.48,52254.0
2023-04-26 15:15:00,65.49,65.5,65.29,65.29,64752.0,65.49,65.5,65.29,65.29,64752.0
2023-04-26 15:20:00,65.29,65.29,65.2,65.25,74137.0,65.29,65.29,65.2,65.25,74137.0
2023-04-26 15:25:00,65.25,65.39,65.25,65.37,54181.0,65.25,65.39,65.25,65.37,54181.0
2023-04-26 15:30:00,65.36,65.42,65.29,65.38,398257.0,65.36,65.42,65.29,65.38,398257.0
2023-04-26 15:35:00,65.37,65.38,65.28,65.3,68833.0,65.37,65.38,65.28,65.3,68833.0
2023-04-26 15:40:00,65.3,65.35,65.26,65.3,36100.0,65.3,65.35,65.26,65.3,36100.0
2023-04-26 15:45:00,65.31,65.41,65.3,65.38,59425.0,65.31,65.41,65.3,65.38,59425.0
2023-04-26 15:50:00,65.37,65.41,65.37,65.37,60946.0,65.37,65.41,65.37,65.37,60946.0
2023-04-26 15:55:00,65.38,65.41,65.31,65.37,206065.0,65.38,65.41,65.31,65.37,206065.0
2023-04-27 09:30:00,65.83,65.86,65.66,65.68,46402.0,65.83,65.86,65.66,65.68,46402.0
2023-04-27 09:35:00,65.71,65.75,65.53,65.55,30569.0,65.71,65.75,65.53,65.55,30569.0
2023-04-27 09:40:00,65.54,65.59,65.49,65.51,14764.0,65.54,65.59,65.49,65.51,14764.0
2023-04-27 09:45:00,65.51,65.61,65.47,65.55,14877.0,65.51,65.61,65.47,65.55,14877.0
2023-04-27 09:50:00,65.6,65.69,65.54,65.69,19774.0,65.6,65.69,65.54,65.69,19774.0
2023-04-27 09:55:00,65.7,65.92,65.67,65.92,45630.0,65.7,65.92,65.67,65.92,45630.0
2023-04-27 10:00:00,65.9,66.15,65.9,66.09,55437.0,65.9,66.15,65.9,66.09,55437.0
2023-04-27 10:05:00,66.1,66.11,65.94,65.97,16497.0,66.1,66.11,65.94,65.97,16497.0
2023-04-27 10:10:00,66.0,66.14,65.91,66.14,32832.0,66.0,66.14,65.91,66.14,32832.0
2023-04-27 10:15:00,66.14,66.21,65.91,65.94,29061.0,66.14,66.21,65.91,65.94,29061.0
2023-04-27 10:20:00,65.91,65.96,65.86,65.87,31413.0,65.91,65.96,65.86,65.87,31413.0
2023-04-27 10:25:00,65.88,65.93,65.83,65.87,33047.0,65.88,65.93,65.83,65.87,33047.0
2023-04-27 10:30:00,65.86,65.87,65.62,65.64,29180.0,65.86,65.87,65.62,65.64,29180.0
2023-04-27 10:35:00,65.63,65.77,65.62,65.76,40653.0,65.63,65.77,65.62,65.76,40653.0
2023-04-27 10:40:00,65.76,65.83,65.42,65.48,70698.0,65.76,65.83,65.42,65.48,70698.0
2023-04-27 10:45:00,65.5,65.68,65.44,65.68,75304.0,65.5,65.68,65.44,65.68,75304.0
2023-04-27 10:50:00,65.7,65.75,65.59,65.67,18560.0,65.7,65.75,65.59,65.67,18560.0
2023-04-27 10:55:00,65.65,65.65,65.49,65.5,18960.0,65.65,65.65,65.49,65.5,18960.0
2023-04-27 11:00:00,65.47,65.6,65.4,65.5,18986.0,65.47,65.6,65.4,65.5,18986.0
2023-04-27 11:05:00,65.51,65.51,65.32,65.36,40994.0,65.51,65.51,65.32,65.36,40994.0
2023-04-27 11:10:00,65.36,65.39,65.28,65.39,13166.0,65.36,65.39,65.28,65.39,13166.0
2023-04-27 11:15:00,65.38,65.38,65.23,65.29,36783.0,65.38,65.38,65.23,65.29,36783.0
2023-04-27 11:20:00,65.3,65.61,65.16,65.59,47710.0,65.3,65.61,65.16,65.59,47710.0
2023-04-27 11:25:00,65.58,65.91,65.58,65.77,72004.0,65.58,65.91,65.58,65.77,72004.0
2023-04-27 11:30:00,65.78,65.89,65.62,65.64,32074.0,65.78,65.89,65.62,65.64,32074.0
2023-04-27 11:35:00,65.66,65.67,65.51,65.6,26688.0,65.66,65.67,65.51,65.6,26688.0
2023-04-27 11:40:00,65.61,65.62,65.47,65.54,28130.0,65.61,65.62,65.47,65.54,28130.0
2023-04-27 11:45:00,65.56,65.87,65.56,65.84,34170.0,65.56,65.87,65.56,65.84,34170.0
2023-04-27 11:50:00,65.85,65.89,65.8,65.81,30919.0,65.85,65.89,65.8,65.81,30919.0
2023-04-27 11:55:00,65.81,65.84,65.68,65.69,30109.0,65.81,65.84,65.68,65.69,30109.0
2023-04-27 12:00:00,65.67,65.77,65.58,65.67,17315.0,65.67,65.77,65.58,65.67,17315.0
2023-04-27 12:05:00,65.67,65.69,65.55,65.55,12657.0,65.67,65.69,65.55,65.55,12657.0
2023-04-27 12:10:00,65.56,65.59,65.49,65.55,23663.0,65.56,65.59,65.49,65.55,23663.0
2023-04-27 12:15:00,65.55,65.71,65.54,65.68,10147.0,65.55,65.71,65.54,65.68,10147.0
2023-04-27 12:20:00,65.68,65.87,65.66,65.8,12008.0,65.68,65.87,65.66,65.8,12008.0
2023-04-27 12:25:00,65.81,65.91,65.81,65.84,168985.0,65.81,65.91,65.81,65.84,168985.0
2023-04-27 12:30:00,65.85,65.85,65.75,65.76,22047.0,65.85,65.85,65.75,65.76,22047.0
2023-04-27 12:35:00,65.78,65.83,65.72,65.74,82958.0,65.78,65.83,65.72,65.74,82958.0
2023-04-27 12:40:00,65.75,65.88,65.71,65.86,38292.0,65.75,65.88,65.71,65.86,38292.0
2023-04-27 12:45:00,65.87,65.88,65.71,65.75,18001.0,65.87,65.88,65.71,65.75,18001.0
2023-04-27 12:50:00,65.78,65.81,65.73,65.77,24343.0,65.78,65.81,65.73,65.77,24343.0
2023-04-27 12:55:00,65.76,65.87,65.74,65.82,23581.0,65.76,65.87,65.74,65.82,23581.0
2023-04-27 13:00:00,65.83,65.88,65.78,65.85,24250.0,65.83,65.88,65.78,65.85,24250.0
2023-04-27 13:05:00,65.86,65.87,65.79,65.79,14568.0,65.86,65.87,65.79,65.79,14568.0
2023-04-27 13:10:00,65.78,65.95,65.76,65.93,63355.0,65.78,65.95,65.76,65.93,63355.0
2023-04-27 13:15:00,65.94,65.96,65.88,65.93,11383.0,65.94,65.96,65.88,65.93,11383.0
2023-04-27 13:20:00,65.95,66.04,65.94,66.01,17685.0,65.95,66.04,65.94,66.01,17685.0
2023-04-27 13:25:00,66.0,66.05,65.97,66.04,18671.0,66.0,66.05,65.97,66.04,18671.0
2023-04-27 13:30:00,66.03,66.09,66.01,66.01,19556.0,66.03,66.09,66.01,66.01,19556.0
2023-04-27 13:35:00,65.99,65.99,65.84,65.86,17409.0,65.99,65.99,65.84,65.86,17409.0
2023-04-27 13:40:00,65.86,65.9,65.79,65.8,16900.0,65.86,65.9,65.79,65.8,16900.0
2023-04-27 13:45:00,65.81,65.89,65.79,65.87,34427.0,65.81,65.89,65.79,65.87,34427.0
2023-04-27 13:50:00,65.88,65.91,65.75,65.75,20468.0,65.88,65.91,65.75,65.75,20468.0
2023-04-27 13:55:00,65.76,65.79,65.71,65.72,27200.0,65.76,65.79,65.71,65.72,27200.0
2023-04-27 14:00:00,65.71,65.75,65.64,65.69,20586.0,65.71,65.75,65.64,65.69,20586.0
2023-04-27 14:05:00,65.68,65.68,65.52,65.54,25748.0,65.68,65.68,65.52,65.54,25748.0
2023-04-27 14:10:00,65.55,65.57,65.38,65.43,208630.0,65.55,65.57,65.38,65.43,208630.0
2023-04-27 14:15:00,65.42,65.61,65.41,65.58,33170.0,65.42,65.61,65.41,65.58,33170.0
2023-04-27 14:20:00,65.58,65.68,65.51,65.65,24156.0,65.58,65.68,65.51,65.65,24156.0
2023-04-27 14:25:00,65.63,65.79,65.57,65.75,65752.0,65.63,65.79,65.57,65.75,65752.0
2023-04-27 14:30:00,65.76,65.85,65.71,65.74,40714.0,65.76,65.85,65.71,65.74,40714.0
2023-04-27 14:35:00,65.76,65.77,65.69,65.73,9652.0,65.76,65.77,65.69,65.73,9652.0
2023-04-27 14:40:00,65.74,65.76,65.72,65.75,2736.0,65.74,65.76,65.72,65.75,2736.0
2023-04-27 14:45:00,65.73,65.76,65.72,65.75,19638.0,65.73,65.76,65.72,65.75,19638.0
2023-04-27 14:50:00,65.77,65.81,65.75,65.76,10985.0,65.77,65.81,65.75,65.76,10985.0
2023-04-27 14:55:00,65.77,65.79,65.74,65.77,12637.0,65.77,65.79,65.74,65.77,12637.0
2023-04-27 15:00:00,65.78,65.83,65.77,65.81,24295.0,65.78,65.83,65.77,65.81,24295.0
2023-04-27 15:05:00,65.8,65.82,65.75,65.79,24715.0,65.8,65.82,65.75,65.79,24715.0
2023-04-27 15:10:00,65.78,65.84,65.76,65.83,37080.0,65.78,65.84,65.76,65.83,37080.0
2023-04-27 15:15:00,65.83,65.84,65.8,65.83,14244.0,65.83,65.84,65.8,65.83,14244.0
2023-04-27 15:20:00,65.82,65.83,65.79,65.79,14541.0,65.82,65.83,65.79,65.79,14541.0
2023-04-27 15:25:00,65.79,65.81,65.76,65.79,19037.0,65.79,65.81,65.76,65.79,19037.0
2023-04-27 15:30:00,65.78,65.8,65.77,65.78,18066.0,65.78,65.8,65.77,65.78,18066.0
2023-04-27 15:35:00,65.78,65.8,65.77,65.79,12956.0,65.78,65.8,65.77,65.79,12956.0
2023-04-27 15:40:00,65.79,65.84,65.78,65.83,14089.0,65.79,65.84,65.78,65.83,14089.0
2023-04-27 15:45:00,65.83,65.83,65.74,65.74,48641.0,65.83,65.83,65.74,65.74,48641.0
2023-04-27 15:50:00,65.73,65.77,65.73,65.77,17983.0,65.73,65.77,65.73,65.77,17983.0
2023-04-27 15:55:00,65.76,65.82,65.73,65.81,56492.0,65.76,65.82,65.73,65.81,56492.0
2023-04-28 09:30:00,65.85,66.08,65.63,66.01,58332.0,65.85,66.08,65.63,66.01,58332.0
2023-04-28 09:35:00,66.02,66.11,65.98,66.02,13788.0,66.02,66.11,65.98,66.02,13788.0
2023-04-28 09:40:00,66.02,66.04,65.88,65.96,33901.0,66.02,66.04,65.88,65.96,33901.0
2023-04-28 09:45:00,65.99,65.99,65.72,65.73,41170.0,65.99,65.99,65.72,65.73,41170.0
2023-04-28 09:50:00,65.75,65.75,65.57,65.63,34968.0,65.75,65.75,65.57,65.63,34968.0
2023-04-28 09:55:00,65.65,65.66,65.53,65.6,33947.0,65.65,65.66,65.53,65.6,33947.0
2023-04-28 10:00:00,65.6,65.81,65.6,65.81,20959.0,65.6,65.81,65.6,65.81,20959.0
2023-04-28 10:05:00,65.82,66.06,65.8,66.06,28634.0,65.82,66.06,65.8,66.06,28634.0
2023-04-28 10:10:00,66.04,66.07,65.96,65.96,19033.0,66.04,66.07,65.96,65.96,19033.0
2023-04-28 10:15:00,65.98,66.39,65.96,66.38,56004.0,65.98,66.39,65.96,66.38,56004.0
2023-04-28 10:20:00,66.39,66.48,66.26,66.29,41712.0,66.39,66.48,66.26,66.29,41712.0
2023-04-28 10:25:00,66.33,66.5,66.32,66.47,27062.0,66.33,66.5,66.32,66.47,27062.0
2023-04-28 10:30:00,66.5,66.58,66.41,66.51,28597.0,66.5,66.58,66.41,66.51,28597.0
2023-04-28 10:35:00,66.51,66.54,66.24,66.3,34634.0,66.51,66.54,66.24,66.3,34634.0
2023-04-28 10:40:00,66.33,66.38,66.25,66.34,43851.0,66.33,66.38,66.25,66.34,43851.0
2023-04-28 10:45:00,66.35,66.44,66.3,66.4,12846.0,66.35,66.44,66.3,66.4,12846.0
2023-04-28 10:50:00,66.42,66.58,66.42,66.56,30786.0,66.42,66.58,66.42,66.56,30786.0
2023-04-28 10:55:00,66.55,66.62,66.46,66.55,36176.0,66.55,66.62,66.46,66.55,36176.0
2023-04-28 11:00:00,66.54,66.56,66.26,66.37,32558.0,66.54,66.56,66.26,66.37,32558.0
2023-04-28 11:05:00,66.38,66.78,66.38,66.76,47403.0,66.38,66.78,66.38,66.76,47403.0
2023-04-28 11:10:00,66.76,66.87,66.69,66.86,47029.0,66.76,66.87,66.69,66.86,47029.0
2023-04-28 11:15:00,66.85,67.07,66.84,67.07,98200.0,66.85,67.07,66.84,67.07,98200.0
2023-04-28 11:20:00,67.04,67.23,66.98,67.19,162025.0,67.04,67.23,66.98,67.19,162025.0
2023-04-28 11:25:00,67.21,67.28,67.01,67.09,82319.0,67.21,67.28,67.01,67.09,82319.0
2023-04-28 11:30:00,67.1,67.13,66.99,67.05,28221.0,67.1,67.13,66.99,67.05,28221.0
2023-04-28 11:35:00,67.04,67.25,67.04,67.24,21614.0,67.04,67.25,67.04,67.24,21614.0
2023-04-28 11:40:00,67.24,67.26,67.14,67.14,26025.0,67.24,67.26,67.14,67.14,26025.0
2023-04-28 11:45:00,67.13,67.13,67.02,67.08,18753.0,67.13,67.13,67.02,67.08,18753.0
2023-04-28 11:50:00,67.07,67.2,67.05,67.15,21081.0,67.07,67.2,67.05,67.15,21081.0
2023-04-28 11:55:00,67.14,67.26,67.12,67.25,17810.0,67.14,67.26,67.12,67.25,17810.0
2023-04-28 12:00:00,67.23,67.42,67.23,67.39,36530.0,67.23,67.42,67.23,67.39,36530.0
2023-04-28 12:05:00,67.38,67.46,67.27,67.31,45691.0,67.38,67.46,67.27,67.31,45691.0
2023-04-28 12:10:00,67.31,67.36,67.25,67.26,9815.0,67.31,67.36,67.25,67.26,9815.0
2023-04-28 12:15:00,67.27,67.32,67.21,67.32,15991.0,67.27,67.32,67.21,67.32,15991.0
2023-04-28 12:20:00,67.35,67.45,67.32,67.41,11800.0,67.35,67.45,67.32,67.41,11800.0
2023-04-28 12:25:00,67.4,67.43,67.37,67.43,23569.0,67.4,67.43,67.37,67.43,23569.0
2023-04-28 12:30:00,67.42,67.43,67.35,67.37,14250.0,67.42,67.43,67.35,67.37,14250.0
2023-04-28 12:35:00,67.38,67.38,67.21,67.23,13704.0,67.38,67.38,67.21,67.23,13704.0
2023-04-28 12:40:00,67.23,67.28,67.17,67.2,32884.0,67.23,67.28,67.17,67.2,32884.0
2023-04-28 12:45:00,67.23,67.28,67.13,67.26,32315.0,67.23,67.28,67.13,67.26,32315.0
2023-04-28 12:50:00,67.26,67.28,67.19,67.2,21876.0,67.26,67.28,67.19,67.2,21876.0
2023-04-28 12:55:00,67.22,67.24,67.13,67.14,33043.0,67.22,67.24,67.13,67.14,33043.0
2023-04-28 13:00:00,67.13,67.13,67.03,67.05,23897.0,67.13,67.13,67.03,67.05,23897.0
2023-04-28 13:05:00,67.04,67.15,67.03,67.09,12738.0,67.04,67.15,67.03,67.09,12738.0
2023-04-28 13:10:00,67.09,67.23,67.07,67.22,13200.0,67.09,67.23,67.07,67.22,13200.0
2023-04-28 13:15:00,67.21,67.21,67.08,67.11,11081.0,67.21,67.21,67.08,67.11,11081.0
2023-04-28 13:20:00,67.11,67.21,67.08,67.12,8933.0,67.11,67.21,67.08,67.12,8933.0
2023-04-28 13:25:00,67.09,67.2,67.09,67.19,9304.0,67.09,67.2,67.09,67.19,9304.0
2023-04-28 13:30:00,67.18,67.2,67.13,67.16,8633.0,67.18,67.2,67.13,67.16,8633.0
2023-04-28 13:35:00,67.15,67.35,67.15,67.34,26472.0,67.15,67.35,67.15,67.34,26472.0
2023-04-28 13:40:00,67.34,67.48,67.34,67.48,77274.0,67.34,67.48,67.34,67.48,77274.0
2023-04-28 13:45:00,67.47,67.56,67.46,67.55,52886.0,67.47,67.56,67.46,67.55,52886.0
2023-04-28 13:50:00,67.54,67.57,67.35,67.38,58737.0,67.54,67.57,67.35,67.38,58737.0
2023-04-28 13:55:00,67.37,67.5,67.33,67.48,27671.0,67.37,67.5,67.33,67.48,27671.0
2023-04-28 14:00:00,67.45,67.5,67.41,67.44,14174.0,67.45,67.5,67.41,67.44,14174.0
2023-04-28 14:05:00,67.45,67.5,67.4,67.43,16945.0,67.45,67.5,67.4,67.43,16945.0
2023-04-28 14:10:00,67.45,67.49,67.41,67.47,9934.0,67.45,67.49,67.41,67.47,9934.0
2023-04-28 14:15:00,67.46,67.49,67.41,67.47,13717.0,67.46,67.49,67.41,67.47,13717.0
2023-04-28 14:20:00,67.48,67.6,67.48,67.55,23402.0,67.48,67.6,67.48,67.55,23402.0
2023-04-28 14:25:00,67.54,67.54,67.34,67.52,45911.0,67.54,67.54,67.34,67.52,45911.0
2023-04-28 14:30:00,67.51,67.51,67.44,67.44,32478.0,67.51,67.51,67.44,67.44,32478.0
2023-04-28 14:35:00,67.44,67.44,67.4,67.42,13654.0,67.44,67.44,67.4,67.42,13654.0
2023-04-28 14:40:00,67.41,67.45,67.39,67.4,97622.0,67.41,67.45,67.39,67.4,97622.0
2023-04-28 14:45:00,67.41,67.43,67.38,67.42,18415.0,67.41,67.43,67.38,67.42,18415.0
2023-04-28 14:50:00,67.41,67.44,67.39,67.44,28756.0,67.41,67.44,67.39,67.44,28756.0
2023-04-28 14:55:00,67.44,67.46,67.43,67.46,25827.0,67.44,67.46,67.43,67.46,25827.0
2023-04-28 15:00:00,67.46,67.5,67.44,67.5,16047.0,67.46,67.5,67.44,67.5,16047.0
2023-04-28 15:05:00,67.5,67.5,67.46,67.46,9978.0,67.5,67.5,67.46,67.46,9978.0
2023-04-28 15:10:00,67.47,67.49,67.45,67.46,12013.0,67.47,67.49,67.45,67.46,12013.0
2023-04-28 15:15:00,67.45,67.51,67.45,67.51,15666.0,67.45,67.51,67.45,67.51,15666.0
2023-04-28 15:20:00,67.51,67.51,67.46,67.47,30250.0,67.51,67.51,67.46,67.47,30250.0
2023-04-28 15:25:00,67.47,67.47,67.42,67.43,48389.0,67.47,67.47,67.42,67.43,48389.0
2023-04-28 15:30:00,67.44,67.46,67.43,67.45,59162.0,67.44,67.46,67.43,67.45,59162.0
2023-04-28 15:35:00,67.45,67.48,67.45,67.47,29354.0,67.45,67.48,67.45,67.47,29354.0
2023-04-28 15:40:00,67.46,67.48,67.45,67.47,41092.0,67.46,67.48,67.45,67.47,41092.0
2023-04-28 15:45:00,67.47,67.47,67.4,67.42,46446.0,67.47,67.47,67.4,67.42,46446.0
2023-04-28 15:50:00,67.42,67.45,67.39,67.44,78987.0,67.42,67.45,67.39,67.44,78987.0
2023-04-28 15:55:00,67.44,67.51,67.42,67.5,146542.0,67.44,67.51,67.42,67.5,146542.0
2023-05-01 09:30:00,66.34,66.45,66.2,66.27,189215.0,66.34,66.45,66.2,66.27,189215.0
2023-05-01 09:35:00,66.27,66.66,66.27,66.66,88942.0,66.27,66.66,66.27,66.66,88942.0
2023-05-01 09:40:00,66.67,66.74,66.63,66.69,69038.0,66.67,66.74,66.63,66.69,69038.0
2023-05-01 09:45:00,66.68,66.84,66.66,66.81,67497.0,66.68,66.84,66.66,66.81,67497.0
2023-05-01 09:50:00,66.82,66.93,66.76,66.83,67552.0,66.82,66.93,66.76,66.83,67552.0
2023-05-01 09:55:00,66.82,66.82,66.65,66.66,39297.0,66.82,66.82,66.65,66.66,39297.0
2023-05-01 10:00:00,66.65,66.89,66.59,66.64,109168.0,66.65,66.89,66.59,66.64,109168.0
2023-05-01 10:05:00,66.64,66.69,66.52,66.65,89483.0,66.64,66.69,66.52,66.65,89483.0
2023-05-01 10:10:00,66.65,66.68,66.47,66.47,77379.0,66.65,66.68,66.47,66.47,77379.0
2023-05-01 10:15:00,66.45,66.68,66.43,66.56,83150.0,66.45,66.68,66.43,66.56,83150.0
2023-05-01 10:20:00,66.54,66.57,66.3,66.32,69215.0,66.54,66.57,66.3,66.32,69215.0
2023-05-01 10:25:00,66.31,66.41,66.26,66.35,37107.0,66.31,66.41,66.26,66.35,37107.0
2023-05-01 10:30:00,66.36,66.4,66.28,66.34,24309.0,66.36,66.4,66.28,66.34,24309.0
2023-05-01 10:35:00,66.34,66.51,66.32,66.47,30959.0,66.34,66.51,66.32,66.47,30959.0
2023-05-01 10:40:00,66.47,66.65,66.43,66.6,32213.0,66.47,66.65,66.43,66.6,32213.0
2023-05-01 10:45:00,66.59,66.81,66.59,66.81,21036.0,66.59,66.81,66.59,66.81,21036.0
2023-05-01 10:50:00,66.81,66.81,66.53,66.59,28190.0,66.81,66.81,66.53,66.59,28190.0
2023-05-01 10:55:00,66.58,66.58,66.41,66.41,18919.0,66.58,66.58,66.41,66.41,18919.0
2023-05-01 11:00:00,66.41,66.47,66.27,66.29,59094.0,66.41,66.47,66.27,66.29,59094.0
2023-05-01 11:05:00,66.28,66.28,66.07,66.28,54591.0,66.28,66.28,66.07,66.28,54591.0
2023-05-01 11:10:00,66.25,66.5,66.24,66.43,28480.0,66.25,66.5,66.24,66.43,28480.0
2023-05-01 11:15:00,66.46,66.54,66.34,66.49,18971.0,66.46,66.54,66.34,66.49,18971.0
2023-05-01 11:20:00,66.48,66.48,66.32,66.41,16684.0,66.48,66.48,66.32,66.41,16684.0
2023-05-01 11:25:00,66.4,66.53,66.33,66.43,25617.0,66.4,66.53,66.33,66.43,25617.0
2023-05-01 11:30:00,66.39,66.6,66.34,66.55,21644.0,66.39,66.6,66.34,66.55,21644.0
2023-05-01 11:35:00,66.57,66.6,66.43,66.46,18175.0,66.57,66.6,66.43,66.46,18175.0
2023-05-01 11:40:00,66.45,66.45,66.24,66.27,11064.0,66.45,66.45,66.24,66.27,11064.0
2023-05-01 11:45:00,66.26,66.43,66.25,66.36,15933.0,66.26,66.43,66.25,66.36,15933.0
2023-05-01 11:50:00,66.33,66.35,66.24,66.25,12020.0,66.33,66.35,66.24,66.25,12020.0
2023-05-01 11:55:00,66.23,66.42,66.22,66.39,21579.0,66.23,66.42,66.22,66.39,21579.0
2023-05-01 12:00:00,66.39,66.48,66.36,66.46,20709.0,66.39,66.48,66.36,66.46,20709.0
2023-05-01 12:05:00,66.48,66.5,66.4,66.44,12363.0,66.48,66.5,66.4,66.44,12363.0
2023-05-01 12:10:00,66.43,66.43,66.3,66.3,11436.0,66.43,66.43,66.3,66.3,11436.0
2023-05-01 12:15:00,66.29,66.46,66.29,66.36,36634.0,66.29,66.46,66.29,66.36,36634.0
2023-05-01 12:20:00,66.36,66.4,66.33,66.39,13118.0,66.36,66.4,66.33,66.39,13118.0
2023-05-01 12:25:00,66.37,66.45,66.36,66.38,14645.0,66.37,66.45,66.36,66.38,14645.0
2023-05-01 12:30:00,66.4,66.56,66.38,66.5,12150.0,66.4,66.56,66.38,66.5,12150.0
2023-05-01 12:35:00,66.5,66.5,66.38,66.39,16024.0,66.5,66.5,66.38,66.39,16024.0
2023-05-01 12:40:00,66.38,66.39,66.2,66.22,28333.0,66.38,66.39,66.2,66.22,28333.0
2023-05-01 12:45:00,66.22,66.28,66.2,66.26,12349.0,66.22,66.28,66.2,66.26,12349.0
2023-05-01 12:50:00,66.26,66.39,66.23,66.32,16400.0,66.26,66.39,66.23,66.32,16400.0
2023-05-01 12:55:00,66.34,66.36,66.3,66.32,13121.0,66.34,66.36,66.3,66.32,13121.0
2023-05-01 13:00:00,66.34,66.42,66.28,66.37,15349.0,66.34,66.42,66.28,66.37,15349.0
2023-05-01 13:05:00,66.37,66.37,66.27,66.28,7815.0,66.37,66.37,66.27,66.28,7815.0
2023-05-01 13:10:00,66.27,66.27,66.14,66.21,23804.0,66.27,66.27,66.14,66.21,23804.0
2023-05-01 13:15:00,66.16,66.27,66.15,66.17,16343.0,66.16,66.27,66.15,66.17,16343.0
2023-05-01 13:20:00,66.16,66.16,65.91,65.94,93693.0,66.16,66.16,65.91,65.94,93693.0
2023-05-01 13:25:00,65.95,65.95,65.65,65.68,116384.0,65.95,65.95,65.65,65.68,116384.0
2023-05-01 13:30:00,65.69,65.94,65.62,65.89,54134.0,65.69,65.94,65.62,65.89,54134.0
2023-05-01 13:35:00,65.88,66.0,65.87,65.92,17430.0,65.88,66.0,65.87,65.92,17430.0
2023-05-01 13:40:00,65.91,66.11,65.89,66.08,24867.0,65.91,66.11,65.89,66.08,24867.0
2023-05-01 13:45:00,66.06,66.22,66.03,66.17,11330.0,66.06,66.22,66.03,66.17,11330.0
2023-05-01 13:50:00,66.17,66.29,66.15,66.27,15136.0,66.17,66.29,66.15,66.27,15136.0
2023-05-01 13:55:00,66.27,66.28,66.21,66.24,13009.0,66.27,66.28,66.21,66.24,13009.0
2023-05-01 14:00:00,66.24,66.38,66.23,66.29,33131.0,66.24,66.38,66.23,66.29,33131.0
2023-05-01 14:05:00,66.29,66.3,66.21,66.3,10297.0,66.29,66.3,66.21,66.3,10297.0
2023-05-01 14:10:00,66.29,66.36,66.25,66.25,57692.0,66.29,66.36,66.25,66.25,57692.0
2023-05-01 14:15:00,66.27,66.38,66.27,66.29,14724.0,66.27,66.38,66.27,66.29,14724.0
2023-05-01 14:20:00,66.32,66.45,66.31,66.44,13305.0,66.32,66.45,66.31,66.44,13305.0
2023-05-01 14:25:00,66.47,66.62,66.46,66.55,27697.0,66.47,66.62,66.46,66.55,27697.0
2023-05-01 14:30:00,66.57,66.7,66.57,66.59,12150.0,66.57,66.7,66.57,66.59,12150.0
2023-05-01 14:35:00,66.61,66.7,66.61,66.7,4879.0,66.61,66.7,66.61,66.7,4879.0
2023-05-01 14:40:00,66.73,66.74,66.65,66.69,6981.0,66.73,66.74,66.65,66.69,6981.0
2023-05-01 14:45:00,66.69,66.7,66.59,66.59,9667.0,66.69,66.7,66.59,66.59,9667.0
2023-05-01 14:50:00,66.6,66.65,66.6,66.65,10467.0,66.6,66.65,66.6,66.65,10467.0
2023-05-01 14:55:00,66.65,66.68,66.64,66.68,4383.0,66.65,66.68,66.64,66.68,4383.0
2023-05-01 15:00:00,66.69,66.69,66.61,66.63,13852.0,66.69,66.69,66.61,66.63,13852.0
2023-05-01 15:05:00,66.64,66.67,66.63,66.66,7479.0,66.64,66.67,66.63,66.66,7479.0
2023-05-01 15:10:00,66.67,66.67,66.65,66.66,13778.0,66.67,66.67,66.65,66.66,13778.0
2023-05-01 15:15:00,66.66,66.66,66.62,66.62,5055.0,66.66,66.66,66.62,66.62,5055.0
2023-05-01 15:20:00,66.61,66.62,66.58,66.62,39591.0,66.61,66.62,66.58,66.62,39591.0
2023-05-01 15:25:00,66.62,66.63,66.6,66.61,42760.0,66.62,66.63,66.6,66.61,42760.0
2023-05-01 15:30:00,66.62,66.65,66.61,66.63,17402.0,66.62,66.65,66.61,66.63,17402.0
2023-05-01 15:35:00,66.63,66.67,66.61,66.61,7408.0,66.63,66.67,66.61,66.61,7408.0
2023-05-01 15:40:00,66.61,66.64,66.6,66.64,63207.0,66.61,66.64,66.6,66.64,63207.0
2023-05-01 15:45:00,66.64,66.67,66.63,66.65,13047.0,66.64,66.67,66.63,66.65,13047.0
2023-05-01 15:50:00,66.65,66.66,66.58,66.59,27486.0,66.65,66.66,66.58,66.59,27486.0
2023-05-01 15:55:00,66.59,66.61,66.55,66.56,62376.0,66.59,66.61,66.55,66.56,62376.0
2023-05-02 09:30:00,65.48,65.51,65.13,65.33,111623.0,65.48,65.51,65.13,65.33,111623.0
2023-05-02 09:35:00,65.34,65.34,64.96,65.06,81110.0,65.34,65.34,64.96,65.06,81110.0
2023-05-02 09:40:00,65.07,65.16,64.88,64.97,83357.0,65.07,65.16,64.88,64.97,83357.0
2023-05-02 09:45:00,64.98,64.98,64.7,64.71,75726.0,64.98,64.98,64.7,64.71,75726.0
2023-05-02 09:50:00,64.7,64.73,64.57,64.63,106614.0,64.7,64.73,64.57,64.63,106614.0
2023-05-02 09:55:00,64.63,64.67,64.52,64.63,66457.0,64.63,64.67,64.52,64.63,66457.0
2023-05-02 10:00:00,64.64,64.66,64.34,64.41,93187.0,64.64,64.66,64.34,64.41,93187.0
2023-05-02 10:05:00,64.39,64.54,64.21,64.35,60433.0,64.39,64.54,64.21,64.35,60433.0
2023-05-02 10:10:00,64.35,64.35,64.09,64.23,68378.0,64.35,64.35,64.09,64.23,68378.0
2023-05-02 10:15:00,64.25,64.38,64.11,64.22,56006.0,64.25,64.38,64.11,64.22,56006.0
2023-05-02 10:20:00,64.24,64.27,64.15,64.2,32718.0,64.24,64.27,64.15,64.2,32718.0
2023-05-02 10:25:00,64.2,64.25,64.1,64.18,35540.0,64.2,64.25,64.1,64.18,35540.0
2023-05-02 10:30:00,64.2,64.23,63.94,63.94,56706.0,64.2,64.23,63.94,63.94,56706.0
2023-05-02 10:35:00,63.94,64.04,63.9,64.0,36623.0,63.94,64.04,63.9,64.0,36623.0
2023-05-02 10:40:00,63.98,64.03,63.81,63.84,44760.0,63.98,64.03,63.81,63.84,44760.0
2023-05-02 10:45:00,63.85,63.95,63.73,63.9,52383.0,63.85,63.95,63.73,63.9,52383.0
2023-05-02 10:50:00,63.93,64.03,63.74,63.8,40813.0,63.93,64.03,63.74,63.8,40813.0
2023-05-02 10:55:00,63.78,63.83,63.62,63.62,81915.0,63.78,63.83,63.62,63.62,81915.0
2023-05-02 11:00:00,63.61,63.84,63.59,63.81,70812.0,63.61,63.84,63.59,63.81,70812.0
2023-05-02 11:05:00,63.83,63.83,63.55,63.59,200712.0,63.83,63.83,63.55,63.59,200712.0
2023-05-02 11:10:00,63.61,63.88,63.6,63.75,152392.0,63.61,63.88,63.6,63.75,152392.0
2023-05-02 11:15:00,63.8,64.02,63.79,64.01,63580.0,63.8,64.02,63.79,64.01,63580.0
2023-05-02 11:20:00,64.01,64.01,63.7,63.75,86717.0,64.01,64.01,63.7,63.75,86717.0
2023-05-02 11:25:00,63.76,63.79,63.51,63.54,293154.0,63.76,63.79,63.51,63.54,293154.0
2023-05-02 11:30:00,63.54,63.6,63.4,63.49,105710.0,63.54,63.6,63.4,63.49,105710.0
2023-05-02 11:35:00,63.49,63.6,63.39,63.51,429670.0,63.49,63.6,63.39,63.51,429670.0
2023-05-02 11:40:00,63.52,63.61,63.46,63.61,82313.0,63.52,63.61,63.46,63.61,82313.0
2023-05-02 11:45:00,63.64,63.81,63.63,63.75,48271.0,63.64,63.81,63.63,63.75,48271.0
2023-05-02 11:50:00,63.74,63.78,63.52,63.68,51555.0,63.74,63.78,63.52,63.68,51555.0
2023-05-02 11:55:00,63.71,63.76,63.63,63.64,37137.0,63.71,63.76,63.63,63.64,37137.0
2023-05-02 12:00:00,63.64,63.7,63.49,63.54,82101.0,63.64,63.7,63.49,63.54,82101.0
2023-05-02 12:05:00,63.54,63.59,63.44,63.46,41704.0,63.54,63.59,63.44,63.46,41704.0
2023-05-02 12:10:00,63.48,63.75,63.33,63.73,88009.0,63.48,63.75,63.33,63.73,88009.0
2023-05-02 12:15:00,63.71,63.72,63.46,63.5,45444.0,63.71,63.72,63.46,63.5,45444.0
2023-05-02 12:20:00,63.45,63.51,63.33,63.47,46486.0,63.45,63.51,63.33,63.47,46486.0
2023-05-02 12:25:00,63.49,63.51,63.4,63.45,12737.0,63.49,63.51,63.4,63.45,12737.0
2023-05-02 12:30:00,63.44,63.51,63.31,63.33,29954.0,63.44,63.51,63.31,63.33,29954.0
2023-05-02 12:35:00,63.33,63.54,63.33,63.53,33843.0,63.33,63.54,63.33,63.53,33843.0
2023-05-02 12:40:00,63.54,63.56,63.45,63.46,9880.0,63.54,63.56,63.45,63.46,9880.0
2023-05-02 12:45:00,63.44,63.46,63.36,63.37,13846.0,63.44,63.46,63.36,63.37,13846.0
2023-05-02 12:50:00,63.38,63.5,63.38,63.43,18792.0,63.38,63.5,63.38,63.43,18792.0
2023-05-02 12:55:00,63.44,63.45,63.31,63.42,197473.0,63.44,63.45,63.31,63.42,197473.0
2023-05-02 13:00:00,63.43,63.54,63.37,63.5,52318.0,63.43,63.54,63.37,63.5,52318.0
2023-05-02 13:05:00,63.49,63.5,63.34,63.34,26745.0,63.49,63.5,63.34,63.34,26745.0
2023-05-02 13:10:00,63.35,63.43,63.12,63.13,76997.0,63.35,63.43,63.12,63.13,76997.0
2023-05-02 13:15:00,63.13,63.39,63.11,63.37,32488.0,63.13,63.39,63.11,63.37,32488.0
2023-05-02 13:20:00,63.39,63.43,63.19,63.38,13950.0,63.39,63.43,63.19,63.38,13950.0
2023-05-02 13:25:00,63.37,63.41,63.25,63.27,11829.0,63.37,63.41,63.25,63.27,11829.0
2023-05-02 13:30:00,63.27,63.35,63.26,63.34,19141.0,63.27,63.35,63.26,63.34,19141.0
2023-05-02 13:35:00,63.39,63.42,63.31,63.32,20094.0,63.39,63.42,63.31,63.32,20094.0
2023-05-02 13:40:00,63.32,63.38,63.28,63.37,18934.0,63.32,63.38,63.28,63.37,18934.0
2023-05-02 13:45:00,63.39,63.39,63.32,63.34,20498.0,63.39,63.39,63.32,63.34,20498.0
2023-05-02 13:50:00,63.34,63.43,63.32,63.38,32448.0,63.34,63.43,63.32,63.38,32448.0
2023-05-02 13:55:00,63.39,63.41,63.26,63.26,28129.0,63.39,63.41,63.26,63.26,28129.0
2023-05-02 14:00:00,63.27,63.27,63.14,63.19,32548.0,63.27,63.27,63.14,63.19,32548.0
2023-05-02 14:05:00,63.19,63.3,63.14,63.24,16182.0,63.19,63.3,63.14,63.24,16182.0
2023-05-02 14:10:00,63.25,63.25,63.05,63.06,31901.0,63.25,63.25,63.05,63.06,31901.0
2023-05-02 14:15:00,63.07,63.24,63.0,63.14,37201.0,63.07,63.24,63.0,63.14,37201.0
2023-05-02 14:20:00,63.17,63.21,63.03,63.08,348443.0,63.17,63.21,63.03,63.08,348443.0
2023-05-02 14:25:00,63.08,63.24,62.99,63.18,114599.0,63.08,63.24,62.99,63.18,114599.0
2023-05-02 14:30:00,63.22,63.29,63.14,63.21,27692.0,63.22,63.29,63.14,63.21,27692.0
2023-05-02 14:35:00,63.22,63.27,63.21,63.23,16726.0,63.22,63.27,63.21,63.23,16726.0
2023-05-02 14:40:00,63.24,63.26,63.18,63.24,47405.0,63.24,63.26,63.18,63.24,47405.0
2023-05-02 14:45:00,63.24,63.3,63.23,63.29,85847.0,63.24,63.3,63.23,63.29,85847.0
2023-05-02 14:50:00,63.29,63.32,63.25,63.27,172979.0,63.29,63.32,63.25,63.27,172979.0
2023-05-02 14:55:00,63.25,63.27,63.19,63.21,451524.0,63.25,63.27,63.19,63.21,451524.0
2023-05-02 15:00:00,63.22,63.26,63.2,63.22,44349.0,63.22,63.26,63.2,63.22,44349.0
2023-05-02 15:05:00,63.21,63.23,63.16,63.18,19887.0,63.21,63.23,63.16,63.18,19887.0
2023-05-02 15:10:00,63.19,63.22,63.16,63.16,16895.0,63.19,63.22,63.16,63.16,16895.0
2023-05-02 15:15:00,63.16,63.23,63.12,63.17,20471.0,63.16,63.23,63.12,63.17,20471.0
2023-05-02 15:20:00,63.16,63.21,63.12,63.19,23357.0,63.16,63.21,63.12,63.19,23357.0
2023-05-02 15:25:00,63.19,63.23,63.16,63.21,35343.0,63.19,63.23,63.16,63.21,35343.0
2023-05-02 15:30:00,63.21,63.24,63.17,63.19,49774.0,63.21,63.24,63.17,63.19,49774.0
2023-05-02 15:35:00,63.19,63.2,63.14,63.15,65929.0,63.19,63.2,63.14,63.15,65929.0
2023-05-02 15:40:00,63.15,63.18,63.14,63.16,66914.0,63.15,63.18,63.14,63.16,66914.0
2023-05-02 15:45:00,63.16,63.17,63.1,63.11,96224.0,63.16,63.17,63.1,63.11,96224.0
2023-05-02 15:50:00,63.11,63.15,63.1,63.11,115095.0,63.11,63.15,63.1,63.11,115095.0
2023-05-02 15:55:00,63.11,63.12,63.05,63.06,220781.0,63.11,63.12,63.05,63.06,220781.0
2023-05-03 09:30:00,61.31,61.39,61.11,61.12,304201.0,61.31,61.39,61.11,61.12,304201.0
2023-05-03 09:35:00,61.13,61.23,61.1,61.17,184554.0,61.13,61.23,61.1,61.17,184554.0
2023-05-03 09:40:00,61.2,61.34,61.17,61.22,211912.0,61.2,61.34,61.17,61.22,211912.0
2023-05-03 09:45:00,61.24,61.24,60.9,61.01,523284.0,61.24,61.24,60.9,61.01,523284.0
2023-05-03 09:50:00,61.04,61.19,60.83,60.91,152360.0,61.04,61.19,60.83,60.91,152360.0
2023-05-03 09:55:00,60.91,61.01,60.86,60.95,68514.0,60.91,61.01,60.86,60.95,68514.0
2023-05-03 10:00:00,60.96,61.02,60.71,60.79,445250.0,60.96,61.02,60.71,60.79,445250.0
2023-05-03 10:05:00,60.8,61.19,60.8,61.03,556132.0,60.8,61.19,60.8,61.03,556132.0
2023-05-03 10:10:00,61.02,61.1,60.92,60.98,156762.0,61.02,61.1,60.92,60.98,156762.0
2023-05-03 10:15:00,60.92,60.97,60.82,60.9,168087.0,60.92,60.97,60.82,60.9,168087.0
2023-05-03 10:20:00,60.9,61.04,60.77,60.96,487299.0,60.9,61.04,60.77,60.96,487299.0
2023-05-03 10:25:00,60.94,61.15,60.92,61.1,273940.0,60.94,61.15,60.92,61.1,273940.0
2023-05-03 10:30:00,61.08,61.08,60.65,60.72,340747.0,61.08,61.08,60.65,60.72,340747.0
2023-05-03 10:35:00,60.71,60.91,60.6,60.68,242201.0,60.71,60.91,60.6,60.68,242201.0
2023-05-03 10:40:00,60.69,60.81,60.65,60.77,120642.0,60.69,60.81,60.65,60.77,120642.0
2023-05-03 10:45:00,60.79,60.86,60.7,60.81,55873.0,60.79,60.86,60.7,60.81,55873.0
2023-05-03 10:50:00,60.82,60.83,60.6,60.65,132875.0,60.82,60.83,60.6,60.65,132875.0
2023-05-03 10:55:00,60.69,60.81,60.63,60.79,271097.0,60.69,60.81,60.63,60.79,271097.0
2023-05-03 11:00:00,60.81,61.11,60.81,61.1,118090.0,60.81,61.11,60.81,61.1,118090.0
2023-05-03 11:05:00,61.12,61.12,60.87,60.89,54145.0,61.12,61.12,60.87,60.89,54145.0
2023-05-03 11:10:00,60.88,60.9,60.54,60.59,418370.0,60.88,60.9,60.54,60.59,418370.0
2023-05-03 11:15:00,60.58,60.6,60.42,60.46,159258.0,60.58,60.6,60.42,60.46,159258.0
2023-05-03 11:20:00,60.44,60.54,60.43,60.53,160895.0,60.44,60.54,60.43,60.53,160895.0
2023-05-03 11:25:00,60.54,60.58,60.35,60.4,85781.0,60.54,60.58,60.35,60.4,85781.0
2023-05-03 11:30:00,60.41,60.49,60.36,60.4,45529.0,60.41,60.49,60.36,60.4,45529.0
2023-05-03 11:35:00,60.41,60.47,60.29,60.29,59856.0,60.41,60.47,60.29,60.29,59856.0
2023-05-03 11:40:00,60.31,60.33,60.19,60.22,50380.0,60.31,60.33,60.19,60.22,50380.0
2023-05-03 11:45:00,60.22,60.35,60.21,60.26,66318.0,60.22,60.35,60.21,60.26,66318.0
2023-05-03 11:50:00,60.25,60.67,60.16,60.52,505735.0,60.25,60.67,60.16,60.52,505735.0
2023-05-03 11:55:00,60.51,60.66,60.38,60.55,173495.0,60.51,60.66,60.38,60.55,173495.0
2023-05-03 12:00:00,60.56,60.89,60.47,60.87,160360.0,60.56,60.89,60.47,60.87,160360.0
2023-05-03 12:05:00,60.85,60.96,60.78,60.88,96556.0,60.85,60.96,60.78,60.88,96556.0
2023-05-03 12:10:00,60.89,60.99,60.69,60.76,126857.0,60.89,60.99,60.69,60.76,126857.0
2023-05-03 12:15:00,60.76,60.88,60.71,60.81,65906.0,60.76,60.88,60.71,60.81,65906.0
2023-05-03 12:20:00,60.81,60.87,60.73,60.82,72098.0,60.81,60.87,60.73,60.82,72098.0
2023-05-03 12:25:00,60.82,60.85,60.74,60.76,383327.0,60.82,60.85,60.74,60.76,383327.0
2023-05-03 12:30:00,60.77,60.77,60.63,60.68,97302.0,60.77,60.77,60.63,60.68,97302.0
2023-05-03 12:35:00,60.68,60.89,60.65,60.89,101560.0,60.68,60.89,60.65,60.89,101560.0
2023-05-03 12:40:00,60.87,60.88,60.71,60.76,53467.0,60.87,60.88,60.71,60.76,53467.0
2023-05-03 12:45:00,60.8,60.89,60.71,60.86,36537.0,60.8,60.89,60.71,60.86,36537.0
2023-05-03 12:50:00,60.85,60.89,60.76,60.79,50119.0,60.85,60.89,60.76,60.79,50119.0
2023-05-03 12:55:00,60.78,60.81,60.68,60.74,76785.0,60.78,60.81,60.68,60.74,76785.0
2023-05-03 13:00:00,60.76,60.83,60.64,60.78,46721.0,60.76,60.83,60.64,60.78,46721.0
2023-05-03 13:05:00,60.77,60.77,60.63,60.73,33329.0,60.77,60.77,60.63,60.73,33329.0
2023-05-03 13:10:00,60.7,60.84,60.7,60.8,32998.0,60.7,60.84,60.7,60.8,32998.0
2023-05-03 13:15:00,60.79,60.89,60.76,60.88,44932.0,60.79,60.89,60.76,60.88,44932.0
2023-05-03 13:20:00,60.88,60.92,60.86,60.9,47037.0,60.88,60.92,60.86,60.9,47037.0
2023-05-03 13:25:00,60.9,60.96,60.88,60.95,48694.0,60.9,60.96,60.88,60.95,48694.0
2023-05-03 13:30:00,60.96,60.96,60.77,60.9,60279.0,60.96,60.96,60.77,60.9,60279.0
2023-05-03 13:35:00,60.89,60.98,60.88,60.97,34174.0,60.89,60.98,60.88,60.97,34174.0
2023-05-03 13:40:00,60.97,60.97,60.91,60.96,43851.0,60.97,60.97,60.91,60.96,43851.0
2023-05-03 13:45:00,60.96,60.99,60.87,60.88,19144.0,60.96,60.99,60.87,60.88,19144.0
2023-05-03 13:50:00,60.89,60.93,60.82,60.91,36341.0,60.89,60.93,60.82,60.91,36341.0
2023-05-03 13:55:00,60.92,60.94,60.74,60.94,53750.0,60.92,60.94,60.74,60.94,53750.0
2023-05-03 14:00:00,60.83,61.07,60.77,60.99,56018.0,60.83,61.07,60.77,60.99,56018.0
2023-05-03 14:05:00,60.98,61.11,60.81,61.0,157884.0,60.98,61.11,60.81,61.0,157884.0
2023-05-03 14:10:00,61.01,61.04,60.82,61.04,43402.0,61.01,61.04,60.82,61.04,43402.0
2023-05-03 14:15:00,61.05,61.07,60.7,60.75,243111.0,61.05,61.07,60.7,60.75,243111.0
2023-05-03 14:20:00,60.77,60.78,60.6,60.75,41419.0,60.77,60.78,60.6,60.75,41419.0
2023-05-03 14:25:00,60.78,60.81,60.62,60.71,44919.0,60.78,60.81,60.62,60.71,44919.0
2023-05-03 14:30:00,60.72,60.73,60.52,60.56,39501.0,60.72,60.73,60.52,60.56,39501.0
2023-05-03 14:35:00,60.54,60.72,60.45,60.71,63276.0,60.54,60.72,60.45,60.71,63276.0
2023-05-03 14:40:00,60.71,60.84,60.62,60.7,68386.0,60.71,60.84,60.62,60.7,68386.0
2023-05-03 14:45:00,60.7,60.85,60.7,60.81,50976.0,60.7,60.85,60.7,60.81,50976.0
2023-05-03 14:50:00,60.8,60.82,60.67,60.75,42966.0,60.8,60.82,60.67,60.75,42966.0
2023-05-03 14:55:00,60.77,60.92,60.76,60.86,46934.0,60.77,60.92,60.76,60.86,46934.0
2023-05-03 15:00:00,60.83,60.89,60.67,60.77,36950.0,60.83,60.89,60.67,60.77,36950.0
2023-05-03 15:05:00,60.77,60.89,60.72,60.76,40585.0,60.77,60.89,60.72,60.76,40585.0
2023-05-03 15:10:00,60.75,60.75,60.59,60.66,45946.0,60.75,60.75,60.59,60.66,45946.0
2023-05-03 15:15:00,60.65,60.66,60.56,60.61,139569.0,60.65,60.66,60.56,60.61,139569.0
2023-05-03 15:20:00,60.61,60.61,60.45,60.55,152434.0,60.61,60.61,60.45,60.55,152434.0
2023-05-03 15:25:00,60.56,60.6,60.44,60.46,189345.0,60.56,60.6,60.44,60.46,189345.0
2023-05-03 15:30:00,60.44,60.49,60.41,60.48,218773.0,60.44,60.49,60.41,60.48,218773.0
2023-05-03 15:35:00,60.48,60.49,60.42,60.43,35124.0,60.48,60.49,60.42,60.43,35124.0
2023-05-03 15:40:00,60.42,60.42,60.35,60.38,110458.0,60.42,60.42,60.35,60.38,110458.0
2023-05-03 15:45:00,60.39,60.44,60.33,60.36,90286.0,60.39,60.44,60.33,60.36,90286.0
2023-05-03 15:50:00,60.36,60.42,60.34,60.41,127416.0,60.36,60.42,60.34,60.41,127416.0
2023-05-03 15:55:00,60.4,60.41,60.3,60.3,274416.0,60.4,60.41,60.3,60.3,274416.0
2023-05-04 09:30:00,60.5,60.83,60.5,60.75,89648.0,60.5,60.83,60.5,60.75,89648.0
2023-05-04 09:35:00,60.77,60.9,60.57,60.57,173395.0,60.77,60.9,60.57,60.57,173395.0
2023-05-04 09:40:00,60.58,60.58,60.41,60.43,328020.0,60.58,60.58,60.41,60.43,328020.0
2023-05-04 09:45:00,60.42,60.48,60.16,60.38,138217.0,60.42,60.48,60.16,60.38,138217.0
2023-05-04 09:50:00,60.39,60.5,60.26,60.43,53755.0,60.39,60.5,60.26,60.43,53755.0
2023-05-04 09:55:00,60.5,60.68,60.44,60.51,44880.0,60.5,60.68,60.44,60.51,44880.0
2023-05-04 10:00:00,60.49,60.5,60.21,60.24,22789.0,60.49,60.5,60.21,60.24,22789.0
2023-05-04 10:05:00,60.26,60.38,60.13,60.21,157395.0,60.26,60.38,60.13,60.21,157395.0
2023-05-04 10:10:00,60.22,60.31,60.13,60.24,36370.0,60.22,60.31,60.13,60.24,36370.0
2023-05-04 10:15:00,60.19,60.27,59.94,60.12,100868.0,60.19,60.27,59.94,60.12,100868.0
2023-05-04 10:20:00,60.11,60.11,59.93,60.04,97384.0,60.11,60.11,59.93,60.04,97384.0
2023-05-04 10:25:00,60.05,60.06,59.85,59.9,37849.0,60.05,60.06,59.85,59.9,37849.0
2023-05-04 10:30:00,59.9,60.06,59.84,59.97,78096.0,59.9,60.06,59.84,59.97,78096.0
2023-05-04 10:35:00,60.0,60.08,59.78,59.86,66081.0,60.0,60.08,59.78,59.86,66081.0
2023-05-04 10:40:00,59.87,60.1,59.82,59.87,135414.0,59.87,60.1,59.82,59.87,135414.0
2023-05-04 10:45:00,59.85,60.46,59.85,60.3,42217.0,59.85,60.46,59.85,60.3,42217.0
2023-05-04 10:50:00,60.28,60.37,60.18,60.37,52523.0,60.28,60.37,60.18,60.37,52523.0
2023-05-04 10:55:00,60.4,60.41,60.2,60.27,28593.0,60.4,60.41,60.2,60.27,28593.0
2023-05-04 11:00:00,60.3,60.62,60.17,60.61,62550.0,60.3,60.62,60.17,60.61,62550.0
2023-05-04 11:05:00,60.62,60.84,60.47,60.81,45305.0,60.62,60.84,60.47,60.81,45305.0
2023-05-04 11:10:00,60.8,60.89,60.62,60.66,59432.0,60.8,60.89,60.62,60.66,59432.0
2023-05-04 11:15:00,60.66,60.66,60.39,60.58,56979.0,60.66,60.66,60.39,60.58,56979.0
2023-05-04 11:20:00,60.58,60.88,60.55,60.77,94830.0,60.58,60.88,60.55,60.77,94830.0
2023-05-04 11:25:00,60.79,60.88,60.66,60.66,31607.0,60.79,60.88,60.66,60.66,31607.0
2023-05-04 11:30:00,60.67,60.7,60.54,60.64,18577.0,60.67,60.7,60.54,60.64,18577.0
2023-05-04 11:35:00,60.6,60.66,60.52,60.53,42827.0,60.6,60.66,60.52,60.53,42827.0
2023-05-04 11:40:00,60.54,60.68,60.52,60.66,19929.0,60.54,60.68,60.52,60.66,19929.0
2023-05-04 11:45:00,60.62,60.66,60.53,60.56,16734.0,60.62,60.66,60.53,60.56,16734.0
2023-05-04 11:50:00,60.56,60.79,60.54,60.77,19495.0,60.56,60.79,60.54,60.77,19495.0
2023-05-04 11:55:00,60.75,60.78,60.67,60.69,20098.0,60.75,60.78,60.67,60.69,20098.0
2023-05-04 12:00:00,60.65,60.7,60.58,60.6,14099.0,60.65,60.7,60.58,60.6,14099.0
2023-05-04 12:05:00,60.58,60.72,60.57,60.72,32375.0,60.58,60.72,60.57,60.72,32375.0
2023-05-04 12:10:00,60.77,60.83,60.74,60.81,22664.0,60.77,60.83,60.74,60.81,22664.0
2023-05-04 12:15:00,60.82,61.07,60.81,61.03,88185.0,60.82,61.07,60.81,61.03,88185.0
2023-05-04 12:20:00,61.0,61.0,60.86,60.88,43994.0,61.0,61.0,60.86,60.88,43994.0
2023-05-04 12:25:00,60.86,60.88,60.76,60.85,27341.0,60.86,60.88,60.76,60.85,27341.0
2023-05-04 12:30:00,60.85,60.86,60.73,60.77,20701.0,60.85,60.86,60.73,60.77,20701.0
2023-05-04 12:35:00,60.76,60.85,60.73,60.81,19541.0,60.76,60.85,60.73,60.81,19541.0
2023-05-04 12:40:00,60.8,60.85,60.74,60.74,5133.0,60.8,60.85,60.74,60.74,5133.0
2023-05-04 12:45:00,60.74,60.83,60.68,60.83,29604.0,60.74,60.83,60.68,60.83,29604.0
2023-05-04 12:50:00,60.81,60.81,60.64,60.67,25181.0,60.81,60.81,60.64,60.67,25181.0
2023-05-04 12:55:00,60.65,60.82,60.65,60.82,12120.0,60.65,60.82,60.65,60.82,12120.0
2023-05-04 13:00:00,60.85,60.89,60.72,60.86,29590.0,60.85,60.89,60.72,60.86,29590.0
2023-05-04 13:05:00,60.84,60.92,60.8,60.9,24547.0,60.84,60.92,60.8,60.9,24547.0
2023-05-04 13:10:00,60.88,60.97,60.85,60.93,41217.0,60.88,60.97,60.85,60.93,41217.0
2023-05-04 13:15:00,60.95,61.37,60.95,61.35,87098.0,60.95,61.37,60.95,61.35,87098.0
2023-05-04 13:20:00,61.36,61.66,61.33,61.48,264020.0,61.36,61.66,61.33,61.48,264020.0
2023-05-04 13:25:00,61.5,61.61,61.4,61.53,76869.0,61.5,61.61,61.4,61.53,76869.0
2023-05-04 13:30:00,61.54,61.6,61.43,61.58,35301.0,61.54,61.6,61.43,61.58,35301.0
2023-05-04 13:35:00,61.56,61.58,61.31,61.32,31175.0,61.56,61.58,61.31,61.32,31175.0
2023-05-04 13:40:00,61.32,61.32,61.13,61.14,27766.0,61.32,61.32,61.13,61.14,27766.0
2023-05-04 13:45:00,61.14,61.18,60.99,61.03,75752.0,61.14,61.18,60.99,61.03,75752.0
2023-05-04 13:50:00,61.03,61.14,60.99,61.12,37001.0,61.03,61.14,60.99,61.12,37001.0
2023-05-04 13:55:00,61.12,61.18,61.07,61.11,25611.0,61.12,61.18,61.07,61.11,25611.0
2023-05-04 14:00:00,61.12,61.17,60.94,60.97,68450.0,61.12,61.17,60.94,60.97,68450.0
2023-05-04 14:05:00,60.95,60.97,60.88,60.91,70305.0,60.95,60.97,60.88,60.91,70305.0
2023-05-04 14:10:00,60.88,61.0,60.85,60.98,33601.0,60.88,61.0,60.85,60.98,33601.0
2023-05-04 14:15:00,60.97,61.07,60.91,61.01,31648.0,60.97,61.07,60.91,61.01,31648.0
2023-05-04 14:20:00,61.0,61.08,60.84,60.86,17715.0,61.0,61.08,60.84,60.86,17715.0
2023-05-04 14:25:00,60.81,60.81,60.56,60.6,112210.0,60.81,60.81,60.56,60.6,112210.0
2023-05-04 14:30:00,60.58,60.61,60.53,60.57,46549.0,60.58,60.61,60.53,60.57,46549.0
2023-05-04 14:35:00,60.58,60.63,60.56,60.59,10794.0,60.58,60.63,60.56,60.59,10794.0
2023-05-04 14:40:00,60.56,60.59,60.51,60.55,24560.0,60.56,60.59,60.51,60.55,24560.0
2023-05-04 14:45:00,60.55,60.62,60.54,60.56,36604.0,60.55,60.62,60.54,60.56,36604.0
2023-05-04 14:50:00,60.55,60.62,60.55,60.6,15203.0,60.55,60.62,60.55,60.6,15203.0
2023-05-04 14:55:00,60.59,60.63,60.58,60.6,31854.0,60.59,60.63,60.58,60.6,31854.0
2023-05-04 15:00:00,60.6,60.63,60.59,60.63,15111.0,60.6,60.63,60.59,60.63,15111.0
2023-05-04 15:05:00,60.62,60.71,60.61,60.69,29772.0,60.62,60.71,60.61,60.69,29772.0
2023-05-04 15:10:00,60.69,60.69,60.56,60.58,16565.0,60.69,60.69,60.56,60.58,16565.0
2023-05-04 15:15:00,60.57,60.57,60.5,60.52,14106.0,60.57,60.57,60.5,60.52,14106.0
2023-05-04 15:20:00,60.52,60.53,60.45,60.51,36529.0,60.52,60.53,60.45,60.51,36529.0
2023-05-04 15:25:00,60.51,60.53,60.46,60.51,13596.0,60.51,60.53,60.46,60.51,13596.0
2023-05-04 15:30:00,60.51,60.58,60.5,60.54,37320.0,60.51,60.58,60.5,60.54,37320.0
2023-05-04 15:35:00,60.55,60.57,60.49,60.53,38480.0,60.55,60.57,60.49,60.53,38480.0
2023-05-04 15:40:00,60.53,60.54,60.49,60.53,43039.0,60.53,60.54,60.49,60.53,43039.0
2023-05-04 15:45:00,60.51,60.66,60.49,60.62,118459.0,60.51,60.66,60.49,60.62,118459.0
2023-05-04 15:50:00,60.61,60.65,60.57,60.59,61169.0,60.61,60.65,60.57,60.59,61169.0
2023-05-04 15:55:00,60.59,60.76,60.58,60.69,121983.0,60.59,60.76,60.58,60.69,121983.0
2023-05-05 09:30:00,62.73,62.86,62.67,62.8,268753.0,62.73,62.86,62.67,62.8,268753.0
2023-05-05 09:35:00,62.81,62.86,62.77,62.83,87953.0,62.81,62.86,62.77,62.83,87953.0
2023-05-05 09:40:00,62.85,63.06,62.82,63.02,83579.0,62.85,63.06,62.82,63.02,83579.0
2023-05-05 09:45:00,62.99,63.1,62.94,63.03,232966.0,62.99,63.1,62.94,63.03,232966.0
2023-05-05 09:50:00,63.02,63.07,62.92,62.96,182980.0,63.02,63.07,62.92,62.96,182980.0
2023-05-05 09:55:00,62.96,63.09,62.86,63.08,124767.0,62.96,63.09,62.86,63.08,124767.0
2023-05-05 10:00:00,63.07,63.09,62.89,62.94,304803.0,63.07,63.09,62.89,62.94,304803.0
2023-05-05 10:05:00,62.95,63.23,62.94,63.22,83449.0,62.95,63.23,62.94,63.22,83449.0
2023-05-05 10:10:00,63.24,63.25,63.16,63.21,38407.0,63.24,63.25,63.16,63.21,38407.0
2023-05-05 10:15:00,63.16,63.23,63.11,63.11,64835.0,63.16,63.23,63.11,63.11,64835.0
2023-05-05 10:20:00,63.12,63.2,62.94,62.95,47858.0,63.12,63.2,62.94,62.95,47858.0
2023-05-05 10:25:00,62.96,63.01,62.87,62.94,57386.0,62.96,63.01,62.87,62.94,57386.0
2023-05-05 10:30:00,62.95,62.98,62.85,62.88,42165.0,62.95,62.98,62.85,62.88,42165.0
2023-05-05 10:35:00,62.89,63.23,62.87,63.19,50521.0,62.89,63.23,62.87,63.19,50521.0
2023-05-05 10:40:00,63.19,63.19,62.8,62.92,54824.0,63.19,63.19,62.8,62.92,54824.0
2023-05-05 10:45:00,62.92,62.92,62.82,62.84,20168.0,62.92,62.92,62.82,62.84,20168.0
2023-05-05 10:50:00,62.84,63.06,62.84,63.01,46899.0,62.84,63.06,62.84,63.01,46899.0
2023-05-05 10:55:00,63.0,63.12,62.95,63.11,24721.0,63.0,63.12,62.95,63.11,24721.0
2023-05-05 11:00:00,63.1,63.14,63.01,63.01,18199.0,63.1,63.14,63.01,63.01,18199.0
2023-05-05 11:05:00,63.03,63.14,63.03,63.08,23079.0,63.03,63.14,63.03,63.08,23079.0
2023-05-05 11:10:00,63.06,63.08,62.88,62.89,48177.0,63.06,63.08,62.88,62.89,48177.0
2023-05-05 11:15:00,62.89,62.95,62.67,62.75,67147.0,62.89,62.95,62.67,62.75,67147.0
2023-05-05 11:20:00,62.75,62.84,62.61,62.66,34449.0,62.75,62.84,62.61,62.66,34449.0
2023-05-05 11:25:00,62.64,62.8,62.64,62.76,98094.0,62.64,62.8,62.64,62.76,98094.0
2023-05-05 11:30:00,62.74,63.02,62.72,63.0,39239.0,62.74,63.02,62.72,63.0,39239.0
2023-05-05 11:35:00,62.98,62.99,62.76,62.81,30189.0,62.98,62.99,62.76,62.81,30189.0
2023-05-05 11:40:00,62.82,62.82,62.63,62.63,54626.0,62.82,62.82,62.63,62.63,54626.0
2023-05-05 11:45:00,62.63,62.74,62.61,62.63,8895.0,62.63,62.74,62.61,62.63,8895.0
2023-05-05 11:50:00,62.62,62.78,62.62,62.72,16775.0,62.62,62.78,62.62,62.72,16775.0
2023-05-05 11:55:00,62.71,62.74,62.66,62.71,3900.0,62.71,62.74,62.66,62.71,3900.0
2023-05-05 12:00:00,62.7,62.87,62.68,62.72,49627.0,62.7,62.87,62.68,62.72,49627.0
2023-05-05 12:05:00,62.72,62.75,62.66,62.67,21156.0,62.72,62.75,62.66,62.67,21156.0
2023-05-05 12:10:00,62.68,62.87,62.68,62.77,30749.0,62.68,62.87,62.68,62.77,30749.0
2023-05-05 12:15:00,62.76,62.84,62.74,62.75,17005.0,62.76,62.84,62.74,62.75,17005.0
2023-05-05 12:20:00,62.78,62.87,62.77,62.84,24307.0,62.78,62.87,62.77,62.84,24307.0
2023-05-05 12:25:00,62.84,62.9,62.76,62.79,17870.0,62.84,62.9,62.76,62.79,17870.0
2023-05-05 12:30:00,62.79,62.91,62.77,62.87,11294.0,62.79,62.91,62.77,62.87,11294.0
2023-05-05 12:35:00,62.87,62.95,62.79,62.8,22461.0,62.87,62.95,62.79,62.8,22461.0
2023-05-05 12:40:00,62.78,62.95,62.78,62.93,99846.0,62.78,62.95,62.78,62.93,99846.0
2023-05-05 12:45:00,62.95,62.95,62.84,62.89,15483.0,62.95,62.95,62.84,62.89,15483.0
2023-05-05 12:50:00,62.9,63.02,62.9,63.0,71055.0,62.9,63.02,62.9,63.0,71055.0
2023-05-05 12:55:00,63.01,63.05,62.95,63.0,38619.0,63.01,63.05,62.95,63.0,38619.0
2023-05-05 13:00:00,63.0,63.09,63.0,63.01,18790.0,63.0,63.09,63.0,63.01,18790.0
2023-05-05 13:05:00,63.02,63.02,62.97,62.97,9989.0,63.02,63.02,62.97,62.97,9989.0
2023-05-05 13:10:00,62.98,63.05,62.95,63.05,11975.0,62.98,63.05,62.95,63.05,11975.0
2023-05-05 13:15:00,63.05,63.06,62.95,63.06,4744.0,63.05,63.06,62.95,63.06,4744.0
2023-05-05 13:20:00,63.05,63.12,63.05,63.05,31549.0,63.05,63.12,63.05,63.05,31549.0
2023-05-05 13:25:00,63.07,63.14,63.02,63.02,11544.0,63.07,63.14,63.02,63.02,11544.0
2023-05-05 13:30:00,63.02,63.02,62.88,62.88,23626.0,63.02,63.02,62.88,62.88,23626.0
2023-05-05 13:35:00,62.88,63.0,62.87,62.93,11700.0,62.88,63.0,62.87,62.93,11700.0
2023-05-05 13:40:00,62.92,62.93,62.79,62.85,17626.0,62.92,62.93,62.79,62.85,17626.0
2023-05-05 13:45:00,62.84,62.87,62.82,62.84,4831.0,62.84,62.87,62.82,62.84,4831.0
2023-05-05 13:50:00,62.87,62.96,62.86,62.92,8694.0,62.87,62.96,62.86,62.92,8694.0
2023-05-05 13:55:00,62.92,63.02,62.92,63.01,18489.0,62.92,63.02,62.92,63.01,18489.0
2023-05-05 14:00:00,63.01,63.07,63.0,63.07,15214.0,63.01,63.07,63.0,63.07,15214.0
2023-05-05 14:05:00,63.05,63.19,63.05,63.14,30509.0,63.05,63.19,63.05,63.14,30509.0
2023-05-05 14:10:00,63.13,63.28,63.13,63.27,23038.0,63.13,63.28,63.13,63.27,23038.0
2023-05-05 14:15:00,63.28,63.34,63.09,63.11,49097.0,63.28,63.34,63.09,63.11,49097.0
2023-05-05 14:20:00,63.08,63.11,63.04,63.05,32002.0,63.08,63.11,63.04,63.05,32002.0
2023-05-05 14:25:00,63.05,63.09,62.95,62.99,64746.0,63.05,63.09,62.95,62.99,64746.0
2023-05-05 14:30:00,62.99,63.04,62.97,62.98,21701.0,62.99,63.04,62.97,62.98,21701.0
2023-05-05 14:35:00,62.97,63.02,62.93,62.98,10717.0,62.97,63.02,62.93,62.98,10717.0
2023-05-05 14:40:00,62.97,63.07,62.96,63.01,165779.0,62.97,63.07,62.96,63.01,165779.0
2023-05-05 14:45:00,63.01,63.04,62.99,63.04,46011.0,63.01,63.04,62.99,63.04,46011.0
2023-05-05 14:50:00,63.03,63.07,63.03,63.07,16136.0,63.03,63.07,63.03,63.07,16136.0
2023-05-05 14:55:00,63.07,63.14,63.05,63.1,28543.0,63.07,63.14,63.05,63.1,28543.0
2023-05-05 15:00:00,63.11,63.11,63.04,63.04,36328.0,63.11,63.11,63.04,63.04,36328.0
2023-05-05 15:05:00,63.05,63.13,63.05,63.12,24847.0,63.05,63.13,63.05,63.12,24847.0
2023-05-05 15:10:00,63.12,63.12,63.04,63.05,12455.0,63.12,63.12,63.04,63.05,12455.0
2023-05-05 15:15:00,63.05,63.09,63.04,63.06,44110.0,63.05,63.09,63.04,63.06,44110.0
2023-05-05 15:20:00,63.07,63.09,63.05,63.05,28889.0,63.07,63.09,63.05,63.05,28889.0
2023-05-05 15:25:00,63.05,63.12,63.05,63.1,71342.0,63.05,63.12,63.05,63.1,71342.0
2023-05-05 15:30:00,63.1,63.12,63.06,63.11,53054.0,63.1,63.12,63.06,63.11,53054.0
2023-05-05 15:35:00,63.1,63.13,63.09,63.13,37652.0,63.1,63.13,63.09,63.13,37652.0
2023-05-05 15:40:00,63.13,63.18,63.13,63.14,60268.0,63.13,63.18,63.13,63.14,60268.0
2023-05-05 15:45:00,63.13,63.16,63.12,63.14,52909.0,63.13,63.16,63.12,63.14,52909.0
2023-05-05 15:50:00,63.13,63.13,63.03,63.05,108193.0,63.13,63.13,63.03,63.05,108193.0
2023-05-05 15:55:00,63.05,63.05,62.99,63.02,170056.0,63.05,63.05,62.99,63.02,170056.0
2023-05-08 09:30:00,64.76,64.89,64.55,64.55,174826.0,64.76,64.89,64.55,64.55,174826.0
2023-05-08 09:35:00,64.58,64.71,64.54,64.54,225698.0,64.58,64.71,64.54,64.54,225698.0
2023-05-08 09:40:00,64.54,64.69,64.5,64.63,57746.0,64.54,64.69,64.5,64.63,57746.0
2023-05-08 09:45:00,64.62,64.63,64.37,64.4,49639.0,64.62,64.63,64.37,64.4,49639.0
2023-05-08 09:50:00,64.37,64.41,64.16,64.18,83657.0,64.37,64.41,64.16,64.18,83657.0
2023-05-08 09:55:00,64.17,64.35,64.15,64.24,115871.0,64.17,64.35,64.15,64.24,115871.0
2023-05-08 10:00:00,64.3,64.37,64.18,64.34,23778.0,64.3,64.37,64.18,64.34,23778.0
2023-05-08 10:05:00,64.33,64.36,64.21,64.22,31976.0,64.33,64.36,64.21,64.22,31976.0
2023-05-08 10:10:00,64.26,64.31,64.18,64.25,20147.0,64.26,64.31,64.18,64.25,20147.0
2023-05-08 10:15:00,64.25,64.26,64.08,64.19,21303.0,64.25,64.26,64.08,64.19,21303.0
2023-05-08 10:20:00,64.21,64.22,64.12,64.13,12249.0,64.21,64.22,64.12,64.13,12249.0
2023-05-08 10:25:00,64.14,64.17,64.04,64.1,19316.0,64.14,64.17,64.04,64.1,19316.0
2023-05-08 10:30:00,64.11,64.19,64.05,64.1,26449.0,64.11,64.19,64.05,64.1,26449.0
2023-05-08 10:35:00,64.07,64.16,64.04,64.15,16851.0,64.07,64.16,64.04,64.15,16851.0
2023-05-08 10:40:00,64.14,64.33,64.13,64.33,15441.0,64.14,64.33,64.13,64.33,15441.0
2023-05-08 10:45:00,64.33,64.33,64.24,64.31,13042.0,64.33,64.33,64.24,64.31,13042.0
2023-05-08 10:50:00,64.33,64.41,64.28,64.37,16869.0,64.33,64.41,64.28,64.37,16869.0
2023-05-08 10:55:00,64.37,64.45,64.33,64.34,29957.0,64.37,64.45,64.33,64.34,29957.0
2023-05-08 11:00:00,64.34,64.35,64.25,64.28,139338.0,64.34,64.35,64.25,64.28,139338.0
2023-05-08 11:05:00,64.3,64.49,64.3,64.44,22323.0,64.3,64.49,64.3,64.44,22323.0
2023-05-08 11:10:00,64.47,64.5,64.27,64.3,24610.0,64.47,64.5,64.27,64.3,24610.0
2023-05-08 11:15:00,64.26,64.43,64.26,64.41,8699.0,64.26,64.43,64.26,64.41,8699.0
2023-05-08 11:20:00,64.41,64.5,64.32,64.5,8651.0,64.41,64.5,64.32,64.5,8651.0
2023-05-08 11:25:00,64.5,64.54,64.48,64.52,22052.0,64.5,64.54,64.48,64.52,22052.0
2023-05-08 11:30:00,64.51,64.54,64.43,64.44,21813.0,64.51,64.54,64.43,64.44,21813.0
2023-05-08 11:35:00,64.45,64.55,64.43,64.46,10509.0,64.45,64.55,64.43,64.46,10509.0
2023-05-08 11:40:00,64.48,64.5,64.4,64.45,20939.0,64.48,64.5,64.4,64.45,20939.0
2023-05-08 11:45:00,64.48,64.49,64.45,64.47,2775.0,64.48,64.49,64.45,64.47,2775.0
2023-05-08 11:50:00,64.5,64.55,64.45,64.51,7377.0,64.5,64.55,64.45,64.51,7377.0
2023-05-08 11:55:00,64.47,64.51,64.45,64.5,14013.0,64.47,64.51,64.45,64.5,14013.0
2023-05-08 12:00:00,64.5,64.55,64.46,64.46,3800.0,64.5,64.55,64.46,64.46,3800.0
2023-05-08 12:05:00,64.45,64.55,64.44,64.49,7595.0,64.45,64.55,64.44,64.49,7595.0
2023-05-08 12:10:00,64.49,64.5,64.44,64.47,6111.0,64.49,64.5,64.44,64.47,6111.0
2023-05-08 12:15:00,64.44,64.44,64.35,64.4,37600.0,64.44,64.44,64.35,64.4,37600.0
2023-05-08 12:20:00,64.4,64.46,64.39,64.44,7021.0,64.4,64.46,64.39,64.44,7021.0
2023-05-08 12:25:00,64.45,64.45,64.35,64.41,4624.0,64.45,64.45,64.35,64.41,4624.0
2023-05-08 12:30:00,64.43,64.49,64.4,64.48,9767.0,64.43,64.49,64.4,64.48,9767.0
2023-05-08 12:35:00,64.49,64.62,64.47,64.6,54429.0,64.49,64.62,64.47,64.6,54429.0
2023-05-08 12:40:00,64.59,64.6,64.44,64.45,63786.0,64.59,64.6,64.44,64.45,63786.0
2023-05-08 12:45:00,64.45,64.54,64.34,64.34,25455.0,64.45,64.54,64.34,64.34,25455.0
2023-05-08 12:50:00,64.35,64.43,64.34,64.41,10912.0,64.35,64.43,64.34,64.41,10912.0
2023-05-08 12:55:00,64.4,64.45,64.4,64.43,17183.0,64.4,64.45,64.4,64.43,17183.0
2023-05-08 13:00:00,64.42,64.47,64.39,64.39,33828.0,64.42,64.47,64.39,64.39,33828.0
2023-05-08 13:05:00,64.39,64.45,64.38,64.42,10627.0,64.39,64.45,64.38,64.42,10627.0
2023-05-08 13:10:00,64.43,64.55,64.43,64.47,11536.0,64.43,64.55,64.43,64.47,11536.0
2023-05-08 13:15:00,64.48,64.52,64.47,64.5,11800.0,64.48,64.52,64.47,64.5,11800.0
2023-05-08 13:20:00,64.5,64.6,64.49,64.59,29993.0,64.5,64.6,64.49,64.59,29993.0
2023-05-08 13:25:00,64.58,64.7,64.57,64.64,116513.0,64.58,64.7,64.57,64.64,116513.0
2023-05-08 13:30:00,64.64,64.69,64.61,64.67,15371.0,64.64,64.69,64.61,64.67,15371.0
2023-05-08 13:35:00,64.68,64.71,64.63,64.68,34584.0,64.68,64.71,64.63,64.68,34584.0
2023-05-08 13:40:00,64.68,64.68,64.61,64.63,18987.0,64.68,64.68,64.61,64.63,18987.0
2023-05-08 13:45:00,64.64,64.73,64.61,64.72,25264.0,64.64,64.73,64.61,64.72,25264.0
2023-05-08 13:50:00,64.73,64.73,64.61,64.62,7386.0,64.73,64.73,64.61,64.62,7386.0
2023-05-08 13:55:00,64.62,64.7,64.62,64.67,21205.0,64.62,64.7,64.62,64.67,21205.0
2023-05-08 14:00:00,64.65,64.68,64.49,64.51,8327.0,64.65,64.68,64.49,64.51,8327.0
2023-05-08 14:05:00,64.53,64.54,64.41,64.52,14225.0,64.53,64.54,64.41,64.52,14225.0
2023-05-08 14:10:00,64.53,64.65,64.52,64.64,15479.0,64.53,64.65,64.52,64.64,15479.0
2023-05-08 14:15:00,64.64,64.66,64.55,64.61,8475.0,64.64,64.66,64.55,64.61,8475.0
2023-05-08 14:20:00,64.62,64.76,64.62,64.71,9296.0,64.62,64.76,64.62,64.71,9296.0
2023-05-08 14:25:00,64.72,64.74,64.5,64.52,210259.0,64.72,64.74,64.5,64.52,210259.0
2023-05-08 14:30:00,64.53,64.54,64.48,64.52,23206.0,64.53,64.54,64.48,64.52,23206.0
2023-05-08 14:35:00,64.56,64.57,64.54,64.55,7875.0,64.56,64.57,64.54,64.55,7875.0
2023-05-08 14:40:00,64.55,64.55,64.5,64.52,13310.0,64.55,64.55,64.5,64.52,13310.0
2023-05-08 14:45:00,64.52,64.52,64.46,64.51,43660.0,64.52,64.52,64.46,64.51,43660.0
2023-05-08 14:50:00,64.51,64.52,64.47,64.48,3000.0,64.51,64.52,64.47,64.48,3000.0
2023-05-08 14:55:00,64.47,64.51,64.47,64.49,13947.0,64.47,64.51,64.47,64.49,13947.0
2023-05-08 15:00:00,64.49,64.5,64.45,64.48,7969.0,64.49,64.5,64.45,64.48,7969.0
2023-05-08 15:05:00,64.48,64.5,64.45,64.45,4120.0,64.48,64.5,64.45,64.45,4120.0
2023-05-08 15:10:00,64.45,64.49,64.4,64.4,85366.0,64.45,64.49,64.4,64.4,85366.0
2023-05-08 15:15:00,64.39,64.42,64.37,64.41,27237.0,64.39,64.42,64.37,64.41,27237.0
2023-05-08 15:20:00,64.41,64.42,64.34,64.34,14627.0,64.41,64.42,64.34,64.34,14627.0
2023-05-08 15:25:00,64.34,64.34,64.27,64.27,226253.0,64.34,64.34,64.27,64.27,226253.0
2023-05-08 15:30:00,64.28,64.33,64.27,64.31,100187.0,64.28,64.33,64.27,64.31,100187.0
2023-05-08 15:35:00,64.31,64.32,64.28,64.28,32836.0,64.31,64.32,64.28,64.28,32836.0
2023-05-08 15:40:00,64.29,64.36,64.29,64.36,23420.0,64.29,64.36,64.29,64.36,23420.0
2023-05-08 15:45:00,64.35,64.36,64.27,64.28,36777.0,64.35,64.36,64.27,64.28,36777.0
2023-05-08 15:50:00,64.27,64.3,64.24,64.28,41111.0,64.27,64.3,64.24,64.28,41111.0
2023-05-08 15:55:00,64.29,64.32,64.24,64.27,215844.0,64.29,64.32,64.24,64.27,215844.0
2023-05-09 09:30:00,63.84,64.01,63.71,63.99,80059.0,63.84,64.01,63.71,63.99,80059.0
2023-05-09 09:35:00,64.03,64.07,63.93,63.99,36879.0,64.03,64.07,63.93,63.99,36879.0
2023-05-09 09:40:00,64.02,64.37,63.99,64.24,36198.0,64.02,64.37,63.99,64.24,36198.0
2023-05-09 09:45:00,64.24,64.24,64.09,64.1,5470.0,64.24,64.24,64.09,64.1,5470.0
2023-05-09 09:50:00,64.13,64.17,64.07,64.1,13202.0,64.13,64.17,64.07,64.1,13202.0
2023-05-09 09:55:00,64.13,64.13,63.95,64.04,44579.0,64.13,64.13,63.95,64.04,44579.0
2023-05-09 10:00:00,64.1,64.17,63.9,63.92,18648.0,64.1,64.17,63.9,63.92,18648.0
2023-05-09 10:05:00,63.93,63.97,63.81,63.95,349753.0,63.93,63.97,63.81,63.95,349753.0
2023-05-09 10:10:00,63.91,63.93,63.79,63.83,31752.0,63.91,63.93,63.79,63.83,31752.0
2023-05-09 10:15:00,63.84,63.91,63.75,63.81,10079.0,63.84,63.91,63.75,63.81,10079.0
2023-05-09 10:20:00,63.82,63.93,63.74,63.8,16129.0,63.82,63.93,63.74,63.8,16129.0
2023-05-09 10:25:00,63.83,63.86,63.76,63.79,24281.0,63.83,63.86,63.76,63.79,24281.0
2023-05-09 10:30:00,63.78,63.86,63.52,63.65,84595.0,63.78,63.86,63.52,63.65,84595.0
2023-05-09 10:35:00,63.65,63.76,63.64,63.68,59109.0,63.65,63.76,63.64,63.68,59109.0
2023-05-09 10:40:00,63.69,63.89,63.66,63.89,25035.0,63.69,63.89,63.66,63.89,25035.0
2023-05-09 10:45:00,63.91,63.91,63.73,63.77,34088.0,63.91,63.91,63.73,63.77,34088.0
2023-05-09 10:50:00,63.73,63.85,63.72,63.74,19847.0,63.73,63.85,63.72,63.74,19847.0
2023-05-09 10:55:00,63.75,63.95,63.75,63.94,18106.0,63.75,63.95,63.75,63.94,18106.0
2023-05-09 11:00:00,63.96,64.0,63.88,63.89,18155.0,63.96,64.0,63.88,63.89,18155.0
2023-05-09 11:05:00,63.9,63.92,63.77,63.84,27411.0,63.9,63.92,63.77,63.84,27411.0
2023-05-09 11:10:00,63.81,63.83,63.67,63.74,15888.0,63.81,63.83,63.67,63.74,15888.0
2023-05-09 11:15:00,63.73,63.86,63.68,63.68,47215.0,63.73,63.86,63.68,63.68,47215.0
2023-05-09 11:20:00,63.68,63.73,63.55,63.55,17752.0,63.68,63.73,63.55,63.55,17752.0
2023-05-09 11:25:00,63.53,63.63,63.1,63.12,178007.0,63.53,63.63,63.1,63.12,178007.0
2023-05-09 11:30:00,63.15,63.34,63.13,63.32,129230.0,63.15,63.34,63.13,63.32,129230.0
2023-05-09 11:35:00,63.35,63.45,63.35,63.43,34851.0,63.35,63.45,63.35,63.43,34851.0
2023-05-09 11:40:00,63.39,63.51,63.39,63.45,12097.0,63.39,63.51,63.39,63.45,12097.0
2023-05-09 11:45:00,63.45,63.54,63.45,63.51,7547.0,63.45,63.54,63.45,63.51,7547.0
2023-05-09 11:50:00,63.53,63.61,63.43,63.45,40894.0,63.53,63.61,63.43,63.45,40894.0
2023-05-09 11:55:00,63.47,63.61,63.46,63.58,7572.0,63.47,63.61,63.46,63.58,7572.0
2023-05-09 12:00:00,63.58,63.63,63.53,63.57,48129.0,63.58,63.63,63.53,63.57,48129.0
2023-05-09 12:05:00,63.6,64.23,63.6,63.85,1101801.0,63.6,64.23,63.6,63.85,1101801.0
2023-05-09 12:10:00,63.85,64.16,63.81,63.86,221081.0,63.85,64.16,63.81,63.86,221081.0
2023-05-09 12:15:00,63.84,64.01,63.78,63.99,66041.0,63.84,64.01,63.78,63.99,66041.0
2023-05-09 12:20:00,63.98,64.01,63.88,64.01,25333.0,63.98,64.01,63.88,64.01,25333.0
2023-05-09 12:25:00,64.03,64.03,63.79,63.83,50509.0,64.03,64.03,63.79,63.83,50509.0
2023-05-09 12:30:00,63.85,64.03,63.83,63.94,13179.0,63.85,64.03,63.83,63.94,13179.0
2023-05-09 12:35:00,63.94,64.0,63.92,63.96,9513.0,63.94,64.0,63.92,63.96,9513.0
2023-05-09 12:40:00,63.97,64.09,63.95,64.06,11216.0,63.97,64.09,63.95,64.06,11216.0
2023-05-09 12:45:00,64.06,64.07,63.96,64.01,11469.0,64.06,64.07,63.96,64.01,11469.0
2023-05-09 12:50:00,64.03,64.15,64.03,64.14,33736.0,64.03,64.15,64.03,64.14,33736.0
2023-05-09 12:55:00,64.15,64.18,64.11,64.16,71553.0,64.15,64.18,64.11,64.16,71553.0
2023-05-09 13:00:00,64.17,64.19,64.11,64.12,13045.0,64.17,64.19,64.11,64.12,13045.0
2023-05-09 13:05:00,64.12,64.14,64.06,64.1,11388.0,64.12,64.14,64.06,64.1,11388.0
2023-05-09 13:10:00,64.12,64.18,64.06,64.09,70256.0,64.12,64.18,64.06,64.09,70256.0
2023-05-09 13:15:00,64.1,64.16,64.07,64.14,22166.0,64.1,64.16,64.07,64.14,22166.0
2023-05-09 13:20:00,64.14,64.27,64.1,64.25,74983.0,64.14,64.27,64.1,64.25,74983.0
2023-05-09 13:25:00,64.26,64.66,64.26,64.64,138591.0,64.26,64.66,64.26,64.64,138591.0
2023-05-09 13:30:00,64.65,64.85,64.61,64.84,51859.0,64.65,64.85,64.61,64.84,51859.0
2023-05-09 13:35:00,64.83,64.96,64.82,64.94,112864.0,64.83,64.96,64.82,64.94,112864.0
2023-05-09 13:40:00,64.95,64.96,64.82,64.88,187946.0,64.95,64.96,64.82,64.88,187946.0
2023-05-09 13:45:00,64.88,64.91,64.84,64.84,142810.0,64.88,64.91,64.84,64.84,142810.0
2023-05-09 13:50:00,64.85,65.0,64.81,65.0,215934.0,64.85,65.0,64.81,65.0,215934.0
2023-05-09 13:55:00,65.01,65.1,64.93,64.97,143355.0,65.01,65.1,64.93,64.97,143355.0
2023-05-09 14:00:00,64.97,65.06,64.94,64.98,109233.0,64.97,65.06,64.94,64.98,109233.0
2023-05-09 14:05:00,65.0,65.0,64.9,64.94,22411.0,65.0,65.0,64.9,64.94,22411.0
2023-05-09 14:10:00,64.95,64.98,64.84,64.88,16070.0,64.95,64.98,64.84,64.88,16070.0
2023-05-09 14:15:00,64.9,64.94,64.84,64.93,38000.0,64.9,64.94,64.84,64.93,38000.0
2023-05-09 14:20:00,64.93,65.13,64.93,65.02,43090.0,64.93,65.13,64.93,65.02,43090.0
2023-05-09 14:25:00,65.01,65.13,65.01,65.08,26553.0,65.01,65.13,65.01,65.08,26553.0
2023-05-09 14:30:00,65.08,65.15,65.06,65.08,26650.0,65.08,65.15,65.06,65.08,26650.0
2023-05-09 14:35:00,65.09,65.09,65.0,65.0,8219.0,65.09,65.09,65.0,65.0,8219.0
2023-05-09 14:40:00,65.0,65.01,64.97,65.0,20233.0,65.0,65.01,64.97,65.0,20233.0
2023-05-09 14:45:00,65.0,65.05,64.99,65.02,14856.0,65.0,65.05,64.99,65.02,14856.0
2023-05-09 14:50:00,65.02,65.03,64.95,64.95,21063.0,65.02,65.03,64.95,64.95,21063.0
2023-05-09 14:55:00,64.97,65.03,64.96,64.99,11051.0,64.97,65.03,64.96,64.99,11051.0
2023-05-09 15:00:00,65.0,65.03,64.99,65.01,33308.0,65.0,65.03,64.99,65.01,33308.0
2023-05-09 15:05:00,65.01,65.03,64.96,64.97,2300.0,65.01,65.03,64.96,64.97,2300.0
2023-05-09 15:10:00,64.97,65.01,64.97,64.99,6593.0,64.97,65.01,64.97,64.99,6593.0
2023-05-09 15:15:00,65.0,65.01,64.94,64.94,9739.0,65.0,65.01,64.94,64.94,9739.0
2023-05-09 15:20:00,64.95,65.0,64.95,65.0,4172.0,64.95,65.0,64.95,65.0,4172.0
2023-05-09 15:25:00,65.0,65.02,65.0,65.0,11685.0,65.0,65.02,65.0,65.0,11685.0
2023-05-09 15:30:00,65.01,65.03,64.98,65.01,24563.0,65.01,65.03,64.98,65.01,24563.0
2023-05-09 15:35:00,65.0,65.01,64.94,64.95,21129.0,65.0,65.01,64.94,64.95,21129.0
2023-05-09 15:40:00,64.95,65.0,64.94,64.98,10799.0,64.95,65.0,64.94,64.98,10799.0
2023-05-09 15:45:00,64.97,64.98,64.95,64.95,17359.0,64.97,64.98,64.95,64.95,17359.0
2023-05-09 15:50:00,64.95,64.97,64.93,64.93,27412.0,64.95,64.97,64.93,64.93,27412.0
2023-05-09 15:55:00,64.93,64.95,64.86,64.87,299765.0,64.93,64.95,64.86,64.87,299765.0
2023-05-10 09:30:00,64.8,64.8,64.48,64.55,47325.0,64.8,64.8,64.48,64.55,47325.0
2023-05-10 09:35:00,64.57,64.61,64.25,64.25,30532.0,64.57,64.61,64.25,64.25,30532.0
2023-05-10 09:40:00,64.25,64.36,64.2,64.32,52231.0,64.25,64.36,64.2,64.32,52231.0
2023-05-10 09:45:00,64.32,64.38,63.97,64.12,95701.0,64.32,64.38,63.97,64.12,95701.0
2023-05-10 09:50:00,64.15,64.2,64.02,64.06,23765.0,64.15,64.2,64.02,64.06,23765.0
2023-05-10 09:55:00,64.03,64.17,64.03,64.1,15851.0,64.03,64.17,64.03,64.1,15851.0
2023-05-10 10:00:00,64.08,64.35,64.06,64.33,32213.0,64.08,64.35,64.06,64.33,32213.0
2023-05-10 10:05:00,64.34,64.43,64.21,64.21,23348.0,64.34,64.43,64.21,64.21,23348.0
2023-05-10 10:10:00,64.2,64.35,64.17,64.28,11688.0,64.2,64.35,64.17,64.28,11688.0
2023-05-10 10:15:00,64.26,64.36,64.04,64.08,33734.0,64.26,64.36,64.04,64.08,33734.0
2023-05-10 10:20:00,64.13,64.24,64.13,64.18,13888.0,64.13,64.24,64.13,64.18,13888.0
2023-05-10 10:25:00,64.17,64.22,64.13,64.16,21190.0,64.17,64.22,64.13,64.16,21190.0
2023-05-10 10:30:00,64.16,64.57,64.15,64.28,202398.0,64.16,64.57,64.15,64.28,202398.0
2023-05-10 10:35:00,64.36,64.36,63.8,63.95,61422.0,64.36,64.36,63.8,63.95,61422.0
2023-05-10 10:40:00,63.89,64.04,63.83,63.95,24780.0,63.89,64.04,63.83,63.95,24780.0
2023-05-10 10:45:00,63.93,64.01,63.75,63.93,16115.0,63.93,64.01,63.75,63.93,16115.0
2023-05-10 10:50:00,63.91,64.07,63.77,63.99,17966.0,63.91,64.07,63.77,63.99,17966.0
2023-05-10 10:55:00,63.96,64.07,63.89,64.01,13232.0,63.96,64.07,63.89,64.01,13232.0
2023-05-10 11:00:00,64.1,64.31,64.1,64.23,33685.0,64.1,64.31,64.1,64.23,33685.0
2023-05-10 11:05:00,64.26,64.45,64.2,64.38,10256.0,64.26,64.45,64.2,64.38,10256.0
2023-05-10 11:10:00,64.37,64.46,64.32,64.36,14523.0,64.37,64.46,64.32,64.36,14523.0
2023-05-10 11:15:00,64.34,64.75,64.34,64.62,45381.0,64.34,64.75,64.34,64.62,45381.0
2023-05-10 11:20:00,64.61,64.67,64.53,64.58,8051.0,64.61,64.67,64.53,64.58,8051.0
2023-05-10 11:25:00,64.59,64.73,64.53,64.55,33943.0,64.59,64.73,64.53,64.55,33943.0
2023-05-10 11:30:00,64.52,64.55,64.42,64.5,21752.0,64.52,64.55,64.42,64.5,21752.0
2023-05-10 11:35:00,64.44,64.52,64.27,64.28,12888.0,64.44,64.52,64.27,64.28,12888.0
2023-05-10 11:40:00,64.29,64.43,64.24,64.33,21827.0,64.29,64.43,64.24,64.33,21827.0
2023-05-10 11:45:00,64.32,64.42,64.32,64.38,7315.0,64.32,64.42,64.32,64.38,7315.0
2023-05-10 11:50:00,64.37,64.46,64.37,64.44,10929.0,64.37,64.46,64.37,64.44,10929.0
2023-05-10 11:55:00,64.45,64.47,64.38,64.41,16156.0,64.45,64.47,64.38,64.41,16156.0
2023-05-10 12:00:00,64.4,64.43,64.3,64.42,9309.0,64.4,64.43,64.3,64.42,9309.0
2023-05-10 12:05:00,64.42,64.54,64.4,64.45,5067.0,64.42,64.54,64.4,64.45,5067.0
2023-05-10 12:10:00,64.41,64.54,64.39,64.52,7550.0,64.41,64.54,64.39,64.52,7550.0
2023-05-10 12:15:00,64.51,64.72,64.5,64.7,9654.0,64.51,64.72,64.5,64.7,9654.0
2023-05-10 12:20:00,64.72,64.73,64.62,64.69,8652.0,64.72,64.73,64.62,64.69,8652.0
2023-05-10 12:25:00,64.71,64.71,64.62,64.67,15514.0,64.71,64.71,64.62,64.67,15514.0
2023-05-10 12:30:00,64.65,64.71,64.59,64.64,10185.0,64.65,64.71,64.59,64.64,10185.0
2023-05-10 12:35:00,64.65,64.66,64.53,64.53,22382.0,64.65,64.66,64.53,64.53,22382.0
2023-05-10 12:40:00,64.54,64.56,64.42,64.45,7556.0,64.54,64.56,64.42,64.45,7556.0
2023-05-10 12:45:00,64.48,64.52,64.41,64.45,18519.0,64.48,64.52,64.41,64.45,18519.0
2023-05-10 12:50:00,64.45,64.49,64.33,64.37,13831.0,64.45,64.49,64.33,64.37,13831.0
2023-05-10 12:55:00,64.36,64.43,64.29,64.39,16133.0,64.36,64.43,64.29,64.39,16133.0
2023-05-10 13:00:00,64.43,64.43,64.24,64.25,12128.0,64.43,64.43,64.24,64.25,12128.0
2023-05-10 13:05:00,64.28,64.36,64.22,64.22,8465.0,64.28,64.36,64.22,64.22,8465.0
2023-05-10 13:10:00,64.25,64.28,64.08,64.12,16554.0,64.25,64.28,64.08,64.12,16554.0
2023-05-10 13:15:00,64.12,64.19,64.1,64.17,15308.0,64.12,64.19,64.1,64.17,15308.0
2023-05-10 13:20:00,64.15,64.15,64.03,64.03,10019.0,64.15,64.15,64.03,64.03,10019.0
2023-05-10 13:25:00,64.0,64.0,63.74,63.79,44811.0,64.0,64.0,63.74,63.79,44811.0
2023-05-10 13:30:00,63.78,63.94,63.75,63.85,35196.0,63.78,63.94,63.75,63.85,35196.0
2023-05-10 13:35:00,63.84,63.88,63.59,63.6,48313.0,63.84,63.88,63.59,63.6,48313.0
2023-05-10 13:40:00,63.61,63.81,63.61,63.77,23077.0,63.61,63.81,63.61,63.77,23077.0
2023-05-10 13:45:00,63.76,63.86,63.72,63.83,11613.0,63.76,63.86,63.72,63.83,11613.0
2023-05-10 13:50:00,63.82,63.95,63.79,63.94,24114.0,63.82,63.95,63.79,63.94,24114.0
2023-05-10 13:55:00,63.97,64.06,63.94,63.94,19361.0,63.97,64.06,63.94,63.94,19361.0
2023-05-10 14:00:00,63.92,63.97,63.87,63.97,8023.0,63.92,63.97,63.87,63.97,8023.0
2023-05-10 14:05:00,64.0,64.07,63.96,64.05,8748.0,64.0,64.07,63.96,64.05,8748.0
2023-05-10 14:10:00,64.09,64.11,64.02,64.06,11191.0,64.09,64.11,64.02,64.06,11191.0
2023-05-10 14:15:00,64.04,64.16,64.04,64.14,5813.0,64.04,64.16,64.04,64.14,5813.0
2023-05-10 14:20:00,64.16,64.19,64.07,64.1,30644.0,64.16,64.19,64.07,64.1,30644.0
2023-05-10 14:25:00,64.1,64.25,64.06,64.21,41337.0,64.1,64.25,64.06,64.21,41337.0
2023-05-10 14:30:00,64.2,64.25,64.14,64.16,11088.0,64.2,64.25,64.14,64.16,11088.0
2023-05-10 14:35:00,64.16,64.22,64.16,64.18,10774.0,64.16,64.22,64.16,64.18,10774.0
2023-05-10 14:40:00,64.19,64.3,64.18,64.29,13632.0,64.19,64.3,64.18,64.29,13632.0
2023-05-10 14:45:00,64.3,64.33,64.22,64.26,13729.0,64.3,64.33,64.22,64.26,13729.0
2023-05-10 14:50:00,64.26,64.29,64.25,64.28,18184.0,64.26,64.29,64.25,64.28,18184.0
2023-05-10 14:55:00,64.27,64.3,64.23,64.26,9011.0,64.27,64.3,64.23,64.26,9011.0
2023-05-10 15:00:00,64.25,64.28,64.25,64.26,7523.0,64.25,64.28,64.25,64.26,7523.0
2023-05-10 15:05:00,64.25,64.28,64.22,64.23,8078.0,64.25,64.28,64.22,64.23,8078.0
2023-05-10 15:10:00,64.24,64.27,64.22,64.24,15243.0,64.24,64.27,64.22,64.24,15243.0
2023-05-10 15:15:00,64.24,64.29,64.23,64.28,13390.0,64.24,64.29,64.23,64.28,13390.0
2023-05-10 15:20:00,64.28,64.34,64.28,64.31,16041.0,64.28,64.34,64.28,64.31,16041.0
2023-05-10 15:25:00,64.31,64.38,64.31,64.34,10246.0,64.31,64.38,64.31,64.34,10246.0
2023-05-10 15:30:00,64.34,64.37,64.34,64.35,16618.0,64.34,64.37,64.34,64.35,16618.0
2023-05-10 15:35:00,64.35,64.47,64.34,64.47,53481.0,64.35,64.47,64.34,64.47,53481.0
2023-05-10 15:40:00,64.47,64.49,64.45,64.48,17863.0,64.47,64.49,64.45,64.48,17863.0
2023-05-10 15:45:00,64.48,64.48,64.43,64.45,37891.0,64.48,64.48,64.43,64.45,37891.0
2023-05-10 15:50:00,64.44,64.44,64.35,64.36,53177.0,64.44,64.44,64.35,64.36,53177.0
2023-05-10 15:55:00,64.37,64.41,64.36,64.38,232538.0,64.37,64.41,64.36,64.38,232538.0
2023-05-11 09:30:00,63.26,63.59,63.17,63.44,66010.0,63.26,63.59,63.17,63.44,66010.0
2023-05-11 09:35:00,63.42,63.6,63.37,63.5,27005.0,63.42,63.6,63.37,63.5,27005.0
2023-05-11 09:40:00,63.51,63.58,63.3,63.38,29530.0,63.51,63.58,63.3,63.38,29530.0
2023-05-11 09:45:00,63.39,63.47,63.09,63.26,65727.0,63.39,63.47,63.09,63.26,65727.0
2023-05-11 09:50:00,63.22,63.34,63.09,63.11,42978.0,63.22,63.34,63.09,63.11,42978.0
2023-05-11 09:55:00,63.15,63.29,63.09,63.27,62255.0,63.15,63.29,63.09,63.27,62255.0
2023-05-11 10:00:00,63.3,63.39,63.01,63.08,49032.0,63.3,63.39,63.01,63.08,49032.0
2023-05-11 10:05:00,63.08,63.21,63.02,63.08,20755.0,63.08,63.21,63.02,63.08,20755.0
2023-05-11 10:10:00,63.05,63.11,62.77,62.99,76166.0,63.05,63.11,62.77,62.99,76166.0
2023-05-11 10:15:00,62.99,63.05,62.73,62.76,28905.0,62.99,63.05,62.73,62.76,28905.0
2023-05-11 10:20:00,62.74,62.75,62.62,62.74,54800.0,62.74,62.75,62.62,62.74,54800.0
2023-05-11 10:25:00,62.76,62.84,62.72,62.84,74037.0,62.76,62.84,62.72,62.84,74037.0
2023-05-11 10:30:00,62.84,63.0,62.74,62.91,74598.0,62.84,63.0,62.74,62.91,74598.0
2023-05-11 10:35:00,62.9,63.12,62.88,63.12,23258.0,62.9,63.12,62.88,63.12,23258.0
2023-05-11 10:40:00,63.14,63.23,63.08,63.14,43165.0,63.14,63.23,63.08,63.14,43165.0
2023-05-11 10:45:00,63.14,63.4,63.09,63.24,34898.0,63.14,63.4,63.09,63.24,34898.0
2023-05-11 10:50:00,63.23,63.31,63.17,63.31,24106.0,63.23,63.31,63.17,63.31,24106.0
2023-05-11 10:55:00,63.29,63.32,63.23,63.24,10998.0,63.29,63.32,63.23,63.24,10998.0
2023-05-11 11:00:00,63.24,63.52,63.24,63.43,46316.0,63.24,63.52,63.24,63.43,46316.0
2023-05-11 11:05:00,63.45,63.5,63.34,63.41,45976.0,63.45,63.5,63.34,63.41,45976.0
2023-05-11 11:10:00,63.43,63.6,63.43,63.5,20407.0,63.43,63.6,63.43,63.5,20407.0
2023-05-11 11:15:00,63.48,63.53,63.42,63.42,14230.0,63.48,63.53,63.42,63.42,14230.0
2023-05-11 11:20:00,63.41,63.62,63.33,63.57,16899.0,63.41,63.62,63.33,63.57,16899.0
2023-05-11 11:25:00,63.56,63.58,63.36,63.42,21778.0,63.56,63.58,63.36,63.42,21778.0
2023-05-11 11:30:00,63.43,63.59,63.38,63.45,16573.0,63.43,63.59,63.38,63.45,16573.0
2023-05-11 11:35:00,63.51,63.54,63.41,63.48,10583.0,63.51,63.54,63.41,63.48,10583.0
2023-05-11 11:40:00,63.49,63.58,63.46,63.52,5643.0,63.49,63.58,63.46,63.52,5643.0
2023-05-11 11:45:00,63.5,63.51,63.39,63.41,24505.0,63.5,63.51,63.39,63.41,24505.0
2023-05-11 11:50:00,63.39,63.44,63.2,63.2,19142.0,63.39,63.44,63.2,63.2,19142.0
2023-05-11 11:55:00,63.2,63.21,63.12,63.18,9950.0,63.2,63.21,63.12,63.18,9950.0
2023-05-11 12:00:00,63.19,63.29,63.17,63.26,14854.0,63.19,63.29,63.17,63.26,14854.0
2023-05-11 12:05:00,63.23,63.33,63.22,63.28,10493.0,63.23,63.33,63.22,63.28,10493.0
2023-05-11 12:10:00,63.3,63.31,63.23,63.23,10448.0,63.3,63.31,63.23,63.23,10448.0
2023-05-11 12:15:00,63.22,63.34,63.14,63.26,23225.0,63.22,63.34,63.14,63.26,23225.0
2023-05-11 12:20:00,63.26,63.41,63.22,63.41,15835.0,63.26,63.41,63.22,63.41,15835.0
2023-05-11 12:25:00,63.43,63.45,63.32,63.39,8869.0,63.43,63.45,63.32,63.39,8869.0
2023-05-11 12:30:00,63.38,63.48,63.35,63.42,5993.0,63.38,63.48,63.35,63.42,5993.0
2023-05-11 12:35:00,63.4,63.45,63.36,63.42,12050.0,63.4,63.45,63.36,63.42,12050.0
2023-05-11 12:40:00,63.42,63.42,63.33,63.36,5398.0,63.42,63.42,63.33,63.36,5398.0
2023-05-11 12:45:00,63.37,63.39,63.24,63.24,17977.0,63.37,63.39,63.24,63.24,17977.0
2023-05-11 12:50:00,63.23,63.42,63.23,63.25,9341.0,63.23,63.42,63.23,63.25,9341.0
2023-05-11 12:55:00,63.23,63.32,63.23,63.27,5036.0,63.23,63.32,63.23,63.27,5036.0
2023-05-11 13:00:00,63.26,63.3,63.24,63.25,8352.0,63.26,63.3,63.24,63.25,8352.0
2023-05-11 13:05:00,63.23,63.25,63.03,63.03,21063.0,63.23,63.25,63.03,63.03,21063.0
2023-05-11 13:10:00,63.02,63.13,63.02,63.02,14354.0,63.02,63.13,63.02,63.02,14354.0
2023-05-11 13:15:00,63.03,63.23,63.03,63.21,11041.0,63.03,63.23,63.03,63.21,11041.0
2023-05-11 13:20:00,63.23,63.23,62.99,63.0,18910.0,63.23,63.23,62.99,63.0,18910.0
2023-05-11 13:25:00,63.02,63.07,62.99,63.01,11402.0,63.02,63.07,62.99,63.01,11402.0
2023-05-11 13:30:00,63.01,63.02,62.94,62.94,10873.0,63.01,63.02,62.94,62.94,10873.0
2023-05-11 13:35:00,62.93,63.06,62.93,63.05,10607.0,62.93,63.06,62.93,63.05,10607.0
2023-05-11 13:40:00,63.05,63.05,62.94,62.99,22462.0,63.05,63.05,62.94,62.99,22462.0
2023-05-11 13:45:00,62.98,63.01,62.76,62.77,25763.0,62.98,63.01,62.76,62.77,25763.0
2023-05-11 13:50:00,62.76,62.82,62.67,62.73,34622.0,62.76,62.82,62.67,62.73,34622.0
2023-05-11 13:55:00,62.72,62.84,62.66,62.81,19185.0,62.72,62.84,62.66,62.81,19185.0
2023-05-11 14:00:00,62.8,62.83,62.67,62.79,11083.0,62.8,62.83,62.67,62.79,11083.0
2023-05-11 14:05:00,62.79,62.96,62.73,62.93,12673.0,62.79,62.96,62.73,62.93,12673.0
2023-05-11 14:10:00,62.95,62.97,62.89,62.93,15171.0,62.95,62.97,62.89,62.93,15171.0
2023-05-11 14:15:00,62.89,62.9,62.82,62.85,10281.0,62.89,62.9,62.82,62.85,10281.0
2023-05-11 14:20:00,62.83,63.02,62.8,62.97,34477.0,62.83,63.02,62.8,62.97,34477.0
2023-05-11 14:25:00,62.97,63.01,62.75,62.76,62243.0,62.97,63.01,62.75,62.76,62243.0
2023-05-11 14:30:00,62.76,62.82,62.73,62.8,19430.0,62.76,62.82,62.73,62.8,19430.0
2023-05-11 14:35:00,62.8,62.85,62.78,62.83,18693.0,62.8,62.85,62.78,62.83,18693.0
2023-05-11 14:40:00,62.84,62.88,62.81,62.84,22792.0,62.84,62.88,62.81,62.84,22792.0
2023-05-11 14:45:00,62.83,62.84,62.76,62.82,20833.0,62.83,62.84,62.76,62.82,20833.0
2023-05-11 14:50:00,62.82,62.83,62.81,62.83,6065.0,62.82,62.83,62.81,62.83,6065.0
2023-05-11 14:55:00,62.82,62.85,62.81,62.83,8393.0,62.82,62.85,62.81,62.83,8393.0
2023-05-11 15:00:00,62.81,62.84,62.76,62.77,13508.0,62.81,62.84,62.76,62.77,13508.0
2023-05-11 15:05:00,62.77,62.82,62.74,62.8,29380.0,62.77,62.82,62.74,62.8,29380.0
2023-05-11 15:10:00,62.81,62.85,62.76,62.81,60766.0,62.81,62.85,62.76,62.81,60766.0
2023-05-11 15:15:00,62.81,62.87,62.74,62.83,272668.0,62.81,62.87,62.74,62.83,272668.0
2023-05-11 15:20:00,62.83,63.23,62.82,63.15,600026.0,62.83,63.23,62.82,63.15,600026.0
2023-05-11 15:25:00,63.14,63.3,63.12,63.22,131588.0,63.14,63.3,63.12,63.22,131588.0
2023-05-11 15:30:00,63.22,63.32,63.2,63.29,21936.0,63.22,63.32,63.2,63.29,21936.0
2023-05-11 15:35:00,63.28,63.29,63.17,63.23,53177.0,63.28,63.29,63.17,63.23,53177.0
2023-05-11 15:40:00,63.23,63.25,63.13,63.16,66470.0,63.23,63.25,63.13,63.16,66470.0
2023-05-11 15:45:00,63.17,63.3,63.16,63.26,64397.0,63.17,63.3,63.16,63.26,64397.0
2023-05-11 15:50:00,63.26,63.3,63.22,63.28,80319.0,63.26,63.3,63.22,63.28,80319.0
2023-05-11 15:55:00,63.28,63.28,63.22,63.24,207243.0,63.28,63.28,63.22,63.24,207243.0
2023-05-12 09:30:00,63.21,63.32,63.16,63.28,71058.0,63.21,63.32,63.16,63.28,71058.0
2023-05-12 09:35:00,63.33,63.39,63.24,63.25,51043.0,63.33,63.39,63.24,63.25,51043.0
2023-05-12 09:40:00,63.25,63.5,63.23,63.4,40585.0,63.25,63.5,63.23,63.4,40585.0
2023-05-12 09:45:00,63.42,63.45,63.1,63.18,27710.0,63.42,63.45,63.1,63.18,27710.0
2023-05-12 09:50:00,63.16,63.42,63.12,63.37,28738.0,63.16,63.42,63.12,63.37,28738.0
2023-05-12 09:55:00,63.37,63.44,63.35,63.39,22617.0,63.37,63.44,63.35,63.39,22617.0
2023-05-12 10:00:00,63.37,63.46,63.22,63.32,115870.0,63.37,63.46,63.22,63.32,115870.0
2023-05-12 10:05:00,63.32,63.38,63.18,63.27,311025.0,63.32,63.38,63.18,63.27,311025.0
2023-05-12 10:10:00,63.27,63.5,63.23,63.42,99425.0,63.27,63.5,63.23,63.42,99425.0
2023-05-12 10:15:00,63.4,63.41,63.25,63.38,17504.0,63.4,63.41,63.25,63.38,17504.0
2023-05-12 10:20:00,63.39,63.39,63.22,63.26,35616.0,63.39,63.39,63.22,63.26,35616.0
2023-05-12 10:25:00,63.26,63.28,63.06,63.06,48052.0,63.26,63.28,63.06,63.06,48052.0
2023-05-12 10:30:00,63.06,63.12,62.97,62.97,38044.0,63.06,63.12,62.97,62.97,38044.0
2023-05-12 10:35:00,62.98,63.02,62.83,62.97,92398.0,62.98,63.02,62.83,62.97,92398.0
2023-05-12 10:40:00,62.97,63.06,62.92,63.0,206326.0,62.97,63.06,62.92,63.0,206326.0
2023-05-12 10:45:00,62.99,63.01,62.65,62.77,185471.0,62.99,63.01,62.65,62.77,185471.0
2023-05-12 10:50:00,62.76,62.77,62.58,62.66,17044.0,62.76,62.77,62.58,62.66,17044.0
2023-05-12 10:55:00,62.69,62.86,62.68,62.84,16097.0,62.69,62.86,62.68,62.84,16097.0
2023-05-12 11:00:00,62.84,62.95,62.71,62.84,19471.0,62.84,62.95,62.71,62.84,19471.0
2023-05-12 11:05:00,62.79,63.01,62.79,62.97,30452.0,62.79,63.01,62.79,62.97,30452.0
2023-05-12 11:10:00,62.98,62.98,62.73,62.78,23180.0,62.98,62.98,62.73,62.78,23180.0
2023-05-12 11:15:00,62.77,62.81,62.7,62.74,11460.0,62.77,62.81,62.7,62.74,11460.0
2023-05-12 11:20:00,62.75,62.97,62.75,62.92,18142.0,62.75,62.97,62.75,62.92,18142.0
2023-05-12 11:25:00,62.93,62.94,62.44,62.5,89268.0,62.93,62.94,62.44,62.5,89268.0
2023-05-12 11:30:00,62.49,62.51,62.31,62.34,53239.0,62.49,62.51,62.31,62.34,53239.0
2023-05-12 11:35:00,62.33,62.4,62.1,62.15,46634.0,62.33,62.4,62.1,62.15,46634.0
2023-05-12 11:40:00,62.14,62.35,62.12,62.27,57469.0,62.14,62.35,62.12,62.27,57469.0
2023-05-12 11:45:00,62.28,62.29,62.16,62.23,28834.0,62.28,62.29,62.16,62.23,28834.0
2023-05-12 11:50:00,62.23,62.27,62.13,62.15,23061.0,62.23,62.27,62.13,62.15,23061.0
2023-05-12 11:55:00,62.14,62.2,62.05,62.14,59560.0,62.14,62.2,62.05,62.14,59560.0
2023-05-12 12:00:00,62.16,62.3,62.16,62.23,40011.0,62.16,62.3,62.16,62.23,40011.0
2023-05-12 12:05:00,62.24,62.34,62.21,62.34,29615.0,62.24,62.34,62.21,62.34,29615.0
2023-05-12 12:10:00,62.34,62.35,62.18,62.21,36909.0,62.34,62.35,62.18,62.21,36909.0
2023-05-12 12:15:00,62.22,62.33,62.19,62.29,24000.0,62.22,62.33,62.19,62.29,24000.0
2023-05-12 12:20:00,62.33,62.36,62.24,62.29,12361.0,62.33,62.36,62.24,62.29,12361.0
2023-05-12 12:25:00,62.28,62.31,62.16,62.26,19100.0,62.28,62.31,62.16,62.26,19100.0
2023-05-12 12:30:00,62.26,62.42,62.25,62.36,18678.0,62.26,62.42,62.25,62.36,18678.0
2023-05-12 12:35:00,62.36,62.46,62.36,62.46,16032.0,62.36,62.46,62.36,62.46,16032.0
2023-05-12 12:40:00,62.48,62.49,62.31,62.31,24250.0,62.48,62.49,62.31,62.31,24250.0
2023-05-12 12:45:00,62.32,62.4,62.3,62.35,14064.0,62.32,62.4,62.3,62.35,14064.0
2023-05-12 12:50:00,62.33,62.38,62.25,62.26,18103.0,62.33,62.38,62.25,62.26,18103.0
2023-05-12 12:55:00,62.25,62.26,62.11,62.13,26919.0,62.25,62.26,62.11,62.13,26919.0
2023-05-12 13:00:00,62.12,62.15,61.99,62.06,67193.0,62.12,62.15,61.99,62.06,67193.0
2023-05-12 13:05:00,62.04,62.08,61.97,62.06,40484.0,62.04,62.08,61.97,62.06,40484.0
2023-05-12 13:10:00,62.06,62.14,61.97,62.0,29463.0,62.06,62.14,61.97,62.0,29463.0
2023-05-12 13:15:00,61.99,62.11,61.97,62.1,12032.0,61.99,62.11,61.97,62.1,12032.0
2023-05-12 13:20:00,62.11,62.29,62.11,62.24,38880.0,62.11,62.29,62.11,62.24,38880.0
2023-05-12 13:25:00,62.22,62.31,62.2,62.24,14600.0,62.22,62.31,62.2,62.24,14600.0
2023-05-12 13:30:00,62.25,62.27,62.18,62.2,16756.0,62.25,62.27,62.18,62.2,16756.0
2023-05-12 13:35:00,62.2,62.22,62.13,62.15,20875.0,62.2,62.22,62.13,62.15,20875.0
2023-05-12 13:40:00,62.15,62.15,62.08,62.09,21235.0,62.15,62.15,62.08,62.09,21235.0
2023-05-12 13:45:00,62.09,62.11,62.01,62.02,17363.0,62.09,62.11,62.01,62.02,17363.0
2023-05-12 13:50:00,62.03,62.11,61.97,62.0,42243.0,62.03,62.11,61.97,62.0,42243.0
2023-05-12 13:55:00,62.0,62.05,61.95,62.01,26733.0,62.0,62.05,61.95,62.01,26733.0
2023-05-12 14:00:00,62.02,62.08,62.01,62.02,20062.0,62.02,62.08,62.01,62.02,20062.0
2023-05-12 14:05:00,62.03,62.04,61.97,62.0,21774.0,62.03,62.04,61.97,62.0,21774.0
2023-05-12 14:10:00,62.01,62.15,62.01,62.1,24751.0,62.01,62.15,62.01,62.1,24751.0
2023-05-12 14:15:00,62.09,62.13,61.95,61.97,24052.0,62.09,62.13,61.95,61.97,24052.0
2023-05-12 14:20:00,61.98,62.08,61.98,62.05,34520.0,61.98,62.08,61.98,62.05,34520.0
2023-05-12 14:25:00,62.06,62.12,61.99,62.0,109420.0,62.06,62.12,61.99,62.0,109420.0
2023-05-12 14:30:00,62.0,62.07,61.94,62.01,44418.0,62.0,62.07,61.94,62.01,44418.0
2023-05-12 14:35:00,62.01,62.07,61.99,62.04,49532.0,62.01,62.07,61.99,62.04,49532.0
2023-05-12 14:40:00,62.04,62.04,61.99,62.03,27920.0,62.04,62.04,61.99,62.03,27920.0
2023-05-12 14:45:00,62.03,62.08,62.03,62.05,47109.0,62.03,62.08,62.03,62.05,47109.0
2023-05-12 14:50:00,62.05,62.09,62.05,62.07,12832.0,62.05,62.09,62.05,62.07,12832.0
2023-05-12 14:55:00,62.08,62.1,62.05,62.05,46351.0,62.08,62.1,62.05,62.05,46351.0
2023-05-12 15:00:00,62.05,62.08,62.03,62.07,14775.0,62.05,62.08,62.03,62.07,14775.0
2023-05-12 15:05:00,62.08,62.09,62.06,62.07,11377.0,62.08,62.09,62.06,62.07,11377.0
2023-05-12 15:10:00,62.06,62.1,62.06,62.08,27408.0,62.06,62.1,62.06,62.08,27408.0
2023-05-12 15:15:00,62.08,62.12,62.06,62.08,27814.0,62.08,62.12,62.06,62.08,27814.0
2023-05-12 15:20:00,62.08,62.11,62.07,62.1,15998.0,62.08,62.11,62.07,62.1,15998.0
2023-05-12 15:25:00,62.1,62.1,62.04,62.05,17144.0,62.1,62.1,62.04,62.05,17144.0
2023-05-12 15:30:00,62.05,62.09,62.05,62.08,26100.0,62.05,62.09,62.05,62.08,26100.0
2023-05-12 15:35:00,62.08,62.12,62.05,62.05,61533.0,62.08,62.12,62.05,62.05,61533.0
2023-05-12 15:40:00,62.06,62.11,62.05,62.1,21959.0,62.06,62.11,62.05,62.1,21959.0
2023-05-12 15:45:00,62.1,62.11,62.07,62.08,23765.0,62.1,62.11,62.07,62.08,23765.0
2023-05-12 15:50:00,62.08,62.11,62.07,62.09,41839.0,62.08,62.11,62.07,62.09,41839.0
2023-05-12 15:55:00,62.08,62.09,62.02,62.04,294208.0,62.08,62.09,62.02,62.04,294208.0
2023-05-15 09:30:00,62.7,62.73,62.53,62.53,53335.0,62.7,62.73,62.53,62.53,53335.0
2023-05-15 09:35:00,62.54,62.63,62.51,62.57,18281.0,62.54,62.63,62.51,62.57,18281.0
2023-05-15 09:40:00,62.61,62.8,62.6,62.6,57028.0,62.61,62.8,62.6,62.6,57028.0
2023-05-15 09:45:00,62.59,62.59,62.38,62.41,42907.0,62.59,62.59,62.38,62.41,42907.0
2023-05-15 09:50:00,62.43,62.65,62.42,62.58,28639.0,62.43,62.65,62.42,62.58,28639.0
2023-05-15 09:55:00,62.58,62.65,62.53,62.55,32650.0,62.58,62.65,62.53,62.55,32650.0
2023-05-15 10:00:00,62.56,62.69,62.51,62.6,45420.0,62.56,62.69,62.51,62.6,45420.0
2023-05-15 10:05:00,62.61,62.7,62.51,62.51,35572.0,62.61,62.7,62.51,62.51,35572.0
2023-05-15 10:10:00,62.52,62.57,62.39,62.41,40285.0,62.52,62.57,62.39,62.41,40285.0
2023-05-15 10:15:00,62.41,62.54,62.37,62.4,44128.0,62.41,62.54,62.37,62.4,44128.0
2023-05-15 10:20:00,62.41,62.59,62.41,62.54,23912.0,62.41,62.59,62.41,62.54,23912.0
2023-05-15 10:25:00,62.55,62.84,62.53,62.8,34553.0,62.55,62.84,62.53,62.8,34553.0
2023-05-15 10:30:00,62.79,62.94,62.73,62.91,68620.0,62.79,62.94,62.73,62.91,68620.0
2023-05-15 10:35:00,62.9,63.11,62.9,63.1,57199.0,62.9,63.11,62.9,63.1,57199.0
2023-05-15 10:40:00,63.11,63.21,63.02,63.15,32799.0,63.11,63.21,63.02,63.15,32799.0
2023-05-15 10:45:00,63.17,63.17,63.06,63.11,27084.0,63.17,63.17,63.06,63.11,27084.0
2023-05-15 10:50:00,63.11,63.2,63.11,63.17,31307.0,63.11,63.2,63.11,63.17,31307.0
2023-05-15 10:55:00,63.16,63.17,63.08,63.11,34858.0,63.16,63.17,63.08,63.11,34858.0
2023-05-15 11:00:00,63.12,63.19,63.11,63.14,21827.0,63.12,63.19,63.11,63.14,21827.0
2023-05-15 11:05:00,63.16,63.2,63.13,63.15,23241.0,63.16,63.2,63.13,63.15,23241.0
2023-05-15 11:10:00,63.17,63.19,63.12,63.14,15129.0,63.17,63.19,63.12,63.14,15129.0
2023-05-15 11:15:00,63.13,63.15,62.97,63.06,23651.0,63.13,63.15,62.97,63.06,23651.0
2023-05-15 11:20:00,63.05,63.05,62.91,62.98,15741.0,63.05,63.05,62.91,62.98,15741.0
2023-05-15 11:25:00,62.98,63.0,62.79,62.9,38418.0,62.98,63.0,62.79,62.9,38418.0
2023-05-15 11:30:00,62.9,62.99,62.86,62.95,26280.0,62.9,62.99,62.86,62.95,26280.0
2023-05-15 11:35:00,62.94,63.01,62.9,63.0,17181.0,62.94,63.01,62.9,63.0,17181.0
2023-05-15 11:40:00,62.99,63.05,62.97,63.02,5974.0,62.99,63.05,62.97,63.02,5974.0
2023-05-15 11:45:00,63.02,63.19,63.02,63.19,11577.0,63.02,63.19,63.02,63.19,11577.0
2023-05-15 11:50:00,63.19,63.19,63.12,63.14,9417.0,63.19,63.19,63.12,63.14,9417.0
2023-05-15 11:55:00,63.16,63.2,63.12,63.16,26837.0,63.16,63.2,63.12,63.16,26837.0
2023-05-15 12:00:00,63.16,63.19,63.05,63.09,23812.0,63.16,63.19,63.05,63.09,23812.0
2023-05-15 12:05:00,63.07,63.14,63.0,63.0,23147.0,63.07,63.14,63.0,63.0,23147.0
2023-05-15 12:10:00,63.0,63.03,62.96,62.96,11109.0,63.0,63.03,62.96,62.96,11109.0
2023-05-15 12:15:00,62.95,63.03,62.95,63.03,14678.0,62.95,63.03,62.95,63.03,14678.0
2023-05-15 12:20:00,63.05,63.12,63.05,63.09,4700.0,63.05,63.12,63.05,63.09,4700.0
2023-05-15 12:25:00,63.13,63.21,63.13,63.21,11516.0,63.13,63.21,63.13,63.21,11516.0
2023-05-15 12:30:00,63.22,63.29,63.18,63.25,14555.0,63.22,63.29,63.18,63.25,14555.0
2023-05-15 12:35:00,63.27,63.37,63.23,63.37,21221.0,63.27,63.37,63.23,63.37,21221.0
2023-05-15 12:40:00,63.39,63.46,63.35,63.35,35882.0,63.39,63.46,63.35,63.35,35882.0
2023-05-15 12:45:00,63.35,63.39,63.28,63.3,18755.0,63.35,63.39,63.28,63.3,18755.0
2023-05-15 12:50:00,63.32,63.42,63.3,63.39,15130.0,63.32,63.42,63.3,63.39,15130.0
2023-05-15 12:55:00,63.39,63.41,63.29,63.3,16083.0,63.39,63.41,63.29,63.3,16083.0
2023-05-15 13:00:00,63.3,63.32,63.18,63.18,24160.0,63.3,63.32,63.18,63.18,24160.0
2023-05-15 13:05:00,63.2,63.24,63.16,63.2,20962.0,63.2,63.24,63.16,63.2,20962.0
2023-05-15 13:10:00,63.2,63.26,63.14,63.17,26451.0,63.2,63.26,63.14,63.17,26451.0
2023-05-15 13:15:00,63.17,63.22,63.17,63.2,8970.0,63.17,63.22,63.17,63.2,8970.0
2023-05-15 13:20:00,63.2,63.21,63.1,63.11,17550.0,63.2,63.21,63.1,63.11,17550.0
2023-05-15 13:25:00,63.11,63.15,63.03,63.04,27004.0,63.11,63.15,63.03,63.04,27004.0
2023-05-15 13:30:00,63.04,63.11,63.04,63.09,13254.0,63.04,63.11,63.04,63.09,13254.0
2023-05-15 13:35:00,63.07,63.09,63.05,63.07,9502.0,63.07,63.09,63.05,63.07,9502.0
2023-05-15 13:40:00,63.07,63.09,63.02,63.03,10947.0,63.07,63.09,63.02,63.03,10947.0
2023-05-15 13:45:00,63.04,63.13,63.03,63.12,17813.0,63.04,63.13,63.03,63.12,17813.0
2023-05-15 13:50:00,63.11,63.11,63.06,63.06,8747.0,63.11,63.11,63.06,63.06,8747.0
2023-05-15 13:55:00,63.06,63.08,63.04,63.05,4794.0,63.06,63.08,63.04,63.05,4794.0
2023-05-15 14:00:00,63.05,63.07,63.01,63.05,15048.0,63.05,63.07,63.01,63.05,15048.0
2023-05-15 14:05:00,63.05,63.16,63.04,63.16,17585.0,63.05,63.16,63.04,63.16,17585.0
2023-05-15 14:10:00,63.18,63.22,63.13,63.15,37137.0,63.18,63.22,63.13,63.15,37137.0
2023-05-15 14:15:00,63.15,63.21,63.07,63.11,33422.0,63.15,63.21,63.07,63.11,33422.0
2023-05-15 14:20:00,63.1,63.16,63.08,63.08,14544.0,63.1,63.16,63.08,63.08,14544.0
2023-05-15 14:25:00,63.08,63.08,62.96,62.98,47045.0,63.08,63.08,62.96,62.98,47045.0
2023-05-15 14:30:00,62.97,63.04,62.96,62.99,19157.0,62.97,63.04,62.96,62.99,19157.0
2023-05-15 14:35:00,63.0,63.04,63.0,63.03,15791.0,63.0,63.04,63.0,63.03,15791.0
2023-05-15 14:40:00,63.03,63.03,62.99,63.01,9006.0,63.03,63.03,62.99,63.01,9006.0
2023-05-15 14:45:00,63.0,63.01,62.98,63.0,11677.0,63.0,63.01,62.98,63.0,11677.0
2023-05-15 14:50:00,62.99,63.0,62.97,62.98,7300.0,62.99,63.0,62.97,62.98,7300.0
2023-05-15 14:55:00,62.97,62.97,62.9,62.94,17437.0,62.97,62.97,62.9,62.94,17437.0
2023-05-15 15:00:00,62.95,62.95,62.92,62.94,5556.0,62.95,62.95,62.92,62.94,5556.0
2023-05-15 15:05:00,62.94,62.96,62.92,62.92,15554.0,62.94,62.96,62.92,62.92,15554.0
2023-05-15 15:10:00,62.93,62.98,62.93,62.97,20185.0,62.93,62.98,62.93,62.97,20185.0
2023-05-15 15:15:00,62.96,62.98,62.9,62.92,17553.0,62.96,62.98,62.9,62.92,17553.0
2023-05-15 15:20:00,62.92,62.96,62.91,62.94,44697.0,62.92,62.96,62.91,62.94,44697.0
2023-05-15 15:25:00,62.95,62.96,62.91,62.92,18861.0,62.95,62.96,62.91,62.92,18861.0
2023-05-15 15:30:00,62.91,62.98,62.9,62.98,14545.0,62.91,62.98,62.9,62.98,14545.0
2023-05-15 15:35:00,62.98,62.98,62.95,62.96,11777.0,62.98,62.98,62.95,62.96,11777.0
2023-05-15 15:40:00,62.96,62.96,62.93,62.94,32106.0,62.96,62.96,62.93,62.94,32106.0
2023-05-15 15:45:00,62.93,62.94,62.89,62.91,74237.0,62.93,62.94,62.89,62.91,74237.0
2023-05-15 15:50:00,62.91,63.45,62.88,63.08,1222803.0,62.91,63.45,62.88,63.08,1222803.0
2023-05-15 15:55:00,63.09,63.1,62.88,63.0,737080.0,63.09,63.1,62.88,63.0,737080.0
2023-05-16 09:30:00,63.11,63.32,63.0,63.32,28613.0,63.11,63.32,63.0,63.32,28613.0
2023-05-16 09:35:00,63.34,63.39,63.26,63.29,10302.0,63.34,63.39,63.26,63.29,10302.0
2023-05-16 09:40:00,63.29,63.54,63.29,63.48,25042.0,63.29,63.54,63.29,63.48,25042.0
2023-05-16 09:45:00,63.49,63.52,63.39,63.48,28152.0,63.49,63.52,63.39,63.48,28152.0
2023-05-16 09:50:00,63.48,63.49,63.28,63.31,280733.0,63.48,63.49,63.28,63.31,280733.0
2023-05-16 09:55:00,63.26,63.32,63.18,63.19,57657.0,63.26,63.32,63.18,63.19,57657.0
2023-05-16 10:00:00,63.18,63.22,63.14,63.16,15472.0,63.18,63.22,63.14,63.16,15472.0
2023-05-16 10:05:00,63.18,63.39,63.14,63.27,74115.0,63.18,63.39,63.14,63.27,74115.0
2023-05-16 10:10:00,63.26,63.26,63.07,63.1,12339.0,63.26,63.26,63.07,63.1,12339.0
2023-05-16 10:15:00,63.09,63.16,63.06,63.15,17436.0,63.09,63.16,63.06,63.15,17436.0
2023-05-16 10:20:00,63.17,63.3,63.11,63.15,12793.0,63.17,63.3,63.11,63.15,12793.0
2023-05-16 10:25:00,63.15,63.2,63.09,63.18,22588.0,63.15,63.2,63.09,63.18,22588.0
2023-05-16 10:30:00,63.19,63.24,63.09,63.09,19780.0,63.19,63.24,63.09,63.09,19780.0
2023-05-16 10:35:00,63.07,63.1,62.84,62.93,29075.0,63.07,63.1,62.84,62.93,29075.0
2023-05-16 10:40:00,62.89,62.94,62.83,62.94,11960.0,62.89,62.94,62.83,62.94,11960.0
2023-05-16 10:45:00,62.92,62.92,62.8,62.81,11106.0,62.92,62.92,62.8,62.81,11106.0
2023-05-16 10:50:00,62.8,62.87,62.66,62.74,30570.0,62.8,62.87,62.66,62.74,30570.0
2023-05-16 10:55:00,62.73,62.79,62.61,62.64,31645.0,62.73,62.79,62.61,62.64,31645.0
2023-05-16 11:00:00,62.64,62.77,62.63,62.72,11125.0,62.64,62.77,62.63,62.72,11125.0
2023-05-16 11:05:00,62.71,62.76,62.62,62.66,108747.0,62.71,62.76,62.62,62.66,108747.0
2023-05-16 11:10:00,62.66,62.78,62.58,62.62,17549.0,62.66,62.78,62.58,62.62,17549.0
2023-05-16 11:15:00,62.62,62.71,62.59,62.69,25898.0,62.62,62.71,62.59,62.69,25898.0
2023-05-16 11:20:00,62.68,62.71,62.44,62.71,60846.0,62.68,62.71,62.44,62.71,60846.0
2023-05-16 11:25:00,62.72,62.83,62.69,62.8,43493.0,62.72,62.83,62.69,62.8,43493.0
2023-05-16 11:30:00,62.8,62.87,62.79,62.82,10025.0,62.8,62.87,62.79,62.82,10025.0
2023-05-16 11:35:00,62.83,62.86,62.56,62.62,25786.0,62.83,62.86,62.56,62.62,25786.0
2023-05-16 11:40:00,62.63,62.88,62.63,62.86,11008.0,62.63,62.88,62.63,62.86,11008.0
2023-05-16 11:45:00,62.85,62.96,62.81,62.96,26138.0,62.85,62.96,62.81,62.96,26138.0
2023-05-16 11:50:00,62.96,62.97,62.85,62.86,44015.0,62.96,62.97,62.85,62.86,44015.0
2023-05-16 11:55:00,62.88,62.89,62.7,62.74,11338.0,62.88,62.89,62.7,62.74,11338.0
2023-05-16 12:00:00,62.72,62.79,62.65,62.67,14184.0,62.72,62.79,62.65,62.67,14184.0
2023-05-16 12:05:00,62.65,62.77,62.57,62.74,20522.0,62.65,62.77,62.57,62.74,20522.0
2023-05-16 12:10:00,62.74,62.83,62.67,62.67,12626.0,62.74,62.83,62.67,62.67,12626.0
2023-05-16 12:15:00,62.69,62.79,62.68,62.78,7913.0,62.69,62.79,62.68,62.78,7913.0
2023-05-16 12:20:00,62.76,62.76,62.58,62.67,22505.0,62.76,62.76,62.58,62.67,22505.0
2023-05-16 12:25:00,62.66,62.69,62.61,62.65,8957.0,62.66,62.69,62.61,62.65,8957.0
2023-05-16 12:30:00,62.7,62.72,62.64,62.71,11620.0,62.7,62.72,62.64,62.71,11620.0
2023-05-16 12:35:00,62.7,62.82,62.69,62.82,17599.0,62.7,62.82,62.69,62.82,17599.0
2023-05-16 12:40:00,62.83,62.85,62.77,62.78,12643.0,62.83,62.85,62.77,62.78,12643.0
2023-05-16 12:45:00,62.77,62.78,62.63,62.63,11498.0,62.77,62.78,62.63,62.63,11498.0
2023-05-16 12:50:00,62.65,62.77,62.65,62.77,5400.0,62.65,62.77,62.65,62.77,5400.0
2023-05-16 12:55:00,62.8,62.84,62.77,62.8,8578.0,62.8,62.84,62.77,62.8,8578.0
2023-05-16 13:00:00,62.8,62.88,62.79,62.85,9330.0,62.8,62.88,62.79,62.85,9330.0
2023-05-16 13:05:00,62.84,62.92,62.83,62.91,9425.0,62.84,62.92,62.83,62.91,9425.0
2023-05-16 13:10:00,62.92,62.94,62.84,62.84,16261.0,62.92,62.94,62.84,62.84,16261.0
2023-05-16 13:15:00,62.82,62.85,62.78,62.79,11393.0,62.82,62.85,62.78,62.79,11393.0
2023-05-16 13:20:00,62.76,62.83,62.76,62.82,8848.0,62.76,62.83,62.76,62.82,8848.0
2023-05-16 13:25:00,62.82,62.91,62.82,62.86,8019.0,62.82,62.91,62.82,62.86,8019.0
2023-05-16 13:30:00,62.89,62.89,62.81,62.81,4040.0,62.89,62.89,62.81,62.81,4040.0
2023-05-16 13:35:00,62.83,62.83,62.78,62.8,7252.0,62.83,62.83,62.78,62.8,7252.0
2023-05-16 13:40:00,62.78,62.8,62.73,62.76,10272.0,62.78,62.8,62.73,62.76,10272.0
2023-05-16 13:45:00,62.75,62.78,62.7,62.78,6700.0,62.75,62.78,62.7,62.78,6700.0
2023-05-16 13:50:00,62.77,62.81,62.74,62.76,8865.0,62.77,62.81,62.74,62.76,8865.0
2023-05-16 13:55:00,62.77,62.82,62.72,62.73,10262.0,62.77,62.82,62.72,62.73,10262.0
2023-05-16 14:00:00,62.72,62.76,62.72,62.75,9700.0,62.72,62.76,62.72,62.75,9700.0
2023-05-16 14:05:00,62.76,62.8,62.73,62.79,10906.0,62.76,62.8,62.73,62.79,10906.0
2023-05-16 14:10:00,62.79,62.84,62.79,62.82,9109.0,62.79,62.84,62.79,62.82,9109.0
2023-05-16 14:15:00,62.82,62.82,62.76,62.77,6359.0,62.82,62.82,62.76,62.77,6359.0
2023-05-16 14:20:00,62.77,62.77,62.59,62.6,36523.0,62.77,62.77,62.59,62.6,36523.0
2023-05-16 14:25:00,62.59,62.82,62.59,62.78,17719.0,62.59,62.82,62.59,62.78,17719.0
2023-05-16 14:30:00,62.77,62.78,62.65,62.65,20091.0,62.77,62.78,62.65,62.65,20091.0
2023-05-16 14:35:00,62.65,62.66,62.62,62.62,14150.0,62.65,62.66,62.62,62.62,14150.0
2023-05-16 14:40:00,62.62,62.67,62.62,62.64,8520.0,62.62,62.67,62.62,62.64,8520.0
2023-05-16 14:45:00,62.64,62.66,62.63,62.64,10391.0,62.64,62.66,62.63,62.64,10391.0
2023-05-16 14:50:00,62.64,62.68,62.64,62.66,21684.0,62.64,62.68,62.64,62.66,21684.0
2023-05-16 14:55:00,62.66,62.67,62.64,62.66,8383.0,62.66,62.67,62.64,62.66,8383.0
2023-05-16 15:00:00,62.66,62.7,62.65,62.68,4313.0,62.66,62.7,62.65,62.68,4313.0
2023-05-16 15:05:00,62.68,62.69,62.64,62.64,7231.0,62.68,62.69,62.64,62.64,7231.0
2023-05-16 15:10:00,62.63,62.67,62.61,62.64,17886.0,62.63,62.67,62.61,62.64,17886.0
2023-05-16 15:15:00,62.64,62.66,62.63,62.65,13001.0,62.64,62.66,62.63,62.65,13001.0
2023-05-16 15:20:00,62.65,62.67,62.63,62.67,10495.0,62.65,62.67,62.63,62.67,10495.0
2023-05-16 15:25:00,62.66,62.71,62.66,62.71,8535.0,62.66,62.71,62.66,62.71,8535.0
2023-05-16 15:30:00,62.7,62.71,62.66,62.67,17175.0,62.7,62.71,62.66,62.67,17175.0
2023-05-16 15:35:00,62.67,62.68,62.64,62.66,7898.0,62.67,62.68,62.64,62.66,7898.0
2023-05-16 15:40:00,62.65,62.65,62.62,62.64,16099.0,62.65,62.65,62.62,62.64,16099.0
2023-05-16 15:45:00,62.63,62.65,62.57,62.58,38204.0,62.63,62.65,62.57,62.58,38204.0
2023-05-16 15:50:00,62.58,62.58,62.54,62.55,24796.0,62.58,62.58,62.54,62.55,24796.0
2023-05-16 15:55:00,62.56,62.58,62.52,62.55,56910.0,62.56,62.58,62.52,62.55,56910.0
2023-05-17 09:30:00,63.87,63.91,63.71,63.79,78248.0,63.87,63.91,63.71,63.79,78248.0
2023-05-17 09:35:00,63.8,63.84,63.65,63.72,62567.0,63.8,63.84,63.65,63.72,62567.0
2023-05-17 09:40:00,63.71,63.75,63.61,63.73,33047.0,63.71,63.75,63.61,63.73,33047.0
2023-05-17 09:45:00,63.73,63.73,63.65,63.66,28428.0,63.73,63.73,63.65,63.66,28428.0
2023-05-17 09:50:00,63.66,63.72,63.46,63.54,54686.0,63.66,63.72,63.46,63.54,54686.0
2023-05-17 09:55:00,63.54,63.57,63.39,63.44,38859.0,63.54,63.57,63.39,63.44,38859.0
2023-05-17 10:00:00,63.4,63.45,63.31,63.34,28575.0,63.4,63.45,63.31,63.34,28575.0
2023-05-17 10:05:00,63.33,63.56,63.32,63.5,43223.0,63.33,63.56,63.32,63.5,43223.0
2023-05-17 10:10:00,63.5,63.59,63.47,63.56,28847.0,63.5,63.59,63.47,63.56,28847.0
2023-05-17 10:15:00,63.57,63.6,63.43,63.47,15364.0,63.57,63.6,63.43,63.47,15364.0
2023-05-17 10:20:00,63.47,63.68,63.46,63.67,25476.0,63.47,63.68,63.46,63.67,25476.0
2023-05-17 10:25:00,63.68,63.77,63.63,63.72,61965.0,63.68,63.77,63.63,63.72,61965.0
2023-05-17 10:30:00,63.71,63.71,63.29,63.31,154812.0,63.71,63.71,63.29,63.31,154812.0
2023-05-17 10:35:00,63.31,63.39,63.06,63.11,47538.0,63.31,63.39,63.06,63.11,47538.0
2023-05-17 10:40:00,63.09,63.37,63.06,63.32,28842.0,63.09,63.37,63.06,63.32,28842.0
2023-05-17 10:45:00,63.3,63.32,63.18,63.27,14192.0,63.3,63.32,63.18,63.27,14192.0
2023-05-17 10:50:00,63.29,63.43,63.28,63.41,24002.0,63.29,63.43,63.28,63.41,24002.0
2023-05-17 10:55:00,63.35,63.41,63.31,63.38,23271.0,63.35,63.41,63.31,63.38,23271.0
2023-05-17 11:00:00,63.38,63.51,63.25,63.44,24016.0,63.38,63.51,63.25,63.44,24016.0
2023-05-17 11:05:00,63.45,63.54,63.42,63.53,14072.0,63.45,63.54,63.42,63.53,14072.0
2023-05-17 11:10:00,63.53,63.71,63.51,63.65,32906.0,63.53,63.71,63.51,63.65,32906.0
2023-05-17 11:15:00,63.69,64.17,63.69,64.06,99988.0,63.69,64.17,63.69,64.06,99988.0
2023-05-17 11:20:00,64.11,64.11,63.89,63.92,41753.0,64.11,64.11,63.89,63.92,41753.0
2023-05-17 11:25:00,63.92,64.02,63.88,64.01,53289.0,63.92,64.02,63.88,64.01,53289.0
2023-05-17 11:30:00,64.02,64.21,63.97,64.19,51886.0,64.02,64.21,63.97,64.19,51886.0
2023-05-17 11:35:00,64.2,64.33,64.17,64.33,49331.0,64.2,64.33,64.17,64.33,49331.0
2023-05-17 11:40:00,64.34,64.38,64.24,64.31,37936.0,64.34,64.38,64.24,64.31,37936.0
2023-05-17 11:45:00,64.32,64.35,64.28,64.3,32025.0,64.32,64.35,64.28,64.3,32025.0
2023-05-17 11:50:00,64.3,64.41,64.3,64.32,78187.0,64.3,64.41,64.3,64.32,78187.0
2023-05-17 11:55:00,64.29,64.3,64.19,64.26,30229.0,64.29,64.3,64.19,64.26,30229.0
2023-05-17 12:00:00,64.25,64.37,64.25,64.35,39799.0,64.25,64.37,64.25,64.35,39799.0
2023-05-17 12:05:00,64.36,64.5,64.35,64.48,77089.0,64.36,64.5,64.35,64.48,77089.0
2023-05-17 12:10:00,64.49,64.52,64.42,64.52,49289.0,64.49,64.52,64.42,64.52,49289.0
2023-05-17 12:15:00,64.5,64.52,64.41,64.43,23025.0,64.5,64.52,64.41,64.43,23025.0
2023-05-17 12:20:00,64.46,64.56,64.44,64.52,36482.0,64.46,64.56,64.44,64.52,36482.0
2023-05-17 12:25:00,64.52,64.62,64.52,64.61,30267.0,64.52,64.62,64.52,64.61,30267.0
2023-05-17 12:30:00,64.63,64.64,64.57,64.61,40838.0,64.63,64.64,64.57,64.61,40838.0
2023-05-17 12:35:00,64.61,64.64,64.58,64.63,32678.0,64.61,64.64,64.58,64.63,32678.0
2023-05-17 12:40:00,64.63,64.72,64.63,64.67,24819.0,64.63,64.72,64.63,64.67,24819.0
2023-05-17 12:45:00,64.69,64.85,64.68,64.81,54959.0,64.69,64.85,64.68,64.81,54959.0
2023-05-17 12:50:00,64.81,64.99,64.79,64.98,314865.0,64.81,64.99,64.79,64.98,314865.0
2023-05-17 12:55:00,64.97,64.98,64.68,64.7,88482.0,64.97,64.98,64.68,64.7,88482.0
2023-05-17 13:00:00,64.71,64.76,64.66,64.68,52457.0,64.71,64.76,64.66,64.68,52457.0
2023-05-17 13:05:00,64.68,64.7,64.59,64.6,29117.0,64.68,64.7,64.59,64.6,29117.0
2023-05-17 13:10:00,64.6,64.71,64.58,64.61,86917.0,64.6,64.71,64.58,64.61,86917.0
2023-05-17 13:15:00,64.6,64.68,64.59,64.64,36710.0,64.6,64.68,64.59,64.64,36710.0
2023-05-17 13:20:00,64.64,64.67,64.59,64.63,35255.0,64.64,64.67,64.59,64.63,35255.0
2023-05-17 13:25:00,64.63,64.72,64.6,64.71,32070.0,64.63,64.72,64.6,64.71,32070.0
2023-05-17 13:30:00,64.69,64.77,64.69,64.77,24901.0,64.69,64.77,64.69,64.77,24901.0
2023-05-17 13:35:00,64.77,64.77,64.69,64.72,20087.0,64.77,64.77,64.69,64.72,20087.0
2023-05-17 13:40:00,64.73,64.8,64.73,64.78,16029.0,64.73,64.8,64.73,64.78,16029.0
2023-05-17 13:45:00,64.8,64.8,64.7,64.73,14579.0,64.8,64.8,64.7,64.73,14579.0
2023-05-17 13:50:00,64.73,64.75,64.7,64.72,27583.0,64.73,64.75,64.7,64.72,27583.0
2023-05-17 13:55:00,64.73,64.8,64.71,64.8,26058.0,64.73,64.8,64.71,64.8,26058.0
2023-05-17 14:00:00,64.79,64.79,64.63,64.64,20381.0,64.79,64.79,64.63,64.64,20381.0
2023-05-17 14:05:00,64.63,64.69,64.59,64.62,15010.0,64.63,64.69,64.59,64.62,15010.0
2023-05-17 14:10:00,64.63,64.64,64.57,64.6,27204.0,64.63,64.64,64.57,64.6,27204.0
2023-05-17 14:15:00,64.6,64.65,64.59,64.62,15517.0,64.6,64.65,64.59,64.62,15517.0
2023-05-17 14:20:00,64.62,64.67,64.56,64.63,30180.0,64.62,64.67,64.56,64.63,30180.0
2023-05-17 14:25:00,64.62,64.71,64.61,64.65,27873.0,64.62,64.71,64.61,64.65,27873.0
2023-05-17 14:30:00,64.63,64.66,64.61,64.66,19716.0,64.63,64.66,64.61,64.66,19716.0
2023-05-17 14:35:00,64.66,64.73,64.66,64.71,13824.0,64.66,64.73,64.66,64.71,13824.0
2023-05-17 14:40:00,64.71,64.72,64.68,64.69,32221.0,64.71,64.72,64.68,64.69,32221.0
2023-05-17 14:45:00,64.7,64.73,64.7,64.72,15100.0,64.7,64.73,64.7,64.72,15100.0
2023-05-17 14:50:00,64.72,64.72,64.67,64.68,21633.0,64.72,64.72,64.67,64.68,21633.0
2023-05-17 14:55:00,64.67,64.68,64.63,64.65,21663.0,64.67,64.68,64.63,64.65,21663.0
2023-05-17 15:00:00,64.65,64.67,64.64,64.66,36959.0,64.65,64.67,64.64,64.66,36959.0
2023-05-17 15:05:00,64.66,64.66,64.65,64.65,78131.0,64.66,64.66,64.65,64.65,78131.0
2023-05-17 15:10:00,64.66,64.67,64.64,64.65,72482.0,64.66,64.67,64.64,64.65,72482.0
2023-05-17 15:15:00,64.66,64.69,64.65,64.66,29156.0,64.66,64.69,64.65,64.66,29156.0
2023-05-17 15:20:00,64.65,64.66,64.57,64.57,48483.0,64.65,64.66,64.57,64.57,48483.0
2023-05-17 15:25:00,64.58,64.59,64.55,64.58,33096.0,64.58,64.59,64.55,64.58,33096.0
2023-05-17 15:30:00,64.58,64.6,64.55,64.57,23286.0,64.58,64.6,64.55,64.57,23286.0
2023-05-17 15:35:00,64.56,64.6,64.55,64.59,49701.0,64.56,64.6,64.55,64.59,49701.0
2023-05-17 15:40:00,64.59,64.61,64.57,64.59,43863.0,64.59,64.61,64.57,64.59,43863.0
2023-05-17 15:45:00,64.59,64.65,64.58,64.64,69040.0,64.59,64.65,64.58,64.64,69040.0
2023-05-17 15:50:00,64.63,64.65,64.6,64.64,87564.0,64.63,64.65,64.6,64.64,87564.0
2023-05-17 15:55:00,64.64,64.66,64.59,64.61,316786.0,64.64,64.66,64.59,64.61,316786.0
2023-05-18 09:30:00,64.32,64.34,64.05,64.05,26991.0,64.32,64.34,64.05,64.05,26991.0
2023-05-18 09:35:00,64.03,64.13,63.9,64.08,45715.0,64.03,64.13,63.9,64.08,45715.0
2023-05-18 09:40:00,64.02,64.19,63.99,64.09,33149.0,64.02,64.19,63.99,64.09,33149.0
2023-05-18 09:45:00,64.08,64.19,64.03,64.06,46639.0,64.08,64.19,64.03,64.06,46639.0
2023-05-18 09:50:00,64.0,64.09,63.93,63.97,21632.0,64.0,64.09,63.93,63.97,21632.0
2023-05-18 09:55:00,63.97,64.07,63.8,64.07,28259.0,63.97,64.07,63.8,64.07,28259.0
2023-05-18 10:00:00,64.06,64.11,63.86,63.86,26970.0,64.06,64.11,63.86,63.86,26970.0
2023-05-18 10:05:00,63.86,64.09,63.84,64.06,32404.0,63.86,64.09,63.84,64.06,32404.0
2023-05-18 10:10:00,64.07,64.25,64.07,64.17,53559.0,64.07,64.25,64.07,64.17,53559.0
2023-05-18 10:15:00,64.16,64.29,64.14,64.28,39105.0,64.16,64.29,64.14,64.28,39105.0
2023-05-18 10:20:00,64.27,64.34,64.17,64.19,20761.0,64.27,64.34,64.17,64.19,20761.0
2023-05-18 10:25:00,64.18,64.27,64.16,64.24,24500.0,64.18,64.27,64.16,64.24,24500.0
2023-05-18 10:30:00,64.26,64.39,64.22,64.3,37398.0,64.26,64.39,64.22,64.3,37398.0
2023-05-18 10:35:00,64.33,64.35,64.18,64.22,41106.0,64.33,64.35,64.18,64.22,41106.0
2023-05-18 10:40:00,64.21,64.22,63.95,64.03,45917.0,64.21,64.22,63.95,64.03,45917.0
2023-05-18 10:45:00,64.03,64.27,64.01,64.22,34752.0,64.03,64.27,64.01,64.22,34752.0
2023-05-18 10:50:00,64.19,64.22,64.15,64.22,24623.0,64.19,64.22,64.15,64.22,24623.0
2023-05-18 10:55:00,64.24,64.29,64.2,64.24,21047.0,64.24,64.29,64.2,64.24,21047.0
2023-05-18 11:00:00,64.25,64.4,64.25,64.31,24544.0,64.25,64.4,64.25,64.31,24544.0
2023-05-18 11:05:00,64.29,64.29,64.21,64.25,21426.0,64.29,64.29,64.21,64.25,21426.0
2023-05-18 11:10:00,64.25,64.25,64.1,64.18,13850.0,64.25,64.25,64.1,64.18,13850.0
2023-05-18 11:15:00,64.19,64.25,64.04,64.06,19165.0,64.19,64.25,64.04,64.06,19165.0
2023-05-18 11:20:00,64.08,64.15,64.01,64.08,15390.0,64.08,64.15,64.01,64.08,15390.0
2023-05-18 11:25:00,64.09,64.12,63.95,63.97,29347.0,64.09,64.12,63.95,63.97,29347.0
2023-05-18 11:30:00,63.95,64.06,63.95,64.03,26414.0,63.95,64.06,63.95,64.03,26414.0
2023-05-18 11:35:00,64.01,64.01,63.94,63.97,12471.0,64.01,64.01,63.94,63.97,12471.0
2023-05-18 11:40:00,63.97,64.03,63.9,63.98,17348.0,63.97,64.03,63.9,63.98,17348.0
2023-05-18 11:45:00,63.99,64.08,63.98,64.01,16799.0,63.99,64.08,63.98,64.01,16799.0
2023-05-18 11:50:00,64.02,64.03,63.9,63.92,10893.0,64.02,64.03,63.9,63.92,10893.0
2023-05-18 11:55:00,63.93,63.95,63.72,63.79,42722.0,63.93,63.95,63.72,63.79,42722.0
2023-05-18 12:00:00,63.78,63.81,63.68,63.74,236746.0,63.78,63.81,63.68,63.74,236746.0
2023-05-18 12:05:00,63.73,63.77,63.66,63.76,27846.0,63.73,63.77,63.66,63.76,27846.0
2023-05-18 12:10:00,63.74,63.76,63.6,63.63,49928.0,63.74,63.76,63.6,63.63,49928.0
2023-05-18 12:15:00,63.61,63.82,63.61,63.72,25104.0,63.61,63.82,63.61,63.72,25104.0
2023-05-18 12:20:00,63.74,63.82,63.74,63.82,35416.0,63.74,63.82,63.74,63.82,35416.0
2023-05-18 12:25:00,63.82,63.83,63.77,63.82,67514.0,63.82,63.83,63.77,63.82,67514.0
2023-05-18 12:30:00,63.83,63.9,63.83,63.88,33649.0,63.83,63.9,63.83,63.88,33649.0
2023-05-18 12:35:00,63.88,63.93,63.84,63.84,15588.0,63.88,63.93,63.84,63.84,15588.0
2023-05-18 12:40:00,63.82,63.89,63.77,63.82,20841.0,63.82,63.89,63.77,63.82,20841.0
2023-05-18 12:45:00,63.84,63.87,63.75,63.76,15492.0,63.84,63.87,63.75,63.76,15492.0
2023-05-18 12:50:00,63.76,63.87,63.74,63.86,7350.0,63.76,63.87,63.74,63.86,7350.0
2023-05-18 12:55:00,63.86,63.88,63.73,63.77,41509.0,63.86,63.88,63.73,63.77,41509.0
2023-05-18 13:00:00,63.75,63.78,63.71,63.71,11610.0,63.75,63.78,63.71,63.71,11610.0
2023-05-18 13:05:00,63.73,63.81,63.63,63.81,28685.0,63.73,63.81,63.63,63.81,28685.0
2023-05-18 13:10:00,63.8,63.81,63.7,63.73,5056.0,63.8,63.81,63.7,63.73,5056.0
2023-05-18 13:15:00,63.72,63.81,63.72,63.81,3250.0,63.72,63.81,63.72,63.81,3250.0
2023-05-18 13:20:00,63.83,63.9,63.82,63.86,6479.0,63.83,63.9,63.82,63.86,6479.0
2023-05-18 13:25:00,63.86,63.86,63.71,63.71,23924.0,63.86,63.86,63.71,63.71,23924.0
2023-05-18 13:30:00,63.7,63.81,63.7,63.78,15159.0,63.7,63.81,63.7,63.78,15159.0
2023-05-18 13:35:00,63.77,63.78,63.68,63.69,8070.0,63.77,63.78,63.68,63.69,8070.0
2023-05-18 13:40:00,63.68,63.78,63.68,63.75,5438.0,63.68,63.78,63.68,63.75,5438.0
2023-05-18 13:45:00,63.72,63.74,63.69,63.71,4210.0,63.72,63.74,63.69,63.71,4210.0
2023-05-18 13:50:00,63.71,63.74,63.68,63.73,5585.0,63.71,63.74,63.68,63.73,5585.0
2023-05-18 13:55:00,63.74,63.74,63.63,63.66,5462.0,63.74,63.74,63.63,63.66,5462.0
2023-05-18 14:00:00,63.65,63.79,63.64,63.74,8600.0,63.65,63.79,63.64,63.74,8600.0
2023-05-18 14:05:00,63.75,63.75,63.58,63.68,41488.0,63.75,63.75,63.58,63.68,41488.0
2023-05-18 14:10:00,63.72,63.78,63.67,63.78,8504.0,63.72,63.78,63.67,63.78,8504.0
2023-05-18 14:15:00,63.78,63.8,63.75,63.78,22800.0,63.78,63.8,63.75,63.78,22800.0
2023-05-18 14:20:00,63.79,63.81,63.73,63.79,13238.0,63.79,63.81,63.73,63.79,13238.0
2023-05-18 14:25:00,63.79,63.95,63.78,63.9,24873.0,63.79,63.95,63.78,63.9,24873.0
2023-05-18 14:30:00,63.9,63.93,63.88,63.9,8379.0,63.9,63.93,63.88,63.9,8379.0
2023-05-18 14:35:00,63.88,63.9,63.85,63.85,17393.0,63.88,63.9,63.85,63.85,17393.0
2023-05-18 14:40:00,63.84,63.88,63.84,63.87,28056.0,63.84,63.88,63.84,63.87,28056.0
2023-05-18 14:45:00,63.88,63.88,63.82,63.84,9239.0,63.88,63.88,63.82,63.84,9239.0
2023-05-18 14:50:00,63.84,63.89,63.82,63.85,10658.0,63.84,63.89,63.82,63.85,10658.0
2023-05-18 14:55:00,63.84,63.89,63.83,63.89,11783.0,63.84,63.89,63.83,63.89,11783.0
2023-05-18 15:00:00,63.89,63.95,63.88,63.93,14874.0,63.89,63.95,63.88,63.93,14874.0
2023-05-18 15:05:00,63.95,63.97,63.92,63.97,5948.0,63.95,63.97,63.92,63.97,5948.0
2023-05-18 15:10:00,63.96,64.03,63.96,64.02,15137.0,63.96,64.03,63.96,64.02,15137.0
2023-05-18 15:15:00,64.02,64.02,63.98,63.99,24588.0,64.02,64.02,63.98,63.99,24588.0
2023-05-18 15:20:00,64.0,64.02,63.99,64.0,5061.0,64.0,64.02,63.99,64.0,5061.0
2023-05-18 15:25:00,63.99,63.99,63.95,63.96,8822.0,63.99,63.99,63.95,63.96,8822.0
2023-05-18 15:30:00,63.96,63.98,63.96,63.96,6666.0,63.96,63.98,63.96,63.96,6666.0
2023-05-18 15:35:00,63.96,63.96,63.93,63.94,12699.0,63.96,63.96,63.93,63.94,12699.0
2023-05-18 15:40:00,63.94,64.05,63.94,64.03,29797.0,63.94,64.05,63.94,64.03,29797.0
2023-05-18 15:45:00,64.03,64.07,64.01,64.03,31954.0,64.03,64.07,64.01,64.03,31954.0
2023-05-18 15:50:00,64.03,64.05,64.0,64.01,39076.0,64.03,64.05,64.0,64.01,39076.0
2023-05-18 15:55:00,64.01,64.05,63.99,64.04,95124.0,64.01,64.05,63.99,64.04,95124.0
2023-05-19 09:30:00,64.61,64.61,64.44,64.57,39206.0,64.61,64.61,64.44,64.57,39206.0
2023-05-19 09:35:00,64.59,64.66,64.47,64.47,43827.0,64.59,64.66,64.47,64.47,43827.0
2023-05-19 09:40:00,64.44,64.47,64.3,64.39,36174.0,64.44,64.47,64.3,64.39,36174.0
2023-05-19 09:45:00,64.38,64.46,64.32,64.36,33065.0,64.38,64.46,64.32,64.36,33065.0
2023-05-19 09:50:00,64.35,64.47,64.32,64.44,18824.0,64.35,64.47,64.32,64.44,18824.0
2023-05-19 09:55:00,64.44,64.47,64.33,64.39,38501.0,64.44,64.47,64.33,64.39,38501.0
2023-05-19 10:00:00,64.38,64.43,64.18,64.29,50681.0,64.38,64.43,64.18,64.29,50681.0
2023-05-19 10:05:00,64.27,64.44,64.26,64.41,12549.0,64.27,64.44,64.26,64.41,12549.0
2023-05-19 10:10:00,64.37,64.39,64.29,64.32,22165.0,64.37,64.39,64.29,64.32,22165.0
2023-05-19 10:15:00,64.34,64.46,64.26,64.4,18124.0,64.34,64.46,64.26,64.4,18124.0
2023-05-19 10:20:00,64.42,64.42,64.29,64.36,67025.0,64.42,64.42,64.29,64.36,67025.0
2023-05-19 10:25:00,64.35,64.42,64.29,64.37,10048.0,64.35,64.42,64.29,64.37,10048.0
2023-05-19 10:30:00,64.36,64.42,64.22,64.28,25862.0,64.36,64.42,64.22,64.28,25862.0
2023-05-19 10:35:00,64.23,64.27,64.06,64.26,75391.0,64.23,64.27,64.06,64.26,75391.0
2023-05-19 10:40:00,64.25,64.31,63.96,63.98,45924.0,64.25,64.31,63.96,63.98,45924.0
2023-05-19 10:45:00,63.98,64.05,63.89,64.01,27350.0,63.98,64.05,63.89,64.01,27350.0
2023-05-19 10:50:00,63.99,64.05,63.89,63.89,21875.0,63.99,64.05,63.89,63.89,21875.0
2023-05-19 10:55:00,63.91,64.13,63.87,64.12,30190.0,63.91,64.13,63.87,64.12,30190.0
2023-05-19 11:00:00,64.14,64.25,64.11,64.2,18625.0,64.14,64.25,64.11,64.2,18625.0
2023-05-19 11:05:00,64.2,64.2,63.86,63.88,25679.0,64.2,64.2,63.86,63.88,25679.0
2023-05-19 11:10:00,63.88,64.0,63.74,63.87,50474.0,63.88,64.0,63.74,63.87,50474.0
2023-05-19 11:15:00,63.87,64.08,63.76,63.85,28791.0,63.87,64.08,63.76,63.85,28791.0
2023-05-19 11:20:00,63.84,63.88,63.67,63.68,42081.0,63.84,63.88,63.67,63.68,42081.0
2023-05-19 11:25:00,63.68,63.9,63.67,63.72,37189.0,63.68,63.9,63.67,63.72,37189.0
2023-05-19 11:30:00,63.72,63.74,63.45,63.48,87719.0,63.72,63.74,63.45,63.48,87719.0
2023-05-19 11:35:00,63.49,63.55,63.37,63.43,43653.0,63.49,63.55,63.37,63.43,43653.0
2023-05-19 11:40:00,63.41,63.6,63.37,63.49,51752.0,63.41,63.6,63.37,63.49,51752.0
2023-05-19 11:45:00,63.5,63.82,63.5,63.77,29036.0,63.5,63.82,63.5,63.77,29036.0
2023-05-19 11:50:00,63.77,63.85,63.7,63.78,26864.0,63.77,63.85,63.7,63.78,26864.0
2023-05-19 11:55:00,63.76,63.9,63.71,63.71,26196.0,63.76,63.9,63.71,63.71,26196.0
2023-05-19 12:00:00,63.7,63.76,63.59,63.69,14961.0,63.7,63.76,63.59,63.69,14961.0
2023-05-19 12:05:00,63.69,63.75,63.64,63.74,16165.0,63.69,63.75,63.64,63.74,16165.0
2023-05-19 12:10:00,63.71,63.82,63.65,63.72,8048.0,63.71,63.82,63.65,63.72,8048.0
2023-05-19 12:15:00,63.72,63.72,63.54,63.56,25623.0,63.72,63.72,63.54,63.56,25623.0
2023-05-19 12:20:00,63.58,63.67,63.55,63.66,9218.0,63.58,63.67,63.55,63.66,9218.0
2023-05-19 12:25:00,63.67,63.7,63.61,63.69,9457.0,63.67,63.7,63.61,63.69,9457.0
2023-05-19 12:30:00,63.66,63.69,63.56,63.63,9700.0,63.66,63.69,63.56,63.63,9700.0
2023-05-19 12:35:00,63.63,63.78,63.63,63.77,7540.0,63.63,63.78,63.63,63.77,7540.0
2023-05-19 12:40:00,63.77,63.78,63.71,63.71,6234.0,63.77,63.78,63.71,63.71,6234.0
2023-05-19 12:45:00,63.71,63.73,63.65,63.71,8550.0,63.71,63.73,63.65,63.71,8550.0
2023-05-19 12:50:00,63.73,63.83,63.72,63.83,6526.0,63.73,63.83,63.72,63.83,6526.0
2023-05-19 12:55:00,63.86,63.88,63.73,63.74,7200.0,63.86,63.88,63.73,63.74,7200.0
2023-05-19 13:00:00,63.75,63.9,63.75,63.87,16181.0,63.75,63.9,63.75,63.87,16181.0
2023-05-19 13:05:00,63.85,63.85,63.69,63.71,12499.0,63.85,63.85,63.69,63.71,12499.0
2023-05-19 13:10:00,63.68,63.73,63.56,63.57,22340.0,63.68,63.73,63.56,63.57,22340.0
2023-05-19 13:15:00,63.61,63.63,63.57,63.57,12780.0,63.61,63.63,63.57,63.57,12780.0
2023-05-19 13:20:00,63.57,63.63,63.48,63.55,30841.0,63.57,63.63,63.48,63.55,30841.0
2023-05-19 13:25:00,63.53,63.53,63.31,63.4,25583.0,63.53,63.53,63.31,63.4,25583.0
2023-05-19 13:30:00,63.38,63.46,63.35,63.46,11254.0,63.38,63.46,63.35,63.46,11254.0
2023-05-19 13:35:00,63.46,63.5,63.42,63.47,6935.0,63.46,63.5,63.42,63.47,6935.0
2023-05-19 13:40:00,63.46,63.47,63.36,63.42,16728.0,63.46,63.47,63.36,63.42,16728.0
2023-05-19 13:45:00,63.38,63.39,63.32,63.33,17644.0,63.38,63.39,63.32,63.33,17644.0
2023-05-19 13:50:00,63.32,63.4,63.27,63.33,51761.0,63.32,63.4,63.27,63.33,51761.0
2023-05-19 13:55:00,63.3,63.31,63.25,63.27,20409.0,63.3,63.31,63.25,63.27,20409.0
2023-05-19 14:00:00,63.26,63.44,63.26,63.41,35012.0,63.26,63.44,63.26,63.41,35012.0
2023-05-19 14:05:00,63.43,63.47,63.41,63.45,22914.0,63.43,63.47,63.41,63.45,22914.0
2023-05-19 14:10:00,63.43,63.51,63.43,63.47,21400.0,63.43,63.51,63.43,63.47,21400.0
2023-05-19 14:15:00,63.46,63.51,63.4,63.49,21573.0,63.46,63.51,63.4,63.49,21573.0
2023-05-19 14:20:00,63.5,63.54,63.45,63.53,27218.0,63.5,63.54,63.45,63.53,27218.0
2023-05-19 14:25:00,63.53,63.65,63.52,63.64,67262.0,63.53,63.65,63.52,63.64,67262.0
2023-05-19 14:30:00,63.64,63.71,63.61,63.71,44606.0,63.64,63.71,63.61,63.71,44606.0
2023-05-19 14:35:00,63.72,63.72,63.66,63.69,5909.0,63.72,63.72,63.66,63.69,5909.0
2023-05-19 14:40:00,63.69,63.71,63.64,63.68,14853.0,63.69,63.71,63.64,63.68,14853.0
2023-05-19 14:45:00,63.68,63.7,63.65,63.69,14625.0,63.68,63.7,63.65,63.69,14625.0
2023-05-19 14:50:00,63.69,63.77,63.69,63.77,37049.0,63.69,63.77,63.69,63.77,37049.0
2023-05-19 14:55:00,63.77,63.8,63.75,63.8,9871.0,63.77,63.8,63.75,63.8,9871.0
2023-05-19 15:00:00,63.79,63.8,63.7,63.73,26813.0,63.79,63.8,63.7,63.73,26813.0
2023-05-19 15:05:00,63.72,63.72,63.66,63.7,20247.0,63.72,63.72,63.66,63.7,20247.0
2023-05-19 15:10:00,63.68,63.7,63.68,63.68,3050.0,63.68,63.7,63.68,63.68,3050.0
2023-05-19 15:15:00,63.69,63.74,63.69,63.73,13422.0,63.69,63.74,63.69,63.73,13422.0
2023-05-19 15:20:00,63.74,63.75,63.73,63.74,9945.0,63.74,63.75,63.73,63.74,9945.0
2023-05-19 15:25:00,63.73,63.74,63.71,63.73,15809.0,63.73,63.74,63.71,63.73,15809.0
2023-05-19 15:30:00,63.72,63.74,63.72,63.73,5238.0,63.72,63.74,63.72,63.73,5238.0
2023-05-19 15:35:00,63.74,63.77,63.73,63.75,30884.0,63.74,63.77,63.73,63.75,30884.0
2023-05-19 15:40:00,63.75,63.8,63.74,63.79,31506.0,63.75,63.8,63.74,63.79,31506.0
2023-05-19 15:45:00,63.79,63.81,63.78,63.81,29133.0,63.79,63.81,63.78,63.81,29133.0
2023-05-19 15:50:00,63.81,63.88,63.8,63.88,81247.0,63.81,63.88,63.8,63.88,81247.0
2023-05-19 15:55:00,63.88,63.93,63.87,63.9,135991.0,63.88,63.93,63.87,63.9,135991.0
2023-05-22 09:30:00,63.59,63.64,63.41,63.58,38166.0,63.59,63.64,63.41,63.58,38166.0
2023-05-22 09:35:00,63.57,63.8,63.56,63.71,29508.0,63.57,63.8,63.56,63.71,29508.0
2023-05-22 09:40:00,63.72,63.74,63.59,63.59,24875.0,63.72,63.74,63.59,63.59,24875.0
2023-05-22 09:45:00,63.6,63.61,63.36,63.45,33198.0,63.6,63.61,63.36,63.45,33198.0
2023-05-22 09:50:00,63.46,63.66,63.46,63.63,26653.0,63.46,63.66,63.46,63.63,26653.0
2023-05-22 09:55:00,63.64,63.77,63.6,63.72,16562.0,63.64,63.77,63.6,63.72,16562.0
2023-05-22 10:00:00,63.76,63.81,63.57,63.63,33621.0,63.76,63.81,63.57,63.63,33621.0
2023-05-22 10:05:00,63.64,63.74,63.58,63.63,35902.0,63.64,63.74,63.58,63.63,35902.0
2023-05-22 10:10:00,63.63,63.84,63.62,63.81,30583.0,63.63,63.84,63.62,63.81,30583.0
2023-05-22 10:15:00,63.79,63.84,63.73,63.84,9058.0,63.79,63.84,63.73,63.84,9058.0
2023-05-22 10:20:00,63.83,63.85,63.7,63.77,19094.0,63.83,63.85,63.7,63.77,19094.0
2023-05-22 10:25:00,63.76,63.79,63.68,63.72,41785.0,63.76,63.79,63.68,63.72,41785.0
2023-05-22 10:30:00,63.77,63.83,63.75,63.83,11132.0,63.77,63.83,63.75,63.83,11132.0
2023-05-22 10:35:00,63.81,63.94,63.8,63.8,19367.0,63.81,63.94,63.8,63.8,19367.0
2023-05-22 10:40:00,63.8,63.8,63.65,63.65,5900.0,63.8,63.8,63.65,63.65,5900.0
2023-05-22 10:45:00,63.67,63.68,63.47,63.57,16188.0,63.67,63.68,63.47,63.57,16188.0
2023-05-22 10:50:00,63.58,63.69,63.55,63.65,40390.0,63.58,63.69,63.55,63.65,40390.0
2023-05-22 10:55:00,63.63,63.7,63.49,63.63,31294.0,63.63,63.7,63.49,63.63,31294.0
2023-05-22 11:00:00,63.64,63.72,63.61,63.7,10236.0,63.64,63.72,63.61,63.7,10236.0
2023-05-22 11:05:00,63.71,63.77,63.66,63.66,14736.0,63.71,63.77,63.66,63.66,14736.0
2023-05-22 11:10:00,63.63,63.71,63.63,63.66,15696.0,63.63,63.71,63.63,63.66,15696.0
2023-05-22 11:15:00,63.66,63.69,63.53,63.54,11859.0,63.66,63.69,63.53,63.54,11859.0
2023-05-22 11:20:00,63.54,63.83,63.52,63.83,25048.0,63.54,63.83,63.52,63.83,25048.0
2023-05-22 11:25:00,63.81,63.94,63.77,63.9,15080.0,63.81,63.94,63.77,63.9,15080.0
2023-05-22 11:30:00,63.93,64.12,63.89,64.03,25704.0,63.93,64.12,63.89,64.03,25704.0
2023-05-22 11:35:00,64.05,64.1,63.97,63.97,15772.0,64.05,64.1,63.97,63.97,15772.0
2023-05-22 11:40:00,63.96,63.96,63.89,63.9,7864.0,63.96,63.96,63.89,63.9,7864.0
2023-05-22 11:45:00,63.92,63.93,63.83,63.92,7276.0,63.92,63.93,63.83,63.92,7276.0
2023-05-22 11:50:00,63.93,63.95,63.89,63.9,6784.0,63.93,63.95,63.89,63.9,6784.0
2023-05-22 11:55:00,63.89,63.99,63.88,63.9,8211.0,63.89,63.99,63.88,63.9,8211.0
2023-05-22 12:00:00,63.91,64.06,63.91,64.04,6945.0,63.91,64.06,63.91,64.04,6945.0
2023-05-22 12:05:00,64.05,64.08,63.98,64.0,5840.0,64.05,64.08,63.98,64.0,5840.0
2023-05-22 12:10:00,63.98,63.99,63.91,63.97,2122.0,63.98,63.99,63.91,63.97,2122.0
2023-05-22 12:15:00,63.95,63.96,63.82,63.84,13332.0,63.95,63.96,63.82,63.84,13332.0
2023-05-22 12:20:00,63.87,63.87,63.72,63.75,25567.0,63.87,63.87,63.72,63.75,25567.0
2023-05-22 12:25:00,63.78,63.85,63.76,63.84,8590.0,63.78,63.85,63.76,63.84,8590.0
2023-05-22 12:30:00,63.87,63.92,63.84,63.88,5119.0,63.87,63.92,63.84,63.88,5119.0
2023-05-22 12:35:00,63.91,64.0,63.91,63.94,10101.0,63.91,64.0,63.91,63.94,10101.0
2023-05-22 12:40:00,63.96,64.19,63.96,64.17,43635.0,63.96,64.19,63.96,64.17,43635.0
2023-05-22 12:45:00,64.14,64.16,64.1,64.14,16787.0,64.14,64.16,64.1,64.14,16787.0
2023-05-22 12:50:00,64.11,64.14,64.04,64.05,5685.0,64.11,64.14,64.04,64.05,5685.0
2023-05-22 12:55:00,64.06,64.09,64.0,64.04,8415.0,64.06,64.09,64.0,64.04,8415.0
2023-05-22 13:00:00,64.02,64.17,64.0,64.17,7899.0,64.02,64.17,64.0,64.17,7899.0
2023-05-22 13:05:00,64.16,64.19,64.13,64.19,6492.0,64.16,64.19,64.13,64.19,6492.0
2023-05-22 13:10:00,64.21,64.33,64.2,64.27,40133.0,64.21,64.33,64.2,64.27,40133.0
2023-05-22 13:15:00,64.26,64.26,64.14,64.23,22238.0,64.26,64.26,64.14,64.23,22238.0
2023-05-22 13:20:00,64.27,64.28,64.21,64.24,6533.0,64.27,64.28,64.21,64.24,6533.0
2023-05-22 13:25:00,64.25,64.3,64.25,64.29,2088.0,64.25,64.3,64.25,64.29,2088.0
2023-05-22 13:30:00,64.28,64.33,64.24,64.24,17247.0,64.28,64.33,64.24,64.24,17247.0
2023-05-22 13:35:00,64.25,64.29,64.22,64.27,7800.0,64.25,64.29,64.22,64.27,7800.0
2023-05-22 13:40:00,64.3,64.31,64.21,64.24,7650.0,64.3,64.31,64.21,64.24,7650.0
2023-05-22 13:45:00,64.24,64.24,64.18,64.21,15018.0,64.24,64.24,64.18,64.21,15018.0
2023-05-22 13:50:00,64.19,64.28,64.19,64.26,8411.0,64.19,64.28,64.19,64.26,8411.0
2023-05-22 13:55:00,64.24,64.24,64.17,64.19,2699.0,64.24,64.24,64.17,64.19,2699.0
2023-05-22 14:00:00,64.18,64.18,64.08,64.09,8900.0,64.18,64.18,64.08,64.09,8900.0
2023-05-22 14:05:00,64.09,64.12,64.06,64.07,2400.0,64.09,64.12,64.06,64.07,2400.0
2023-05-22 14:10:00,64.12,64.12,63.99,64.0,8237.0,64.12,64.12,63.99,64.0,8237.0
2023-05-22 14:15:00,64.0,64.05,63.99,63.99,2609.0,64.0,64.05,63.99,63.99,2609.0
2023-05-22 14:20:00,63.96,63.98,63.89,63.9,11684.0,63.96,63.98,63.89,63.9,11684.0
2023-05-22 14:25:00,63.92,64.01,63.9,63.91,14291.0,63.92,64.01,63.9,63.91,14291.0
2023-05-22 14:30:00,63.92,64.0,63.92,63.98,5900.0,63.92,64.0,63.92,63.98,5900.0
2023-05-22 14:35:00,63.98,63.99,63.98,63.98,2111.0,63.98,63.99,63.98,63.98,2111.0
2023-05-22 14:40:00,63.98,64.01,63.97,64.01,5684.0,63.98,64.01,63.97,64.01,5684.0
2023-05-22 14:45:00,63.99,64.02,63.97,63.97,6665.0,63.99,64.02,63.97,63.97,6665.0
2023-05-22 14:50:00,63.97,63.99,63.96,63.97,1700.0,63.97,63.99,63.96,63.97,1700.0
2023-05-22 14:55:00,63.95,63.97,63.95,63.95,1700.0,63.95,63.97,63.95,63.95,1700.0
2023-05-22 15:00:00,63.96,63.97,63.94,63.97,15163.0,63.96,63.97,63.94,63.97,15163.0
2023-05-22 15:05:00,63.94,63.95,63.93,63.95,1789.0,63.94,63.95,63.93,63.95,1789.0
2023-05-22 15:10:00,63.94,63.94,63.92,63.92,996.0,63.94,63.94,63.92,63.92,996.0
2023-05-22 15:15:00,63.92,63.97,63.92,63.97,2200.0,63.92,63.97,63.92,63.97,2200.0
2023-05-22 15:20:00,63.96,63.97,63.95,63.96,2050.0,63.96,63.97,63.95,63.96,2050.0
2023-05-22 15:25:00,63.95,63.95,63.92,63.94,4277.0,63.95,63.95,63.92,63.94,4277.0
2023-05-22 15:30:00,63.96,63.98,63.93,63.96,8120.0,63.96,63.98,63.93,63.96,8120.0
2023-05-22 15:35:00,63.96,63.96,63.92,63.94,7821.0,63.96,63.96,63.92,63.94,7821.0
2023-05-22 15:40:00,63.94,63.94,63.87,63.9,17969.0,63.94,63.94,63.87,63.9,17969.0
2023-05-22 15:45:00,63.9,63.94,63.87,63.89,19381.0,63.9,63.94,63.87,63.89,19381.0
2023-05-22 15:50:00,63.9,63.94,63.86,63.91,42320.0,63.9,63.94,63.86,63.91,42320.0
2023-05-22 15:55:00,63.91,63.93,63.88,63.91,55302.0,63.91,63.93,63.88,63.91,55302.0
2023-05-23 09:30:00,64.64,64.66,64.54,64.63,29788.0,64.64,64.66,64.54,64.63,29788.0
2023-05-23 09:35:00,64.62,64.63,64.5,64.53,36397.0,64.62,64.63,64.5,64.53,36397.0
2023-05-23 09:40:00,64.52,64.6,64.51,64.58,19046.0,64.52,64.6,64.51,64.58,19046.0
2023-05-23 09:45:00,64.58,64.9,64.53,64.9,36361.0,64.58,64.9,64.53,64.9,36361.0
2023-05-23 09:50:00,64.92,65.16,64.91,65.05,52209.0,64.92,65.16,64.91,65.05,52209.0
2023-05-23 09:55:00,65.07,65.23,64.97,65.22,125621.0,65.07,65.23,64.97,65.22,125621.0
2023-05-23 10:00:00,65.24,65.4,65.19,65.2,78009.0,65.24,65.4,65.19,65.2,78009.0
2023-05-23 10:05:00,65.18,65.18,65.0,65.06,24009.0,65.18,65.18,65.0,65.06,24009.0
2023-05-23 10:10:00,65.08,65.13,64.97,65.02,66188.0,65.08,65.13,64.97,65.02,66188.0
2023-05-23 10:15:00,65.04,65.04,64.77,64.97,41718.0,65.04,65.04,64.77,64.97,41718.0
2023-05-23 10:20:00,64.95,64.98,64.9,64.95,24981.0,64.95,64.98,64.9,64.95,24981.0
2023-05-23 10:25:00,64.95,64.99,64.88,64.93,18565.0,64.95,64.99,64.88,64.93,18565.0
2023-05-23 10:30:00,64.94,65.05,64.9,64.96,24581.0,64.94,65.05,64.9,64.96,24581.0
2023-05-23 10:35:00,64.98,65.08,64.88,64.93,20225.0,64.98,65.08,64.88,64.93,20225.0
2023-05-23 10:40:00,64.93,65.07,64.91,64.93,23878.0,64.93,65.07,64.91,64.93,23878.0
2023-05-23 10:45:00,64.95,64.95,64.8,64.84,97437.0,64.95,64.95,64.8,64.84,97437.0
2023-05-23 10:50:00,64.84,64.9,64.82,64.87,13760.0,64.84,64.9,64.82,64.87,13760.0
2023-05-23 10:55:00,64.86,64.88,64.76,64.85,25603.0,64.86,64.88,64.76,64.85,25603.0
2023-05-23 11:00:00,64.85,64.91,64.79,64.81,21544.0,64.85,64.91,64.79,64.81,21544.0
2023-05-23 11:05:00,64.81,64.93,64.81,64.92,20739.0,64.81,64.93,64.81,64.92,20739.0
2023-05-23 11:10:00,64.93,65.08,64.91,65.05,12320.0,64.93,65.08,64.91,65.05,12320.0
2023-05-23 11:15:00,65.04,65.12,64.97,64.99,26606.0,65.04,65.12,64.97,64.99,26606.0
2023-05-23 11:20:00,64.99,65.02,64.86,64.9,25450.0,64.99,65.02,64.86,64.9,25450.0
2023-05-23 11:25:00,64.91,65.02,64.85,64.99,29927.0,64.91,65.02,64.85,64.99,29927.0
2023-05-23 11:30:00,64.99,65.06,64.96,65.0,14500.0,64.99,65.06,64.96,65.0,14500.0
2023-05-23 11:35:00,65.01,65.16,64.98,65.16,13598.0,65.01,65.16,64.98,65.16,13598.0
2023-05-23 11:40:00,65.16,65.2,65.13,65.18,28464.0,65.16,65.2,65.13,65.18,28464.0
2023-05-23 11:45:00,65.2,65.21,65.14,65.19,81790.0,65.2,65.21,65.14,65.19,81790.0
2023-05-23 11:50:00,65.19,65.19,65.1,65.16,11995.0,65.19,65.19,65.1,65.16,11995.0
2023-05-23 11:55:00,65.15,65.16,65.09,65.12,7308.0,65.15,65.16,65.09,65.12,7308.0
2023-05-23 12:00:00,65.11,65.16,65.1,65.13,6400.0,65.11,65.16,65.1,65.13,6400.0
2023-05-23 12:05:00,65.12,65.12,65.04,65.11,11736.0,65.12,65.12,65.04,65.11,11736.0
2023-05-23 12:10:00,65.1,65.14,65.06,65.08,10475.0,65.1,65.14,65.06,65.08,10475.0
2023-05-23 12:15:00,65.08,65.08,65.02,65.05,8394.0,65.08,65.08,65.02,65.05,8394.0
2023-05-23 12:20:00,65.07,65.07,65.03,65.05,6900.0,65.07,65.07,65.03,65.05,6900.0
2023-05-23 12:25:00,65.05,65.08,64.99,65.06,7706.0,65.05,65.08,64.99,65.06,7706.0
2023-05-23 12:30:00,65.08,65.16,65.08,65.1,33906.0,65.08,65.16,65.08,65.1,33906.0
2023-05-23 12:35:00,65.1,65.12,65.0,65.01,65221.0,65.1,65.12,65.0,65.01,65221.0
2023-05-23 12:40:00,65.02,65.06,64.96,65.03,91474.0,65.02,65.06,64.96,65.03,91474.0
2023-05-23 12:45:00,65.04,65.07,64.96,65.07,19450.0,65.04,65.07,64.96,65.07,19450.0
2023-05-23 12:50:00,65.05,65.15,65.02,65.14,17396.0,65.05,65.15,65.02,65.14,17396.0
2023-05-23 12:55:00,65.15,65.16,65.09,65.11,9872.0,65.15,65.16,65.09,65.11,9872.0
2023-05-23 13:00:00,65.1,65.18,65.05,65.14,12013.0,65.1,65.18,65.05,65.14,12013.0
2023-05-23 13:05:00,65.14,65.2,65.11,65.17,56315.0,65.14,65.2,65.11,65.17,56315.0
2023-05-23 13:10:00,65.17,65.22,65.16,65.18,69304.0,65.17,65.22,65.16,65.18,69304.0
2023-05-23 13:15:00,65.18,65.22,65.18,65.2,344232.0,65.18,65.22,65.18,65.2,344232.0
2023-05-23 13:20:00,65.19,65.2,65.12,65.18,15997.0,65.19,65.2,65.12,65.18,15997.0
2023-05-23 13:25:00,65.18,65.21,65.09,65.11,27915.0,65.18,65.21,65.09,65.11,27915.0
2023-05-23 13:30:00,65.11,65.11,65.0,65.01,16649.0,65.11,65.11,65.0,65.01,16649.0
2023-05-23 13:35:00,65.0,65.06,65.0,65.02,96154.0,65.0,65.06,65.0,65.02,96154.0
2023-05-23 13:40:00,65.01,65.13,64.98,65.13,280467.0,65.01,65.13,64.98,65.13,280467.0
2023-05-23 13:45:00,65.13,65.15,65.02,65.04,14959.0,65.13,65.15,65.02,65.04,14959.0
2023-05-23 13:50:00,65.05,65.14,65.02,65.14,10242.0,65.05,65.14,65.02,65.14,10242.0
2023-05-23 13:55:00,65.13,65.14,65.06,65.11,6325.0,65.13,65.14,65.06,65.11,6325.0
2023-05-23 14:00:00,65.1,65.18,65.08,65.18,7857.0,65.1,65.18,65.08,65.18,7857.0
2023-05-23 14:05:00,65.19,65.19,65.04,65.07,8900.0,65.19,65.19,65.04,65.07,8900.0
2023-05-23 14:10:00,65.07,65.07,64.98,64.99,8486.0,65.07,65.07,64.98,64.99,8486.0
2023-05-23 14:15:00,65.0,65.02,64.91,64.95,16866.0,65.0,65.02,64.91,64.95,16866.0
2023-05-23 14:20:00,64.94,64.96,64.76,64.76,51408.0,64.94,64.96,64.76,64.76,51408.0
2023-05-23 14:25:00,64.76,64.78,64.56,64.73,55309.0,64.76,64.78,64.56,64.73,55309.0
2023-05-23 14:30:00,64.72,64.77,64.68,64.72,15440.0,64.72,64.77,64.68,64.72,15440.0
2023-05-23 14:35:00,64.72,64.75,64.68,64.72,10272.0,64.72,64.75,64.68,64.72,10272.0
2023-05-23 14:40:00,64.72,64.77,64.7,64.77,20127.0,64.72,64.77,64.7,64.77,20127.0
2023-05-23 14:45:00,64.76,64.79,64.7,64.74,10376.0,64.76,64.79,64.7,64.74,10376.0
2023-05-23 14:50:00,64.75,64.76,64.71,64.71,6739.0,64.75,64.76,64.71,64.71,6739.0
2023-05-23 14:55:00,64.72,64.76,64.71,64.76,3766.0,64.72,64.76,64.71,64.76,3766.0
2023-05-23 15:00:00,64.74,64.75,64.72,64.75,15089.0,64.74,64.75,64.72,64.75,15089.0
2023-05-23 15:05:00,64.77,64.8,64.75,64.8,5471.0,64.77,64.8,64.75,64.8,5471.0
2023-05-23 15:10:00,64.83,64.89,64.83,64.88,8579.0,64.83,64.89,64.83,64.88,8579.0
2023-05-23 15:15:00,64.9,64.9,64.82,64.82,5796.0,64.9,64.9,64.82,64.82,5796.0
2023-05-23 15:20:00,64.81,64.87,64.81,64.86,15600.0,64.81,64.87,64.81,64.86,15600.0
2023-05-23 15:25:00,64.87,64.88,64.85,64.86,12383.0,64.87,64.88,64.85,64.86,12383.0
2023-05-23 15:30:00,64.85,64.88,64.82,64.87,14481.0,64.85,64.88,64.82,64.87,14481.0
2023-05-23 15:35:00,64.87,64.87,64.83,64.84,19834.0,64.87,64.87,64.83,64.84,19834.0
2023-05-23 15:40:00,64.83,64.87,64.82,64.86,24158.0,64.83,64.87,64.82,64.86,24158.0
2023-05-23 15:45:00,64.86,64.9,64.85,64.86,21096.0,64.86,64.9,64.85,64.86,21096.0
2023-05-23 15:50:00,64.86,64.88,64.84,64.87,45014.0,64.86,64.88,64.84,64.87,45014.0
2023-05-23 15:55:00,64.87,64.92,64.86,64.89,155691.0,64.87,64.92,64.86,64.89,155691.0
2023-05-24 09:30:00,65.96,65.97,65.83,65.95,169883.0,65.96,65.97,65.83,65.95,169883.0
2023-05-24 09:35:00,65.94,66.05,65.89,66.04,68565.0,65.94,66.05,65.89,66.04,68565.0
2023-05-24 09:40:00,66.05,66.05,65.84,65.93,60918.0,66.05,66.05,65.84,65.93,60918.0
2023-05-24 09:45:00,65.92,65.93,65.83,65.83,54967.0,65.92,65.93,65.83,65.83,54967.0
2023-05-24 09:50:00,65.86,65.9,65.74,65.75,43278.0,65.86,65.9,65.74,65.75,43278.0
2023-05-24 09:55:00,65.75,65.8,65.73,65.73,20972.0,65.75,65.8,65.73,65.73,20972.0
2023-05-24 10:00:00,65.72,65.82,65.66,65.68,39323.0,65.72,65.82,65.66,65.68,39323.0
2023-05-24 10:05:00,65.67,65.79,65.62,65.74,48525.0,65.67,65.79,65.62,65.74,48525.0
2023-05-24 10:10:00,65.74,65.79,65.65,65.71,37585.0,65.74,65.79,65.65,65.71,37585.0
2023-05-24 10:15:00,65.72,65.87,65.72,65.8,20282.0,65.72,65.87,65.72,65.8,20282.0
2023-05-24 10:20:00,65.79,65.82,65.64,65.69,31966.0,65.79,65.82,65.64,65.69,31966.0
2023-05-24 10:25:00,65.69,65.72,65.58,65.59,49890.0,65.69,65.72,65.58,65.59,49890.0
2023-05-24 10:30:00,65.58,66.14,65.56,66.1,472741.0,65.58,66.14,65.56,66.1,472741.0
2023-05-24 10:35:00,66.12,66.24,66.05,66.17,65974.0,66.12,66.24,66.05,66.17,65974.0
2023-05-24 10:40:00,66.17,66.19,65.99,66.01,84071.0,66.17,66.19,65.99,66.01,84071.0
2023-05-24 10:45:00,66.0,66.01,65.88,65.96,41480.0,66.0,66.01,65.88,65.96,41480.0
2023-05-24 10:50:00,65.96,66.04,65.9,66.01,28259.0,65.96,66.04,65.9,66.01,28259.0
2023-05-24 10:55:00,66.03,66.21,66.03,66.07,60992.0,66.03,66.21,66.03,66.07,60992.0
2023-05-24 11:00:00,66.09,66.15,66.0,66.08,22234.0,66.09,66.15,66.0,66.08,22234.0
2023-05-24 11:05:00,66.04,66.06,65.95,65.98,23898.0,66.04,66.06,65.95,65.98,23898.0
2023-05-24 11:10:00,65.99,66.0,65.86,65.88,16751.0,65.99,66.0,65.86,65.88,16751.0
2023-05-24 11:15:00,65.87,65.91,65.79,65.91,53519.0,65.87,65.91,65.79,65.91,53519.0
2023-05-24 11:20:00,65.91,65.99,65.83,65.98,20678.0,65.91,65.99,65.83,65.98,20678.0
2023-05-24 11:25:00,65.97,65.98,65.81,65.87,31673.0,65.97,65.98,65.81,65.87,31673.0
2023-05-24 11:30:00,65.87,65.94,65.84,65.89,16664.0,65.87,65.94,65.84,65.89,16664.0
2023-05-24 11:35:00,65.89,65.91,65.82,65.9,15584.0,65.89,65.91,65.82,65.9,15584.0
2023-05-24 11:40:00,65.94,65.97,65.8,65.82,26044.0,65.94,65.97,65.8,65.82,26044.0
2023-05-24 11:45:00,65.84,65.88,65.8,65.84,32164.0,65.84,65.88,65.8,65.84,32164.0
2023-05-24 11:50:00,65.84,65.88,65.79,65.84,40906.0,65.84,65.88,65.79,65.84,40906.0
2023-05-24 11:55:00,65.83,66.0,65.82,66.0,15906.0,65.83,66.0,65.82,66.0,15906.0
2023-05-24 12:00:00,66.01,66.17,65.98,66.16,29772.0,66.01,66.17,65.98,66.16,29772.0
2023-05-24 12:05:00,66.17,66.2,66.09,66.15,24695.0,66.17,66.2,66.09,66.15,24695.0
2023-05-24 12:10:00,66.15,66.19,66.01,66.04,72148.0,66.15,66.19,66.01,66.04,72148.0
2023-05-24 12:15:00,66.02,66.02,65.87,65.89,32612.0,66.02,66.02,65.87,65.89,32612.0
2023-05-24 12:20:00,65.91,65.91,65.65,65.65,32604.0,65.91,65.91,65.65,65.65,32604.0
2023-05-24 12:25:00,65.68,65.69,65.54,65.55,20043.0,65.68,65.69,65.54,65.55,20043.0
2023-05-24 12:30:00,65.54,65.54,65.07,65.27,142187.0,65.54,65.54,65.07,65.27,142187.0
2023-05-24 12:35:00,65.32,65.33,65.12,65.16,36566.0,65.32,65.33,65.12,65.16,36566.0
2023-05-24 12:40:00,65.2,65.2,65.08,65.12,32261.0,65.2,65.2,65.08,65.12,32261.0
2023-05-24 12:45:00,65.13,65.2,64.97,65.02,57118.0,65.13,65.2,64.97,65.02,57118.0
2023-05-24 12:50:00,64.97,65.24,64.94,65.23,31455.0,64.97,65.24,64.94,65.23,31455.0
2023-05-24 12:55:00,65.24,65.33,65.21,65.32,25200.0,65.24,65.33,65.21,65.32,25200.0
2023-05-24 13:00:00,65.32,65.38,65.2,65.21,24907.0,65.32,65.38,65.2,65.21,24907.0
2023-05-24 13:05:00,65.22,65.25,65.16,65.25,21785.0,65.22,65.25,65.16,65.25,21785.0
2023-05-24 13:10:00,65.24,65.27,65.11,65.11,13928.0,65.24,65.27,65.11,65.11,13928.0
2023-05-24 13:15:00,65.1,65.24,65.03,65.18,27225.0,65.1,65.24,65.03,65.18,27225.0
2023-05-24 13:20:00,65.18,65.3,65.15,65.15,16707.0,65.18,65.3,65.15,65.15,16707.0
2023-05-24 13:25:00,65.16,65.22,65.1,65.18,10314.0,65.16,65.22,65.1,65.18,10314.0
2023-05-24 13:30:00,65.19,65.34,65.18,65.34,11148.0,65.19,65.34,65.18,65.34,11148.0
2023-05-24 13:35:00,65.34,65.41,65.3,65.38,13453.0,65.34,65.41,65.3,65.38,13453.0
2023-05-24 13:40:00,65.4,65.48,65.38,65.46,20288.0,65.4,65.48,65.38,65.46,20288.0
2023-05-24 13:45:00,65.46,65.53,65.44,65.51,16141.0,65.46,65.53,65.44,65.51,16141.0
2023-05-24 13:50:00,65.53,65.56,65.5,65.52,10218.0,65.53,65.56,65.5,65.52,10218.0
2023-05-24 13:55:00,65.51,65.57,65.49,65.54,10553.0,65.51,65.57,65.49,65.54,10553.0
2023-05-24 14:00:00,65.54,65.56,65.49,65.52,22528.0,65.54,65.56,65.49,65.52,22528.0
2023-05-24 14:05:00,65.54,65.61,65.52,65.54,26983.0,65.54,65.61,65.52,65.54,26983.0
2023-05-24 14:10:00,65.54,65.6,65.47,65.56,11721.0,65.54,65.6,65.47,65.56,11721.0
2023-05-24 14:15:00,65.57,65.76,65.54,65.75,19683.0,65.57,65.76,65.54,65.75,19683.0
2023-05-24 14:20:00,65.76,65.87,65.71,65.86,20682.0,65.76,65.87,65.71,65.86,20682.0
2023-05-24 14:25:00,65.89,66.03,65.84,66.02,56982.0,65.89,66.03,65.84,66.02,56982.0
2023-05-24 14:30:00,66.0,66.05,65.93,65.95,22148.0,66.0,66.05,65.93,65.95,22148.0
2023-05-24 14:35:00,65.94,65.94,65.81,65.83,13295.0,65.94,65.94,65.81,65.83,13295.0
2023-05-24 14:40:00,65.84,65.87,65.78,65.81,15334.0,65.84,65.87,65.78,65.81,15334.0
2023-05-24 14:45:00,65.82,65.82,65.69,65.69,20738.0,65.82,65.82,65.69,65.69,20738.0
2023-05-24 14:50:00,65.68,65.68,65.57,65.61,22491.0,65.68,65.68,65.57,65.61,22491.0
2023-05-24 14:55:00,65.6,65.61,65.44,65.48,23058.0,65.6,65.61,65.44,65.48,23058.0
2023-05-24 15:00:00,65.47,65.48,65.36,65.4,28298.0,65.47,65.48,65.36,65.4,28298.0
2023-05-24 15:05:00,65.41,65.47,65.35,65.35,18935.0,65.41,65.47,65.35,65.35,18935.0
2023-05-24 15:10:00,65.37,65.46,65.37,65.4,33326.0,65.37,65.46,65.37,65.4,33326.0
2023-05-24 15:15:00,65.4,65.48,65.4,65.47,17984.0,65.4,65.48,65.4,65.47,17984.0
2023-05-24 15:20:00,65.48,65.62,65.45,65.61,65149.0,65.48,65.62,65.45,65.61,65149.0
2023-05-24 15:25:00,65.62,65.65,65.55,65.56,23038.0,65.62,65.65,65.55,65.56,23038.0
2023-05-24 15:30:00,65.56,65.65,65.54,65.58,27469.0,65.56,65.65,65.54,65.58,27469.0
2023-05-24 15:35:00,65.57,65.62,65.54,65.62,22453.0,65.57,65.62,65.54,65.62,22453.0
2023-05-24 15:40:00,65.62,65.64,65.57,65.61,47628.0,65.62,65.64,65.57,65.61,47628.0
2023-05-24 15:45:00,65.61,65.67,65.59,65.65,28271.0,65.61,65.67,65.59,65.65,28271.0
2023-05-24 15:50:00,65.65,65.65,65.61,65.61,78221.0,65.65,65.65,65.61,65.61,78221.0
2023-05-24 15:55:00,65.62,65.68,65.61,65.67,153526.0,65.62,65.68,65.61,65.67,153526.0
2023-05-25 09:30:00,64.46,64.46,64.22,64.34,111751.0,64.46,64.46,64.22,64.34,111751.0
2023-05-25 09:35:00,64.33,64.39,64.28,64.31,46032.0,64.33,64.39,64.28,64.31,46032.0
2023-05-25 09:40:00,64.28,64.35,64.24,64.31,27896.0,64.28,64.35,64.24,64.31,27896.0
2023-05-25 09:45:00,64.33,64.51,64.09,64.14,98532.0,64.33,64.51,64.09,64.14,98532.0
2023-05-25 09:50:00,64.14,64.41,64.04,64.4,92258.0,64.14,64.41,64.04,64.4,92258.0
2023-05-25 09:55:00,64.41,64.58,64.3,64.33,41871.0,64.41,64.58,64.3,64.33,41871.0
2023-05-25 10:00:00,64.31,64.34,64.15,64.26,245777.0,64.31,64.34,64.15,64.26,245777.0
2023-05-25 10:05:00,64.26,64.27,64.07,64.1,56781.0,64.26,64.27,64.07,64.1,56781.0
2023-05-25 10:10:00,64.1,64.21,63.99,64.18,106570.0,64.1,64.21,63.99,64.18,106570.0
2023-05-25 10:15:00,64.17,64.41,64.16,64.27,57952.0,64.17,64.41,64.16,64.27,57952.0
2023-05-25 10:20:00,64.25,64.32,64.21,64.31,27747.0,64.25,64.32,64.21,64.31,27747.0
2023-05-25 10:25:00,64.29,64.3,64.25,64.26,17491.0,64.29,64.3,64.25,64.26,17491.0
2023-05-25 10:30:00,64.25,64.35,64.11,64.32,15804.0,64.25,64.35,64.11,64.32,15804.0
2023-05-25 10:35:00,64.32,64.4,64.19,64.36,18560.0,64.32,64.4,64.19,64.36,18560.0
2023-05-25 10:40:00,64.4,64.53,64.34,64.53,28358.0,64.4,64.53,64.34,64.53,28358.0
2023-05-25 10:45:00,64.53,64.58,64.39,64.41,20517.0,64.53,64.58,64.39,64.41,20517.0
2023-05-25 10:50:00,64.42,64.56,64.42,64.56,22517.0,64.42,64.56,64.42,64.56,22517.0
2023-05-25 10:55:00,64.54,64.56,64.46,64.53,14561.0,64.54,64.56,64.46,64.53,14561.0
2023-05-25 11:00:00,64.54,64.61,64.47,64.53,14460.0,64.54,64.61,64.47,64.53,14460.0
2023-05-25 11:05:00,64.53,64.63,64.52,64.55,8870.0,64.53,64.63,64.52,64.55,8870.0
2023-05-25 11:10:00,64.55,64.7,64.41,64.45,48521.0,64.55,64.7,64.41,64.45,48521.0
2023-05-25 11:15:00,64.45,64.5,64.28,64.39,38778.0,64.45,64.5,64.28,64.39,38778.0
2023-05-25 11:20:00,64.36,64.39,64.22,64.22,45416.0,64.36,64.39,64.22,64.22,45416.0
2023-05-25 11:25:00,64.24,64.26,64.11,64.15,31059.0,64.24,64.26,64.11,64.15,31059.0
2023-05-25 11:30:00,64.15,64.19,63.77,63.87,86839.0,64.15,64.19,63.77,63.87,86839.0
2023-05-25 11:35:00,63.87,63.9,63.76,63.76,32378.0,63.87,63.9,63.76,63.76,32378.0
2023-05-25 11:40:00,63.75,63.75,63.44,63.53,105257.0,63.75,63.75,63.44,63.53,105257.0
2023-05-25 11:45:00,63.54,63.6,63.44,63.5,82976.0,63.54,63.6,63.44,63.5,82976.0
2023-05-25 11:50:00,63.49,63.62,63.21,63.46,260762.0,63.49,63.62,63.21,63.46,260762.0
2023-05-25 11:55:00,63.47,63.51,63.36,63.5,55311.0,63.47,63.51,63.36,63.5,55311.0
2023-05-25 12:00:00,63.48,63.57,63.42,63.55,63759.0,63.48,63.57,63.42,63.55,63759.0
2023-05-25 12:05:00,63.55,63.57,63.49,63.52,40886.0,63.55,63.57,63.49,63.52,40886.0
2023-05-25 12:10:00,63.52,63.63,63.47,63.54,32984.0,63.52,63.63,63.47,63.54,32984.0
2023-05-25 12:15:00,63.51,63.57,63.46,63.5,41183.0,63.51,63.57,63.46,63.5,41183.0
2023-05-25 12:20:00,63.51,63.56,63.43,63.44,48500.0,63.51,63.56,63.43,63.44,48500.0
2023-05-25 12:25:00,63.46,63.55,63.39,63.55,22961.0,63.46,63.55,63.39,63.55,22961.0
2023-05-25 12:30:00,63.59,63.85,63.57,63.81,53500.0,63.59,63.85,63.57,63.81,53500.0
2023-05-25 12:35:00,63.78,63.84,63.75,63.77,31059.0,63.78,63.84,63.75,63.77,31059.0
2023-05-25 12:40:00,63.78,63.84,63.73,63.81,32085.0,63.78,63.84,63.73,63.81,32085.0
2023-05-25 12:45:00,63.81,63.87,63.78,63.85,6280.0,63.81,63.87,63.78,63.85,6280.0
2023-05-25 12:50:00,63.84,63.9,63.77,63.8,37621.0,63.84,63.9,63.77,63.8,37621.0
2023-05-25 12:55:00,63.81,63.89,63.76,63.83,34286.0,63.81,63.89,63.76,63.83,34286.0
2023-05-25 13:00:00,63.82,63.85,63.76,63.83,13689.0,63.82,63.85,63.76,63.83,13689.0
2023-05-25 13:05:00,63.82,63.84,63.68,63.84,92539.0,63.82,63.84,63.68,63.84,92539.0
2023-05-25 13:10:00,63.85,63.86,63.75,63.76,15528.0,63.85,63.86,63.75,63.76,15528.0
2023-05-25 13:15:00,63.76,63.79,63.72,63.73,18000.0,63.76,63.79,63.72,63.73,18000.0
2023-05-25 13:20:00,63.73,63.85,63.73,63.84,25908.0,63.73,63.85,63.73,63.84,25908.0
2023-05-25 13:25:00,63.83,63.88,63.81,63.85,10490.0,63.83,63.88,63.81,63.85,10490.0
2023-05-25 13:30:00,63.83,63.88,63.8,63.87,25329.0,63.83,63.88,63.8,63.87,25329.0
2023-05-25 13:35:00,63.85,63.9,63.79,63.79,16191.0,63.85,63.9,63.79,63.79,16191.0
2023-05-25 13:40:00,63.79,63.89,63.78,63.85,10206.0,63.79,63.89,63.78,63.85,10206.0
2023-05-25 13:45:00,63.84,63.85,63.77,63.78,10085.0,63.84,63.85,63.77,63.78,10085.0
2023-05-25 13:50:00,63.79,63.8,63.74,63.74,19782.0,63.79,63.8,63.74,63.74,19782.0
2023-05-25 13:55:00,63.74,63.82,63.73,63.8,11038.0,63.74,63.82,63.73,63.8,11038.0
2023-05-25 14:00:00,63.8,63.97,63.8,63.9,24015.0,63.8,63.97,63.8,63.9,24015.0
2023-05-25 14:05:00,63.89,63.92,63.81,63.82,20895.0,63.89,63.92,63.81,63.82,20895.0
2023-05-25 14:10:00,63.85,63.95,63.79,63.94,19709.0,63.85,63.95,63.79,63.94,19709.0
2023-05-25 14:15:00,63.95,63.99,63.93,63.95,22620.0,63.95,63.99,63.93,63.95,22620.0
2023-05-25 14:20:00,63.95,64.04,63.91,63.99,25048.0,63.95,64.04,63.91,63.99,25048.0
2023-05-25 14:25:00,64.01,64.05,63.98,63.99,32785.0,64.01,64.05,63.98,63.99,32785.0
2023-05-25 14:30:00,63.98,63.98,63.93,63.95,15179.0,63.98,63.98,63.93,63.95,15179.0
2023-05-25 14:35:00,63.95,63.95,63.82,63.88,21768.0,63.95,63.95,63.82,63.88,21768.0
2023-05-25 14:40:00,63.88,63.89,63.82,63.86,26148.0,63.88,63.89,63.82,63.86,26148.0
2023-05-25 14:45:00,63.85,63.89,63.84,63.86,65990.0,63.85,63.89,63.84,63.86,65990.0
2023-05-25 14:50:00,63.85,63.93,63.85,63.93,31577.0,63.85,63.93,63.85,63.93,31577.0
2023-05-25 14:55:00,63.93,63.96,63.91,63.94,10441.0,63.93,63.96,63.91,63.94,10441.0
2023-05-25 15:00:00,63.94,63.98,63.94,63.96,8199.0,63.94,63.98,63.94,63.96,8199.0
2023-05-25 15:05:00,63.97,64.04,63.97,64.03,7800.0,63.97,64.04,63.97,64.03,7800.0
2023-05-25 15:10:00,64.05,64.05,64.01,64.02,7785.0,64.05,64.05,64.01,64.02,7785.0
2023-05-25 15:15:00,64.02,64.03,63.99,64.02,9814.0,64.02,64.03,63.99,64.02,9814.0
2023-05-25 15:20:00,64.02,64.07,64.02,64.06,20535.0,64.02,64.07,64.02,64.06,20535.0
2023-05-25 15:25:00,64.04,64.13,64.04,64.12,52975.0,64.04,64.13,64.04,64.12,52975.0
2023-05-25 15:30:00,64.11,64.12,64.06,64.09,38034.0,64.11,64.12,64.06,64.09,38034.0
2023-05-25 15:35:00,64.08,64.09,64.05,64.06,60237.0,64.08,64.09,64.05,64.06,60237.0
2023-05-25 15:40:00,64.07,64.1,64.06,64.09,35818.0,64.07,64.1,64.06,64.09,35818.0
2023-05-25 15:45:00,64.09,64.12,64.07,64.08,45674.0,64.09,64.12,64.07,64.08,45674.0
2023-05-25 15:50:00,64.08,64.09,64.04,64.04,47104.0,64.08,64.09,64.04,64.04,47104.0
2023-05-25 15:55:00,64.04,64.1,64.03,64.1,143439.0,64.04,64.1,64.03,64.1,143439.0
2023-05-26 09:30:00,64.9,64.94,64.81,64.86,39877.0,64.9,64.94,64.81,64.86,39877.0
2023-05-26 09:35:00,64.87,64.91,64.69,64.7,29729.0,64.87,64.91,64.69,64.7,29729.0
2023-05-26 09:40:00,64.69,64.83,64.64,64.79,32679.0,64.69,64.83,64.64,64.79,32679.0
2023-05-26 09:45:00,64.8,64.87,64.7,64.71,28486.0,64.8,64.87,64.7,64.71,28486.0
2023-05-26 09:50:00,64.72,64.78,64.63,64.76,30710.0,64.72,64.78,64.63,64.76,30710.0
2023-05-26 09:55:00,64.77,64.8,64.7,64.74,10464.0,64.77,64.8,64.7,64.74,10464.0
2023-05-26 10:00:00,64.75,64.81,64.67,64.74,15755.0,64.75,64.81,64.67,64.74,15755.0
2023-05-26 10:05:00,64.76,64.99,64.76,64.9,25284.0,64.76,64.99,64.76,64.9,25284.0
2023-05-26 10:10:00,64.9,64.91,64.77,64.79,14491.0,64.9,64.91,64.77,64.79,14491.0
2023-05-26 10:15:00,64.79,64.85,64.73,64.84,14326.0,64.79,64.85,64.73,64.84,14326.0
2023-05-26 10:20:00,64.86,64.88,64.81,64.87,17352.0,64.86,64.88,64.81,64.87,17352.0
2023-05-26 10:25:00,64.86,64.88,64.74,64.77,33442.0,64.86,64.88,64.74,64.77,33442.0
2023-05-26 10:30:00,64.78,64.8,64.57,64.7,37972.0,64.78,64.8,64.57,64.7,37972.0
2023-05-26 10:35:00,64.7,64.8,64.65,64.7,42240.0,64.7,64.8,64.65,64.7,42240.0
2023-05-26 10:40:00,64.7,64.73,64.63,64.63,39907.0,64.7,64.73,64.63,64.63,39907.0
2023-05-26 10:45:00,64.64,64.64,64.54,64.55,18354.0,64.64,64.64,64.54,64.55,18354.0
2023-05-26 10:50:00,64.55,64.57,64.41,64.44,23952.0,64.55,64.57,64.41,64.44,23952.0
2023-05-26 10:55:00,64.44,64.48,64.36,64.41,19278.0,64.44,64.48,64.36,64.41,19278.0
2023-05-26 11:00:00,64.42,64.6,64.41,64.53,12880.0,64.42,64.6,64.41,64.53,12880.0
2023-05-26 11:05:00,64.54,64.61,64.52,64.54,11110.0,64.54,64.61,64.52,64.54,11110.0
2023-05-26 11:10:00,64.53,64.57,64.44,64.55,12672.0,64.53,64.57,64.44,64.55,12672.0
2023-05-26 11:15:00,64.53,64.88,64.53,64.86,44446.0,64.53,64.88,64.53,64.86,44446.0
2023-05-26 11:20:00,64.87,64.93,64.8,64.85,39482.0,64.87,64.93,64.8,64.85,39482.0
2023-05-26 11:25:00,64.87,64.9,64.74,64.74,77016.0,64.87,64.9,64.74,64.74,77016.0
2023-05-26 11:30:00,64.75,64.82,64.74,64.79,15592.0,64.75,64.82,64.74,64.79,15592.0
2023-05-26 11:35:00,64.8,64.85,64.75,64.75,7708.0,64.8,64.85,64.75,64.75,7708.0
2023-05-26 11:40:00,64.8,64.8,64.55,64.56,11849.0,64.8,64.8,64.55,64.56,11849.0
2023-05-26 11:45:00,64.55,64.62,64.44,64.54,24246.0,64.55,64.62,64.44,64.54,24246.0
2023-05-26 11:50:00,64.52,64.67,64.51,64.67,7235.0,64.52,64.67,64.51,64.67,7235.0
2023-05-26 11:55:00,64.65,64.66,64.56,64.6,11105.0,64.65,64.66,64.56,64.6,11105.0
2023-05-26 12:00:00,64.62,64.65,64.55,64.55,16013.0,64.62,64.65,64.55,64.55,16013.0
2023-05-26 12:05:00,64.56,64.75,64.55,64.71,23338.0,64.56,64.75,64.55,64.71,23338.0
2023-05-26 12:10:00,64.73,64.73,64.65,64.68,12788.0,64.73,64.73,64.65,64.68,12788.0
2023-05-26 12:15:00,64.68,64.76,64.64,64.74,19419.0,64.68,64.76,64.64,64.74,19419.0
2023-05-26 12:20:00,64.75,64.8,64.68,64.79,6503.0,64.75,64.8,64.68,64.79,6503.0
2023-05-26 12:25:00,64.8,64.8,64.7,64.74,13682.0,64.8,64.8,64.7,64.74,13682.0
2023-05-26 12:30:00,64.75,64.81,64.73,64.74,6307.0,64.75,64.81,64.73,64.74,6307.0
2023-05-26 12:35:00,64.73,64.73,64.58,64.62,17029.0,64.73,64.73,64.58,64.62,17029.0
2023-05-26 12:40:00,64.6,64.69,64.6,64.62,8297.0,64.6,64.69,64.6,64.62,8297.0
2023-05-26 12:45:00,64.63,64.65,64.53,64.56,12531.0,64.63,64.65,64.53,64.56,12531.0
2023-05-26 12:50:00,64.57,64.65,64.53,64.63,20373.0,64.57,64.65,64.53,64.63,20373.0
2023-05-26 12:55:00,64.66,64.66,64.52,64.55,18586.0,64.66,64.66,64.52,64.55,18586.0
2023-05-26 13:00:00,64.53,64.65,64.51,64.6,21366.0,64.53,64.65,64.51,64.6,21366.0
2023-05-26 13:05:00,64.58,64.63,64.56,64.62,30828.0,64.58,64.63,64.56,64.62,30828.0
2023-05-26 13:10:00,64.61,64.63,64.57,64.58,16653.0,64.61,64.63,64.57,64.58,16653.0
2023-05-26 13:15:00,64.58,64.58,64.51,64.55,14172.0,64.58,64.58,64.51,64.55,14172.0
2023-05-26 13:20:00,64.57,64.62,64.54,64.55,7977.0,64.57,64.62,64.54,64.55,7977.0
2023-05-26 13:25:00,64.52,64.54,64.5,64.53,10349.0,64.52,64.54,64.5,64.53,10349.0
2023-05-26 13:30:00,64.52,64.54,64.47,64.54,5314.0,64.52,64.54,64.47,64.54,5314.0
2023-05-26 13:35:00,64.53,64.58,64.51,64.57,3316.0,64.53,64.58,64.51,64.57,3316.0
2023-05-26 13:40:00,64.57,64.58,64.48,64.49,6803.0,64.57,64.58,64.48,64.49,6803.0
2023-05-26 13:45:00,64.49,64.59,64.49,64.54,18037.0,64.49,64.59,64.49,64.54,18037.0
2023-05-26 13:50:00,64.55,64.63,64.53,64.61,8753.0,64.55,64.63,64.53,64.61,8753.0
2023-05-26 13:55:00,64.62,64.66,64.58,64.64,20056.0,64.62,64.66,64.58,64.64,20056.0
2023-05-26 14:00:00,64.64,64.65,64.6,64.62,38431.0,64.64,64.65,64.6,64.62,38431.0
2023-05-26 14:05:00,64.62,64.62,64.53,64.53,12534.0,64.62,64.62,64.53,64.53,12534.0
2023-05-26 14:10:00,64.51,64.57,64.51,64.53,10667.0,64.51,64.57,64.51,64.53,10667.0
2023-05-26 14:15:00,64.53,64.7,64.52,64.63,27543.0,64.53,64.7,64.52,64.63,27543.0
2023-05-26 14:20:00,64.62,64.68,64.56,64.68,20431.0,64.62,64.68,64.56,64.68,20431.0
2023-05-26 14:25:00,64.69,64.78,64.68,64.73,43149.0,64.69,64.78,64.68,64.73,43149.0
2023-05-26 14:30:00,64.75,64.76,64.71,64.71,10115.0,64.75,64.76,64.71,64.71,10115.0
2023-05-26 14:35:00,64.71,64.73,64.68,64.73,7040.0,64.71,64.73,64.68,64.73,7040.0
2023-05-26 14:40:00,64.73,64.73,64.71,64.71,4311.0,64.73,64.73,64.71,64.71,4311.0
2023-05-26 14:45:00,64.72,64.77,64.72,64.75,15075.0,64.72,64.77,64.72,64.75,15075.0
2023-05-26 14:50:00,64.76,64.81,64.74,64.81,8275.0,64.76,64.81,64.74,64.81,8275.0
2023-05-26 14:55:00,64.81,64.85,64.81,64.83,11265.0,64.81,64.85,64.81,64.83,11265.0
2023-05-26 15:00:00,64.82,64.89,64.81,64.88,15778.0,64.82,64.89,64.81,64.88,15778.0
2023-05-26 15:05:00,64.87,64.88,64.81,64.88,19677.0,64.87,64.88,64.81,64.88,19677.0
2023-05-26 15:10:00,64.88,64.89,64.86,64.88,18069.0,64.88,64.89,64.86,64.88,18069.0
2023-05-26 15:15:00,64.89,64.9,64.88,64.88,7850.0,64.89,64.9,64.88,64.88,7850.0
2023-05-26 15:20:00,64.86,64.91,64.86,64.89,5278.0,64.86,64.91,64.86,64.89,5278.0
2023-05-26 15:25:00,64.91,64.92,64.89,64.89,13892.0,64.91,64.92,64.89,64.89,13892.0
2023-05-26 15:30:00,64.89,64.93,64.88,64.92,15337.0,64.89,64.93,64.88,64.92,15337.0
2023-05-26 15:35:00,64.92,64.94,64.91,64.94,18404.0,64.92,64.94,64.91,64.94,18404.0
2023-05-26 15:40:00,64.94,64.96,64.87,64.89,43359.0,64.94,64.96,64.87,64.89,43359.0
2023-05-26 15:45:00,64.88,64.9,64.87,64.89,32759.0,64.88,64.9,64.87,64.89,32759.0
2023-05-26 15:50:00,64.88,64.89,64.84,64.88,48361.0,64.88,64.89,64.84,64.88,48361.0
2023-05-26 15:55:00,64.89,64.89,64.82,64.82,157144.0,64.89,64.89,64.82,64.82,157144.0
2023-05-30 09:30:00,62.85,62.85,62.34,62.44,287688.0,62.85,62.85,62.34,62.44,287688.0
2023-05-30 09:35:00,62.43,62.63,62.42,62.63,136976.0,62.43,62.63,62.42,62.63,136976.0
2023-05-30 09:40:00,62.6,62.96,62.51,62.95,96194.0,62.6,62.96,62.51,62.95,96194.0
2023-05-30 09:45:00,62.96,62.97,62.65,62.68,56611.0,62.96,62.97,62.65,62.68,56611.0
2023-05-30 09:50:00,62.69,62.73,62.52,62.57,45354.0,62.69,62.73,62.52,62.57,45354.0
2023-05-30 09:55:00,62.6,62.67,62.51,62.64,39937.0,62.6,62.67,62.51,62.64,39937.0
2023-05-30 10:00:00,62.63,62.72,62.42,62.47,118891.0,62.63,62.72,62.42,62.47,118891.0
2023-05-30 10:05:00,62.45,62.77,62.38,62.75,205509.0,62.45,62.77,62.38,62.75,205509.0
2023-05-30 10:10:00,62.75,62.84,62.5,62.57,39085.0,62.75,62.84,62.5,62.57,39085.0
2023-05-30 10:15:00,62.57,62.93,62.56,62.93,60662.0,62.57,62.93,62.56,62.93,60662.0
2023-05-30 10:20:00,62.93,62.95,62.65,62.71,81320.0,62.93,62.95,62.65,62.71,81320.0
2023-05-30 10:25:00,62.7,62.7,62.48,62.54,54198.0,62.7,62.7,62.48,62.54,54198.0
2023-05-30 10:30:00,62.52,62.6,62.44,62.53,46691.0,62.52,62.6,62.44,62.53,46691.0
2023-05-30 10:35:00,62.52,62.56,62.43,62.46,40667.0,62.52,62.56,62.43,62.46,40667.0
2023-05-30 10:40:00,62.45,62.54,62.21,62.22,161407.0,62.45,62.54,62.21,62.22,161407.0
2023-05-30 10:45:00,62.23,62.34,62.13,62.25,253707.0,62.23,62.34,62.13,62.25,253707.0
2023-05-30 10:50:00,62.23,62.37,62.19,62.21,65525.0,62.23,62.37,62.19,62.21,65525.0
2023-05-30 10:55:00,62.21,62.3,62.18,62.29,47025.0,62.21,62.3,62.18,62.29,47025.0
2023-05-30 11:00:00,62.28,62.43,62.27,62.38,35428.0,62.28,62.43,62.27,62.38,35428.0
2023-05-30 11:05:00,62.38,62.65,62.38,62.65,114237.0,62.38,62.65,62.38,62.65,114237.0
2023-05-30 11:10:00,62.64,62.69,62.5,62.51,55996.0,62.64,62.69,62.5,62.51,55996.0
2023-05-30 11:15:00,62.51,62.56,62.39,62.41,128105.0,62.51,62.56,62.39,62.41,128105.0
2023-05-30 11:20:00,62.41,62.62,62.41,62.56,110394.0,62.41,62.62,62.41,62.56,110394.0
2023-05-30 11:25:00,62.57,62.69,62.49,62.6,129540.0,62.57,62.69,62.49,62.6,129540.0
2023-05-30 11:30:00,62.59,62.64,62.53,62.54,126049.0,62.59,62.64,62.53,62.54,126049.0
2023-05-30 11:35:00,62.55,62.59,62.24,62.25,44845.0,62.55,62.59,62.24,62.25,44845.0
2023-05-30 11:40:00,62.23,62.25,62.06,62.08,71606.0,62.23,62.25,62.06,62.08,71606.0
2023-05-30 11:45:00,62.07,62.3,62.07,62.22,42205.0,62.07,62.3,62.07,62.22,42205.0
2023-05-30 11:50:00,62.21,62.21,62.07,62.08,30975.0,62.21,62.21,62.07,62.08,30975.0
2023-05-30 11:55:00,62.08,62.18,62.06,62.14,24650.0,62.08,62.18,62.06,62.14,24650.0
2023-05-30 12:00:00,62.13,62.23,62.13,62.16,102386.0,62.13,62.23,62.13,62.16,102386.0
2023-05-30 12:05:00,62.17,62.17,62.08,62.13,14155.0,62.17,62.17,62.08,62.13,14155.0
2023-05-30 12:10:00,62.12,62.29,62.12,62.28,27563.0,62.12,62.29,62.12,62.28,27563.0
2023-05-30 12:15:00,62.29,62.33,62.23,62.3,36494.0,62.29,62.33,62.23,62.3,36494.0
2023-05-30 12:20:00,62.33,62.33,62.12,62.14,28964.0,62.33,62.33,62.12,62.14,28964.0
2023-05-30 12:25:00,62.15,62.31,62.14,62.31,29363.0,62.15,62.31,62.14,62.31,29363.0
2023-05-30 12:30:00,62.3,62.34,62.2,62.2,17373.0,62.3,62.34,62.2,62.2,17373.0
2023-05-30 12:35:00,62.21,62.4,62.21,62.31,35331.0,62.21,62.4,62.21,62.31,35331.0
2023-05-30 12:40:00,62.29,62.29,62.08,62.12,20715.0,62.29,62.29,62.08,62.12,20715.0
2023-05-30 12:45:00,62.09,62.18,62.08,62.14,14542.0,62.09,62.18,62.08,62.14,14542.0
2023-05-30 12:50:00,62.12,62.15,61.98,62.1,108503.0,62.12,62.15,61.98,62.1,108503.0
2023-05-30 12:55:00,62.08,62.12,62.02,62.11,25292.0,62.08,62.12,62.02,62.11,25292.0
2023-05-30 13:00:00,62.1,62.1,61.98,62.0,12583.0,62.1,62.1,61.98,62.0,12583.0
2023-05-30 13:05:00,62.0,62.04,61.99,62.01,115666.0,62.0,62.04,61.99,62.01,115666.0
2023-05-30 13:10:00,62.01,62.01,61.7,61.77,156300.0,62.01,62.01,61.7,61.77,156300.0
2023-05-30 13:15:00,61.78,62.05,61.7,61.98,80045.0,61.78,62.05,61.7,61.98,80045.0
2023-05-30 13:20:00,61.97,61.99,61.86,61.9,27702.0,61.97,61.99,61.86,61.9,27702.0
2023-05-30 13:25:00,61.89,61.93,61.78,61.81,36137.0,61.89,61.93,61.78,61.81,36137.0
2023-05-30 13:30:00,61.82,61.92,61.8,61.9,30471.0,61.82,61.92,61.8,61.9,30471.0
2023-05-30 13:35:00,61.9,62.0,61.9,61.97,13586.0,61.9,62.0,61.9,61.97,13586.0
2023-05-30 13:40:00,61.98,62.04,61.98,62.02,15397.0,61.98,62.04,61.98,62.02,15397.0
2023-05-30 13:45:00,62.0,62.06,61.98,62.04,17262.0,62.0,62.06,61.98,62.04,17262.0
2023-05-30 13:50:00,62.03,62.03,61.87,61.89,112920.0,62.03,62.03,61.87,61.89,112920.0
2023-05-30 13:55:00,61.88,61.92,61.83,61.85,91548.0,61.88,61.92,61.83,61.85,91548.0
2023-05-30 14:00:00,61.85,62.02,61.83,61.99,95986.0,61.85,62.02,61.83,61.99,95986.0
2023-05-30 14:05:00,61.99,62.03,61.91,61.95,12770.0,61.99,62.03,61.91,61.95,12770.0
2023-05-30 14:10:00,61.95,62.04,61.95,62.03,27754.0,61.95,62.04,61.95,62.03,27754.0
2023-05-30 14:15:00,62.02,62.09,62.02,62.07,47363.0,62.02,62.09,62.02,62.07,47363.0
2023-05-30 14:20:00,62.06,62.13,61.99,62.09,88077.0,62.06,62.13,61.99,62.09,88077.0
2023-05-30 14:25:00,62.09,62.13,62.01,62.05,83343.0,62.09,62.13,62.01,62.05,83343.0
2023-05-30 14:30:00,62.05,62.15,62.05,62.12,53914.0,62.05,62.15,62.05,62.12,53914.0
2023-05-30 14:35:00,62.12,62.16,62.07,62.1,38454.0,62.12,62.16,62.07,62.1,38454.0
2023-05-30 14:40:00,62.1,62.22,62.07,62.21,53464.0,62.1,62.22,62.07,62.21,53464.0
2023-05-30 14:45:00,62.2,62.26,62.19,62.21,53586.0,62.2,62.26,62.19,62.21,53586.0
2023-05-30 14:50:00,62.21,62.27,62.18,62.27,46177.0,62.21,62.27,62.18,62.27,46177.0
2023-05-30 14:55:00,62.27,62.27,62.2,62.21,26693.0,62.27,62.27,62.2,62.21,26693.0
2023-05-30 15:00:00,62.22,62.27,62.2,62.23,46345.0,62.22,62.27,62.2,62.23,46345.0
2023-05-30 15:05:00,62.23,62.27,62.2,62.26,29937.0,62.23,62.27,62.2,62.26,29937.0
2023-05-30 15:10:00,62.25,62.26,62.19,62.2,27765.0,62.25,62.26,62.19,62.2,27765.0
2023-05-30 15:15:00,62.21,62.27,62.19,62.25,82493.0,62.21,62.27,62.19,62.25,82493.0
2023-05-30 15:20:00,62.26,62.28,62.25,62.27,28233.0,62.26,62.28,62.25,62.27,28233.0
2023-05-30 15:25:00,62.27,62.3,62.25,62.26,43226.0,62.27,62.3,62.25,62.26,43226.0
2023-05-30 15:30:00,62.27,62.3,62.26,62.27,25143.0,62.27,62.3,62.26,62.27,25143.0
2023-05-30 15:35:00,62.28,62.29,62.26,62.29,29698.0,62.28,62.29,62.26,62.29,29698.0
2023-05-30 15:40:00,62.28,62.29,62.24,62.24,49537.0,62.28,62.29,62.24,62.24,49537.0
2023-05-30 15:45:00,62.24,62.28,62.24,62.26,59566.0,62.24,62.28,62.24,62.26,59566.0
2023-05-30 15:50:00,62.26,62.29,62.24,62.28,138471.0,62.26,62.29,62.24,62.28,138471.0
2023-05-30 15:55:00,62.28,62.32,62.26,62.3,239480.0,62.28,62.32,62.26,62.3,239480.0
2023-05-31 09:30:00,61.48,61.76,61.48,61.61,98688.0,61.48,61.76,61.48,61.61,98688.0
2023-05-31 09:35:00,61.6,61.72,61.52,61.58,78536.0,61.6,61.72,61.52,61.58,78536.0
2023-05-31 09:40:00,61.59,61.61,61.42,61.43,87647.0,61.59,61.61,61.42,61.43,87647.0
2023-05-31 09:45:00,61.42,61.46,61.19,61.29,80523.0,61.42,61.46,61.19,61.29,80523.0
2023-05-31 09:50:00,61.28,61.4,61.25,61.31,38254.0,61.28,61.4,61.25,61.31,38254.0
2023-05-31 09:55:00,61.31,61.42,61.3,61.37,49290.0,61.31,61.42,61.3,61.37,49290.0
2023-05-31 10:00:00,61.32,61.35,61.19,61.31,53173.0,61.32,61.35,61.19,61.31,53173.0
2023-05-31 10:05:00,61.31,61.44,61.23,61.36,47401.0,61.31,61.44,61.23,61.36,47401.0
2023-05-31 10:10:00,61.35,61.35,61.11,61.33,100045.0,61.35,61.35,61.11,61.33,100045.0
2023-05-31 10:15:00,61.32,61.4,61.23,61.3,45103.0,61.32,61.4,61.23,61.3,45103.0
2023-05-31 10:20:00,61.31,61.4,61.2,61.3,44452.0,61.31,61.4,61.2,61.3,44452.0
2023-05-31 10:25:00,61.3,61.3,61.21,61.25,40767.0,61.3,61.3,61.21,61.25,40767.0
2023-05-31 10:30:00,61.24,61.66,61.22,61.62,49835.0,61.24,61.66,61.22,61.62,49835.0
2023-05-31 10:35:00,61.6,62.05,61.57,62.05,116557.0,61.6,62.05,61.57,62.05,116557.0
2023-05-31 10:40:00,62.04,62.09,61.87,61.92,38364.0,62.04,62.09,61.87,61.92,38364.0
2023-05-31 10:45:00,61.9,62.02,61.7,61.73,32625.0,61.9,62.02,61.7,61.73,32625.0
2023-05-31 10:50:00,61.73,61.78,61.6,61.63,36015.0,61.73,61.78,61.6,61.63,36015.0
2023-05-31 10:55:00,61.63,61.74,61.59,61.59,34042.0,61.63,61.74,61.59,61.59,34042.0
2023-05-31 11:00:00,61.57,61.6,61.51,61.54,46523.0,61.57,61.6,61.51,61.54,46523.0
2023-05-31 11:05:00,61.53,61.59,61.38,61.41,19563.0,61.53,61.59,61.38,61.41,19563.0
2023-05-31 11:10:00,61.41,61.43,61.32,61.36,17123.0,61.41,61.43,61.32,61.36,17123.0
2023-05-31 11:15:00,61.35,61.6,61.35,61.47,29666.0,61.35,61.6,61.35,61.47,29666.0
2023-05-31 11:20:00,61.46,61.48,61.25,61.31,55928.0,61.46,61.48,61.25,61.31,55928.0
2023-05-31 11:25:00,61.3,61.5,61.28,61.36,56749.0,61.3,61.5,61.28,61.36,56749.0
2023-05-31 11:30:00,61.38,61.74,61.37,61.72,52804.0,61.38,61.74,61.37,61.72,52804.0
2023-05-31 11:35:00,61.69,61.83,61.64,61.73,28620.0,61.69,61.83,61.64,61.73,28620.0
2023-05-31 11:40:00,61.75,61.75,61.62,61.65,28489.0,61.75,61.75,61.62,61.65,28489.0
2023-05-31 11:45:00,61.64,61.69,61.55,61.63,16825.0,61.64,61.69,61.55,61.63,16825.0
2023-05-31 11:50:00,61.63,61.66,61.53,61.65,12323.0,61.63,61.66,61.53,61.65,12323.0
2023-05-31 11:55:00,61.64,61.7,61.56,61.63,21465.0,61.64,61.7,61.56,61.63,21465.0
2023-05-31 12:00:00,61.63,61.72,61.62,61.63,19162.0,61.63,61.72,61.62,61.63,19162.0
2023-05-31 12:05:00,61.63,61.64,61.59,61.62,14701.0,61.63,61.64,61.59,61.62,14701.0
2023-05-31 12:10:00,61.63,61.77,61.63,61.74,28401.0,61.63,61.77,61.63,61.74,28401.0
2023-05-31 12:15:00,61.75,61.78,61.71,61.71,33535.0,61.75,61.78,61.71,61.71,33535.0
2023-05-31 12:20:00,61.71,61.93,61.71,61.88,28620.0,61.71,61.93,61.71,61.88,28620.0
2023-05-31 12:25:00,61.87,61.88,61.71,61.76,18343.0,61.87,61.88,61.71,61.76,18343.0
2023-05-31 12:30:00,61.75,61.75,61.57,61.61,16033.0,61.75,61.75,61.57,61.61,16033.0
2023-05-31 12:35:00,61.6,61.6,61.45,61.46,21850.0,61.6,61.6,61.45,61.46,21850.0
2023-05-31 12:40:00,61.46,61.69,61.45,61.6,24326.0,61.46,61.69,61.45,61.6,24326.0
2023-05-31 12:45:00,61.61,61.61,61.48,61.52,23373.0,61.61,61.61,61.48,61.52,23373.0
2023-05-31 12:50:00,61.51,61.52,61.41,61.44,20294.0,61.51,61.52,61.41,61.44,20294.0
2023-05-31 12:55:00,61.44,61.44,61.37,61.38,18440.0,61.44,61.44,61.37,61.38,18440.0
2023-05-31 13:00:00,61.39,61.42,61.27,61.29,16277.0,61.39,61.42,61.27,61.29,16277.0
2023-05-31 13:05:00,61.29,61.38,61.25,61.37,23053.0,61.29,61.38,61.25,61.37,23053.0
2023-05-31 13:10:00,61.39,61.4,61.33,61.35,14363.0,61.39,61.4,61.33,61.35,14363.0
2023-05-31 13:15:00,61.34,61.38,61.29,61.3,27058.0,61.34,61.38,61.29,61.3,27058.0
2023-05-31 13:20:00,61.28,61.3,61.26,61.28,10896.0,61.28,61.3,61.26,61.28,10896.0
2023-05-31 13:25:00,61.27,61.3,61.26,61.3,14773.0,61.27,61.3,61.26,61.3,14773.0
2023-05-31 13:30:00,61.31,61.33,61.22,61.28,20125.0,61.31,61.33,61.22,61.28,20125.0
2023-05-31 13:35:00,61.29,61.34,61.24,61.34,30194.0,61.29,61.34,61.24,61.34,30194.0
2023-05-31 13:40:00,61.34,61.51,61.34,61.46,46785.0,61.34,61.51,61.34,61.46,46785.0
2023-05-31 13:45:00,61.46,61.48,61.23,61.24,29347.0,61.46,61.48,61.23,61.24,29347.0
2023-05-31 13:50:00,61.24,61.26,61.21,61.21,21564.0,61.24,61.26,61.21,61.21,21564.0
2023-05-31 13:55:00,61.21,61.28,61.21,61.23,18400.0,61.21,61.28,61.21,61.23,18400.0
2023-05-31 14:00:00,61.23,61.25,61.0,61.06,61309.0,61.23,61.25,61.0,61.06,61309.0
2023-05-31 14:05:00,61.04,61.09,60.99,61.01,26099.0,61.04,61.09,60.99,61.01,26099.0
2023-05-31 14:10:00,60.99,61.03,60.92,60.97,59003.0,60.99,61.03,60.92,60.97,59003.0
2023-05-31 14:15:00,60.98,61.0,60.79,60.93,76907.0,60.98,61.0,60.79,60.93,76907.0
2023-05-31 14:20:00,60.92,60.93,60.76,60.79,47770.0,60.92,60.93,60.76,60.79,47770.0
2023-05-31 14:25:00,60.8,60.94,60.67,60.88,94090.0,60.8,60.94,60.67,60.88,94090.0
2023-05-31 14:30:00,60.87,60.92,60.82,60.9,58885.0,60.87,60.92,60.82,60.9,58885.0
2023-05-31 14:35:00,60.9,60.97,60.9,60.95,26716.0,60.9,60.97,60.9,60.95,26716.0
2023-05-31 14:40:00,60.94,61.0,60.92,60.98,18069.0,60.94,61.0,60.92,60.98,18069.0
2023-05-31 14:45:00,60.99,61.0,60.92,60.95,17859.0,60.99,61.0,60.92,60.95,17859.0
2023-05-31 14:50:00,60.95,60.96,60.86,60.89,33489.0,60.95,60.96,60.86,60.89,33489.0
2023-05-31 14:55:00,60.89,60.91,60.88,60.91,16046.0,60.89,60.91,60.88,60.91,16046.0
2023-05-31 15:00:00,60.91,60.95,60.8,60.85,32803.0,60.91,60.95,60.8,60.85,32803.0
2023-05-31 15:05:00,60.86,60.86,60.81,60.84,32479.0,60.86,60.86,60.81,60.84,32479.0
2023-05-31 15:10:00,60.82,60.82,60.78,60.8,15072.0,60.82,60.82,60.78,60.8,15072.0
2023-05-31 15:15:00,60.8,60.81,60.76,60.78,19533.0,60.8,60.81,60.76,60.78,19533.0
2023-05-31 15:20:00,60.77,60.79,60.74,60.78,25373.0,60.77,60.79,60.74,60.78,25373.0
2023-05-31 15:25:00,60.78,60.78,60.74,60.77,28988.0,60.78,60.78,60.74,60.77,28988.0
2023-05-31 15:30:00,60.77,60.77,60.73,60.75,19148.0,60.77,60.77,60.73,60.75,19148.0
2023-05-31 15:35:00,60.74,60.76,60.73,60.75,38524.0,60.74,60.76,60.73,60.75,38524.0
2023-05-31 15:40:00,60.75,60.75,60.71,60.72,58138.0,60.75,60.75,60.71,60.72,58138.0
2023-05-31 15:45:00,60.73,60.73,60.66,60.68,59743.0,60.73,60.73,60.66,60.68,59743.0
2023-05-31 15:50:00,60.67,60.7,60.66,60.69,100272.0,60.67,60.7,60.66,60.69,100272.0
2023-05-31 15:55:00,60.69,60.7,60.6,60.61,143320.0,60.69,60.7,60.6,60.61,143320.0
2023-06-01 09:30:00,60.66,60.9,60.66,60.74,50871.0,60.66,60.9,60.66,60.74,50871.0
2023-06-01 09:35:00,60.74,61.09,60.74,61.02,78852.0,60.74,61.09,60.74,61.02,78852.0
2023-06-01 09:40:00,61.04,61.07,60.77,60.84,28064.0,61.04,61.07,60.77,60.84,28064.0
2023-06-01 09:45:00,60.86,60.91,60.63,60.67,44133.0,60.86,60.91,60.63,60.67,44133.0
2023-06-01 09:50:00,60.69,60.9,60.69,60.9,20450.0,60.69,60.9,60.69,60.9,20450.0
2023-06-01 09:55:00,60.9,60.92,60.83,60.87,16712.0,60.9,60.92,60.83,60.87,16712.0
2023-06-01 10:00:00,60.9,61.12,60.83,61.09,35495.0,60.9,61.12,60.83,61.09,35495.0
2023-06-01 10:05:00,61.08,61.1,60.86,60.91,30817.0,61.08,61.1,60.86,60.91,30817.0
2023-06-01 10:10:00,60.91,60.97,60.82,60.93,42440.0,60.91,60.97,60.82,60.93,42440.0
2023-06-01 10:15:00,60.92,60.97,60.81,60.94,30126.0,60.92,60.97,60.81,60.94,30126.0
2023-06-01 10:20:00,60.97,61.08,60.93,61.08,16257.0,60.97,61.08,60.93,61.08,16257.0
2023-06-01 10:25:00,61.07,61.09,60.97,60.99,11134.0,61.07,61.09,60.97,60.99,11134.0
2023-06-01 10:30:00,61.0,61.17,60.96,61.16,33351.0,61.0,61.17,60.96,61.16,33351.0
2023-06-01 10:35:00,61.15,61.32,61.12,61.29,25134.0,61.15,61.32,61.12,61.29,25134.0
2023-06-01 10:40:00,61.3,61.44,61.29,61.4,21999.0,61.3,61.44,61.29,61.4,21999.0
2023-06-01 10:45:00,61.42,61.52,61.35,61.46,96294.0,61.42,61.52,61.35,61.46,96294.0
2023-06-01 10:50:00,61.47,61.73,61.46,61.67,65357.0,61.47,61.73,61.46,61.67,65357.0
2023-06-01 10:55:00,61.66,61.68,61.55,61.56,33273.0,61.66,61.68,61.55,61.56,33273.0
2023-06-01 11:00:00,61.57,61.66,61.45,61.56,49719.0,61.57,61.66,61.45,61.56,49719.0
2023-06-01 11:05:00,61.53,61.78,61.53,61.63,55367.0,61.53,61.78,61.53,61.63,55367.0
2023-06-01 11:10:00,61.63,62.1,61.62,62.06,66477.0,61.63,62.1,61.62,62.06,66477.0
2023-06-01 11:15:00,62.04,62.19,62.0,62.09,38569.0,62.04,62.19,62.0,62.09,38569.0
2023-06-01 11:20:00,62.11,62.46,62.11,62.42,97631.0,62.11,62.46,62.11,62.42,97631.0
2023-06-01 11:25:00,62.46,62.81,62.43,62.69,117082.0,62.46,62.81,62.43,62.69,117082.0
2023-06-01 11:30:00,62.72,62.83,62.65,62.72,52740.0,62.72,62.83,62.65,62.72,52740.0
2023-06-01 11:35:00,62.73,62.93,62.7,62.89,54075.0,62.73,62.93,62.7,62.89,54075.0
2023-06-01 11:40:00,62.9,63.11,62.89,63.02,76714.0,62.9,63.11,62.89,63.02,76714.0
2023-06-01 11:45:00,63.0,63.07,62.93,62.98,49730.0,63.0,63.07,62.93,62.98,49730.0
2023-06-01 11:50:00,62.99,63.03,62.92,62.98,30405.0,62.99,63.03,62.92,62.98,30405.0
2023-06-01 11:55:00,62.99,63.1,62.98,63.08,28860.0,62.99,63.1,62.98,63.08,28860.0
2023-06-01 12:00:00,63.06,63.13,63.04,63.07,27332.0,63.06,63.13,63.04,63.07,27332.0
2023-06-01 12:05:00,63.1,63.18,63.07,63.13,42786.0,63.1,63.18,63.07,63.13,42786.0
2023-06-01 12:10:00,63.14,63.37,63.08,63.35,81330.0,63.14,63.37,63.08,63.35,81330.0
2023-06-01 12:15:00,63.34,63.34,63.1,63.21,72823.0,63.34,63.34,63.1,63.21,72823.0
2023-06-01 12:20:00,63.21,63.25,63.18,63.24,22560.0,63.21,63.25,63.18,63.24,22560.0
2023-06-01 12:25:00,63.25,63.32,63.22,63.29,33781.0,63.25,63.32,63.22,63.29,33781.0
2023-06-01 12:30:00,63.31,63.32,63.17,63.18,67968.0,63.31,63.32,63.17,63.18,67968.0
2023-06-01 12:35:00,63.19,63.26,63.11,63.14,133727.0,63.19,63.26,63.11,63.14,133727.0
2023-06-01 12:40:00,63.14,63.22,63.14,63.17,42509.0,63.14,63.22,63.14,63.17,42509.0
2023-06-01 12:45:00,63.16,63.22,63.13,63.22,25514.0,63.16,63.22,63.13,63.22,25514.0
2023-06-01 12:50:00,63.22,63.3,63.17,63.18,22912.0,63.22,63.3,63.17,63.18,22912.0
2023-06-01 12:55:00,63.18,63.19,63.15,63.19,22646.0,63.18,63.19,63.15,63.19,22646.0
2023-06-01 13:00:00,63.18,63.18,63.1,63.1,13643.0,63.18,63.18,63.1,63.1,13643.0
2023-06-01 13:05:00,63.09,63.17,63.05,63.13,25500.0,63.09,63.17,63.05,63.13,25500.0
2023-06-01 13:10:00,63.13,63.16,63.1,63.14,17366.0,63.13,63.16,63.1,63.14,17366.0
2023-06-01 13:15:00,63.14,63.14,63.04,63.08,31381.0,63.14,63.14,63.04,63.08,31381.0
2023-06-01 13:20:00,63.07,63.07,62.99,63.02,27527.0,63.07,63.07,62.99,63.02,27527.0
2023-06-01 13:25:00,63.03,63.05,62.98,63.05,27045.0,63.03,63.05,62.98,63.05,27045.0
2023-06-01 13:30:00,63.07,63.1,63.05,63.07,29048.0,63.07,63.1,63.05,63.07,29048.0
2023-06-01 13:35:00,63.07,63.09,63.04,63.05,15037.0,63.07,63.09,63.04,63.05,15037.0
2023-06-01 13:40:00,63.03,63.06,63.01,63.03,7139.0,63.03,63.06,63.01,63.03,7139.0
2023-06-01 13:45:00,63.02,63.07,63.0,63.07,14498.0,63.02,63.07,63.0,63.07,14498.0
2023-06-01 13:50:00,63.07,63.07,62.92,62.94,19382.0,63.07,63.07,62.92,62.94,19382.0
2023-06-01 13:55:00,62.94,62.99,62.93,62.98,10213.0,62.94,62.99,62.93,62.98,10213.0
2023-06-01 14:00:00,62.97,62.97,62.88,62.91,20936.0,62.97,62.97,62.88,62.91,20936.0
2023-06-01 14:05:00,62.91,62.99,62.91,62.95,8747.0,62.91,62.99,62.91,62.95,8747.0
2023-06-01 14:10:00,62.94,62.95,62.78,62.78,30123.0,62.94,62.95,62.78,62.78,30123.0
2023-06-01 14:15:00,62.82,62.87,62.77,62.77,10981.0,62.82,62.87,62.77,62.77,10981.0
2023-06-01 14:20:00,62.78,62.84,62.54,62.55,43461.0,62.78,62.84,62.54,62.55,43461.0
2023-06-01 14:25:00,62.55,62.66,62.49,62.59,49407.0,62.55,62.66,62.49,62.59,49407.0
2023-06-01 14:30:00,62.58,62.61,62.57,62.59,16689.0,62.58,62.61,62.57,62.59,16689.0
2023-06-01 14:35:00,62.6,62.61,62.54,62.55,13206.0,62.6,62.61,62.54,62.55,13206.0
2023-06-01 14:40:00,62.54,62.63,62.54,62.61,10032.0,62.54,62.63,62.54,62.61,10032.0
2023-06-01 14:45:00,62.61,62.63,62.58,62.61,30911.0,62.61,62.63,62.58,62.61,30911.0
2023-06-01 14:50:00,62.6,62.68,62.6,62.67,42395.0,62.6,62.68,62.6,62.67,42395.0
2023-06-01 14:55:00,62.67,62.68,62.61,62.61,9512.0,62.67,62.68,62.61,62.61,9512.0
2023-06-01 15:00:00,62.61,62.61,62.55,62.58,7210.0,62.61,62.61,62.55,62.58,7210.0
2023-06-01 15:05:00,62.59,62.62,62.57,62.57,8354.0,62.59,62.62,62.57,62.57,8354.0
2023-06-01 15:10:00,62.58,62.6,62.57,62.59,5226.0,62.58,62.6,62.57,62.59,5226.0
2023-06-01 15:15:00,62.59,62.63,62.58,62.58,16794.0,62.59,62.63,62.58,62.58,16794.0
2023-06-01 15:20:00,62.58,62.62,62.57,62.62,19016.0,62.58,62.62,62.57,62.62,19016.0
2023-06-01 15:25:00,62.61,62.64,62.59,62.6,27917.0,62.61,62.64,62.59,62.6,27917.0
2023-06-01 15:30:00,62.6,62.61,62.54,62.55,30218.0,62.6,62.61,62.54,62.55,30218.0
2023-06-01 15:35:00,62.55,62.56,62.51,62.53,41005.0,62.55,62.56,62.51,62.53,41005.0
2023-06-01 15:40:00,62.53,62.55,62.51,62.52,34416.0,62.53,62.55,62.51,62.52,34416.0
2023-06-01 15:45:00,62.52,62.56,62.51,62.54,49919.0,62.52,62.56,62.51,62.54,49919.0
2023-06-01 15:50:00,62.54,62.55,62.5,62.52,91448.0,62.54,62.55,62.5,62.52,91448.0
2023-06-01 15:55:00,62.52,62.55,62.52,62.54,173042.0,62.52,62.55,62.52,62.54,173042.0
2023-06-02 09:30:00,64.1,64.16,64.03,64.08,62473.0,64.1,64.16,64.03,64.08,62473.0
2023-06-02 09:35:00,64.1,64.15,64.02,64.05,105874.0,64.1,64.15,64.02,64.05,105874.0
2023-06-02 09:40:00,64.0,64.19,63.97,64.13,50766.0,64.0,64.19,63.97,64.13,50766.0
2023-06-02 09:45:00,64.14,64.23,64.05,64.08,78024.0,64.14,64.23,64.05,64.08,78024.0
2023-06-02 09:50:00,64.07,64.19,64.01,64.13,39510.0,64.07,64.19,64.01,64.13,39510.0
2023-06-02 09:55:00,64.13,64.18,64.09,64.14,31437.0,64.13,64.18,64.09,64.14,31437.0
2023-06-02 10:00:00,64.14,64.28,64.12,64.28,83361.0,64.14,64.28,64.12,64.28,83361.0
2023-06-02 10:05:00,64.28,64.37,64.22,64.31,160556.0,64.28,64.37,64.22,64.31,160556.0
2023-06-02 10:10:00,64.3,64.36,64.24,64.34,65236.0,64.3,64.36,64.24,64.34,65236.0
2023-06-02 10:15:00,64.33,64.33,64.12,64.19,94908.0,64.33,64.33,64.12,64.19,94908.0
2023-06-02 10:20:00,64.19,64.27,64.06,64.11,71813.0,64.19,64.27,64.06,64.11,71813.0
2023-06-02 10:25:00,64.09,64.11,63.95,64.0,78827.0,64.09,64.11,63.95,64.0,78827.0
2023-06-02 10:30:00,64.0,64.01,63.71,63.76,65608.0,64.0,64.01,63.71,63.76,65608.0
2023-06-02 10:35:00,63.76,63.89,63.73,63.84,54547.0,63.76,63.89,63.73,63.84,54547.0
2023-06-02 10:40:00,63.83,63.92,63.75,63.87,40695.0,63.83,63.92,63.75,63.87,40695.0
2023-06-02 10:45:00,63.88,63.89,63.79,63.83,61342.0,63.88,63.89,63.79,63.83,61342.0
2023-06-02 10:50:00,63.82,63.87,63.78,63.83,31476.0,63.82,63.87,63.78,63.83,31476.0
2023-06-02 10:55:00,63.82,63.82,63.63,63.71,106422.0,63.82,63.82,63.63,63.71,106422.0
2023-06-02 11:00:00,63.73,63.79,63.57,63.63,36543.0,63.73,63.79,63.57,63.63,36543.0
2023-06-02 11:05:00,63.61,63.75,63.61,63.74,30610.0,63.61,63.75,63.61,63.74,30610.0
2023-06-02 11:10:00,63.73,63.95,63.72,63.93,69633.0,63.73,63.95,63.72,63.93,69633.0
2023-06-02 11:15:00,63.91,63.98,63.87,63.94,35636.0,63.91,63.98,63.87,63.94,35636.0
2023-06-02 11:20:00,63.94,63.96,63.84,63.84,35604.0,63.94,63.96,63.84,63.84,35604.0
2023-06-02 11:25:00,63.79,63.9,63.77,63.81,29528.0,63.79,63.9,63.77,63.81,29528.0
2023-06-02 11:30:00,63.83,63.83,63.54,63.59,101361.0,63.83,63.83,63.54,63.59,101361.0
2023-06-02 11:35:00,63.6,63.6,63.46,63.51,85885.0,63.6,63.6,63.46,63.51,85885.0
2023-06-02 11:40:00,63.51,63.72,63.5,63.65,50735.0,63.51,63.72,63.5,63.65,50735.0
2023-06-02 11:45:00,63.64,63.69,63.63,63.67,11797.0,63.64,63.69,63.63,63.67,11797.0
2023-06-02 11:50:00,63.67,63.71,63.64,63.71,17415.0,63.67,63.71,63.64,63.71,17415.0
2023-06-02 11:55:00,63.71,63.94,63.7,63.93,111237.0,63.71,63.94,63.7,63.93,111237.0
2023-06-02 12:00:00,63.94,63.95,63.83,63.94,98280.0,63.94,63.95,63.83,63.94,98280.0
2023-06-02 12:05:00,63.94,64.05,63.89,64.0,102917.0,63.94,64.05,63.89,64.0,102917.0
2023-06-02 12:10:00,64.0,64.18,63.97,64.05,77039.0,64.0,64.18,63.97,64.05,77039.0
2023-06-02 12:15:00,64.05,64.08,63.93,63.94,114846.0,64.05,64.08,63.93,63.94,114846.0
2023-06-02 12:20:00,63.94,63.98,63.89,63.96,32199.0,63.94,63.98,63.89,63.96,32199.0
2023-06-02 12:25:00,63.97,64.04,63.96,63.99,29379.0,63.97,64.04,63.96,63.99,29379.0
2023-06-02 12:30:00,64.0,64.01,63.77,63.79,52949.0,64.0,64.01,63.77,63.79,52949.0
2023-06-02 12:35:00,63.79,63.82,63.72,63.79,54068.0,63.79,63.82,63.72,63.79,54068.0
2023-06-02 12:40:00,63.79,63.8,63.68,63.78,46619.0,63.79,63.8,63.68,63.78,46619.0
2023-06-02 12:45:00,63.78,63.89,63.76,63.85,45909.0,63.78,63.89,63.76,63.85,45909.0
2023-06-02 12:50:00,63.84,63.97,63.83,63.96,32062.0,63.84,63.97,63.83,63.96,32062.0
2023-06-02 12:55:00,63.97,64.01,63.86,63.87,34945.0,63.97,64.01,63.86,63.87,34945.0
2023-06-02 13:00:00,63.87,63.87,63.79,63.8,31264.0,63.87,63.87,63.79,63.8,31264.0
2023-06-02 13:05:00,63.79,63.9,63.79,63.88,14765.0,63.79,63.9,63.79,63.88,14765.0
2023-06-02 13:10:00,63.88,63.91,63.76,63.85,50820.0,63.88,63.91,63.76,63.85,50820.0
2023-06-02 13:15:00,63.86,63.94,63.86,63.9,13401.0,63.86,63.94,63.86,63.9,13401.0
2023-06-02 13:20:00,63.91,64.0,63.87,63.87,48018.0,63.91,64.0,63.87,63.87,48018.0
2023-06-02 13:25:00,63.88,63.89,63.83,63.86,28370.0,63.88,63.89,63.83,63.86,28370.0
2023-06-02 13:30:00,63.86,63.98,63.86,63.93,28919.0,63.86,63.98,63.86,63.93,28919.0
2023-06-02 13:35:00,63.93,63.97,63.91,63.95,8961.0,63.93,63.97,63.91,63.95,8961.0
2023-06-02 13:40:00,63.97,63.97,63.91,63.96,19623.0,63.97,63.97,63.91,63.96,19623.0
2023-06-02 13:45:00,63.94,63.99,63.94,63.94,26029.0,63.94,63.99,63.94,63.94,26029.0
2023-06-02 13:50:00,63.94,64.01,63.91,64.01,17018.0,63.94,64.01,63.91,64.01,17018.0
2023-06-02 13:55:00,64.02,64.04,63.99,64.03,24222.0,64.02,64.04,63.99,64.03,24222.0
2023-06-02 14:00:00,64.03,64.03,63.98,64.01,8974.0,64.03,64.03,63.98,64.01,8974.0
2023-06-02 14:05:00,64.01,64.04,63.97,64.03,21150.0,64.01,64.04,63.97,64.03,21150.0
2023-06-02 14:10:00,64.03,64.05,63.97,64.02,43805.0,64.03,64.05,63.97,64.02,43805.0
2023-06-02 14:15:00,64.02,64.04,63.97,63.97,18106.0,64.02,64.04,63.97,63.97,18106.0
2023-06-02 14:20:00,63.97,64.04,63.97,64.03,26136.0,63.97,64.04,63.97,64.03,26136.0
2023-06-02 14:25:00,64.02,64.19,63.88,63.95,702199.0,64.02,64.19,63.88,63.95,702199.0
2023-06-02 14:30:00,63.98,64.03,63.89,63.91,169573.0,63.98,64.03,63.89,63.91,169573.0
2023-06-02 14:35:00,63.89,63.92,63.84,63.92,65753.0,63.89,63.92,63.84,63.92,65753.0
2023-06-02 14:40:00,63.92,63.99,63.91,63.98,45812.0,63.92,63.99,63.91,63.98,45812.0
2023-06-02 14:45:00,63.98,64.03,63.97,64.0,33703.0,63.98,64.03,63.97,64.0,33703.0
2023-06-02 14:50:00,64.0,64.0,63.94,63.97,28838.0,64.0,64.0,63.94,63.97,28838.0
2023-06-02 14:55:00,63.97,63.98,63.91,63.95,10292.0,63.97,63.98,63.91,63.95,10292.0
2023-06-02 15:00:00,63.94,64.01,63.94,64.0,13318.0,63.94,64.01,63.94,64.0,13318.0
2023-06-02 15:05:00,64.01,64.14,64.0,64.1,226399.0,64.01,64.14,64.0,64.1,226399.0
2023-06-02 15:10:00,64.09,64.23,64.09,64.21,112339.0,64.09,64.23,64.09,64.21,112339.0
2023-06-02 15:15:00,64.21,64.25,64.19,64.25,41619.0,64.21,64.25,64.19,64.25,41619.0
2023-06-02 15:20:00,64.25,64.29,64.23,64.29,71927.0,64.25,64.29,64.23,64.29,71927.0
2023-06-02 15:25:00,64.29,64.31,64.23,64.25,96543.0,64.29,64.31,64.23,64.25,96543.0
2023-06-02 15:30:00,64.26,64.26,64.17,64.18,72340.0,64.26,64.26,64.17,64.18,72340.0
2023-06-02 15:35:00,64.18,64.2,64.15,64.17,49269.0,64.18,64.2,64.15,64.17,49269.0
2023-06-02 15:40:00,64.17,64.21,64.16,64.17,73197.0,64.17,64.21,64.16,64.17,73197.0
2023-06-02 15:45:00,64.16,64.18,64.1,64.11,141207.0,64.16,64.18,64.1,64.11,141207.0
2023-06-02 15:50:00,64.1,64.17,64.08,64.16,172007.0,64.1,64.17,64.08,64.16,172007.0
2023-06-02 15:55:00,64.16,64.24,64.13,64.14,797043.0,64.16,64.24,64.13,64.14,797043.0
2023-06-05 09:30:00,65.37,65.41,65.33,65.39,104470.0,65.37,65.41,65.33,65.39,104470.0
2023-06-05 09:35:00,65.38,65.41,65.2,65.21,109792.0,65.38,65.41,65.2,65.21,109792.0
2023-06-05 09:40:00,65.2,65.23,65.02,65.08,109679.0,65.2,65.23,65.02,65.08,109679.0
2023-06-05 09:45:00,65.06,65.12,64.75,64.87,97471.0,65.06,65.12,64.75,64.87,97471.0
2023-06-05 09:50:00,64.91,64.99,64.77,64.96,36753.0,64.91,64.99,64.77,64.96,36753.0
2023-06-05 09:55:00,64.86,65.01,64.78,64.85,23930.0,64.86,65.01,64.78,64.85,23930.0
2023-06-05 10:00:00,64.85,64.95,64.78,64.84,26839.0,64.85,64.95,64.78,64.84,26839.0
2023-06-05 10:05:00,64.81,64.88,64.4,64.41,125110.0,64.81,64.88,64.4,64.41,125110.0
2023-06-05 10:10:00,64.44,64.52,64.34,64.39,56083.0,64.44,64.52,64.34,64.39,56083.0
2023-06-05 10:15:00,64.41,64.46,64.23,64.28,64072.0,64.41,64.46,64.23,64.28,64072.0
2023-06-05 10:20:00,64.26,64.61,64.22,64.56,115192.0,64.26,64.61,64.22,64.56,115192.0
2023-06-05 10:25:00,64.56,64.73,64.54,64.68,45464.0,64.56,64.73,64.54,64.68,45464.0
2023-06-05 10:30:00,64.67,64.71,64.42,64.46,88746.0,64.67,64.71,64.42,64.46,88746.0
2023-06-05 10:35:00,64.43,64.72,64.32,64.69,80137.0,64.43,64.72,64.32,64.69,80137.0
2023-06-05 10:40:00,64.72,64.74,64.56,64.7,40885.0,64.72,64.74,64.56,64.7,40885.0
2023-06-05 10:45:00,64.68,64.69,64.55,64.65,44085.0,64.68,64.69,64.55,64.65,44085.0
2023-06-05 10:50:00,64.68,64.81,64.64,64.76,21890.0,64.68,64.81,64.64,64.76,21890.0
2023-06-05 10:55:00,64.77,64.8,64.64,64.7,13711.0,64.77,64.8,64.64,64.7,13711.0
2023-06-05 11:00:00,64.71,64.81,64.68,64.72,30877.0,64.71,64.81,64.68,64.72,30877.0
2023-06-05 11:05:00,64.73,64.74,64.57,64.64,21066.0,64.73,64.74,64.57,64.64,21066.0
2023-06-05 11:10:00,64.64,64.66,64.57,64.65,9589.0,64.64,64.66,64.57,64.65,9589.0
2023-06-05 11:15:00,64.65,64.73,64.45,64.6,56090.0,64.65,64.73,64.45,64.6,56090.0
2023-06-05 11:20:00,64.6,64.77,64.6,64.77,20960.0,64.6,64.77,64.6,64.77,20960.0
2023-06-05 11:25:00,64.75,64.96,64.69,64.93,35924.0,64.75,64.96,64.69,64.93,35924.0
2023-06-05 11:30:00,64.94,64.94,64.63,64.63,32257.0,64.94,64.94,64.63,64.63,32257.0
2023-06-05 11:35:00,64.63,64.69,64.58,64.66,35372.0,64.63,64.69,64.58,64.66,35372.0
2023-06-05 11:40:00,64.67,64.77,64.67,64.74,8263.0,64.67,64.77,64.67,64.74,8263.0
2023-06-05 11:45:00,64.72,64.74,64.65,64.68,12010.0,64.72,64.74,64.65,64.68,12010.0
2023-06-05 11:50:00,64.69,64.77,64.66,64.76,10615.0,64.69,64.77,64.66,64.76,10615.0
2023-06-05 11:55:00,64.76,64.82,64.74,64.79,24067.0,64.76,64.82,64.74,64.79,24067.0
2023-06-05 12:00:00,64.77,64.86,64.7,64.86,22000.0,64.77,64.86,64.7,64.86,22000.0
2023-06-05 12:05:00,64.86,64.86,64.77,64.79,24923.0,64.86,64.86,64.77,64.79,24923.0
2023-06-05 12:10:00,64.8,64.94,64.79,64.94,17257.0,64.8,64.94,64.79,64.94,17257.0
2023-06-05 12:15:00,64.95,64.96,64.83,64.84,13033.0,64.95,64.96,64.83,64.84,13033.0
2023-06-05 12:20:00,64.84,64.87,64.79,64.86,13196.0,64.84,64.87,64.79,64.86,13196.0
2023-06-05 12:25:00,64.84,64.89,64.83,64.88,33960.0,64.84,64.89,64.83,64.88,33960.0
2023-06-05 12:30:00,64.88,64.92,64.84,64.88,13087.0,64.88,64.92,64.84,64.88,13087.0
2023-06-05 12:35:00,64.87,64.88,64.79,64.87,17700.0,64.87,64.88,64.79,64.87,17700.0
2023-06-05 12:40:00,64.87,64.94,64.87,64.92,20077.0,64.87,64.94,64.87,64.92,20077.0
2023-06-05 12:45:00,64.91,64.96,64.87,64.93,10639.0,64.91,64.96,64.87,64.93,10639.0
2023-06-05 12:50:00,64.93,64.96,64.9,64.92,11445.0,64.93,64.96,64.9,64.92,11445.0
2023-06-05 12:55:00,64.93,65.04,64.88,65.03,40104.0,64.93,65.04,64.88,65.03,40104.0
2023-06-05 13:00:00,65.03,65.04,64.85,64.92,33108.0,65.03,65.04,64.85,64.92,33108.0
2023-06-05 13:05:00,64.92,64.93,64.87,64.88,8650.0,64.92,64.93,64.87,64.88,8650.0
2023-06-05 13:10:00,64.89,64.91,64.81,64.84,62838.0,64.89,64.91,64.81,64.84,62838.0
2023-06-05 13:15:00,64.82,64.82,64.76,64.79,13989.0,64.82,64.82,64.76,64.79,13989.0
2023-06-05 13:20:00,64.8,64.8,64.7,64.77,15035.0,64.8,64.8,64.7,64.77,15035.0
2023-06-05 13:25:00,64.76,64.76,64.63,64.63,37781.0,64.76,64.76,64.63,64.63,37781.0
2023-06-05 13:30:00,64.66,64.73,64.64,64.71,13181.0,64.66,64.73,64.64,64.71,13181.0
2023-06-05 13:35:00,64.72,64.74,64.66,64.7,23151.0,64.72,64.74,64.66,64.7,23151.0
2023-06-05 13:40:00,64.7,64.7,64.61,64.64,25595.0,64.7,64.7,64.61,64.64,25595.0
2023-06-05 13:45:00,64.62,64.72,64.62,64.67,11267.0,64.62,64.72,64.62,64.67,11267.0
2023-06-05 13:50:00,64.68,64.72,64.67,64.71,7005.0,64.68,64.72,64.67,64.71,7005.0
2023-06-05 13:55:00,64.7,64.73,64.66,64.7,8171.0,64.7,64.73,64.66,64.7,8171.0
2023-06-05 14:00:00,64.69,64.77,64.64,64.67,7467.0,64.69,64.77,64.64,64.67,7467.0
2023-06-05 14:05:00,64.66,64.66,64.49,64.53,23890.0,64.66,64.66,64.49,64.53,23890.0
2023-06-05 14:10:00,64.54,64.63,64.5,64.61,18146.0,64.54,64.63,64.5,64.61,18146.0
2023-06-05 14:15:00,64.62,64.62,64.5,64.51,9760.0,64.62,64.62,64.5,64.51,9760.0
2023-06-05 14:20:00,64.52,64.52,64.34,64.37,54883.0,64.52,64.52,64.34,64.37,54883.0
2023-06-05 14:25:00,64.35,64.37,64.24,64.3,51994.0,64.35,64.37,64.24,64.3,51994.0
2023-06-05 14:30:00,64.31,64.35,64.26,64.27,61271.0,64.31,64.35,64.26,64.27,61271.0
2023-06-05 14:35:00,64.28,64.29,64.15,64.18,45205.0,64.28,64.29,64.15,64.18,45205.0
2023-06-05 14:40:00,64.17,64.2,64.11,64.16,14659.0,64.17,64.2,64.11,64.16,14659.0
2023-06-05 14:45:00,64.15,64.18,64.12,64.14,20600.0,64.15,64.18,64.12,64.14,20600.0
2023-06-05 14:50:00,64.14,64.21,64.11,64.2,23120.0,64.14,64.21,64.11,64.2,23120.0
2023-06-05 14:55:00,64.2,64.21,64.15,64.17,19644.0,64.2,64.21,64.15,64.17,19644.0
2023-06-05 15:00:00,64.18,64.21,64.17,64.19,19181.0,64.18,64.21,64.17,64.19,19181.0
2023-06-05 15:05:00,64.18,64.24,64.18,64.2,15001.0,64.18,64.24,64.18,64.2,15001.0
2023-06-05 15:10:00,64.2,64.23,64.16,64.23,8316.0,64.2,64.23,64.16,64.23,8316.0
2023-06-05 15:15:00,64.23,64.23,64.17,64.17,17842.0,64.23,64.23,64.17,64.17,17842.0
2023-06-05 15:20:00,64.17,64.17,64.14,64.16,16846.0,64.17,64.17,64.14,64.16,16846.0
2023-06-05 15:25:00,64.16,64.17,64.11,64.12,31545.0,64.16,64.17,64.11,64.12,31545.0
2023-06-05 15:30:00,64.12,64.2,64.12,64.17,19287.0,64.12,64.2,64.12,64.17,19287.0
2023-06-05 15:35:00,64.17,64.21,64.17,64.19,27053.0,64.17,64.21,64.17,64.19,27053.0
2023-06-05 15:40:00,64.19,64.22,64.16,64.2,38921.0,64.19,64.22,64.16,64.2,38921.0
2023-06-05 15:45:00,64.2,64.22,64.1,64.12,43976.0,64.2,64.22,64.1,64.12,43976.0
2023-06-05 15:50:00,64.11,64.12,64.01,64.02,52036.0,64.11,64.12,64.01,64.02,52036.0
2023-06-05 15:55:00,64.02,64.07,64.01,64.05,115620.0,64.02,64.07,64.01,64.05,115620.0
2023-06-06 09:30:00,63.08,63.15,63.01,63.1,50256.0,63.08,63.15,63.01,63.1,50256.0
2023-06-06 09:35:00,63.1,63.38,63.03,63.26,26650.0,63.1,63.38,63.03,63.26,26650.0
2023-06-06 09:40:00,63.25,63.33,63.02,63.33,33832.0,63.25,63.33,63.02,63.33,33832.0
2023-06-06 09:45:00,63.34,63.46,63.29,63.29,32429.0,63.34,63.46,63.29,63.29,32429.0
2023-06-06 09:50:00,63.33,63.44,63.27,63.32,29594.0,63.33,63.44,63.27,63.32,29594.0
2023-06-06 09:55:00,63.34,63.41,63.22,63.24,13021.0,63.34,63.41,63.22,63.24,13021.0
2023-06-06 10:00:00,63.24,63.59,63.21,63.51,75087.0,63.24,63.59,63.21,63.51,75087.0
2023-06-06 10:05:00,63.53,63.77,63.53,63.65,61806.0,63.53,63.77,63.53,63.65,61806.0
2023-06-06 10:10:00,63.64,63.65,63.53,63.64,20777.0,63.64,63.65,63.53,63.64,20777.0
2023-06-06 10:15:00,63.59,63.8,63.58,63.78,11427.0,63.59,63.8,63.58,63.78,11427.0
2023-06-06 10:20:00,63.77,63.81,63.63,63.69,39859.0,63.77,63.81,63.63,63.69,39859.0
2023-06-06 10:25:00,63.72,63.83,63.72,63.76,14950.0,63.72,63.83,63.72,63.76,14950.0
2023-06-06 10:30:00,63.78,63.93,63.76,63.92,35373.0,63.78,63.93,63.76,63.92,35373.0
2023-06-06 10:35:00,63.9,64.06,63.9,64.01,28544.0,63.9,64.06,63.9,64.01,28544.0
2023-06-06 10:40:00,64.01,64.11,64.0,64.02,19727.0,64.01,64.11,64.0,64.02,19727.0
2023-06-06 10:45:00,64.03,64.15,64.03,64.14,28532.0,64.03,64.15,64.03,64.14,28532.0
2023-06-06 10:50:00,64.13,64.23,64.09,64.16,51128.0,64.13,64.23,64.09,64.16,51128.0
2023-06-06 10:55:00,64.16,64.16,64.03,64.09,17034.0,64.16,64.16,64.03,64.09,17034.0
2023-06-06 11:00:00,64.1,64.41,64.08,64.38,34448.0,64.1,64.41,64.08,64.38,34448.0
2023-06-06 11:05:00,64.39,64.43,64.33,64.37,22691.0,64.39,64.43,64.33,64.37,22691.0
2023-06-06 11:10:00,64.38,64.42,64.29,64.3,17353.0,64.38,64.42,64.29,64.3,17353.0
2023-06-06 11:15:00,64.31,64.42,64.31,64.39,23907.0,64.31,64.42,64.31,64.39,23907.0
2023-06-06 11:20:00,64.41,64.41,64.19,64.19,21874.0,64.41,64.41,64.19,64.19,21874.0
2023-06-06 11:25:00,64.14,64.27,64.07,64.07,24571.0,64.14,64.27,64.07,64.07,24571.0
2023-06-06 11:30:00,64.07,64.16,64.07,64.15,15002.0,64.07,64.16,64.07,64.15,15002.0
2023-06-06 11:35:00,64.16,64.21,64.06,64.11,12240.0,64.16,64.21,64.06,64.11,12240.0
2023-06-06 11:40:00,64.1,64.2,63.97,64.05,25918.0,64.1,64.2,63.97,64.05,25918.0
2023-06-06 11:45:00,64.05,64.15,64.02,64.09,14237.0,64.05,64.15,64.02,64.09,14237.0
2023-06-06 11:50:00,64.09,64.1,63.98,64.0,10801.0,64.09,64.1,63.98,64.0,10801.0
2023-06-06 11:55:00,63.97,63.97,63.85,63.93,23174.0,63.97,63.97,63.85,63.93,23174.0
2023-06-06 12:00:00,63.92,64.01,63.87,63.92,10053.0,63.92,64.01,63.87,63.92,10053.0
2023-06-06 12:05:00,63.9,64.02,63.9,64.0,19814.0,63.9,64.02,63.9,64.0,19814.0
2023-06-06 12:10:00,64.01,64.03,63.94,63.97,12013.0,64.01,64.03,63.94,63.97,12013.0
2023-06-06 12:15:00,63.96,63.98,63.9,63.91,8896.0,63.96,63.98,63.9,63.91,8896.0
2023-06-06 12:20:00,63.92,64.05,63.9,64.0,15675.0,63.92,64.05,63.9,64.0,15675.0
2023-06-06 12:25:00,64.03,64.14,63.98,63.99,25422.0,64.03,64.14,63.98,63.99,25422.0
2023-06-06 12:30:00,63.99,64.01,63.97,64.01,11131.0,63.99,64.01,63.97,64.01,11131.0
2023-06-06 12:35:00,64.01,64.02,63.96,63.97,7300.0,64.01,64.02,63.96,63.97,7300.0
2023-06-06 12:40:00,63.97,64.14,63.96,64.11,14275.0,63.97,64.14,63.96,64.11,14275.0
2023-06-06 12:45:00,64.09,64.11,63.99,64.04,15740.0,64.09,64.11,63.99,64.04,15740.0
2023-06-06 12:50:00,64.05,64.12,63.99,63.99,15795.0,64.05,64.12,63.99,63.99,15795.0
2023-06-06 12:55:00,64.01,64.08,64.01,64.06,13573.0,64.01,64.08,64.01,64.06,13573.0
2023-06-06 13:00:00,64.05,64.05,63.97,64.0,13754.0,64.05,64.05,63.97,64.0,13754.0
2023-06-06 13:05:00,64.03,64.14,64.0,64.07,13094.0,64.03,64.14,64.0,64.07,13094.0
2023-06-06 13:10:00,64.08,64.11,64.07,64.09,5053.0,64.08,64.11,64.07,64.09,5053.0
2023-06-06 13:15:00,64.1,64.11,64.02,64.06,18931.0,64.1,64.11,64.02,64.06,18931.0
2023-06-06 13:20:00,64.05,64.1,64.0,64.05,22436.0,64.05,64.1,64.0,64.05,22436.0
2023-06-06 13:25:00,64.05,64.05,63.98,64.0,24215.0,64.05,64.05,63.98,64.0,24215.0
2023-06-06 13:30:00,64.0,64.11,64.0,64.11,9979.0,64.0,64.11,64.0,64.11,9979.0
2023-06-06 13:35:00,64.11,64.11,64.02,64.03,10445.0,64.11,64.11,64.02,64.03,10445.0
2023-06-06 13:40:00,64.04,64.07,64.04,64.07,4828.0,64.04,64.07,64.04,64.07,4828.0
2023-06-06 13:45:00,64.03,64.03,63.95,63.98,41357.0,64.03,64.03,63.95,63.98,41357.0
2023-06-06 13:50:00,63.97,64.09,63.97,64.09,11592.0,63.97,64.09,63.97,64.09,11592.0
2023-06-06 13:55:00,64.08,64.1,64.04,64.06,9822.0,64.08,64.1,64.04,64.06,9822.0
2023-06-06 14:00:00,64.07,64.15,64.02,64.15,21850.0,64.07,64.15,64.02,64.15,21850.0
2023-06-06 14:05:00,64.15,64.15,64.07,64.08,16193.0,64.15,64.15,64.07,64.08,16193.0
2023-06-06 14:10:00,64.09,64.13,64.05,64.06,10816.0,64.09,64.13,64.05,64.06,10816.0
2023-06-06 14:15:00,64.06,64.08,64.03,64.04,5537.0,64.06,64.08,64.03,64.04,5537.0
2023-06-06 14:20:00,64.03,64.09,64.03,64.06,11269.0,64.03,64.09,64.03,64.06,11269.0
2023-06-06 14:25:00,64.06,64.09,63.93,63.94,23781.0,64.06,64.09,63.93,63.94,23781.0
2023-06-06 14:30:00,63.94,63.95,63.84,63.84,27638.0,63.94,63.95,63.84,63.84,27638.0
2023-06-06 14:35:00,63.84,63.91,63.84,63.91,7863.0,63.84,63.91,63.84,63.91,7863.0
2023-06-06 14:40:00,63.92,63.98,63.92,63.95,15699.0,63.92,63.98,63.92,63.95,15699.0
2023-06-06 14:45:00,63.94,63.96,63.93,63.94,19383.0,63.94,63.96,63.93,63.94,19383.0
2023-06-06 14:50:00,63.94,63.95,63.93,63.95,2700.0,63.94,63.95,63.93,63.95,2700.0
2023-06-06 14:55:00,63.94,63.94,63.89,63.91,21557.0,63.94,63.94,63.89,63.91,21557.0
2023-06-06 15:00:00,63.91,63.96,63.91,63.95,11585.0,63.91,63.96,63.91,63.95,11585.0
2023-06-06 15:05:00,63.96,63.97,63.93,63.94,12330.0,63.96,63.97,63.93,63.94,12330.0
2023-06-06 15:10:00,63.94,63.95,63.92,63.92,11443.0,63.94,63.95,63.92,63.92,11443.0
2023-06-06 15:15:00,63.92,63.93,63.89,63.92,8395.0,63.92,63.93,63.89,63.92,8395.0
2023-06-06 15:20:00,63.92,63.94,63.91,63.94,26961.0,63.92,63.94,63.91,63.94,26961.0
2023-06-06 15:25:00,63.94,63.95,63.93,63.95,10658.0,63.94,63.95,63.93,63.95,10658.0
2023-06-06 15:30:00,63.93,63.97,63.93,63.95,13273.0,63.93,63.97,63.93,63.95,13273.0
2023-06-06 15:35:00,63.95,63.96,63.82,63.83,34350.0,63.95,63.96,63.82,63.83,34350.0
2023-06-06 15:40:00,63.82,63.87,63.81,63.84,40995.0,63.82,63.87,63.81,63.84,40995.0
2023-06-06 15:45:00,63.83,63.83,63.76,63.76,28240.0,63.83,63.83,63.76,63.76,28240.0
2023-06-06 15:50:00,63.77,63.77,63.73,63.77,33626.0,63.77,63.77,63.73,63.77,33626.0
2023-06-06 15:55:00,63.77,63.82,63.76,63.8,272586.0,63.77,63.82,63.76,63.8,272586.0
2023-06-07 09:30:00,64.49,64.52,64.34,64.36,34677.0,64.49,64.52,64.34,64.36,34677.0
2023-06-07 09:35:00,64.34,64.45,64.21,64.45,22841.0,64.34,64.45,64.21,64.45,22841.0
2023-06-07 09:40:00,64.43,64.43,64.26,64.33,9368.0,64.43,64.43,64.26,64.33,9368.0
2023-06-07 09:45:00,64.35,64.78,64.32,64.75,35562.0,64.35,64.78,64.32,64.75,35562.0
2023-06-07 09:50:00,64.78,64.86,64.63,64.67,37080.0,64.78,64.86,64.63,64.67,37080.0
2023-06-07 09:55:00,64.68,64.69,64.59,64.66,20569.0,64.68,64.69,64.59,64.66,20569.0
2023-06-07 10:00:00,64.64,64.7,64.6,64.65,36845.0,64.64,64.7,64.6,64.65,36845.0
2023-06-07 10:05:00,64.68,64.79,64.66,64.7,13711.0,64.68,64.79,64.66,64.7,13711.0
2023-06-07 10:10:00,64.67,64.91,64.67,64.85,32383.0,64.67,64.91,64.67,64.85,32383.0
2023-06-07 10:15:00,64.85,64.93,64.77,64.85,34637.0,64.85,64.93,64.77,64.85,34637.0
2023-06-07 10:20:00,64.83,64.93,64.81,64.91,25852.0,64.83,64.93,64.81,64.91,25852.0
2023-06-07 10:25:00,64.92,64.93,64.75,64.77,43495.0,64.92,64.93,64.75,64.77,43495.0
2023-06-07 10:30:00,64.77,64.94,64.65,64.84,119333.0,64.77,64.94,64.65,64.84,119333.0
2023-06-07 10:35:00,64.86,64.92,64.61,64.69,29835.0,64.86,64.92,64.61,64.69,29835.0
2023-06-07 10:40:00,64.69,64.97,64.68,64.87,29952.0,64.69,64.97,64.68,64.87,29952.0
2023-06-07 10:45:00,64.85,64.95,64.82,64.84,21690.0,64.85,64.95,64.82,64.84,21690.0
2023-06-07 10:50:00,64.83,64.83,64.72,64.77,16461.0,64.83,64.83,64.72,64.77,16461.0
2023-06-07 10:55:00,64.76,64.86,64.59,64.66,27554.0,64.76,64.86,64.59,64.66,27554.0
2023-06-07 11:00:00,64.67,64.69,64.49,64.58,118919.0,64.67,64.69,64.49,64.58,118919.0
2023-06-07 11:05:00,64.6,64.66,64.55,64.61,15160.0,64.6,64.66,64.55,64.61,15160.0
2023-06-07 11:10:00,64.63,64.72,64.53,64.72,29181.0,64.63,64.72,64.53,64.72,29181.0
2023-06-07 11:15:00,64.71,64.88,64.66,64.8,40277.0,64.71,64.88,64.66,64.8,40277.0
2023-06-07 11:20:00,64.81,64.92,64.78,64.9,17841.0,64.81,64.92,64.78,64.9,17841.0
2023-06-07 11:25:00,64.89,64.98,64.85,64.89,35151.0,64.89,64.98,64.85,64.89,35151.0
2023-06-07 11:30:00,64.87,65.0,64.83,64.99,66194.0,64.87,65.0,64.83,64.99,66194.0
2023-06-07 11:35:00,64.97,65.16,64.96,65.05,71135.0,64.97,65.16,64.96,65.05,71135.0
2023-06-07 11:40:00,65.04,65.12,64.99,65.02,46269.0,65.04,65.12,64.99,65.02,46269.0
2023-06-07 11:45:00,65.01,65.1,65.0,65.1,11570.0,65.01,65.1,65.0,65.1,11570.0
2023-06-07 11:50:00,65.1,65.19,65.06,65.17,22456.0,65.1,65.19,65.06,65.17,22456.0
2023-06-07 11:55:00,65.16,65.21,65.12,65.18,17615.0,65.16,65.21,65.12,65.18,17615.0
2023-06-07 12:00:00,65.15,65.19,65.14,65.15,9850.0,65.15,65.19,65.14,65.15,9850.0
2023-06-07 12:05:00,65.16,65.17,65.0,65.0,19226.0,65.16,65.17,65.0,65.0,19226.0
2023-06-07 12:10:00,64.96,64.99,64.9,64.94,28397.0,64.96,64.99,64.9,64.94,28397.0
2023-06-07 12:15:00,64.94,65.04,64.93,64.98,16606.0,64.94,65.04,64.93,64.98,16606.0
2023-06-07 12:20:00,64.95,64.97,64.88,64.96,17011.0,64.95,64.97,64.88,64.96,17011.0
2023-06-07 12:25:00,64.95,65.01,64.95,64.99,10120.0,64.95,65.01,64.95,64.99,10120.0
2023-06-07 12:30:00,64.98,65.05,64.93,64.94,14039.0,64.98,65.05,64.93,64.94,14039.0
2023-06-07 12:35:00,64.95,65.01,64.92,64.93,11047.0,64.95,65.01,64.92,64.93,11047.0
2023-06-07 12:40:00,64.91,64.93,64.86,64.91,11178.0,64.91,64.93,64.86,64.91,11178.0
2023-06-07 12:45:00,64.91,64.94,64.83,64.86,36702.0,64.91,64.94,64.83,64.86,36702.0
2023-06-07 12:50:00,64.86,64.86,64.76,64.77,32741.0,64.86,64.86,64.76,64.77,32741.0
2023-06-07 12:55:00,64.78,64.81,64.72,64.78,22110.0,64.78,64.81,64.72,64.78,22110.0
2023-06-07 13:00:00,64.78,64.87,64.77,64.78,13700.0,64.78,64.87,64.77,64.78,13700.0
2023-06-07 13:05:00,64.78,64.89,64.75,64.88,17070.0,64.78,64.89,64.75,64.88,17070.0
2023-06-07 13:10:00,64.89,64.98,64.86,64.92,17401.0,64.89,64.98,64.86,64.92,17401.0
2023-06-07 13:15:00,64.92,64.94,64.79,64.8,11573.0,64.92,64.94,64.79,64.8,11573.0
2023-06-07 13:20:00,64.78,64.81,64.71,64.73,10540.0,64.78,64.81,64.71,64.73,10540.0
2023-06-07 13:25:00,64.72,64.78,64.71,64.72,26564.0,64.72,64.78,64.71,64.72,26564.0
2023-06-07 13:30:00,64.72,64.76,64.7,64.71,6205.0,64.72,64.76,64.7,64.71,6205.0
2023-06-07 13:35:00,64.71,64.83,64.7,64.78,23980.0,64.71,64.83,64.7,64.78,23980.0
2023-06-07 13:40:00,64.79,64.82,64.69,64.76,21895.0,64.79,64.82,64.69,64.76,21895.0
2023-06-07 13:45:00,64.75,64.78,64.7,64.76,9816.0,64.75,64.78,64.7,64.76,9816.0
2023-06-07 13:50:00,64.75,64.79,64.74,64.79,11770.0,64.75,64.79,64.74,64.79,11770.0
2023-06-07 13:55:00,64.78,64.85,64.75,64.85,25005.0,64.78,64.85,64.75,64.85,25005.0
2023-06-07 14:00:00,64.86,64.86,64.82,64.84,48185.0,64.86,64.86,64.82,64.84,48185.0
2023-06-07 14:05:00,64.85,64.89,64.83,64.84,18173.0,64.85,64.89,64.83,64.84,18173.0
2023-06-07 14:10:00,64.85,64.86,64.81,64.84,17046.0,64.85,64.86,64.81,64.84,17046.0
2023-06-07 14:15:00,64.84,64.85,64.81,64.81,13300.0,64.84,64.85,64.81,64.81,13300.0
2023-06-07 14:20:00,64.82,64.86,64.74,64.75,22648.0,64.82,64.86,64.74,64.75,22648.0
2023-06-07 14:25:00,64.75,64.76,64.64,64.67,29622.0,64.75,64.76,64.64,64.67,29622.0
2023-06-07 14:30:00,64.68,64.7,64.61,64.63,17344.0,64.68,64.7,64.61,64.63,17344.0
2023-06-07 14:35:00,64.63,64.64,64.6,64.62,15111.0,64.63,64.64,64.6,64.62,15111.0
2023-06-07 14:40:00,64.63,64.65,64.6,64.64,12762.0,64.63,64.65,64.6,64.64,12762.0
2023-06-07 14:45:00,64.63,64.63,64.59,64.6,20056.0,64.63,64.63,64.59,64.6,20056.0
2023-06-07 14:50:00,64.59,64.63,64.57,64.62,16025.0,64.59,64.63,64.57,64.62,16025.0
2023-06-07 14:55:00,64.61,64.63,64.59,64.63,8922.0,64.61,64.63,64.59,64.63,8922.0
2023-06-07 15:00:00,64.63,64.7,64.63,64.67,26668.0,64.63,64.7,64.63,64.67,26668.0
2023-06-07 15:05:00,64.69,64.72,64.68,64.69,49048.0,64.69,64.72,64.68,64.69,49048.0
2023-06-07 15:10:00,64.69,64.71,64.67,64.67,30996.0,64.69,64.71,64.67,64.67,30996.0
2023-06-07 15:15:00,64.67,64.7,64.67,64.69,37010.0,64.67,64.7,64.67,64.69,37010.0
2023-06-07 15:20:00,64.68,64.69,64.64,64.65,17260.0,64.68,64.69,64.64,64.65,17260.0
2023-06-07 15:25:00,64.65,64.69,64.64,64.69,46195.0,64.65,64.69,64.64,64.69,46195.0
2023-06-07 15:30:00,64.69,64.72,64.66,64.7,62352.0,64.69,64.72,64.66,64.7,62352.0
2023-06-07 15:35:00,64.7,64.71,64.65,64.67,27760.0,64.7,64.71,64.65,64.67,27760.0
2023-06-07 15:40:00,64.68,64.69,64.64,64.69,31419.0,64.68,64.69,64.64,64.69,31419.0
2023-06-07 15:45:00,64.7,64.73,64.65,64.73,86165.0,64.7,64.73,64.65,64.73,86165.0
2023-06-07 15:50:00,64.73,64.8,64.72,64.78,165499.0,64.73,64.8,64.72,64.78,165499.0
2023-06-07 15:55:00,64.79,64.79,64.7,64.71,377659.0,64.79,64.79,64.7,64.71,377659.0
2023-06-08 09:30:00,64.89,64.94,64.82,64.83,16552.0,64.89,64.94,64.82,64.83,16552.0
2023-06-08 09:35:00,64.81,64.88,64.62,64.63,50933.0,64.81,64.88,64.62,64.63,50933.0
2023-06-08 09:40:00,64.64,64.64,64.23,64.35,86427.0,64.64,64.64,64.23,64.35,86427.0
2023-06-08 09:45:00,64.37,64.55,64.37,64.55,33487.0,64.37,64.55,64.37,64.55,33487.0
2023-06-08 09:50:00,64.56,64.73,64.51,64.59,76364.0,64.56,64.73,64.51,64.59,76364.0
2023-06-08 09:55:00,64.58,64.6,64.47,64.48,12380.0,64.58,64.6,64.47,64.48,12380.0
2023-06-08 10:00:00,64.48,64.55,64.38,64.39,17150.0,64.48,64.55,64.38,64.39,17150.0
2023-06-08 10:05:00,64.39,64.47,64.29,64.44,23001.0,64.39,64.47,64.29,64.44,23001.0
2023-06-08 10:10:00,64.47,64.48,64.3,64.39,11289.0,64.47,64.48,64.3,64.39,11289.0
2023-06-08 10:15:00,64.41,64.55,64.41,64.43,33481.0,64.41,64.55,64.41,64.43,33481.0
2023-06-08 10:20:00,64.42,64.44,64.34,64.35,8645.0,64.42,64.44,64.34,64.35,8645.0
2023-06-08 10:25:00,64.34,64.39,64.28,64.33,16153.0,64.34,64.39,64.28,64.33,16153.0
2023-06-08 10:30:00,64.35,64.35,64.04,64.14,90897.0,64.35,64.35,64.04,64.14,90897.0
2023-06-08 10:35:00,64.17,64.28,64.01,64.07,21193.0,64.17,64.28,64.01,64.07,21193.0
2023-06-08 10:40:00,64.08,64.39,64.08,64.3,32635.0,64.08,64.39,64.08,64.3,32635.0
2023-06-08 10:45:00,64.32,64.5,64.29,64.49,37912.0,64.32,64.5,64.29,64.49,37912.0
2023-06-08 10:50:00,64.47,64.5,64.34,64.38,27845.0,64.47,64.5,64.34,64.38,27845.0
2023-06-08 10:55:00,64.42,64.42,64.28,64.28,12594.0,64.42,64.42,64.28,64.28,12594.0
2023-06-08 11:00:00,64.28,64.36,64.17,64.19,17471.0,64.28,64.36,64.17,64.19,17471.0
2023-06-08 11:05:00,64.15,64.24,64.13,64.15,32842.0,64.15,64.24,64.13,64.15,32842.0
2023-06-08 11:10:00,64.13,64.25,64.13,64.13,20484.0,64.13,64.25,64.13,64.13,20484.0
2023-06-08 11:15:00,64.16,64.21,64.09,64.17,13158.0,64.16,64.21,64.09,64.17,13158.0
2023-06-08 11:20:00,64.17,64.3,63.96,64.11,62984.0,64.17,64.3,63.96,64.11,62984.0
2023-06-08 11:25:00,64.1,64.25,63.95,64.03,234583.0,64.1,64.25,63.95,64.03,234583.0
2023-06-08 11:30:00,64.03,64.04,63.76,63.8,55973.0,64.03,64.04,63.76,63.8,55973.0
2023-06-08 11:35:00,63.79,63.81,63.64,63.68,45705.0,63.79,63.81,63.64,63.68,45705.0
2023-06-08 11:40:00,63.65,63.66,62.85,62.86,185373.0,63.65,63.66,62.85,62.86,185373.0
2023-06-08 11:45:00,62.86,62.91,61.95,62.84,449267.0,62.86,62.91,61.95,62.84,449267.0
2023-06-08 11:50:00,62.8,62.81,62.26,62.54,201993.0,62.8,62.81,62.26,62.54,201993.0
2023-06-08 11:55:00,62.53,62.53,62.07,62.09,144504.0,62.53,62.53,62.07,62.09,144504.0
2023-06-08 12:00:00,62.09,62.19,61.82,61.93,909905.0,62.09,62.19,61.82,61.93,909905.0
2023-06-08 12:05:00,61.93,62.37,61.92,62.3,295904.0,61.93,62.37,61.92,62.3,295904.0
2023-06-08 12:10:00,62.3,62.57,62.3,62.54,192026.0,62.3,62.57,62.3,62.54,192026.0
2023-06-08 12:15:00,62.54,62.71,62.43,62.61,137117.0,62.54,62.71,62.43,62.61,137117.0
2023-06-08 12:20:00,62.62,62.95,62.53,62.93,149043.0,62.62,62.95,62.53,62.93,149043.0
2023-06-08 12:25:00,62.92,63.46,62.8,62.98,819842.0,62.92,63.46,62.8,62.98,819842.0
2023-06-08 12:30:00,63.0,63.03,62.75,62.86,112957.0,63.0,63.03,62.75,62.86,112957.0
2023-06-08 12:35:00,62.89,62.9,62.64,62.64,53934.0,62.89,62.9,62.64,62.64,53934.0
2023-06-08 12:40:00,62.67,62.89,62.55,62.84,204256.0,62.67,62.89,62.55,62.84,204256.0
2023-06-08 12:45:00,62.89,63.1,62.88,63.1,54193.0,62.89,63.1,62.88,63.1,54193.0
2023-06-08 12:50:00,63.1,63.25,63.02,63.21,131213.0,63.1,63.25,63.02,63.21,131213.0
2023-06-08 12:55:00,63.24,63.38,63.19,63.22,79780.0,63.24,63.38,63.19,63.22,79780.0
2023-06-08 13:00:00,63.22,63.42,63.2,63.22,36104.0,63.22,63.42,63.2,63.22,36104.0
2023-06-08 13:05:00,63.23,63.39,63.19,63.37,29286.0,63.23,63.39,63.19,63.37,29286.0
2023-06-08 13:10:00,63.38,63.61,63.31,63.56,67170.0,63.38,63.61,63.31,63.56,67170.0
2023-06-08 13:15:00,63.56,63.74,63.56,63.71,56448.0,63.56,63.74,63.56,63.71,56448.0
2023-06-08 13:20:00,63.72,63.72,63.59,63.59,23368.0,63.72,63.72,63.59,63.59,23368.0
2023-06-08 13:25:00,63.59,63.64,63.5,63.56,16685.0,63.59,63.64,63.5,63.56,16685.0
2023-06-08 13:30:00,63.55,63.61,63.51,63.56,11690.0,63.55,63.61,63.51,63.56,11690.0
2023-06-08 13:35:00,63.54,63.88,63.54,63.74,597709.0,63.54,63.88,63.54,63.74,597709.0
2023-06-08 13:40:00,63.74,63.88,63.71,63.76,91297.0,63.74,63.88,63.71,63.76,91297.0
2023-06-08 13:45:00,63.78,63.88,63.76,63.87,35481.0,63.78,63.88,63.76,63.87,35481.0
2023-06-08 13:50:00,63.88,63.96,63.83,63.83,36312.0,63.88,63.96,63.83,63.83,36312.0
2023-06-08 13:55:00,63.82,63.85,63.78,63.82,14707.0,63.82,63.85,63.78,63.82,14707.0
2023-06-08 14:00:00,63.82,63.99,63.79,63.97,88621.0,63.82,63.99,63.79,63.97,88621.0
2023-06-08 14:05:00,63.95,63.97,63.85,63.85,58947.0,63.95,63.97,63.85,63.85,58947.0
2023-06-08 14:10:00,63.86,63.87,63.66,63.69,35691.0,63.86,63.87,63.66,63.69,35691.0
2023-06-08 14:15:00,63.69,63.78,63.67,63.75,45806.0,63.69,63.78,63.67,63.75,45806.0
2023-06-08 14:20:00,63.77,63.77,63.52,63.55,69805.0,63.77,63.77,63.52,63.55,69805.0
2023-06-08 14:25:00,63.56,63.73,63.56,63.68,40795.0,63.56,63.73,63.56,63.68,40795.0
2023-06-08 14:30:00,63.68,63.69,63.63,63.64,16328.0,63.68,63.69,63.63,63.64,16328.0
2023-06-08 14:35:00,63.64,63.66,63.6,63.65,15392.0,63.64,63.66,63.6,63.65,15392.0
2023-06-08 14:40:00,63.65,63.66,63.61,63.62,12533.0,63.65,63.66,63.61,63.62,12533.0
2023-06-08 14:45:00,63.63,63.64,63.57,63.58,12002.0,63.63,63.64,63.57,63.58,12002.0
2023-06-08 14:50:00,63.58,63.6,63.55,63.6,8027.0,63.58,63.6,63.55,63.6,8027.0
2023-06-08 14:55:00,63.61,63.65,63.61,63.64,8500.0,63.61,63.65,63.61,63.64,8500.0
2023-06-08 15:00:00,63.64,63.65,63.6,63.61,6733.0,63.64,63.65,63.6,63.61,6733.0
2023-06-08 15:05:00,63.62,63.63,63.59,63.61,10538.0,63.62,63.63,63.59,63.61,10538.0
2023-06-08 15:10:00,63.61,63.64,63.57,63.63,33443.0,63.61,63.64,63.57,63.63,33443.0
2023-06-08 15:15:00,63.64,63.65,63.62,63.65,12167.0,63.64,63.65,63.62,63.65,12167.0
2023-06-08 15:20:00,63.65,63.69,63.65,63.68,11035.0,63.65,63.69,63.65,63.68,11035.0
2023-06-08 15:25:00,63.68,63.68,63.67,63.68,7335.0,63.68,63.68,63.67,63.68,7335.0
2023-06-08 15:30:00,63.68,63.68,63.59,63.59,148110.0,63.68,63.68,63.59,63.59,148110.0
2023-06-08 15:35:00,63.59,63.6,63.53,63.55,60108.0,63.59,63.6,63.53,63.55,60108.0
2023-06-08 15:40:00,63.55,63.56,63.49,63.52,36249.0,63.55,63.56,63.49,63.52,36249.0
2023-06-08 15:45:00,63.52,63.53,63.49,63.51,22597.0,63.52,63.53,63.49,63.51,22597.0
2023-06-08 15:50:00,63.52,63.52,63.44,63.46,62551.0,63.52,63.52,63.44,63.46,62551.0
2023-06-08 15:55:00,63.45,63.49,63.43,63.49,223029.0,63.45,63.49,63.43,63.49,223029.0
2023-06-09 09:30:00,63.64,63.69,63.54,63.56,53572.0,63.64,63.69,63.54,63.56,53572.0
2023-06-09 09:35:00,63.55,63.6,63.38,63.54,58555.0,63.55,63.6,63.38,63.54,58555.0
2023-06-09 09:40:00,63.54,63.86,63.43,63.8,64115.0,63.54,63.86,63.43,63.8,64115.0
2023-06-09 09:45:00,63.83,63.92,63.43,63.46,45982.0,63.83,63.92,63.43,63.46,45982.0
2023-06-09 09:50:00,63.46,63.73,63.46,63.71,25813.0,63.46,63.73,63.46,63.71,25813.0
2023-06-09 09:55:00,63.72,63.72,63.57,63.61,11221.0,63.72,63.72,63.57,63.61,11221.0
2023-06-09 10:00:00,63.61,63.85,63.61,63.79,45566.0,63.61,63.85,63.61,63.79,45566.0
2023-06-09 10:05:00,63.8,63.82,63.68,63.74,25561.0,63.8,63.82,63.68,63.74,25561.0
2023-06-09 10:10:00,63.75,63.88,63.75,63.81,20162.0,63.75,63.88,63.75,63.81,20162.0
2023-06-09 10:15:00,63.82,63.87,63.64,63.81,41696.0,63.82,63.87,63.64,63.81,41696.0
2023-06-09 10:20:00,63.81,63.91,63.74,63.81,17334.0,63.81,63.91,63.74,63.81,17334.0
2023-06-09 10:25:00,63.79,63.99,63.79,63.93,14850.0,63.79,63.99,63.79,63.93,14850.0
2023-06-09 10:30:00,63.94,64.18,63.94,63.96,92710.0,63.94,64.18,63.94,63.96,92710.0
2023-06-09 10:35:00,63.97,64.09,63.92,64.02,13951.0,63.97,64.09,63.92,64.02,13951.0
2023-06-09 10:40:00,64.02,64.04,63.85,64.03,117932.0,64.02,64.04,63.85,64.03,117932.0
2023-06-09 10:45:00,64.02,64.08,63.96,64.04,12874.0,64.02,64.08,63.96,64.04,12874.0
2023-06-09 10:50:00,64.04,64.13,64.0,64.12,25370.0,64.04,64.13,64.0,64.12,25370.0
2023-06-09 10:55:00,64.13,64.2,64.09,64.11,26777.0,64.13,64.2,64.09,64.11,26777.0
2023-06-09 11:00:00,64.13,64.14,63.98,64.01,19939.0,64.13,64.14,63.98,64.01,19939.0
2023-06-09 11:05:00,63.99,64.04,63.94,63.94,16276.0,63.99,64.04,63.94,63.94,16276.0
2023-06-09 11:10:00,63.94,63.95,63.82,63.89,9470.0,63.94,63.95,63.82,63.89,9470.0
2023-06-09 11:15:00,63.88,63.91,63.79,63.82,33458.0,63.88,63.91,63.79,63.82,33458.0
2023-06-09 11:20:00,63.81,63.94,63.79,63.89,20209.0,63.81,63.94,63.79,63.89,20209.0
2023-06-09 11:25:00,63.9,63.93,63.78,63.84,29193.0,63.9,63.93,63.78,63.84,29193.0
2023-06-09 11:30:00,63.85,63.87,63.66,63.75,48146.0,63.85,63.87,63.66,63.75,48146.0
2023-06-09 11:35:00,63.77,63.87,63.74,63.82,20500.0,63.77,63.87,63.74,63.82,20500.0
2023-06-09 11:40:00,63.85,64.06,63.83,63.91,19680.0,63.85,64.06,63.83,63.91,19680.0
2023-06-09 11:45:00,63.92,63.92,63.69,63.7,13164.0,63.92,63.92,63.69,63.7,13164.0
2023-06-09 11:50:00,63.72,63.78,63.68,63.72,14859.0,63.72,63.78,63.68,63.72,14859.0
2023-06-09 11:55:00,63.71,63.79,63.68,63.76,9152.0,63.71,63.79,63.68,63.76,9152.0
2023-06-09 12:00:00,63.73,63.85,63.73,63.74,9346.0,63.73,63.85,63.73,63.74,9346.0
2023-06-09 12:05:00,63.74,63.79,63.6,63.67,11956.0,63.74,63.79,63.6,63.67,11956.0
2023-06-09 12:10:00,63.68,63.75,63.67,63.73,10838.0,63.68,63.75,63.67,63.73,10838.0
2023-06-09 12:15:00,63.72,63.73,63.64,63.64,8842.0,63.72,63.73,63.64,63.64,8842.0
2023-06-09 12:20:00,63.66,63.67,63.6,63.65,6870.0,63.66,63.67,63.6,63.65,6870.0
2023-06-09 12:25:00,63.67,63.69,63.55,63.56,10799.0,63.67,63.69,63.55,63.56,10799.0
2023-06-09 12:30:00,63.57,63.69,63.53,63.65,9762.0,63.57,63.69,63.53,63.65,9762.0
2023-06-09 12:35:00,63.65,63.71,63.6,63.64,20791.0,63.65,63.71,63.6,63.64,20791.0
2023-06-09 12:40:00,63.64,63.8,63.63,63.75,35616.0,63.64,63.8,63.63,63.75,35616.0
2023-06-09 12:45:00,63.77,63.83,63.77,63.79,9577.0,63.77,63.83,63.77,63.79,9577.0
2023-06-09 12:50:00,63.81,63.82,63.64,63.64,6669.0,63.81,63.82,63.64,63.64,6669.0
2023-06-09 12:55:00,63.6,63.69,63.6,63.65,7612.0,63.6,63.69,63.6,63.65,7612.0
2023-06-09 13:00:00,63.64,63.64,63.33,63.34,31998.0,63.64,63.64,63.33,63.34,31998.0
2023-06-09 13:05:00,63.32,63.49,63.2,63.43,52385.0,63.32,63.49,63.2,63.43,52385.0
2023-06-09 13:10:00,63.42,63.55,63.39,63.52,18360.0,63.42,63.55,63.39,63.52,18360.0
2023-06-09 13:15:00,63.52,63.53,63.37,63.38,11204.0,63.52,63.53,63.37,63.38,11204.0
2023-06-09 13:20:00,63.38,63.5,63.37,63.39,14399.0,63.38,63.5,63.37,63.39,14399.0
2023-06-09 13:25:00,63.36,63.4,63.32,63.35,8866.0,63.36,63.4,63.32,63.35,8866.0
2023-06-09 13:30:00,63.32,63.37,63.2,63.24,31963.0,63.32,63.37,63.2,63.24,31963.0
2023-06-09 13:35:00,63.23,63.26,63.08,63.08,77226.0,63.23,63.26,63.08,63.08,77226.0
2023-06-09 13:40:00,63.09,63.18,63.05,63.06,13427.0,63.09,63.18,63.05,63.06,13427.0
2023-06-09 13:45:00,63.07,63.16,63.07,63.07,12584.0,63.07,63.16,63.07,63.07,12584.0
2023-06-09 13:50:00,63.09,63.09,62.93,63.0,60016.0,63.09,63.09,62.93,63.0,60016.0
2023-06-09 13:55:00,63.0,63.11,62.98,63.09,21700.0,63.0,63.11,62.98,63.09,21700.0
2023-06-09 14:00:00,63.1,63.13,63.07,63.08,15736.0,63.1,63.13,63.07,63.08,15736.0
2023-06-09 14:05:00,63.08,63.24,63.06,63.22,23383.0,63.08,63.24,63.06,63.22,23383.0
2023-06-09 14:10:00,63.22,63.24,63.17,63.21,31178.0,63.22,63.24,63.17,63.21,31178.0
2023-06-09 14:15:00,63.19,63.23,63.13,63.18,15156.0,63.19,63.23,63.13,63.18,15156.0
2023-06-09 14:20:00,63.16,63.16,63.02,63.1,19349.0,63.16,63.16,63.02,63.1,19349.0
2023-06-09 14:25:00,63.1,63.1,62.79,62.81,44411.0,63.1,63.1,62.79,62.81,44411.0
2023-06-09 14:30:00,62.83,62.9,62.82,62.89,52204.0,62.83,62.9,62.82,62.89,52204.0
2023-06-09 14:35:00,62.9,62.92,62.88,62.91,18533.0,62.9,62.92,62.88,62.91,18533.0
2023-06-09 14:40:00,62.91,62.96,62.9,62.95,24991.0,62.91,62.96,62.9,62.95,24991.0
2023-06-09 14:45:00,62.95,62.95,62.88,62.88,10391.0,62.95,62.95,62.88,62.88,10391.0
2023-06-09 14:50:00,62.89,62.94,62.89,62.9,8227.0,62.89,62.94,62.89,62.9,8227.0
2023-06-09 14:55:00,62.89,62.89,62.82,62.85,15242.0,62.89,62.89,62.82,62.85,15242.0
2023-06-09 15:00:00,62.85,62.93,62.84,62.89,122532.0,62.85,62.93,62.84,62.89,122532.0
2023-06-09 15:05:00,62.89,62.89,62.81,62.85,8449.0,62.89,62.89,62.81,62.85,8449.0
2023-06-09 15:10:00,62.85,62.9,62.84,62.88,16016.0,62.85,62.9,62.84,62.88,16016.0
2023-06-09 15:15:00,62.89,62.9,62.86,62.87,26114.0,62.89,62.9,62.86,62.87,26114.0
2023-06-09 15:20:00,62.87,62.89,62.87,62.88,15997.0,62.87,62.89,62.87,62.88,15997.0
2023-06-09 15:25:00,62.88,62.9,62.86,62.88,30529.0,62.88,62.9,62.86,62.88,30529.0
2023-06-09 15:30:00,62.88,62.9,62.87,62.88,6895.0,62.88,62.9,62.87,62.88,6895.0
2023-06-09 15:35:00,62.89,62.9,62.85,62.89,22237.0,62.89,62.9,62.85,62.89,22237.0
2023-06-09 15:40:00,62.9,62.92,62.87,62.91,16397.0,62.9,62.92,62.87,62.91,16397.0
2023-06-09 15:45:00,62.91,62.96,62.89,62.93,55597.0,62.91,62.96,62.89,62.93,55597.0
2023-06-09 15:50:00,62.92,62.96,62.91,62.96,44325.0,62.92,62.96,62.91,62.96,44325.0
2023-06-09 15:55:00,62.97,62.98,62.93,62.94,573669.0,62.97,62.98,62.93,62.94,573669.0
2023-06-12 09:30:00,61.0,61.23,60.97,61.08,100887.0,61.0,61.23,60.97,61.08,100887.0
2023-06-12 09:35:00,61.08,61.12,60.72,60.73,97033.0,61.08,61.12,60.72,60.73,97033.0
2023-06-12 09:40:00,60.72,60.97,60.71,60.83,253315.0,60.72,60.97,60.71,60.83,253315.0
2023-06-12 09:45:00,60.82,61.01,60.79,60.92,213253.0,60.82,61.01,60.79,60.92,213253.0
2023-06-12 09:50:00,60.93,61.11,60.85,61.04,179045.0,60.93,61.11,60.85,61.04,179045.0
2023-06-12 09:55:00,61.06,61.06,60.84,60.87,29060.0,61.06,61.06,60.84,60.87,29060.0
2023-06-12 10:00:00,60.87,60.91,60.41,60.45,139385.0,60.87,60.91,60.41,60.45,139385.0
2023-06-12 10:05:00,60.46,60.49,60.37,60.48,56823.0,60.46,60.49,60.37,60.48,56823.0
2023-06-12 10:10:00,60.48,60.57,60.4,60.57,91376.0,60.48,60.57,60.4,60.57,91376.0
2023-06-12 10:15:00,60.58,60.69,60.51,60.65,45519.0,60.58,60.69,60.51,60.65,45519.0
2023-06-12 10:20:00,60.64,60.64,60.41,60.45,98077.0,60.64,60.64,60.41,60.45,98077.0
2023-06-12 10:25:00,60.44,60.5,60.15,60.2,110047.0,60.44,60.5,60.15,60.2,110047.0
2023-06-12 10:30:00,60.19,60.26,60.1,60.15,98045.0,60.19,60.26,60.1,60.15,98045.0
2023-06-12 10:35:00,60.13,60.24,60.02,60.18,77984.0,60.13,60.24,60.02,60.18,77984.0
2023-06-12 10:40:00,60.13,60.29,60.11,60.29,51797.0,60.13,60.29,60.11,60.29,51797.0
2023-06-12 10:45:00,60.27,60.54,60.26,60.46,91043.0,60.27,60.54,60.26,60.46,91043.0
2023-06-12 10:50:00,60.51,60.68,60.49,60.67,56465.0,60.51,60.68,60.49,60.67,56465.0
2023-06-12 10:55:00,60.67,60.83,60.61,60.75,92112.0,60.67,60.83,60.61,60.75,92112.0
2023-06-12 11:00:00,60.76,60.92,60.76,60.82,66570.0,60.76,60.92,60.76,60.82,66570.0
2023-06-12 11:05:00,60.83,60.96,60.83,60.96,39480.0,60.83,60.96,60.83,60.96,39480.0
2023-06-12 11:10:00,60.94,61.16,60.87,61.07,75790.0,60.94,61.16,60.87,61.07,75790.0
2023-06-12 11:15:00,61.08,61.12,60.96,60.96,103825.0,61.08,61.12,60.96,60.96,103825.0
2023-06-12 11:20:00,60.94,61.05,60.83,60.88,217258.0,60.94,61.05,60.83,60.88,217258.0
2023-06-12 11:25:00,60.88,60.97,60.85,60.86,91773.0,60.88,60.97,60.85,60.86,91773.0
2023-06-12 11:30:00,60.89,60.99,60.83,60.88,38399.0,60.89,60.99,60.83,60.88,38399.0
2023-06-12 11:35:00,60.87,61.02,60.82,60.96,27673.0,60.87,61.02,60.82,60.96,27673.0
2023-06-12 11:40:00,60.96,60.96,60.77,60.85,43807.0,60.96,60.96,60.77,60.85,43807.0
2023-06-12 11:45:00,60.83,61.07,60.81,61.06,25298.0,60.83,61.07,60.81,61.06,25298.0
2023-06-12 11:50:00,61.04,61.04,60.94,60.95,23386.0,61.04,61.04,60.94,60.95,23386.0
2023-06-12 11:55:00,60.95,60.97,60.87,60.92,22866.0,60.95,60.97,60.87,60.92,22866.0
2023-06-12 12:00:00,60.91,60.98,60.87,60.88,17206.0,60.91,60.98,60.87,60.88,17206.0
2023-06-12 12:05:00,60.84,60.87,60.68,60.72,47517.0,60.84,60.87,60.68,60.72,47517.0
2023-06-12 12:10:00,60.7,60.73,60.64,60.66,92494.0,60.7,60.73,60.64,60.66,92494.0
2023-06-12 12:15:00,60.62,60.71,60.55,60.71,48959.0,60.62,60.71,60.55,60.71,48959.0
2023-06-12 12:20:00,60.68,60.79,60.66,60.76,11299.0,60.68,60.79,60.66,60.76,11299.0
2023-06-12 12:25:00,60.75,60.77,60.68,60.68,34504.0,60.75,60.77,60.68,60.68,34504.0
2023-06-12 12:30:00,60.67,60.69,60.5,60.56,55325.0,60.67,60.69,60.5,60.56,55325.0
2023-06-12 12:35:00,60.56,60.63,60.46,60.49,34004.0,60.56,60.63,60.46,60.49,34004.0
2023-06-12 12:40:00,60.49,60.55,60.46,60.48,17855.0,60.49,60.55,60.46,60.48,17855.0
2023-06-12 12:45:00,60.49,60.5,60.41,60.45,41033.0,60.49,60.5,60.41,60.45,41033.0
2023-06-12 12:50:00,60.44,60.61,60.4,60.59,57025.0,60.44,60.61,60.4,60.59,57025.0
2023-06-12 12:55:00,60.59,60.6,60.54,60.6,15146.0,60.59,60.6,60.54,60.6,15146.0
2023-06-12 13:00:00,60.58,60.64,60.54,60.63,35540.0,60.58,60.64,60.54,60.63,35540.0
2023-06-12 13:05:00,60.64,60.66,60.59,60.63,10075.0,60.64,60.66,60.59,60.63,10075.0
2023-06-12 13:10:00,60.63,60.63,60.5,60.51,12117.0,60.63,60.63,60.5,60.51,12117.0
2023-06-12 13:15:00,60.52,60.66,60.52,60.65,12761.0,60.52,60.66,60.52,60.65,12761.0
2023-06-12 13:20:00,60.65,60.65,60.45,60.59,32266.0,60.65,60.65,60.45,60.59,32266.0
2023-06-12 13:25:00,60.6,60.63,60.5,60.51,12961.0,60.6,60.63,60.5,60.51,12961.0
2023-06-12 13:30:00,60.5,60.53,60.47,60.52,16557.0,60.5,60.53,60.47,60.52,16557.0
2023-06-12 13:35:00,60.52,60.54,60.44,60.51,96934.0,60.52,60.54,60.44,60.51,96934.0
2023-06-12 13:40:00,60.52,60.61,60.49,60.61,13774.0,60.52,60.61,60.49,60.61,13774.0
2023-06-12 13:45:00,60.61,60.64,60.56,60.58,12644.0,60.61,60.64,60.56,60.58,12644.0
2023-06-12 13:50:00,60.6,60.64,60.57,60.63,10258.0,60.6,60.64,60.57,60.63,10258.0
2023-06-12 13:55:00,60.63,60.64,60.53,60.53,22200.0,60.63,60.64,60.53,60.53,22200.0
2023-06-12 14:00:00,60.55,60.65,60.51,60.53,19093.0,60.55,60.65,60.51,60.53,19093.0
2023-06-12 14:05:00,60.52,60.54,60.43,60.48,31075.0,60.52,60.54,60.43,60.48,31075.0
2023-06-12 14:10:00,60.49,60.49,60.37,60.4,40688.0,60.49,60.49,60.37,60.4,40688.0
2023-06-12 14:15:00,60.4,60.52,60.36,60.5,24484.0,60.4,60.52,60.36,60.5,24484.0
2023-06-12 14:20:00,60.53,60.55,60.4,60.53,28160.0,60.53,60.55,60.4,60.53,28160.0
2023-06-12 14:25:00,60.53,60.55,60.25,60.26,80189.0,60.53,60.55,60.25,60.26,80189.0
2023-06-12 14:30:00,60.27,60.28,60.23,60.24,83334.0,60.27,60.28,60.23,60.24,83334.0
2023-06-12 14:35:00,60.24,60.34,60.24,60.3,46757.0,60.24,60.34,60.24,60.3,46757.0
2023-06-12 14:40:00,60.29,60.3,60.24,60.26,20936.0,60.29,60.3,60.24,60.26,20936.0
2023-06-12 14:45:00,60.25,60.27,60.11,60.12,71347.0,60.25,60.27,60.11,60.12,71347.0
2023-06-12 14:50:00,60.12,60.14,60.08,60.1,42083.0,60.12,60.14,60.08,60.1,42083.0
2023-06-12 14:55:00,60.1,60.19,60.07,60.19,22755.0,60.1,60.19,60.07,60.19,22755.0
2023-06-12 15:00:00,60.18,60.25,60.18,60.19,56030.0,60.18,60.25,60.18,60.19,56030.0
2023-06-12 15:05:00,60.19,60.24,60.17,60.23,17977.0,60.19,60.24,60.17,60.23,17977.0
2023-06-12 15:10:00,60.23,60.28,60.22,60.28,30777.0,60.23,60.28,60.22,60.28,30777.0
2023-06-12 15:15:00,60.28,60.33,60.27,60.29,37636.0,60.28,60.33,60.27,60.29,37636.0
2023-06-12 15:20:00,60.29,60.31,60.28,60.3,19852.0,60.29,60.31,60.28,60.3,19852.0
2023-06-12 15:25:00,60.3,60.31,60.23,60.28,32684.0,60.3,60.31,60.23,60.28,32684.0
2023-06-12 15:30:00,60.28,60.32,60.27,60.32,21873.0,60.28,60.32,60.27,60.32,21873.0
2023-06-12 15:35:00,60.31,60.31,60.25,60.29,22512.0,60.31,60.31,60.25,60.29,22512.0
2023-06-12 15:40:00,60.28,60.32,60.26,60.31,57365.0,60.28,60.32,60.26,60.31,57365.0
2023-06-12 15:45:00,60.31,60.32,60.28,60.3,83053.0,60.31,60.32,60.28,60.3,83053.0
2023-06-12 15:50:00,60.3,60.32,60.27,60.28,98745.0,60.3,60.32,60.27,60.28,98745.0
2023-06-12 15:55:00,60.28,60.29,60.23,60.25,329167.0,60.28,60.29,60.23,60.25,329167.0
2023-06-13 09:30:00,62.09,62.15,61.99,62.08,134658.0,62.09,62.15,61.99,62.08,134658.0
2023-06-13 09:35:00,62.09,62.3,62.05,62.3,71673.0,62.09,62.3,62.05,62.3,71673.0
2023-06-13 09:40:00,62.31,62.46,62.3,62.39,75963.0,62.31,62.46,62.3,62.39,75963.0
2023-06-13 09:45:00,62.38,62.45,62.28,62.35,55900.0,62.38,62.45,62.28,62.35,55900.0
2023-06-13 09:50:00,62.35,62.45,62.35,62.41,34812.0,62.35,62.45,62.35,62.41,34812.0
2023-06-13 09:55:00,62.41,62.56,62.4,62.54,44581.0,62.41,62.56,62.4,62.54,44581.0
2023-06-13 10:00:00,62.55,62.58,62.44,62.53,40972.0,62.55,62.58,62.44,62.53,40972.0
2023-06-13 10:05:00,62.54,62.63,62.49,62.5,31379.0,62.54,62.63,62.49,62.5,31379.0
2023-06-13 10:10:00,62.5,62.58,62.45,62.58,36396.0,62.5,62.58,62.45,62.58,36396.0
2023-06-13 10:15:00,62.57,62.58,62.29,62.37,37568.0,62.57,62.58,62.29,62.37,37568.0
2023-06-13 10:20:00,62.36,62.43,62.2,62.43,31850.0,62.36,62.43,62.2,62.43,31850.0
2023-06-13 10:25:00,62.46,62.61,62.45,62.56,29492.0,62.46,62.61,62.45,62.56,29492.0
2023-06-13 10:30:00,62.56,62.58,62.43,62.49,45412.0,62.56,62.58,62.43,62.49,45412.0
2023-06-13 10:35:00,62.48,62.58,62.48,62.57,5274.0,62.48,62.58,62.48,62.57,5274.0
2023-06-13 10:40:00,62.59,62.59,62.5,62.5,34098.0,62.59,62.59,62.5,62.5,34098.0
2023-06-13 10:45:00,62.49,62.54,62.43,62.52,33518.0,62.49,62.54,62.43,62.52,33518.0
2023-06-13 10:50:00,62.55,62.57,62.47,62.47,19439.0,62.55,62.57,62.47,62.47,19439.0
2023-06-13 10:55:00,62.51,62.53,62.34,62.39,48626.0,62.51,62.53,62.34,62.39,48626.0
2023-06-13 11:00:00,62.37,62.56,62.35,62.4,21051.0,62.37,62.56,62.35,62.4,21051.0
2023-06-13 11:05:00,62.38,62.47,62.3,62.33,45186.0,62.38,62.47,62.3,62.33,45186.0
2023-06-13 11:10:00,62.34,62.45,62.34,62.37,5274.0,62.34,62.45,62.34,62.37,5274.0
2023-06-13 11:15:00,62.39,62.39,62.26,62.28,13592.0,62.39,62.39,62.26,62.28,13592.0
2023-06-13 11:20:00,62.27,62.38,62.24,62.25,12939.0,62.27,62.38,62.24,62.25,12939.0
2023-06-13 11:25:00,62.25,62.34,62.17,62.17,19366.0,62.25,62.34,62.17,62.17,19366.0
2023-06-13 11:30:00,62.17,62.21,62.04,62.13,12453.0,62.17,62.21,62.04,62.13,12453.0
2023-06-13 11:35:00,62.1,62.11,62.01,62.1,14608.0,62.1,62.11,62.01,62.1,14608.0
2023-06-13 11:40:00,62.12,62.27,62.12,62.17,13842.0,62.12,62.27,62.12,62.17,13842.0
2023-06-13 11:45:00,62.18,62.19,62.01,62.09,15059.0,62.18,62.19,62.01,62.09,15059.0
2023-06-13 11:50:00,62.12,62.21,62.12,62.15,11101.0,62.12,62.21,62.12,62.15,11101.0
2023-06-13 11:55:00,62.13,62.19,62.1,62.1,8707.0,62.13,62.19,62.1,62.1,8707.0
2023-06-13 12:00:00,62.1,62.2,62.09,62.17,10880.0,62.1,62.2,62.09,62.17,10880.0
2023-06-13 12:05:00,62.21,62.25,62.18,62.18,8007.0,62.21,62.25,62.18,62.18,8007.0
2023-06-13 12:10:00,62.18,62.18,62.07,62.12,8600.0,62.18,62.18,62.07,62.12,8600.0
2023-06-13 12:15:00,62.12,62.25,62.12,62.25,13890.0,62.12,62.25,62.12,62.25,13890.0
2023-06-13 12:20:00,62.22,62.25,62.14,62.22,12145.0,62.22,62.25,62.14,62.22,12145.0
2023-06-13 12:25:00,62.25,62.25,62.12,62.13,12218.0,62.25,62.25,62.12,62.13,12218.0
2023-06-13 12:30:00,62.13,62.2,62.11,62.17,13766.0,62.13,62.2,62.11,62.17,13766.0
2023-06-13 12:35:00,62.17,62.23,62.12,62.23,11928.0,62.17,62.23,62.12,62.23,11928.0
2023-06-13 12:40:00,62.22,62.37,62.21,62.31,21334.0,62.22,62.37,62.21,62.31,21334.0
2023-06-13 12:45:00,62.32,62.45,62.32,62.43,20197.0,62.32,62.45,62.32,62.43,20197.0
2023-06-13 12:50:00,62.42,62.46,62.39,62.44,17099.0,62.42,62.46,62.39,62.44,17099.0
2023-06-13 12:55:00,62.44,62.47,62.38,62.38,21318.0,62.44,62.47,62.38,62.38,21318.0
2023-06-13 13:00:00,62.38,62.4,62.32,62.35,7665.0,62.38,62.4,62.32,62.35,7665.0
2023-06-13 13:05:00,62.38,62.42,62.31,62.35,8173.0,62.38,62.42,62.31,62.35,8173.0
2023-06-13 13:10:00,62.35,62.38,62.29,62.37,4111.0,62.35,62.38,62.29,62.37,4111.0
2023-06-13 13:15:00,62.35,62.38,62.32,62.33,4409.0,62.35,62.38,62.32,62.33,4409.0
2023-06-13 13:20:00,62.33,62.42,62.32,62.41,20668.0,62.33,62.42,62.32,62.41,20668.0
2023-06-13 13:25:00,62.42,62.51,62.4,62.47,25287.0,62.42,62.51,62.4,62.47,25287.0
2023-06-13 13:30:00,62.45,62.45,62.39,62.42,4088.0,62.45,62.45,62.39,62.42,4088.0
2023-06-13 13:35:00,62.4,62.41,62.33,62.37,5371.0,62.4,62.41,62.33,62.37,5371.0
2023-06-13 13:40:00,62.38,62.45,62.35,62.41,24015.0,62.38,62.45,62.35,62.41,24015.0
2023-06-13 13:45:00,62.42,62.45,62.41,62.45,4329.0,62.42,62.45,62.41,62.45,4329.0
2023-06-13 13:50:00,62.45,62.51,62.45,62.49,6950.0,62.45,62.51,62.45,62.49,6950.0
2023-06-13 13:55:00,62.5,62.54,62.5,62.53,7178.0,62.5,62.54,62.5,62.53,7178.0
2023-06-13 14:00:00,62.54,62.58,62.51,62.53,14188.0,62.54,62.58,62.51,62.53,14188.0
2023-06-13 14:05:00,62.55,62.58,62.54,62.56,5480.0,62.55,62.58,62.54,62.56,5480.0
2023-06-13 14:10:00,62.55,62.65,62.53,62.53,18340.0,62.55,62.65,62.53,62.53,18340.0
2023-06-13 14:15:00,62.54,62.58,62.47,62.48,11774.0,62.54,62.58,62.47,62.48,11774.0
2023-06-13 14:20:00,62.48,62.53,62.47,62.51,10235.0,62.48,62.53,62.47,62.51,10235.0
2023-06-13 14:25:00,62.5,62.52,62.3,62.33,67343.0,62.5,62.52,62.3,62.33,67343.0
2023-06-13 14:30:00,62.31,62.4,62.29,62.36,53645.0,62.31,62.4,62.29,62.36,53645.0
2023-06-13 14:35:00,62.34,62.34,62.27,62.31,4612.0,62.34,62.34,62.27,62.31,4612.0
2023-06-13 14:40:00,62.3,62.31,62.24,62.24,5878.0,62.3,62.31,62.24,62.24,5878.0
2023-06-13 14:45:00,62.23,62.24,62.17,62.18,9413.0,62.23,62.24,62.17,62.18,9413.0
2023-06-13 14:50:00,62.18,62.18,62.04,62.1,11900.0,62.18,62.18,62.04,62.1,11900.0
2023-06-13 14:55:00,62.1,62.14,62.08,62.11,7801.0,62.1,62.14,62.08,62.11,7801.0
2023-06-13 15:00:00,62.11,62.19,62.11,62.18,8518.0,62.11,62.19,62.11,62.18,8518.0
2023-06-13 15:05:00,62.18,62.21,62.15,62.16,10950.0,62.18,62.21,62.15,62.16,10950.0
2023-06-13 15:10:00,62.16,62.16,62.15,62.15,2789.0,62.16,62.16,62.15,62.15,2789.0
2023-06-13 15:15:00,62.14,62.2,62.14,62.18,3900.0,62.14,62.2,62.14,62.18,3900.0
2023-06-13 15:20:00,62.19,62.2,62.16,62.16,6900.0,62.19,62.2,62.16,62.16,6900.0
2023-06-13 15:25:00,62.16,62.18,62.15,62.16,6944.0,62.16,62.18,62.15,62.16,6944.0
2023-06-13 15:30:00,62.16,62.17,62.15,62.16,10151.0,62.16,62.17,62.15,62.16,10151.0
2023-06-13 15:35:00,62.15,62.28,62.11,62.17,732603.0,62.15,62.28,62.11,62.17,732603.0
2023-06-13 15:40:00,62.17,62.2,62.15,62.16,38214.0,62.17,62.2,62.15,62.16,38214.0
2023-06-13 15:45:00,62.15,62.19,62.15,62.17,66966.0,62.15,62.19,62.15,62.17,66966.0
2023-06-13 15:50:00,62.17,62.2,62.14,62.17,128522.0,62.17,62.2,62.14,62.17,128522.0
2023-06-13 15:55:00,62.17,62.17,62.11,62.14,184704.0,62.17,62.17,62.11,62.14,184704.0
2023-06-14 09:30:00,63.0,63.2,62.98,63.0,976025.0,63.0,63.2,62.98,63.0,976025.0
2023-06-14 09:35:00,63.0,63.1,62.94,63.1,81384.0,63.0,63.1,62.94,63.1,81384.0
2023-06-14 09:40:00,63.12,63.14,62.99,63.09,76137.0,63.12,63.14,62.99,63.09,76137.0
2023-06-14 09:45:00,63.09,63.17,63.05,63.05,24846.0,63.09,63.17,63.05,63.05,24846.0
2023-06-14 09:50:00,63.08,63.18,63.04,63.14,25646.0,63.08,63.18,63.04,63.14,25646.0
2023-06-14 09:55:00,63.13,63.14,62.84,62.85,40595.0,63.13,63.14,62.84,62.85,40595.0
2023-06-14 10:00:00,62.85,62.89,62.67,62.75,48775.0,62.85,62.89,62.67,62.75,48775.0
2023-06-14 10:05:00,62.76,62.86,62.74,62.86,17430.0,62.76,62.86,62.74,62.86,17430.0
2023-06-14 10:10:00,62.84,62.9,62.8,62.81,25559.0,62.84,62.9,62.8,62.81,25559.0
2023-06-14 10:15:00,62.81,62.95,62.76,62.89,21161.0,62.81,62.95,62.76,62.89,21161.0
2023-06-14 10:20:00,62.9,62.91,62.71,62.73,10742.0,62.9,62.91,62.71,62.73,10742.0
2023-06-14 10:25:00,62.73,62.76,62.67,62.73,33258.0,62.73,62.76,62.67,62.73,33258.0
2023-06-14 10:30:00,62.71,62.71,62.27,62.47,285035.0,62.71,62.71,62.27,62.47,285035.0
2023-06-14 10:35:00,62.46,62.67,62.29,62.66,78735.0,62.46,62.67,62.29,62.66,78735.0
2023-06-14 10:40:00,62.65,62.8,62.61,62.74,29781.0,62.65,62.8,62.61,62.74,29781.0
2023-06-14 10:45:00,62.74,62.81,62.48,62.52,25158.0,62.74,62.81,62.48,62.52,25158.0
2023-06-14 10:50:00,62.51,62.53,62.19,62.24,40718.0,62.51,62.53,62.19,62.24,40718.0
2023-06-14 10:55:00,62.22,62.32,62.2,62.28,21508.0,62.22,62.32,62.2,62.28,21508.0
2023-06-14 11:00:00,62.26,62.55,62.25,62.39,39096.0,62.26,62.55,62.25,62.39,39096.0
2023-06-14 11:05:00,62.4,62.43,62.25,62.43,36049.0,62.4,62.43,62.25,62.43,36049.0
2023-06-14 11:10:00,62.44,62.48,62.37,62.44,7951.0,62.44,62.48,62.37,62.44,7951.0
2023-06-14 11:15:00,62.44,62.46,62.22,62.23,10396.0,62.44,62.46,62.22,62.23,10396.0
2023-06-14 11:20:00,62.21,62.35,62.16,62.25,14305.0,62.21,62.35,62.16,62.25,14305.0
2023-06-14 11:25:00,62.22,62.28,62.04,62.04,34923.0,62.22,62.28,62.04,62.04,34923.0
2023-06-14 11:30:00,62.04,62.24,62.04,62.19,17755.0,62.04,62.24,62.04,62.19,17755.0
2023-06-14 11:35:00,62.2,62.2,61.85,61.85,48118.0,62.2,62.2,61.85,61.85,48118.0
2023-06-14 11:40:00,61.83,61.86,61.68,61.84,28928.0,61.83,61.86,61.68,61.84,28928.0
2023-06-14 11:45:00,61.86,62.02,61.85,61.96,21828.0,61.86,62.02,61.85,61.96,21828.0
2023-06-14 11:50:00,61.94,61.94,61.82,61.84,7266.0,61.94,61.94,61.82,61.84,7266.0
2023-06-14 11:55:00,61.81,61.91,61.72,61.75,17299.0,61.81,61.91,61.72,61.75,17299.0
2023-06-14 12:00:00,61.77,61.86,61.7,61.74,6159.0,61.77,61.86,61.7,61.74,6159.0
2023-06-14 12:05:00,61.72,61.88,61.71,61.83,19461.0,61.72,61.88,61.71,61.83,19461.0
2023-06-14 12:10:00,61.81,62.12,61.79,62.04,28961.0,61.81,62.12,61.79,62.04,28961.0
2023-06-14 12:15:00,62.04,62.21,62.04,62.2,18766.0,62.04,62.21,62.04,62.2,18766.0
2023-06-14 12:20:00,62.21,62.26,62.17,62.18,27959.0,62.21,62.26,62.17,62.18,27959.0
2023-06-14 12:25:00,62.2,62.26,62.18,62.18,27096.0,62.2,62.26,62.18,62.18,27096.0
2023-06-14 12:30:00,62.18,62.23,62.14,62.14,11575.0,62.18,62.23,62.14,62.14,11575.0
2023-06-14 12:35:00,62.12,62.35,62.1,62.35,21035.0,62.12,62.35,62.1,62.35,21035.0
2023-06-14 12:40:00,62.35,62.37,62.3,62.3,12582.0,62.35,62.37,62.3,62.3,12582.0
2023-06-14 12:45:00,62.25,62.36,62.23,62.31,13453.0,62.25,62.36,62.23,62.31,13453.0
2023-06-14 12:50:00,62.34,62.38,62.32,62.36,11099.0,62.34,62.38,62.32,62.36,11099.0
2023-06-14 12:55:00,62.36,62.36,62.24,62.25,32242.0,62.36,62.36,62.24,62.25,32242.0
2023-06-14 13:00:00,62.25,62.38,62.22,62.37,10944.0,62.25,62.38,62.22,62.37,10944.0
2023-06-14 13:05:00,62.33,62.34,62.3,62.31,2200.0,62.33,62.34,62.3,62.31,2200.0
2023-06-14 13:10:00,62.29,62.29,62.1,62.11,7109.0,62.29,62.29,62.1,62.11,7109.0
2023-06-14 13:15:00,62.11,62.19,62.07,62.12,4483.0,62.11,62.19,62.07,62.12,4483.0
2023-06-14 13:20:00,62.12,62.15,62.04,62.13,6764.0,62.12,62.15,62.04,62.13,6764.0
2023-06-14 13:25:00,62.09,62.16,62.08,62.15,4222.0,62.09,62.16,62.08,62.15,4222.0
2023-06-14 13:30:00,62.08,62.12,62.05,62.12,16010.0,62.08,62.12,62.05,62.12,16010.0
2023-06-14 13:35:00,62.14,62.19,62.07,62.17,7826.0,62.14,62.19,62.07,62.17,7826.0
2023-06-14 13:40:00,62.12,62.17,62.09,62.13,7658.0,62.12,62.17,62.09,62.13,7658.0
2023-06-14 13:45:00,62.1,62.12,62.05,62.09,5650.0,62.1,62.12,62.05,62.09,5650.0
2023-06-14 13:50:00,62.05,62.05,61.95,61.97,19065.0,62.05,62.05,61.95,61.97,19065.0
2023-06-14 13:55:00,61.97,61.97,61.83,61.88,19760.0,61.97,61.97,61.83,61.88,19760.0
2023-06-14 14:00:00,61.86,61.95,61.5,61.75,35780.0,61.86,61.95,61.5,61.75,35780.0
2023-06-14 14:05:00,61.73,61.74,61.33,61.47,53719.0,61.73,61.74,61.33,61.47,53719.0
2023-06-14 14:10:00,61.48,61.61,61.38,61.52,55729.0,61.48,61.61,61.38,61.52,55729.0
2023-06-14 14:15:00,61.51,61.52,61.37,61.4,28658.0,61.51,61.52,61.37,61.4,28658.0
2023-06-14 14:20:00,61.41,61.59,61.38,61.56,37231.0,61.41,61.59,61.38,61.56,37231.0
2023-06-14 14:25:00,61.55,61.55,61.37,61.39,26673.0,61.55,61.55,61.37,61.39,26673.0
2023-06-14 14:30:00,61.38,61.4,61.26,61.26,35205.0,61.38,61.4,61.26,61.26,35205.0
2023-06-14 14:35:00,61.27,61.51,61.27,61.42,21150.0,61.27,61.51,61.27,61.42,21150.0
2023-06-14 14:40:00,61.42,61.49,61.37,61.49,27259.0,61.42,61.49,61.37,61.49,27259.0
2023-06-14 14:45:00,61.5,61.51,61.42,61.51,18297.0,61.5,61.51,61.42,61.51,18297.0
2023-06-14 14:50:00,61.52,61.57,61.49,61.55,23660.0,61.52,61.57,61.49,61.55,23660.0
2023-06-14 14:55:00,61.54,61.54,61.45,61.45,12260.0,61.54,61.54,61.45,61.45,12260.0
2023-06-14 15:00:00,61.48,61.52,61.47,61.5,9259.0,61.48,61.52,61.47,61.5,9259.0
2023-06-14 15:05:00,61.5,61.71,61.49,61.63,19942.0,61.5,61.71,61.49,61.63,19942.0
2023-06-14 15:10:00,61.63,61.65,61.6,61.61,8587.0,61.63,61.65,61.6,61.61,8587.0
2023-06-14 15:15:00,61.63,61.63,61.52,61.57,14621.0,61.63,61.63,61.52,61.57,14621.0
2023-06-14 15:20:00,61.56,61.69,61.56,61.65,10172.0,61.56,61.69,61.56,61.65,10172.0
2023-06-14 15:25:00,61.66,61.81,61.66,61.8,27489.0,61.66,61.81,61.66,61.8,27489.0
2023-06-14 15:30:00,61.8,61.8,61.69,61.76,17220.0,61.8,61.8,61.69,61.76,17220.0
2023-06-14 15:35:00,61.77,61.79,61.75,61.76,5390.0,61.77,61.79,61.75,61.76,5390.0
2023-06-14 15:40:00,61.76,61.82,61.74,61.82,11708.0,61.76,61.82,61.74,61.82,11708.0
2023-06-14 15:45:00,61.82,61.84,61.78,61.82,20853.0,61.82,61.84,61.78,61.82,20853.0
2023-06-14 15:50:00,61.82,61.83,61.75,61.83,23931.0,61.82,61.83,61.75,61.83,23931.0
2023-06-14 15:55:00,61.83,61.86,61.8,61.85,42710.0,61.83,61.86,61.8,61.85,42710.0
2023-06-15 09:30:00,62.21,62.29,62.16,62.17,102263.0,62.21,62.29,62.16,62.17,102263.0
2023-06-15 09:35:00,62.16,62.41,62.14,62.4,53962.0,62.16,62.41,62.14,62.4,53962.0
2023-06-15 09:40:00,62.39,62.43,62.32,62.43,55184.0,62.39,62.43,62.32,62.43,55184.0
2023-06-15 09:45:00,62.43,62.44,62.36,62.36,26810.0,62.43,62.44,62.36,62.36,26810.0
2023-06-15 09:50:00,62.38,62.43,62.29,62.34,23703.0,62.38,62.43,62.29,62.34,23703.0
2023-06-15 09:55:00,62.35,62.53,62.35,62.37,58790.0,62.35,62.53,62.35,62.37,58790.0
2023-06-15 10:00:00,62.39,62.46,62.3,62.36,35058.0,62.39,62.46,62.3,62.36,35058.0
2023-06-15 10:05:00,62.37,62.45,62.35,62.35,26728.0,62.37,62.45,62.35,62.35,26728.0
2023-06-15 10:10:00,62.37,62.38,62.2,62.22,29232.0,62.37,62.38,62.2,62.22,29232.0
2023-06-15 10:15:00,62.22,62.44,62.18,62.43,18272.0,62.22,62.44,62.18,62.43,18272.0
2023-06-15 10:20:00,62.44,62.45,62.29,62.33,14283.0,62.44,62.45,62.29,62.33,14283.0
2023-06-15 10:25:00,62.34,62.44,62.33,62.38,20352.0,62.34,62.44,62.33,62.38,20352.0
2023-06-15 10:30:00,62.39,62.69,62.37,62.69,67189.0,62.39,62.69,62.37,62.69,67189.0
2023-06-15 10:35:00,62.69,62.7,62.43,62.44,52154.0,62.69,62.7,62.43,62.44,52154.0
2023-06-15 10:40:00,62.47,62.58,62.37,62.52,12347.0,62.47,62.58,62.37,62.52,12347.0
2023-06-15 10:45:00,62.5,62.54,62.34,62.5,32703.0,62.5,62.54,62.34,62.5,32703.0
2023-06-15 10:50:00,62.5,62.67,62.5,62.66,32351.0,62.5,62.67,62.5,62.66,32351.0
2023-06-15 10:55:00,62.65,62.82,62.62,62.82,25939.0,62.65,62.82,62.62,62.82,25939.0
2023-06-15 11:00:00,62.8,62.94,62.8,62.89,68832.0,62.8,62.94,62.8,62.89,68832.0
2023-06-15 11:05:00,62.89,62.9,62.76,62.8,33846.0,62.89,62.9,62.76,62.8,33846.0
2023-06-15 11:10:00,62.82,62.9,62.8,62.87,20340.0,62.82,62.9,62.8,62.87,20340.0
2023-06-15 11:15:00,62.86,62.95,62.83,62.87,11483.0,62.86,62.95,62.83,62.87,11483.0
2023-06-15 11:20:00,62.88,63.02,62.88,62.91,33543.0,62.88,63.02,62.88,62.91,33543.0
2023-06-15 11:25:00,62.92,62.95,62.82,62.83,35975.0,62.92,62.95,62.82,62.83,35975.0
2023-06-15 11:30:00,62.84,62.89,62.81,62.88,15660.0,62.84,62.89,62.81,62.88,15660.0
2023-06-15 11:35:00,62.88,63.28,62.81,63.26,78783.0,62.88,63.28,62.81,63.26,78783.0
2023-06-15 11:40:00,63.27,63.29,63.15,63.16,66039.0,63.27,63.29,63.15,63.16,66039.0
2023-06-15 11:45:00,63.14,63.19,63.06,63.13,26770.0,63.14,63.19,63.06,63.13,26770.0
2023-06-15 11:50:00,63.12,63.29,63.12,63.28,37019.0,63.12,63.29,63.12,63.28,37019.0
2023-06-15 11:55:00,63.3,63.32,63.16,63.19,31135.0,63.3,63.32,63.16,63.19,31135.0
2023-06-15 12:00:00,63.18,63.2,63.04,63.15,31370.0,63.18,63.2,63.04,63.15,31370.0
2023-06-15 12:05:00,63.17,63.24,63.14,63.23,14100.0,63.17,63.24,63.14,63.23,14100.0
2023-06-15 12:10:00,63.22,63.24,63.19,63.23,9100.0,63.22,63.24,63.19,63.23,9100.0
2023-06-15 12:15:00,63.22,63.26,63.2,63.2,39782.0,63.22,63.26,63.2,63.2,39782.0
2023-06-15 12:20:00,63.23,63.26,63.14,63.17,13850.0,63.23,63.26,63.14,63.17,13850.0
2023-06-15 12:25:00,63.16,63.33,63.16,63.31,18517.0,63.16,63.33,63.16,63.31,18517.0
2023-06-15 12:30:00,63.31,63.31,63.19,63.25,26833.0,63.31,63.31,63.19,63.25,26833.0
2023-06-15 12:35:00,63.25,63.29,63.21,63.21,19277.0,63.25,63.29,63.21,63.21,19277.0
2023-06-15 12:40:00,63.22,63.31,63.21,63.29,23374.0,63.22,63.31,63.21,63.29,23374.0
2023-06-15 12:45:00,63.28,63.31,63.23,63.29,133744.0,63.28,63.31,63.23,63.29,133744.0
2023-06-15 12:50:00,63.28,63.28,63.2,63.22,28823.0,63.28,63.28,63.2,63.22,28823.0
2023-06-15 12:55:00,63.22,63.25,63.2,63.22,9606.0,63.22,63.25,63.2,63.22,9606.0
2023-06-15 13:00:00,63.2,63.25,63.14,63.18,10521.0,63.2,63.25,63.14,63.18,10521.0
2023-06-15 13:05:00,63.19,63.22,63.16,63.18,9864.0,63.19,63.22,63.16,63.18,9864.0
2023-06-15 13:10:00,63.19,63.35,63.18,63.25,23346.0,63.19,63.35,63.18,63.25,23346.0
2023-06-15 13:15:00,63.25,63.33,63.23,63.33,12989.0,63.25,63.33,63.23,63.33,12989.0
2023-06-15 13:20:00,63.34,63.4,63.32,63.38,15294.0,63.34,63.4,63.32,63.38,15294.0
2023-06-15 13:25:00,63.35,63.39,63.33,63.38,10395.0,63.35,63.39,63.33,63.38,10395.0
2023-06-15 13:30:00,63.37,63.63,63.35,63.61,127482.0,63.37,63.63,63.35,63.61,127482.0
2023-06-15 13:35:00,63.6,63.61,63.53,63.58,10960.0,63.6,63.61,63.53,63.58,10960.0
2023-06-15 13:40:00,63.58,63.68,63.57,63.64,23196.0,63.58,63.68,63.57,63.64,23196.0
2023-06-15 13:45:00,63.65,63.77,63.61,63.74,40141.0,63.65,63.77,63.61,63.74,40141.0
2023-06-15 13:50:00,63.74,63.75,63.69,63.71,10026.0,63.74,63.75,63.69,63.71,10026.0
2023-06-15 13:55:00,63.7,63.73,63.52,63.58,22536.0,63.7,63.73,63.52,63.58,22536.0
2023-06-15 14:00:00,63.57,63.61,63.49,63.58,20056.0,63.57,63.61,63.49,63.58,20056.0
2023-06-15 14:05:00,63.59,63.62,63.5,63.53,14134.0,63.59,63.62,63.5,63.53,14134.0
2023-06-15 14:10:00,63.52,63.55,63.51,63.51,6600.0,63.52,63.55,63.51,63.51,6600.0
2023-06-15 14:15:00,63.5,63.52,63.41,63.45,21475.0,63.5,63.52,63.41,63.45,21475.0
2023-06-15 14:20:00,63.43,63.52,63.41,63.5,15028.0,63.43,63.52,63.41,63.5,15028.0
2023-06-15 14:25:00,63.48,63.53,63.42,63.49,72101.0,63.48,63.53,63.42,63.49,72101.0
2023-06-15 14:30:00,63.49,63.6,63.45,63.6,23893.0,63.49,63.6,63.45,63.6,23893.0
2023-06-15 14:35:00,63.59,63.6,63.5,63.52,11165.0,63.59,63.6,63.5,63.52,11165.0
2023-06-15 14:40:00,63.52,63.52,63.48,63.5,12306.0,63.52,63.52,63.48,63.5,12306.0
2023-06-15 14:45:00,63.5,63.52,63.48,63.52,21420.0,63.5,63.52,63.48,63.52,21420.0
2023-06-15 14:50:00,63.52,63.55,63.51,63.53,9891.0,63.52,63.55,63.51,63.53,9891.0
2023-06-15 14:55:00,63.53,63.57,63.53,63.54,12152.0,63.53,63.57,63.53,63.54,12152.0
2023-06-15 15:00:00,63.55,63.55,63.48,63.49,13228.0,63.55,63.55,63.48,63.49,13228.0
2023-06-15 15:05:00,63.5,63.5,63.49,63.49,3806.0,63.5,63.5,63.49,63.49,3806.0
2023-06-15 15:10:00,63.49,63.51,63.48,63.48,9504.0,63.49,63.51,63.48,63.48,9504.0
2023-06-15 15:15:00,63.48,63.48,63.44,63.47,17779.0,63.48,63.48,63.44,63.47,17779.0
2023-06-15 15:20:00,63.46,63.49,63.44,63.49,16201.0,63.46,63.49,63.44,63.49,16201.0
2023-06-15 15:25:00,63.49,63.52,63.48,63.5,88995.0,63.49,63.52,63.48,63.5,88995.0
2023-06-15 15:30:00,63.5,63.5,63.46,63.47,10240.0,63.5,63.5,63.46,63.47,10240.0
2023-06-15 15:35:00,63.48,63.48,63.46,63.47,13706.0,63.48,63.48,63.46,63.47,13706.0
2023-06-15 15:40:00,63.47,63.48,63.44,63.45,27104.0,63.47,63.48,63.44,63.45,27104.0
2023-06-15 15:45:00,63.45,63.49,63.44,63.47,17473.0,63.45,63.49,63.44,63.47,17473.0
2023-06-15 15:50:00,63.47,63.5,63.44,63.45,30069.0,63.47,63.5,63.44,63.45,30069.0
2023-06-15 15:55:00,63.45,63.47,63.41,63.42,183809.0,63.45,63.47,63.41,63.42,183809.0
2023-06-16 09:30:00,63.48,63.65,63.45,63.62,42401.0,63.48,63.65,63.45,63.62,42401.0
2023-06-16 09:35:00,63.63,63.63,63.47,63.56,17494.0,63.63,63.63,63.47,63.56,17494.0
2023-06-16 09:40:00,63.58,63.59,63.42,63.46,21646.0,63.58,63.59,63.42,63.46,21646.0
2023-06-16 09:45:00,63.44,63.45,63.28,63.41,39858.0,63.44,63.45,63.28,63.41,39858.0
2023-06-16 09:50:00,63.41,63.59,63.41,63.53,22985.0,63.41,63.59,63.41,63.53,22985.0
2023-06-16 09:55:00,63.55,63.55,63.42,63.44,11657.0,63.55,63.55,63.42,63.44,11657.0
2023-06-16 10:00:00,63.45,63.67,63.45,63.67,72806.0,63.45,63.67,63.45,63.67,72806.0
2023-06-16 10:05:00,63.66,63.76,63.62,63.74,27655.0,63.66,63.76,63.62,63.74,27655.0
2023-06-16 10:10:00,63.75,63.92,63.71,63.85,58120.0,63.75,63.92,63.71,63.85,58120.0
2023-06-16 10:15:00,63.83,63.89,63.67,63.69,64119.0,63.83,63.89,63.67,63.69,64119.0
2023-06-16 10:20:00,63.67,63.79,63.66,63.72,23707.0,63.67,63.79,63.66,63.72,23707.0
2023-06-16 10:25:00,63.71,63.83,63.71,63.81,19176.0,63.71,63.83,63.71,63.81,19176.0
2023-06-16 10:30:00,63.82,63.9,63.8,63.89,27781.0,63.82,63.9,63.8,63.89,27781.0
2023-06-16 10:35:00,63.87,63.92,63.8,63.86,26843.0,63.87,63.92,63.8,63.86,26843.0
2023-06-16 10:40:00,63.86,63.88,63.8,63.85,18620.0,63.86,63.88,63.8,63.85,18620.0
2023-06-16 10:45:00,63.85,63.91,63.71,63.87,32638.0,63.85,63.91,63.71,63.87,32638.0
2023-06-16 10:50:00,63.86,64.05,63.85,64.03,63989.0,63.86,64.05,63.85,64.03,63989.0
2023-06-16 10:55:00,64.03,64.06,63.95,64.0,25602.0,64.03,64.06,63.95,64.0,25602.0
2023-06-16 11:00:00,63.99,64.01,63.91,63.93,14488.0,63.99,64.01,63.91,63.93,14488.0
2023-06-16 11:05:00,63.97,63.99,63.79,63.95,21626.0,63.97,63.99,63.79,63.95,21626.0
2023-06-16 11:10:00,63.96,63.97,63.87,63.92,13635.0,63.96,63.97,63.87,63.92,13635.0
2023-06-16 11:15:00,63.92,63.92,63.74,63.82,16982.0,63.92,63.92,63.74,63.82,16982.0
2023-06-16 11:20:00,63.82,63.82,63.6,63.61,20671.0,63.82,63.82,63.6,63.61,20671.0
2023-06-16 11:25:00,63.59,63.75,63.56,63.69,30200.0,63.59,63.75,63.56,63.69,30200.0
2023-06-16 11:30:00,63.7,63.8,63.68,63.8,15849.0,63.7,63.8,63.68,63.8,15849.0
2023-06-16 11:35:00,63.72,63.74,63.65,63.67,33441.0,63.72,63.74,63.65,63.67,33441.0
2023-06-16 11:40:00,63.67,63.81,63.66,63.75,11900.0,63.67,63.81,63.66,63.75,11900.0
2023-06-16 11:45:00,63.74,63.79,63.64,63.67,10347.0,63.74,63.79,63.64,63.67,10347.0
2023-06-16 11:50:00,63.68,63.78,63.65,63.78,9231.0,63.68,63.78,63.65,63.78,9231.0
2023-06-16 11:55:00,63.79,63.88,63.78,63.87,22324.0,63.79,63.88,63.78,63.87,22324.0
2023-06-16 12:00:00,63.87,63.95,63.85,63.87,16215.0,63.87,63.95,63.85,63.87,16215.0
2023-06-16 12:05:00,63.86,63.88,63.81,63.86,8844.0,63.86,63.88,63.81,63.86,8844.0
2023-06-16 12:10:00,63.85,63.85,63.7,63.74,12548.0,63.85,63.85,63.7,63.74,12548.0
2023-06-16 12:15:00,63.74,63.82,63.73,63.79,11755.0,63.74,63.82,63.73,63.79,11755.0
2023-06-16 12:20:00,63.79,63.82,63.72,63.81,30336.0,63.79,63.82,63.72,63.81,30336.0
2023-06-16 12:25:00,63.83,63.86,63.77,63.82,34176.0,63.83,63.86,63.77,63.82,34176.0
2023-06-16 12:30:00,63.82,63.88,63.79,63.8,78083.0,63.82,63.88,63.79,63.8,78083.0
2023-06-16 12:35:00,63.81,63.81,63.68,63.76,484470.0,63.81,63.81,63.68,63.76,484470.0
2023-06-16 12:40:00,63.74,63.76,63.66,63.66,9605.0,63.74,63.76,63.66,63.66,9605.0
2023-06-16 12:45:00,63.65,63.75,63.64,63.72,11512.0,63.65,63.75,63.64,63.72,11512.0
2023-06-16 12:50:00,63.71,63.81,63.68,63.8,7994.0,63.71,63.81,63.68,63.8,7994.0
2023-06-16 12:55:00,63.79,63.9,63.79,63.87,8275.0,63.79,63.9,63.79,63.87,8275.0
2023-06-16 13:00:00,63.88,63.99,63.88,63.92,31331.0,63.88,63.99,63.88,63.92,31331.0
2023-06-16 13:05:00,63.92,63.95,63.87,63.87,16745.0,63.92,63.95,63.87,63.87,16745.0
2023-06-16 13:10:00,63.88,64.02,63.86,63.98,36134.0,63.88,64.02,63.86,63.98,36134.0
2023-06-16 13:15:00,63.97,64.07,63.96,64.04,29748.0,63.97,64.07,63.96,64.04,29748.0
2023-06-16 13:20:00,64.05,64.08,64.02,64.03,29521.0,64.05,64.08,64.02,64.03,29521.0
2023-06-16 13:25:00,64.04,64.06,64.0,64.06,9403.0,64.04,64.06,64.0,64.06,9403.0
2023-06-16 13:30:00,64.06,64.07,64.0,64.06,18065.0,64.06,64.07,64.0,64.06,18065.0
2023-06-16 13:35:00,64.06,64.12,64.01,64.09,23350.0,64.06,64.12,64.01,64.09,23350.0
2023-06-16 13:40:00,64.09,64.17,64.06,64.11,31442.0,64.09,64.17,64.06,64.11,31442.0
2023-06-16 13:45:00,64.11,64.11,64.07,64.09,32886.0,64.11,64.11,64.07,64.09,32886.0
2023-06-16 13:50:00,64.1,64.16,64.1,64.13,29696.0,64.1,64.16,64.1,64.13,29696.0
2023-06-16 13:55:00,64.13,64.19,64.13,64.18,28831.0,64.13,64.19,64.13,64.18,28831.0
2023-06-16 14:00:00,64.17,64.17,64.04,64.09,16743.0,64.17,64.17,64.04,64.09,16743.0
2023-06-16 14:05:00,64.09,64.14,64.08,64.13,14284.0,64.09,64.14,64.08,64.13,14284.0
2023-06-16 14:10:00,64.13,64.18,64.1,64.15,15619.0,64.13,64.18,64.1,64.15,15619.0
2023-06-16 14:15:00,64.16,64.2,64.13,64.19,31795.0,64.16,64.2,64.13,64.19,31795.0
2023-06-16 14:20:00,64.2,64.3,64.19,64.3,46974.0,64.2,64.3,64.19,64.3,46974.0
2023-06-16 14:25:00,64.31,64.51,64.24,64.5,49309.0,64.31,64.51,64.24,64.5,49309.0
2023-06-16 14:30:00,64.49,64.5,64.43,64.47,23140.0,64.49,64.5,64.43,64.47,23140.0
2023-06-16 14:35:00,64.47,64.48,64.44,64.47,23962.0,64.47,64.48,64.44,64.47,23962.0
2023-06-16 14:40:00,64.47,64.48,64.45,64.47,27878.0,64.47,64.48,64.45,64.47,27878.0
2023-06-16 14:45:00,64.47,64.47,64.44,64.46,18280.0,64.47,64.47,64.44,64.46,18280.0
2023-06-16 14:50:00,64.46,64.5,64.46,64.49,33830.0,64.46,64.5,64.46,64.49,33830.0
2023-06-16 14:55:00,64.5,64.51,64.48,64.49,7855.0,64.5,64.51,64.48,64.49,7855.0
2023-06-16 15:00:00,64.49,64.53,64.48,64.5,19079.0,64.49,64.53,64.48,64.5,19079.0
2023-06-16 15:05:00,64.5,64.5,64.43,64.44,13977.0,64.5,64.5,64.43,64.44,13977.0
2023-06-16 15:10:00,64.43,64.48,64.43,64.44,37187.0,64.43,64.48,64.43,64.44,37187.0
2023-06-16 15:15:00,64.44,64.48,64.44,64.46,22325.0,64.44,64.48,64.44,64.46,22325.0
2023-06-16 15:20:00,64.47,64.48,64.42,64.44,16321.0,64.47,64.48,64.42,64.44,16321.0
2023-06-16 15:25:00,64.43,64.45,64.39,64.42,14375.0,64.43,64.45,64.39,64.42,14375.0
2023-06-16 15:30:00,64.42,64.44,64.4,64.43,27552.0,64.42,64.44,64.4,64.43,27552.0
2023-06-16 15:35:00,64.42,64.46,64.42,64.44,17994.0,64.42,64.46,64.42,64.44,17994.0
2023-06-16 15:40:00,64.44,64.44,64.4,64.4,25817.0,64.44,64.44,64.4,64.4,25817.0
2023-06-16 15:45:00,64.4,64.4,64.35,64.36,31890.0,64.4,64.4,64.35,64.36,31890.0
2023-06-16 15:50:00,64.36,64.38,64.35,64.37,50837.0,64.36,64.38,64.35,64.37,50837.0
2023-06-16 15:55:00,64.37,64.37,64.32,64.35,104963.0,64.37,64.37,64.32,64.35,104963.0
2023-06-20 09:30:00,63.75,63.78,63.37,63.39,144986.0,63.75,63.78,63.37,63.39,144986.0
2023-06-20 09:35:00,63.38,63.5,63.28,63.38,34801.0,63.38,63.5,63.28,63.38,34801.0
2023-06-20 09:40:00,63.35,63.37,63.14,63.18,32165.0,63.35,63.37,63.14,63.18,32165.0
2023-06-20 09:45:00,63.16,63.17,62.82,62.87,60406.0,63.16,63.17,62.82,62.87,60406.0
2023-06-20 09:50:00,62.81,63.14,62.72,63.14,118266.0,62.81,63.14,62.72,63.14,118266.0
2023-06-20 09:55:00,63.15,63.2,63.03,63.12,35875.0,63.15,63.2,63.03,63.12,35875.0
2023-06-20 10:00:00,63.13,63.27,63.06,63.11,46253.0,63.13,63.27,63.06,63.11,46253.0
2023-06-20 10:05:00,63.1,63.12,62.9,63.06,39026.0,63.1,63.12,62.9,63.06,39026.0
2023-06-20 10:10:00,63.01,63.15,63.01,63.08,36994.0,63.01,63.15,63.01,63.08,36994.0
2023-06-20 10:15:00,63.04,63.11,62.93,62.96,30769.0,63.04,63.11,62.93,62.96,30769.0
2023-06-20 10:20:00,62.95,63.0,62.84,62.88,60088.0,62.95,63.0,62.84,62.88,60088.0
2023-06-20 10:25:00,62.88,62.9,62.61,62.7,70677.0,62.88,62.9,62.61,62.7,70677.0
2023-06-20 10:30:00,62.69,62.91,62.67,62.88,20759.0,62.69,62.91,62.67,62.88,20759.0
2023-06-20 10:35:00,62.9,62.97,62.77,62.77,12013.0,62.9,62.97,62.77,62.77,12013.0
2023-06-20 10:40:00,62.75,62.94,62.72,62.81,71450.0,62.75,62.94,62.72,62.81,71450.0
2023-06-20 10:45:00,62.84,62.88,62.69,62.81,108359.0,62.84,62.88,62.69,62.81,108359.0
2023-06-20 10:50:00,62.81,63.02,62.78,62.95,26673.0,62.81,63.02,62.78,62.95,26673.0
2023-06-20 10:55:00,62.95,63.1,62.89,63.09,12238.0,62.95,63.1,62.89,63.09,12238.0
2023-06-20 11:00:00,63.12,63.41,63.12,63.3,46730.0,63.12,63.41,63.12,63.3,46730.0
2023-06-20 11:05:00,63.31,63.32,63.11,63.12,15872.0,63.31,63.32,63.11,63.12,15872.0
2023-06-20 11:10:00,63.12,63.12,62.97,63.05,12470.0,63.12,63.12,62.97,63.05,12470.0
2023-06-20 11:15:00,63.02,63.07,62.93,62.99,21906.0,63.02,63.07,62.93,62.99,21906.0
2023-06-20 11:20:00,62.99,63.12,62.93,63.02,17065.0,62.99,63.12,62.93,63.02,17065.0
2023-06-20 11:25:00,63.05,63.12,62.98,63.02,16913.0,63.05,63.12,62.98,63.02,16913.0
2023-06-20 11:30:00,63.03,63.12,62.97,63.06,12900.0,63.03,63.12,62.97,63.06,12900.0
2023-06-20 11:35:00,63.1,63.11,63.01,63.03,6670.0,63.1,63.11,63.01,63.03,6670.0
2023-06-20 11:40:00,63.05,63.31,63.05,63.26,10039.0,63.05,63.31,63.05,63.26,10039.0
2023-06-20 11:45:00,63.26,63.34,63.24,63.24,7545.0,63.26,63.34,63.24,63.24,7545.0
2023-06-20 11:50:00,63.24,63.28,63.11,63.15,10092.0,63.24,63.28,63.11,63.15,10092.0
2023-06-20 11:55:00,63.14,63.19,63.04,63.07,11110.0,63.14,63.19,63.04,63.07,11110.0
2023-06-20 12:00:00,63.06,63.16,63.03,63.11,11205.0,63.06,63.16,63.03,63.11,11205.0
2023-06-20 12:05:00,63.14,63.25,63.07,63.08,18233.0,63.14,63.25,63.07,63.08,18233.0
2023-06-20 12:10:00,63.15,63.23,63.11,63.18,14479.0,63.15,63.23,63.11,63.18,14479.0
2023-06-20 12:15:00,63.19,63.21,63.11,63.12,20974.0,63.19,63.21,63.11,63.12,20974.0
2023-06-20 12:20:00,63.15,63.24,63.12,63.21,9935.0,63.15,63.24,63.12,63.21,9935.0
2023-06-20 12:25:00,63.19,63.33,63.19,63.24,15998.0,63.19,63.33,63.19,63.24,15998.0
2023-06-20 12:30:00,63.26,63.34,63.26,63.27,6940.0,63.26,63.34,63.26,63.27,6940.0
2023-06-20 12:35:00,63.28,63.41,63.28,63.33,17136.0,63.28,63.41,63.28,63.33,17136.0
2023-06-20 12:40:00,63.35,63.35,63.08,63.11,11036.0,63.35,63.35,63.08,63.11,11036.0
2023-06-20 12:45:00,63.08,63.17,63.02,63.14,7560.0,63.08,63.17,63.02,63.14,7560.0
2023-06-20 12:50:00,63.14,63.24,63.09,63.11,12117.0,63.14,63.24,63.09,63.11,12117.0
2023-06-20 12:55:00,63.1,63.27,63.09,63.25,9390.0,63.1,63.27,63.09,63.25,9390.0
2023-06-20 13:00:00,63.25,63.3,63.16,63.22,11664.0,63.25,63.3,63.16,63.22,11664.0
2023-06-20 13:05:00,63.19,63.23,63.16,63.16,5058.0,63.19,63.23,63.16,63.16,5058.0
2023-06-20 13:10:00,63.17,63.22,63.15,63.2,3300.0,63.17,63.22,63.15,63.2,3300.0
2023-06-20 13:15:00,63.18,63.32,63.18,63.31,4200.0,63.18,63.32,63.18,63.31,4200.0
2023-06-20 13:20:00,63.35,63.45,63.34,63.35,9757.0,63.35,63.45,63.34,63.35,9757.0
2023-06-20 13:25:00,63.37,63.41,63.3,63.4,14812.0,63.37,63.41,63.3,63.4,14812.0
2023-06-20 13:30:00,63.41,63.47,63.39,63.42,6100.0,63.41,63.47,63.39,63.42,6100.0
2023-06-20 13:35:00,63.41,63.49,63.4,63.43,9052.0,63.41,63.49,63.4,63.43,9052.0
2023-06-20 13:40:00,63.44,63.49,63.42,63.42,9615.0,63.44,63.49,63.42,63.42,9615.0
2023-06-20 13:45:00,63.45,63.48,63.4,63.47,10117.0,63.45,63.48,63.4,63.47,10117.0
2023-06-20 13:50:00,63.48,63.5,63.41,63.41,6407.0,63.48,63.5,63.41,63.41,6407.0
2023-06-20 13:55:00,63.45,63.49,63.42,63.43,8133.0,63.45,63.49,63.42,63.43,8133.0
2023-06-20 14:00:00,63.45,63.49,63.32,63.33,12387.0,63.45,63.49,63.32,63.33,12387.0
2023-06-20 14:05:00,63.36,63.37,63.27,63.36,7636.0,63.36,63.37,63.27,63.36,7636.0
2023-06-20 14:10:00,63.37,63.46,63.36,63.43,6619.0,63.37,63.46,63.36,63.43,6619.0
2023-06-20 14:15:00,63.44,63.47,63.4,63.42,7240.0,63.44,63.47,63.4,63.42,7240.0
2023-06-20 14:20:00,63.42,63.55,63.4,63.52,36830.0,63.42,63.55,63.4,63.52,36830.0
2023-06-20 14:25:00,63.52,63.85,63.49,63.8,89073.0,63.52,63.85,63.49,63.8,89073.0
2023-06-20 14:30:00,63.79,63.87,63.78,63.79,44186.0,63.79,63.87,63.78,63.79,44186.0
2023-06-20 14:35:00,63.8,63.87,63.8,63.84,6107.0,63.8,63.87,63.8,63.84,6107.0
2023-06-20 14:40:00,63.85,63.85,63.75,63.76,9966.0,63.85,63.85,63.75,63.76,9966.0
2023-06-20 14:45:00,63.74,63.77,63.7,63.75,7303.0,63.74,63.77,63.7,63.75,7303.0
2023-06-20 14:50:00,63.75,63.81,63.75,63.78,14404.0,63.75,63.81,63.75,63.78,14404.0
2023-06-20 14:55:00,63.78,63.82,63.77,63.82,5668.0,63.78,63.82,63.77,63.82,5668.0
2023-06-20 15:00:00,63.83,63.88,63.82,63.86,13023.0,63.83,63.88,63.82,63.86,13023.0
2023-06-20 15:05:00,63.86,63.89,63.85,63.87,6679.0,63.86,63.89,63.85,63.87,6679.0
2023-06-20 15:10:00,63.87,63.87,63.84,63.84,6610.0,63.87,63.87,63.84,63.84,6610.0
2023-06-20 15:15:00,63.83,63.86,63.81,63.84,5690.0,63.83,63.86,63.81,63.84,5690.0
2023-06-20 15:20:00,63.84,63.86,63.83,63.84,5133.0,63.84,63.86,63.83,63.84,5133.0
2023-06-20 15:25:00,63.82,63.86,63.81,63.84,8072.0,63.82,63.86,63.81,63.84,8072.0
2023-06-20 15:30:00,63.85,63.86,63.8,63.81,38966.0,63.85,63.86,63.8,63.81,38966.0
2023-06-20 15:35:00,63.81,63.84,63.79,63.83,17003.0,63.81,63.84,63.79,63.83,17003.0
2023-06-20 15:40:00,63.84,63.89,63.84,63.89,13820.0,63.84,63.89,63.84,63.89,13820.0
2023-06-20 15:45:00,63.89,63.96,63.89,63.95,34816.0,63.89,63.96,63.89,63.95,34816.0
2023-06-20 15:50:00,63.96,63.96,63.9,63.92,32931.0,63.96,63.96,63.9,63.92,32931.0
2023-06-20 15:55:00,63.92,63.95,63.9,63.93,80928.0,63.92,63.95,63.9,63.93,80928.0
2023-06-21 09:30:00,63.83,63.88,63.7,63.88,20877.0,63.83,63.88,63.7,63.88,20877.0
2023-06-21 09:35:00,63.87,64.41,63.87,64.22,52792.0,63.87,64.41,63.87,64.22,52792.0
2023-06-21 09:40:00,64.22,64.23,64.0,64.06,22018.0,64.22,64.23,64.0,64.06,22018.0
2023-06-21 09:45:00,64.05,64.2,64.04,64.11,20737.0,64.05,64.2,64.04,64.11,20737.0
2023-06-21 09:50:00,64.14,64.42,64.07,64.38,50871.0,64.14,64.42,64.07,64.38,50871.0
2023-06-21 09:55:00,64.41,64.53,64.4,64.43,48865.0,64.41,64.53,64.4,64.43,48865.0
2023-06-21 10:00:00,64.42,64.43,64.3,64.3,18059.0,64.42,64.43,64.3,64.3,18059.0
2023-06-21 10:05:00,64.33,64.39,64.13,64.27,31547.0,64.33,64.39,64.13,64.27,31547.0
2023-06-21 10:10:00,64.27,64.43,64.27,64.42,13861.0,64.27,64.43,64.27,64.42,13861.0
2023-06-21 10:15:00,64.43,64.62,64.43,64.56,22328.0,64.43,64.62,64.43,64.56,22328.0
2023-06-21 10:20:00,64.59,64.73,64.57,64.64,26809.0,64.59,64.73,64.57,64.64,26809.0
2023-06-21 10:25:00,64.64,64.68,64.59,64.64,19585.0,64.64,64.68,64.59,64.64,19585.0
2023-06-21 10:30:00,64.66,64.75,64.61,64.71,30377.0,64.66,64.75,64.61,64.71,30377.0
2023-06-21 10:35:00,64.73,64.77,64.51,64.57,23920.0,64.73,64.77,64.51,64.57,23920.0
2023-06-21 10:40:00,64.59,64.76,64.59,64.66,30001.0,64.59,64.76,64.59,64.66,30001.0
2023-06-21 10:45:00,64.64,64.72,64.62,64.72,58510.0,64.64,64.72,64.62,64.72,58510.0
2023-06-21 10:50:00,64.69,64.72,64.57,64.71,17391.0,64.69,64.72,64.57,64.71,17391.0
2023-06-21 10:55:00,64.7,64.71,64.62,64.66,19254.0,64.7,64.71,64.62,64.66,19254.0
2023-06-21 11:00:00,64.68,64.73,64.56,64.58,29310.0,64.68,64.73,64.56,64.58,29310.0
2023-06-21 11:05:00,64.6,64.66,64.57,64.61,13801.0,64.6,64.66,64.57,64.61,13801.0
2023-06-21 11:10:00,64.63,64.72,64.58,64.65,13895.0,64.63,64.72,64.58,64.65,13895.0
2023-06-21 11:15:00,64.67,64.73,64.61,64.63,12114.0,64.67,64.73,64.61,64.63,12114.0
2023-06-21 11:20:00,64.61,64.89,64.61,64.84,83052.0,64.61,64.89,64.61,64.84,83052.0
2023-06-21 11:25:00,64.86,64.91,64.81,64.88,28182.0,64.86,64.91,64.81,64.88,28182.0
2023-06-21 11:30:00,64.88,65.02,64.79,64.96,58643.0,64.88,65.02,64.79,64.96,58643.0
2023-06-21 11:35:00,64.97,65.07,64.95,65.02,41964.0,64.97,65.07,64.95,65.02,41964.0
2023-06-21 11:40:00,65.03,65.04,64.98,64.98,25280.0,65.03,65.04,64.98,64.98,25280.0
2023-06-21 11:45:00,64.98,65.01,64.74,64.84,26079.0,64.98,65.01,64.74,64.84,26079.0
2023-06-21 11:50:00,64.84,65.02,64.83,64.98,21517.0,64.84,65.02,64.83,64.98,21517.0
2023-06-21 11:55:00,64.97,65.06,64.96,65.03,24219.0,64.97,65.06,64.96,65.03,24219.0
2023-06-21 12:00:00,65.0,65.06,65.0,65.03,20165.0,65.0,65.06,65.0,65.03,20165.0
2023-06-21 12:05:00,65.02,65.07,64.99,65.03,18532.0,65.02,65.07,64.99,65.03,18532.0
2023-06-21 12:10:00,65.04,65.09,64.96,64.96,13424.0,65.04,65.09,64.96,64.96,13424.0
2023-06-21 12:15:00,64.95,64.98,64.9,64.94,94280.0,64.95,64.98,64.9,64.94,94280.0
2023-06-21 12:20:00,64.92,65.04,64.84,65.0,9385.0,64.92,65.04,64.84,65.0,9385.0
2023-06-21 12:25:00,65.0,65.04,64.98,65.03,25767.0,65.0,65.04,64.98,65.03,25767.0
2023-06-21 12:30:00,65.01,65.07,65.0,65.07,15847.0,65.01,65.07,65.0,65.07,15847.0
2023-06-21 12:35:00,65.05,65.07,64.95,64.96,10954.0,65.05,65.07,64.95,64.96,10954.0
2023-06-21 12:40:00,64.96,65.01,64.92,64.98,25577.0,64.96,65.01,64.92,64.98,25577.0
2023-06-21 12:45:00,64.96,64.97,64.9,64.91,7423.0,64.96,64.97,64.9,64.91,7423.0
2023-06-21 12:50:00,64.92,65.02,64.92,64.99,15672.0,64.92,65.02,64.92,64.99,15672.0
2023-06-21 12:55:00,64.99,65.06,64.99,65.0,32084.0,64.99,65.06,64.99,65.0,32084.0
2023-06-21 13:00:00,64.98,65.03,64.94,64.97,17555.0,64.98,65.03,64.94,64.97,17555.0
2023-06-21 13:05:00,64.95,64.99,64.93,64.94,8968.0,64.95,64.99,64.93,64.94,8968.0
2023-06-21 13:10:00,64.94,64.95,64.9,64.95,7040.0,64.94,64.95,64.9,64.95,7040.0
2023-06-21 13:15:00,64.93,64.99,64.92,64.97,2155.0,64.93,64.99,64.92,64.97,2155.0
2023-06-21 13:20:00,64.98,65.0,64.83,64.86,9922.0,64.98,65.0,64.83,64.86,9922.0
2023-06-21 13:25:00,64.89,64.95,64.87,64.9,7213.0,64.89,64.95,64.87,64.9,7213.0
2023-06-21 13:30:00,64.9,64.96,64.86,64.95,4577.0,64.9,64.96,64.86,64.95,4577.0
2023-06-21 13:35:00,64.94,64.97,64.94,64.95,18367.0,64.94,64.97,64.94,64.95,18367.0
2023-06-21 13:40:00,64.95,64.99,64.91,64.92,12457.0,64.95,64.99,64.91,64.92,12457.0
2023-06-21 13:45:00,64.93,64.93,64.91,64.92,18298.0,64.93,64.93,64.91,64.92,18298.0
2023-06-21 13:50:00,64.89,64.93,64.88,64.91,72726.0,64.89,64.93,64.88,64.91,72726.0
2023-06-21 13:55:00,64.91,64.93,64.89,64.93,12252.0,64.91,64.93,64.89,64.93,12252.0
2023-06-21 14:00:00,64.93,64.94,64.85,64.91,17900.0,64.93,64.94,64.85,64.91,17900.0
2023-06-21 14:05:00,64.91,64.94,64.91,64.94,7124.0,64.91,64.94,64.91,64.94,7124.0
2023-06-21 14:10:00,64.95,64.98,64.93,64.95,22137.0,64.95,64.98,64.93,64.95,22137.0
2023-06-21 14:15:00,64.95,64.96,64.89,64.93,10753.0,64.95,64.96,64.89,64.93,10753.0
2023-06-21 14:20:00,64.95,64.98,64.91,64.91,9953.0,64.95,64.98,64.91,64.91,9953.0
2023-06-21 14:25:00,64.91,64.99,64.89,64.98,35772.0,64.91,64.99,64.89,64.98,35772.0
2023-06-21 14:30:00,64.98,64.98,64.94,64.96,10209.0,64.98,64.98,64.94,64.96,10209.0
2023-06-21 14:35:00,64.96,64.98,64.91,64.97,15225.0,64.96,64.98,64.91,64.97,15225.0
2023-06-21 14:40:00,64.98,64.99,64.97,64.98,3535.0,64.98,64.99,64.97,64.98,3535.0
2023-06-21 14:45:00,64.97,64.99,64.95,64.99,3975.0,64.97,64.99,64.95,64.99,3975.0
2023-06-21 14:50:00,64.99,65.04,64.98,65.01,8044.0,64.99,65.04,64.98,65.01,8044.0
2023-06-21 14:55:00,65.01,65.04,65.01,65.02,14987.0,65.01,65.04,65.01,65.02,14987.0
2023-06-21 15:00:00,65.01,65.02,64.99,64.99,94693.0,65.01,65.02,64.99,64.99,94693.0
2023-06-21 15:05:00,64.99,65.01,64.97,64.97,54832.0,64.99,65.01,64.97,64.97,54832.0
2023-06-21 15:10:00,64.98,65.0,64.97,65.0,31047.0,64.98,65.0,64.97,65.0,31047.0
2023-06-21 15:15:00,65.0,65.04,64.99,65.03,17841.0,65.0,65.04,64.99,65.03,17841.0
2023-06-21 15:20:00,65.03,65.03,64.98,64.98,30038.0,65.03,65.03,64.98,64.98,30038.0
2023-06-21 15:25:00,64.97,64.99,64.97,64.98,11846.0,64.97,64.99,64.97,64.98,11846.0
2023-06-21 15:30:00,64.99,65.01,64.98,64.99,29856.0,64.99,65.01,64.98,64.99,29856.0
2023-06-21 15:35:00,64.99,65.0,64.96,64.98,63286.0,64.99,65.0,64.96,64.98,63286.0
2023-06-21 15:40:00,64.98,64.99,64.96,64.99,56700.0,64.98,64.99,64.96,64.99,56700.0
2023-06-21 15:45:00,64.98,65.04,64.97,65.03,108188.0,64.98,65.04,64.97,65.03,108188.0
2023-06-21 15:50:00,65.03,65.05,65.01,65.04,146430.0,65.03,65.05,65.01,65.04,146430.0
2023-06-21 15:55:00,65.03,65.07,65.02,65.02,107422.0,65.03,65.07,65.02,65.02,107422.0
2023-06-22 09:30:00,63.15,63.22,62.99,63.11,149219.0,63.15,63.22,62.99,63.11,149219.0
2023-06-22 09:35:00,63.09,63.21,62.98,63.01,77567.0,63.09,63.21,62.98,63.01,77567.0
2023-06-22 09:40:00,62.99,63.15,62.96,63.13,47675.0,62.99,63.15,62.96,63.13,47675.0
2023-06-22 09:45:00,63.14,63.18,62.98,63.0,53545.0,63.14,63.18,62.98,63.0,53545.0
2023-06-22 09:50:00,62.98,63.12,62.98,63.05,88450.0,62.98,63.12,62.98,63.05,88450.0
2023-06-22 09:55:00,63.05,63.16,63.04,63.14,46175.0,63.05,63.16,63.04,63.14,46175.0
2023-06-22 10:00:00,63.1,63.1,62.92,62.95,33010.0,63.1,63.1,62.92,62.95,33010.0
2023-06-22 10:05:00,62.97,63.0,62.87,62.96,32914.0,62.97,63.0,62.87,62.96,32914.0
2023-06-22 10:10:00,62.97,63.28,62.97,63.24,74857.0,62.97,63.28,62.97,63.24,74857.0
2023-06-22 10:15:00,63.25,63.48,63.18,63.45,48307.0,63.25,63.48,63.18,63.45,48307.0
2023-06-22 10:20:00,63.45,63.46,63.29,63.31,30100.0,63.45,63.46,63.29,63.31,30100.0
2023-06-22 10:25:00,63.32,63.47,63.29,63.44,14000.0,63.32,63.47,63.29,63.44,14000.0
2023-06-22 10:30:00,63.44,63.44,63.31,63.33,19227.0,63.44,63.44,63.31,63.33,19227.0
2023-06-22 10:35:00,63.32,63.41,63.28,63.3,9814.0,63.32,63.41,63.28,63.3,9814.0
2023-06-22 10:40:00,63.29,63.37,63.25,63.35,8974.0,63.29,63.37,63.25,63.35,8974.0
2023-06-22 10:45:00,63.36,63.37,63.23,63.27,9258.0,63.36,63.37,63.23,63.27,9258.0
2023-06-22 10:50:00,63.28,63.46,63.26,63.41,11988.0,63.28,63.46,63.26,63.41,11988.0
2023-06-22 10:55:00,63.41,63.45,63.36,63.39,12069.0,63.41,63.45,63.36,63.39,12069.0
2023-06-22 11:00:00,63.43,63.65,63.16,63.19,36731.0,63.43,63.65,63.16,63.19,36731.0
2023-06-22 11:05:00,63.17,63.17,62.59,62.7,79322.0,63.17,63.17,62.59,62.7,79322.0
2023-06-22 11:10:00,62.69,62.94,62.65,62.91,30266.0,62.69,62.94,62.65,62.91,30266.0
2023-06-22 11:15:00,62.88,62.89,62.73,62.76,17503.0,62.88,62.89,62.73,62.76,17503.0
2023-06-22 11:20:00,62.78,62.85,62.44,62.47,253174.0,62.78,62.85,62.44,62.47,253174.0
2023-06-22 11:25:00,62.46,62.63,62.32,62.58,106910.0,62.46,62.63,62.32,62.58,106910.0
2023-06-22 11:30:00,62.57,62.61,62.48,62.58,99786.0,62.57,62.61,62.48,62.58,99786.0
2023-06-22 11:35:00,62.59,62.75,62.48,62.49,34428.0,62.59,62.75,62.48,62.49,34428.0
2023-06-22 11:40:00,62.48,62.61,62.47,62.59,26016.0,62.48,62.61,62.47,62.59,26016.0
2023-06-22 11:45:00,62.57,62.63,62.41,62.44,38335.0,62.57,62.63,62.41,62.44,38335.0
2023-06-22 11:50:00,62.43,62.47,62.35,62.41,241863.0,62.43,62.47,62.35,62.41,241863.0
2023-06-22 11:55:00,62.43,62.57,62.42,62.54,44537.0,62.43,62.57,62.42,62.54,44537.0
2023-06-22 12:00:00,62.53,62.71,62.53,62.66,24037.0,62.53,62.71,62.53,62.66,24037.0
2023-06-22 12:05:00,62.67,62.67,62.51,62.55,18132.0,62.67,62.67,62.51,62.55,18132.0
2023-06-22 12:10:00,62.58,62.67,62.58,62.6,14110.0,62.58,62.67,62.58,62.6,14110.0
2023-06-22 12:15:00,62.6,62.62,62.46,62.48,20213.0,62.6,62.62,62.46,62.48,20213.0
2023-06-22 12:20:00,62.47,62.61,62.46,62.59,12130.0,62.47,62.61,62.46,62.59,12130.0
2023-06-22 12:25:00,62.6,62.6,62.43,62.48,21399.0,62.6,62.6,62.43,62.48,21399.0
2023-06-22 12:30:00,62.48,62.58,62.48,62.51,11000.0,62.48,62.58,62.48,62.51,11000.0
2023-06-22 12:35:00,62.5,62.51,62.36,62.37,17739.0,62.5,62.51,62.36,62.37,17739.0
2023-06-22 12:40:00,62.36,62.47,62.35,62.41,35069.0,62.36,62.47,62.35,62.41,35069.0
2023-06-22 12:45:00,62.41,62.43,62.29,62.36,84673.0,62.41,62.43,62.29,62.36,84673.0
2023-06-22 12:50:00,62.38,62.38,62.21,62.21,35936.0,62.38,62.38,62.21,62.21,35936.0
2023-06-22 12:55:00,62.22,62.33,62.14,62.31,53019.0,62.22,62.33,62.14,62.31,53019.0
2023-06-22 13:00:00,62.29,62.35,62.28,62.31,14624.0,62.29,62.35,62.28,62.31,14624.0
2023-06-22 13:05:00,62.28,62.35,62.28,62.29,6291.0,62.28,62.35,62.28,62.29,6291.0
2023-06-22 13:10:00,62.29,62.36,62.27,62.36,9346.0,62.29,62.36,62.27,62.36,9346.0
2023-06-22 13:15:00,62.36,62.52,62.35,62.47,20672.0,62.36,62.52,62.35,62.47,20672.0
2023-06-22 13:20:00,62.5,62.66,62.5,62.58,17496.0,62.5,62.66,62.5,62.58,17496.0
2023-06-22 13:25:00,62.59,62.6,62.48,62.55,9086.0,62.59,62.6,62.48,62.55,9086.0
2023-06-22 13:30:00,62.58,62.61,62.4,62.4,16085.0,62.58,62.61,62.4,62.4,16085.0
2023-06-22 13:35:00,62.41,62.47,62.39,62.43,17746.0,62.41,62.47,62.39,62.43,17746.0
2023-06-22 13:40:00,62.43,62.47,62.38,62.42,14380.0,62.43,62.47,62.38,62.42,14380.0
2023-06-22 13:45:00,62.43,62.47,62.4,62.47,10941.0,62.43,62.47,62.4,62.47,10941.0
2023-06-22 13:50:00,62.45,62.48,62.42,62.43,11664.0,62.45,62.48,62.42,62.43,11664.0
2023-06-22 13:55:00,62.42,62.42,62.27,62.28,58022.0,62.42,62.42,62.27,62.28,58022.0
2023-06-22 14:00:00,62.27,62.38,62.27,62.37,12701.0,62.27,62.38,62.27,62.37,12701.0
2023-06-22 14:05:00,62.37,62.38,62.32,62.34,9622.0,62.37,62.38,62.32,62.34,9622.0
2023-06-22 14:10:00,62.33,62.49,62.33,62.44,21076.0,62.33,62.49,62.33,62.44,21076.0
2023-06-22 14:15:00,62.46,62.49,62.42,62.42,13564.0,62.46,62.49,62.42,62.42,13564.0
2023-06-22 14:20:00,62.41,62.6,62.34,62.57,15146.0,62.41,62.6,62.34,62.57,15146.0
2023-06-22 14:25:00,62.57,62.61,62.52,62.55,31687.0,62.57,62.61,62.52,62.55,31687.0
2023-06-22 14:30:00,62.56,62.59,62.49,62.5,18666.0,62.56,62.59,62.49,62.5,18666.0
2023-06-22 14:35:00,62.5,62.57,62.49,62.54,13382.0,62.5,62.57,62.49,62.54,13382.0
2023-06-22 14:40:00,62.54,62.57,62.52,62.54,13281.0,62.54,62.57,62.52,62.54,13281.0
2023-06-22 14:45:00,62.55,62.58,62.53,62.54,18545.0,62.55,62.58,62.53,62.54,18545.0
2023-06-22 14:50:00,62.54,62.61,62.54,62.58,32041.0,62.54,62.61,62.54,62.58,32041.0
2023-06-22 14:55:00,62.59,62.62,62.57,62.57,24644.0,62.59,62.62,62.57,62.57,24644.0
2023-06-22 15:00:00,62.58,62.6,62.57,62.6,17484.0,62.58,62.6,62.57,62.6,17484.0
2023-06-22 15:05:00,62.59,62.61,62.57,62.57,12962.0,62.59,62.61,62.57,62.57,12962.0
2023-06-22 15:10:00,62.58,62.59,62.56,62.57,9007.0,62.58,62.59,62.56,62.57,9007.0
2023-06-22 15:15:00,62.56,62.56,62.51,62.54,12061.0,62.56,62.56,62.51,62.54,12061.0
2023-06-22 15:20:00,62.53,62.53,62.49,62.53,21368.0,62.53,62.53,62.49,62.53,21368.0
2023-06-22 15:25:00,62.52,62.52,62.41,62.43,37814.0,62.52,62.52,62.41,62.43,37814.0
2023-06-22 15:30:00,62.43,62.44,62.38,62.39,18789.0,62.43,62.44,62.38,62.39,18789.0
2023-06-22 15:35:00,62.4,62.4,62.37,62.38,19731.0,62.4,62.4,62.37,62.38,19731.0
2023-06-22 15:40:00,62.37,62.4,62.36,62.4,52052.0,62.37,62.4,62.36,62.4,52052.0
2023-06-22 15:45:00,62.4,62.5,62.39,62.5,147443.0,62.4,62.5,62.39,62.5,147443.0
2023-06-22 15:50:00,62.5,62.54,62.47,62.5,142478.0,62.5,62.54,62.47,62.5,142478.0
2023-06-22 15:55:00,62.5,62.53,62.45,62.52,339043.0,62.5,62.53,62.45,62.52,339043.0
2023-06-23 09:30:00,61.04,61.11,60.97,61.04,105082.0,61.04,61.11,60.97,61.04,105082.0
2023-06-23 09:35:00,61.04,61.2,61.0,61.19,162265.0,61.04,61.2,61.0,61.19,162265.0
2023-06-23 09:40:00,61.19,61.49,61.18,61.4,41291.0,61.19,61.49,61.18,61.4,41291.0
2023-06-23 09:45:00,61.42,61.61,61.4,61.54,36577.0,61.42,61.61,61.4,61.54,36577.0
2023-06-23 09:50:00,61.55,61.85,61.55,61.68,30162.0,61.55,61.85,61.55,61.68,30162.0
2023-06-23 09:55:00,61.69,61.76,61.51,61.62,19768.0,61.69,61.76,61.51,61.62,19768.0
2023-06-23 10:00:00,61.62,61.69,61.56,61.63,20630.0,61.62,61.69,61.56,61.63,20630.0
2023-06-23 10:05:00,61.62,61.71,61.5,61.58,10184.0,61.62,61.71,61.5,61.58,10184.0
2023-06-23 10:10:00,61.59,61.64,61.38,61.42,21504.0,61.59,61.64,61.38,61.42,21504.0
2023-06-23 10:15:00,61.44,61.77,61.43,61.61,20584.0,61.44,61.77,61.43,61.61,20584.0
2023-06-23 10:20:00,61.61,61.71,61.53,61.65,10225.0,61.61,61.71,61.53,61.65,10225.0
2023-06-23 10:25:00,61.63,61.63,61.48,61.58,23685.0,61.63,61.63,61.48,61.58,23685.0
2023-06-23 10:30:00,61.55,61.65,61.5,61.65,13815.0,61.55,61.65,61.5,61.65,13815.0
2023-06-23 10:35:00,61.65,61.86,61.65,61.82,27430.0,61.65,61.86,61.65,61.82,27430.0
2023-06-23 10:40:00,61.77,61.77,61.54,61.65,13299.0,61.77,61.77,61.54,61.65,13299.0
2023-06-23 10:45:00,61.65,61.84,61.64,61.72,14218.0,61.65,61.84,61.64,61.72,14218.0
2023-06-23 10:50:00,61.76,61.87,61.69,61.87,9686.0,61.76,61.87,61.69,61.87,9686.0
2023-06-23 10:55:00,61.81,61.85,61.75,61.78,10833.0,61.81,61.85,61.75,61.78,10833.0
2023-06-23 11:00:00,61.73,62.02,61.65,62.0,37568.0,61.73,62.02,61.65,62.0,37568.0
2023-06-23 11:05:00,61.99,61.99,61.72,61.73,17533.0,61.99,61.99,61.72,61.73,17533.0
2023-06-23 11:10:00,61.72,61.77,61.61,61.73,21353.0,61.72,61.77,61.61,61.73,21353.0
2023-06-23 11:15:00,61.73,61.87,61.72,61.82,8665.0,61.73,61.87,61.72,61.82,8665.0
2023-06-23 11:20:00,61.83,61.96,61.82,61.95,9373.0,61.83,61.96,61.82,61.95,9373.0
2023-06-23 11:25:00,61.96,62.3,61.96,62.15,37301.0,61.96,62.3,61.96,62.15,37301.0
2023-06-23 11:30:00,62.16,62.17,61.97,62.13,33614.0,62.16,62.17,61.97,62.13,33614.0
2023-06-23 11:35:00,62.11,62.19,62.0,62.16,10527.0,62.11,62.19,62.0,62.16,10527.0
2023-06-23 11:40:00,62.17,62.21,62.09,62.13,5214.0,62.17,62.21,62.09,62.13,5214.0
2023-06-23 11:45:00,62.15,62.28,62.14,62.25,13118.0,62.15,62.28,62.14,62.25,13118.0
2023-06-23 11:50:00,62.22,62.22,62.06,62.06,11040.0,62.22,62.22,62.06,62.06,11040.0
2023-06-23 11:55:00,62.08,62.11,61.98,62.11,11502.0,62.08,62.11,61.98,62.11,11502.0
2023-06-23 12:00:00,62.15,62.15,62.07,62.1,8344.0,62.15,62.15,62.07,62.1,8344.0
2023-06-23 12:05:00,62.05,62.11,61.93,62.1,18107.0,62.05,62.11,61.93,62.1,18107.0
2023-06-23 12:10:00,62.1,62.1,62.02,62.03,7104.0,62.1,62.1,62.02,62.03,7104.0
2023-06-23 12:15:00,62.05,62.12,61.99,62.12,4624.0,62.05,62.12,61.99,62.12,4624.0
2023-06-23 12:20:00,62.15,62.22,62.1,62.1,12035.0,62.15,62.22,62.1,62.1,12035.0
2023-06-23 12:25:00,62.11,62.16,62.04,62.04,12365.0,62.11,62.16,62.04,62.04,12365.0
2023-06-23 12:30:00,62.04,62.13,62.03,62.07,10582.0,62.04,62.13,62.03,62.07,10582.0
2023-06-23 12:35:00,62.07,62.07,61.99,62.03,4845.0,62.07,62.07,61.99,62.03,4845.0
2023-06-23 12:40:00,62.08,62.11,62.05,62.06,8123.0,62.08,62.11,62.05,62.06,8123.0
2023-06-23 12:45:00,62.08,62.11,62.02,62.04,10303.0,62.08,62.11,62.02,62.04,10303.0
2023-06-23 12:50:00,62.06,62.11,62.04,62.05,5700.0,62.06,62.11,62.04,62.05,5700.0
2023-06-23 12:55:00,62.02,62.07,61.95,62.05,4200.0,62.02,62.07,61.95,62.05,4200.0
2023-06-23 13:00:00,62.08,62.09,61.99,62.0,4796.0,62.08,62.09,61.99,62.0,4796.0
2023-06-23 13:05:00,61.97,62.08,61.94,62.07,4300.0,61.97,62.08,61.94,62.07,4300.0
2023-06-23 13:10:00,62.08,62.08,62.01,62.06,4503.0,62.08,62.08,62.01,62.06,4503.0
2023-06-23 13:15:00,62.07,62.2,62.07,62.15,10188.0,62.07,62.2,62.07,62.15,10188.0
2023-06-23 13:20:00,62.11,62.21,62.11,62.21,5915.0,62.11,62.21,62.11,62.21,5915.0
2023-06-23 13:25:00,62.21,62.24,62.17,62.21,8338.0,62.21,62.24,62.17,62.21,8338.0
2023-06-23 13:30:00,62.21,62.21,62.14,62.16,6139.0,62.21,62.21,62.14,62.16,6139.0
2023-06-23 13:35:00,62.18,62.3,62.18,62.2,10394.0,62.18,62.3,62.18,62.2,10394.0
2023-06-23 13:40:00,62.2,62.21,62.08,62.12,4304.0,62.2,62.21,62.08,62.12,4304.0
2023-06-23 13:45:00,62.12,62.2,62.11,62.18,3758.0,62.12,62.2,62.11,62.18,3758.0
2023-06-23 13:50:00,62.19,62.22,62.11,62.16,13938.0,62.19,62.22,62.11,62.16,13938.0
2023-06-23 13:55:00,62.17,62.26,62.16,62.24,10519.0,62.17,62.26,62.16,62.24,10519.0
2023-06-23 14:00:00,62.23,62.28,62.23,62.25,3860.0,62.23,62.28,62.23,62.25,3860.0
2023-06-23 14:05:00,62.25,62.29,62.2,62.27,7790.0,62.25,62.29,62.2,62.27,7790.0
2023-06-23 14:10:00,62.31,62.36,62.27,62.34,18180.0,62.31,62.36,62.27,62.34,18180.0
2023-06-23 14:15:00,62.35,62.35,62.29,62.32,28580.0,62.35,62.35,62.29,62.32,28580.0
2023-06-23 14:20:00,62.34,62.48,62.28,62.4,12474.0,62.34,62.48,62.28,62.4,12474.0
2023-06-23 14:25:00,62.4,62.42,62.28,62.38,16577.0,62.4,62.42,62.28,62.38,16577.0
2023-06-23 14:30:00,62.38,62.43,62.33,62.33,8805.0,62.38,62.43,62.33,62.33,8805.0
2023-06-23 14:35:00,62.32,62.32,62.28,62.31,4210.0,62.32,62.32,62.28,62.31,4210.0
2023-06-23 14:40:00,62.33,62.33,62.3,62.32,11739.0,62.33,62.33,62.3,62.32,11739.0
2023-06-23 14:45:00,62.3,62.32,62.28,62.31,21379.0,62.3,62.32,62.28,62.31,21379.0
2023-06-23 14:50:00,62.31,62.4,62.31,62.39,8489.0,62.31,62.4,62.31,62.39,8489.0
2023-06-23 14:55:00,62.38,62.43,62.37,62.38,8998.0,62.38,62.43,62.37,62.38,8998.0
2023-06-23 15:00:00,62.38,62.4,62.34,62.39,19045.0,62.38,62.4,62.34,62.39,19045.0
2023-06-23 15:05:00,62.39,62.43,62.39,62.42,13403.0,62.39,62.43,62.39,62.42,13403.0
2023-06-23 15:10:00,62.42,62.42,62.38,62.39,26087.0,62.42,62.42,62.38,62.39,26087.0
2023-06-23 15:15:00,62.39,62.43,62.39,62.39,22855.0,62.39,62.43,62.39,62.39,22855.0
2023-06-23 15:20:00,62.4,62.4,62.34,62.35,22510.0,62.4,62.4,62.34,62.35,22510.0
2023-06-23 15:25:00,62.36,62.38,62.34,62.37,14443.0,62.36,62.38,62.34,62.37,14443.0
2023-06-23 15:30:00,62.37,62.4,62.36,62.39,11376.0,62.37,62.4,62.36,62.39,11376.0
2023-06-23 15:35:00,62.42,62.46,62.4,62.46,16404.0,62.42,62.46,62.4,62.46,16404.0
2023-06-23 15:40:00,62.46,62.48,62.44,62.48,17558.0,62.46,62.48,62.44,62.48,17558.0
2023-06-23 15:45:00,62.47,62.48,62.46,62.48,24474.0,62.47,62.48,62.46,62.48,24474.0
2023-06-23 15:50:00,62.47,62.5,62.45,62.48,70417.0,62.47,62.5,62.45,62.48,70417.0
2023-06-23 15:55:00,62.48,62.49,62.42,62.43,151221.0,62.48,62.49,62.42,62.43,151221.0
2023-06-26 09:30:00,62.15,62.31,62.08,62.31,65970.0,62.15,62.31,62.08,62.31,65970.0
2023-06-26 09:35:00,62.36,62.56,62.32,62.53,33238.0,62.36,62.56,62.32,62.53,33238.0
2023-06-26 09:40:00,62.56,62.8,62.53,62.77,42413.0,62.56,62.8,62.53,62.77,42413.0
2023-06-26 09:45:00,62.75,62.78,62.69,62.71,18222.0,62.75,62.78,62.69,62.71,18222.0
2023-06-26 09:50:00,62.69,63.14,62.64,62.98,109114.0,62.69,63.14,62.64,62.98,109114.0
2023-06-26 09:55:00,62.98,62.99,62.79,62.83,53562.0,62.98,62.99,62.79,62.83,53562.0
2023-06-26 10:00:00,62.83,62.87,62.59,62.6,27218.0,62.83,62.87,62.59,62.6,27218.0
2023-06-26 10:05:00,62.58,62.63,62.36,62.37,18107.0,62.58,62.63,62.36,62.37,18107.0
2023-06-26 10:10:00,62.39,62.52,62.37,62.46,21617.0,62.39,62.52,62.37,62.46,21617.0
2023-06-26 10:15:00,62.44,62.68,62.44,62.6,10104.0,62.44,62.68,62.44,62.6,10104.0
2023-06-26 10:20:00,62.58,62.6,62.51,62.56,11088.0,62.58,62.6,62.51,62.56,11088.0
2023-06-26 10:25:00,62.56,62.58,62.37,62.37,22910.0,62.56,62.58,62.37,62.37,22910.0
2023-06-26 10:30:00,62.37,62.5,62.29,62.47,25201.0,62.37,62.5,62.29,62.47,25201.0
2023-06-26 10:35:00,62.45,62.47,62.36,62.39,8204.0,62.45,62.47,62.36,62.39,8204.0
2023-06-26 10:40:00,62.37,62.49,62.27,62.42,12536.0,62.37,62.49,62.27,62.42,12536.0
2023-06-26 10:45:00,62.43,62.45,62.32,62.4,4646.0,62.43,62.45,62.32,62.4,4646.0
2023-06-26 10:50:00,62.44,62.47,62.29,62.34,12631.0,62.44,62.47,62.29,62.34,12631.0
2023-06-26 10:55:00,62.32,62.37,62.27,62.33,9183.0,62.32,62.37,62.27,62.33,9183.0
2023-06-26 11:00:00,62.32,62.47,62.26,62.44,22514.0,62.32,62.47,62.26,62.44,22514.0
2023-06-26 11:05:00,62.43,62.61,62.37,62.58,30215.0,62.43,62.61,62.37,62.58,30215.0
2023-06-26 11:10:00,62.54,62.66,62.51,62.53,54006.0,62.54,62.66,62.51,62.53,54006.0
2023-06-26 11:15:00,62.51,62.51,62.23,62.35,23932.0,62.51,62.51,62.23,62.35,23932.0
2023-06-26 11:20:00,62.31,62.33,62.24,62.25,10867.0,62.31,62.33,62.24,62.25,10867.0
2023-06-26 11:25:00,62.25,62.56,62.25,62.49,12559.0,62.25,62.56,62.25,62.49,12559.0
2023-06-26 11:30:00,62.52,62.53,62.36,62.38,11766.0,62.52,62.53,62.36,62.38,11766.0
2023-06-26 11:35:00,62.4,62.46,62.36,62.45,2550.0,62.4,62.46,62.36,62.45,2550.0
2023-06-26 11:40:00,62.45,62.5,62.38,62.4,11244.0,62.45,62.5,62.38,62.4,11244.0
2023-06-26 11:45:00,62.42,62.65,62.37,62.64,33361.0,62.42,62.65,62.37,62.64,33361.0
2023-06-26 11:50:00,62.65,62.7,62.58,62.69,46940.0,62.65,62.7,62.58,62.69,46940.0
2023-06-26 11:55:00,62.7,62.78,62.68,62.77,24370.0,62.7,62.78,62.68,62.77,24370.0
2023-06-26 12:00:00,62.79,62.86,62.76,62.81,11822.0,62.79,62.86,62.76,62.81,11822.0
2023-06-26 12:05:00,62.78,62.82,62.75,62.8,14064.0,62.78,62.82,62.75,62.8,14064.0
2023-06-26 12:10:00,62.76,62.76,62.66,62.72,11143.0,62.76,62.76,62.66,62.72,11143.0
2023-06-26 12:15:00,62.74,62.78,62.68,62.78,9949.0,62.74,62.78,62.68,62.78,9949.0
2023-06-26 12:20:00,62.76,62.82,62.74,62.79,11952.0,62.76,62.82,62.74,62.79,11952.0
2023-06-26 12:25:00,62.81,62.82,62.76,62.8,9500.0,62.81,62.82,62.76,62.8,9500.0
2023-06-26 12:30:00,62.8,62.81,62.65,62.79,20876.0,62.8,62.81,62.65,62.79,20876.0
2023-06-26 12:35:00,62.79,62.87,62.78,62.84,7277.0,62.79,62.87,62.78,62.84,7277.0
2023-06-26 12:40:00,62.84,62.86,62.7,62.81,6760.0,62.84,62.86,62.7,62.81,6760.0
2023-06-26 12:45:00,62.81,62.84,62.75,62.82,5515.0,62.81,62.84,62.75,62.82,5515.0
2023-06-26 12:50:00,62.83,62.87,62.81,62.82,6465.0,62.83,62.87,62.81,62.82,6465.0
2023-06-26 12:55:00,62.84,63.02,62.84,62.96,14085.0,62.84,63.02,62.84,62.96,14085.0
2023-06-26 13:00:00,62.97,62.98,62.85,62.87,6933.0,62.97,62.98,62.85,62.87,6933.0
2023-06-26 13:05:00,62.84,62.95,62.84,62.94,10145.0,62.84,62.95,62.84,62.94,10145.0
2023-06-26 13:10:00,62.94,63.01,62.94,62.99,7818.0,62.94,63.01,62.94,62.99,7818.0
2023-06-26 13:15:00,63.0,63.06,63.0,63.01,11833.0,63.0,63.06,63.0,63.01,11833.0
2023-06-26 13:20:00,63.03,63.07,63.01,63.01,5297.0,63.03,63.07,63.01,63.01,5297.0
2023-06-26 13:25:00,63.01,63.08,62.99,63.05,8709.0,63.01,63.08,62.99,63.05,8709.0
2023-06-26 13:30:00,63.05,63.07,62.95,62.97,20154.0,63.05,63.07,62.95,62.97,20154.0
2023-06-26 13:35:00,62.98,62.98,62.89,62.92,6742.0,62.98,62.98,62.89,62.92,6742.0
2023-06-26 13:40:00,62.94,62.97,62.9,62.93,3822.0,62.94,62.97,62.9,62.93,3822.0
2023-06-26 13:45:00,62.94,62.94,62.91,62.93,1878.0,62.94,62.94,62.91,62.93,1878.0
2023-06-26 13:50:00,62.91,62.91,62.76,62.77,33966.0,62.91,62.91,62.76,62.77,33966.0
2023-06-26 13:55:00,62.77,62.84,62.77,62.84,1700.0,62.77,62.84,62.77,62.84,1700.0
2023-06-26 14:00:00,62.85,62.95,62.8,62.94,32421.0,62.85,62.95,62.8,62.94,32421.0
2023-06-26 14:05:00,62.94,62.95,62.86,62.87,46556.0,62.94,62.95,62.86,62.87,46556.0
2023-06-26 14:10:00,62.86,62.86,62.77,62.77,28417.0,62.86,62.86,62.77,62.77,28417.0
2023-06-26 14:15:00,62.77,62.78,62.67,62.68,21039.0,62.77,62.78,62.67,62.68,21039.0
2023-06-26 14:20:00,62.7,62.73,62.66,62.71,33300.0,62.7,62.73,62.66,62.71,33300.0
2023-06-26 14:25:00,62.7,62.74,62.45,62.64,44648.0,62.7,62.74,62.45,62.64,44648.0
2023-06-26 14:30:00,62.61,62.7,62.6,62.69,20426.0,62.61,62.7,62.6,62.69,20426.0
2023-06-26 14:35:00,62.68,62.69,62.66,62.68,10489.0,62.68,62.69,62.66,62.68,10489.0
2023-06-26 14:40:00,62.68,62.71,62.63,62.69,19149.0,62.68,62.71,62.63,62.69,19149.0
2023-06-26 14:45:00,62.69,62.7,62.66,62.66,35440.0,62.69,62.7,62.66,62.66,35440.0
2023-06-26 14:50:00,62.7,62.73,62.67,62.69,17917.0,62.7,62.73,62.67,62.69,17917.0
2023-06-26 14:55:00,62.71,62.73,62.69,62.7,11950.0,62.71,62.73,62.69,62.7,11950.0
2023-06-26 15:00:00,62.7,62.74,62.7,62.73,26660.0,62.7,62.74,62.7,62.73,26660.0
2023-06-26 15:05:00,62.74,62.78,62.71,62.73,60885.0,62.74,62.78,62.71,62.73,60885.0
2023-06-26 15:10:00,62.73,62.74,62.71,62.72,16970.0,62.73,62.74,62.71,62.72,16970.0
2023-06-26 15:15:00,62.72,62.74,62.71,62.72,27225.0,62.72,62.74,62.71,62.72,27225.0
2023-06-26 15:20:00,62.71,62.73,62.69,62.73,4853.0,62.71,62.73,62.69,62.73,4853.0
2023-06-26 15:25:00,62.73,62.82,62.73,62.82,8732.0,62.73,62.82,62.73,62.82,8732.0
2023-06-26 15:30:00,62.83,62.84,62.8,62.83,11262.0,62.83,62.84,62.8,62.83,11262.0
2023-06-26 15:35:00,62.83,62.84,62.8,62.8,9567.0,62.83,62.84,62.8,62.8,9567.0
2023-06-26 15:40:00,62.79,62.79,62.71,62.71,13326.0,62.79,62.79,62.71,62.71,13326.0
2023-06-26 15:45:00,62.7,62.71,62.63,62.64,32919.0,62.7,62.71,62.63,62.64,32919.0
2023-06-26 15:50:00,62.64,62.65,62.59,62.64,64988.0,62.64,62.65,62.59,62.64,64988.0
2023-06-26 15:55:00,62.65,62.74,62.61,62.74,135456.0,62.65,62.74,62.61,62.74,135456.0
2023-06-27 09:30:00,62.33,62.54,62.33,62.37,23243.0,62.33,62.54,62.33,62.37,23243.0
2023-06-27 09:35:00,62.35,62.35,61.99,62.11,22398.0,62.35,62.35,61.99,62.11,22398.0
2023-06-27 09:40:00,62.1,62.38,62.1,62.33,20583.0,62.1,62.38,62.1,62.33,20583.0
2023-06-27 09:45:00,62.33,62.33,61.96,61.97,21224.0,62.33,62.33,61.96,61.97,21224.0
2023-06-27 09:50:00,61.95,62.06,61.91,61.92,18097.0,61.95,62.06,61.91,61.92,18097.0
2023-06-27 09:55:00,61.92,61.96,61.86,61.92,22257.0,61.92,61.96,61.86,61.92,22257.0
2023-06-27 10:00:00,61.91,62.02,61.83,62.02,37582.0,61.91,62.02,61.83,62.02,37582.0
2023-06-27 10:05:00,62.06,62.1,61.99,62.06,7350.0,62.06,62.1,61.99,62.06,7350.0
2023-06-27 10:10:00,62.08,62.16,62.01,62.11,10337.0,62.08,62.16,62.01,62.11,10337.0
2023-06-27 10:15:00,62.13,62.37,62.13,62.33,25504.0,62.13,62.37,62.13,62.33,25504.0
2023-06-27 10:20:00,62.34,62.47,62.29,62.4,19990.0,62.34,62.47,62.29,62.4,19990.0
2023-06-27 10:25:00,62.44,62.49,62.35,62.46,19030.0,62.44,62.49,62.35,62.46,19030.0
2023-06-27 10:30:00,62.47,62.63,62.41,62.59,33466.0,62.47,62.63,62.41,62.59,33466.0
2023-06-27 10:35:00,62.6,62.62,62.46,62.52,23866.0,62.6,62.62,62.46,62.52,23866.0
2023-06-27 10:40:00,62.51,62.52,62.37,62.44,14448.0,62.51,62.52,62.37,62.44,14448.0
2023-06-27 10:45:00,62.46,62.48,62.32,62.36,9820.0,62.46,62.48,62.32,62.36,9820.0
2023-06-27 10:50:00,62.34,62.41,62.33,62.37,11152.0,62.34,62.41,62.33,62.37,11152.0
2023-06-27 10:55:00,62.36,62.36,62.29,62.31,4408.0,62.36,62.36,62.29,62.31,4408.0
2023-06-27 11:00:00,62.29,62.36,62.28,62.36,11952.0,62.29,62.36,62.28,62.36,11952.0
2023-06-27 11:05:00,62.4,62.46,62.25,62.28,12731.0,62.4,62.46,62.25,62.28,12731.0
2023-06-27 11:10:00,62.24,62.24,62.08,62.15,24341.0,62.24,62.24,62.08,62.15,24341.0
2023-06-27 11:15:00,62.11,62.17,62.05,62.15,9712.0,62.11,62.17,62.05,62.15,9712.0
2023-06-27 11:20:00,62.15,62.27,62.13,62.2,4358.0,62.15,62.27,62.13,62.2,4358.0
2023-06-27 11:25:00,62.2,62.25,62.09,62.11,8465.0,62.2,62.25,62.09,62.11,8465.0
2023-06-27 11:30:00,62.1,62.1,61.98,61.98,29264.0,62.1,62.1,61.98,61.98,29264.0
2023-06-27 11:35:00,61.97,62.02,61.96,62.0,7368.0,61.97,62.02,61.96,62.0,7368.0
2023-06-27 11:40:00,62.0,62.02,61.84,61.85,24763.0,62.0,62.02,61.84,61.85,24763.0
2023-06-27 11:45:00,61.85,61.86,61.68,61.78,33297.0,61.85,61.86,61.68,61.78,33297.0
2023-06-27 11:50:00,61.84,61.86,61.6,61.63,34004.0,61.84,61.86,61.6,61.63,34004.0
2023-06-27 11:55:00,61.63,61.64,61.44,61.49,62727.0,61.63,61.64,61.44,61.49,62727.0
2023-06-27 12:00:00,61.5,61.63,61.49,61.54,26998.0,61.5,61.63,61.49,61.54,26998.0
2023-06-27 12:05:00,61.53,61.54,61.41,61.45,23027.0,61.53,61.54,61.41,61.45,23027.0
2023-06-27 12:10:00,61.46,61.57,61.45,61.5,26230.0,61.46,61.57,61.45,61.5,26230.0
2023-06-27 12:15:00,61.48,61.75,61.47,61.72,24395.0,61.48,61.75,61.47,61.72,24395.0
2023-06-27 12:20:00,61.73,61.8,61.64,61.65,20962.0,61.73,61.8,61.64,61.65,20962.0
2023-06-27 12:25:00,61.65,61.68,61.55,61.55,12068.0,61.65,61.68,61.55,61.55,12068.0
2023-06-27 12:30:00,61.55,61.57,61.48,61.49,21216.0,61.55,61.57,61.48,61.49,21216.0
2023-06-27 12:35:00,61.49,61.76,61.38,61.75,38071.0,61.49,61.76,61.38,61.75,38071.0
2023-06-27 12:40:00,61.75,61.85,61.65,61.66,27522.0,61.75,61.85,61.65,61.66,27522.0
2023-06-27 12:45:00,61.65,61.73,61.55,61.59,17209.0,61.65,61.73,61.55,61.59,17209.0
2023-06-27 12:50:00,61.59,61.65,61.49,61.54,15411.0,61.59,61.65,61.49,61.54,15411.0
2023-06-27 12:55:00,61.5,61.56,61.46,61.47,26158.0,61.5,61.56,61.46,61.47,26158.0
2023-06-27 13:00:00,61.47,61.56,61.44,61.5,29210.0,61.47,61.56,61.44,61.5,29210.0
2023-06-27 13:05:00,61.51,61.56,61.48,61.55,14049.0,61.51,61.56,61.48,61.55,14049.0
2023-06-27 13:10:00,61.54,61.56,61.49,61.53,8025.0,61.54,61.56,61.49,61.53,8025.0
2023-06-27 13:15:00,61.52,61.52,61.35,61.44,39367.0,61.52,61.52,61.35,61.44,39367.0
2023-06-27 13:20:00,61.45,61.71,61.45,61.69,29296.0,61.45,61.71,61.45,61.69,29296.0
2023-06-27 13:25:00,61.69,61.72,61.64,61.72,9143.0,61.69,61.72,61.64,61.72,9143.0
2023-06-27 13:30:00,61.68,61.72,61.58,61.62,8064.0,61.68,61.72,61.58,61.62,8064.0
2023-06-27 13:35:00,61.61,61.68,61.57,61.65,8500.0,61.61,61.68,61.57,61.65,8500.0
2023-06-27 13:40:00,61.67,61.76,61.67,61.71,6726.0,61.67,61.76,61.67,61.71,6726.0
2023-06-27 13:45:00,61.7,61.76,61.64,61.68,10865.0,61.7,61.76,61.64,61.68,10865.0
2023-06-27 13:50:00,61.68,61.72,61.65,61.68,7785.0,61.68,61.72,61.65,61.68,7785.0
2023-06-27 13:55:00,61.66,61.69,61.63,61.67,9788.0,61.66,61.69,61.63,61.67,9788.0
2023-06-27 14:00:00,61.67,61.67,61.5,61.53,17265.0,61.67,61.67,61.5,61.53,17265.0
2023-06-27 14:05:00,61.57,61.59,61.5,61.59,16854.0,61.57,61.59,61.5,61.59,16854.0
2023-06-27 14:10:00,61.6,61.62,61.48,61.48,18064.0,61.6,61.62,61.48,61.48,18064.0
2023-06-27 14:15:00,61.48,61.48,61.34,61.41,38932.0,61.48,61.48,61.34,61.41,38932.0
2023-06-27 14:20:00,61.4,61.45,61.34,61.35,14002.0,61.4,61.45,61.34,61.35,14002.0
2023-06-27 14:25:00,61.34,61.34,61.15,61.23,204506.0,61.34,61.34,61.15,61.23,204506.0
2023-06-27 14:30:00,61.25,61.25,61.13,61.14,154101.0,61.25,61.25,61.13,61.14,154101.0
2023-06-27 14:35:00,61.14,61.21,61.14,61.19,17369.0,61.14,61.21,61.14,61.19,17369.0
2023-06-27 14:40:00,61.19,61.21,61.17,61.17,75954.0,61.19,61.21,61.17,61.17,75954.0
2023-06-27 14:45:00,61.18,61.24,61.14,61.24,46032.0,61.18,61.24,61.14,61.24,46032.0
2023-06-27 14:50:00,61.23,61.27,61.21,61.26,19438.0,61.23,61.27,61.21,61.26,19438.0
2023-06-27 14:55:00,61.25,61.26,61.23,61.24,12756.0,61.25,61.26,61.23,61.24,12756.0
2023-06-27 15:00:00,61.25,61.25,61.1,61.17,37327.0,61.25,61.25,61.1,61.17,37327.0
2023-06-27 15:05:00,61.17,61.18,61.11,61.15,33153.0,61.17,61.18,61.11,61.15,33153.0
2023-06-27 15:10:00,61.15,61.18,61.14,61.17,29514.0,61.15,61.18,61.14,61.17,29514.0
2023-06-27 15:15:00,61.17,61.23,61.14,61.21,15500.0,61.17,61.23,61.14,61.21,15500.0
2023-06-27 15:20:00,61.21,61.23,61.17,61.18,9341.0,61.21,61.23,61.17,61.18,9341.0
2023-06-27 15:25:00,61.18,61.23,61.17,61.21,15206.0,61.18,61.23,61.17,61.21,15206.0
2023-06-27 15:30:00,61.21,61.22,61.17,61.18,22460.0,61.21,61.22,61.17,61.18,22460.0
2023-06-27 15:35:00,61.21,61.26,61.2,61.25,27994.0,61.21,61.26,61.2,61.25,27994.0
2023-06-27 15:40:00,61.24,61.27,61.24,61.26,27998.0,61.24,61.27,61.24,61.26,27998.0
2023-06-27 15:45:00,61.25,61.28,61.24,61.26,40377.0,61.25,61.28,61.24,61.26,40377.0
2023-06-27 15:50:00,61.26,61.26,61.22,61.23,22647.0,61.26,61.26,61.22,61.23,22647.0
2023-06-27 15:55:00,61.23,61.31,61.23,61.29,67616.0,61.23,61.31,61.23,61.29,67616.0
2023-06-28 09:30:00,61.47,61.5,61.27,61.31,27691.0,61.47,61.5,61.27,61.31,27691.0
2023-06-28 09:35:00,61.29,61.31,61.04,61.14,16896.0,61.29,61.31,61.04,61.14,16896.0
2023-06-28 09:40:00,61.15,61.16,61.05,61.15,36030.0,61.15,61.16,61.05,61.15,36030.0
2023-06-28 09:45:00,61.13,61.13,60.89,60.9,25030.0,61.13,61.13,60.89,60.9,25030.0
2023-06-28 09:50:00,60.88,61.24,60.86,61.13,28766.0,60.88,61.24,60.86,61.13,28766.0
2023-06-28 09:55:00,61.1,61.21,61.06,61.19,12938.0,61.1,61.21,61.06,61.19,12938.0
2023-06-28 10:00:00,61.15,61.27,61.07,61.2,18875.0,61.15,61.27,61.07,61.2,18875.0
2023-06-28 10:05:00,61.2,61.32,61.2,61.3,16000.0,61.2,61.32,61.2,61.3,16000.0
2023-06-28 10:10:00,61.28,61.29,61.03,61.26,19319.0,61.28,61.29,61.03,61.26,19319.0
2023-06-28 10:15:00,61.26,61.36,61.23,61.35,25020.0,61.26,61.36,61.23,61.35,25020.0
2023-06-28 10:20:00,61.35,61.43,61.23,61.23,21080.0,61.35,61.43,61.23,61.23,21080.0
2023-06-28 10:25:00,61.23,61.34,61.18,61.29,46677.0,61.23,61.34,61.18,61.29,46677.0
2023-06-28 10:30:00,61.26,61.97,61.2,61.94,151327.0,61.26,61.97,61.2,61.94,151327.0
2023-06-28 10:35:00,61.9,61.99,61.71,61.97,53500.0,61.9,61.99,61.71,61.97,53500.0
2023-06-28 10:40:00,61.96,62.07,61.92,61.99,40546.0,61.96,62.07,61.92,61.99,40546.0
2023-06-28 10:45:00,61.97,62.06,61.78,62.02,28776.0,61.97,62.06,61.78,62.02,28776.0
2023-06-28 10:50:00,62.03,62.06,61.8,61.95,16221.0,62.03,62.06,61.8,61.95,16221.0
2023-06-28 10:55:00,61.93,62.0,61.78,61.8,21120.0,61.93,62.0,61.78,61.8,21120.0
2023-06-28 11:00:00,61.86,62.1,61.78,62.1,32193.0,61.86,62.1,61.78,62.1,32193.0
2023-06-28 11:05:00,62.11,62.3,62.09,62.28,15269.0,62.11,62.3,62.09,62.28,15269.0
2023-06-28 11:10:00,62.28,62.45,62.28,62.44,23810.0,62.28,62.45,62.28,62.44,23810.0
2023-06-28 11:15:00,62.42,62.79,62.4,62.77,68360.0,62.42,62.79,62.4,62.77,68360.0
2023-06-28 11:20:00,62.76,62.79,62.62,62.66,47982.0,62.76,62.79,62.62,62.66,47982.0
2023-06-28 11:25:00,62.63,62.67,62.5,62.6,25385.0,62.63,62.67,62.5,62.6,25385.0
2023-06-28 11:30:00,62.6,62.78,62.5,62.51,75509.0,62.6,62.78,62.5,62.51,75509.0
2023-06-28 11:35:00,62.53,62.68,62.53,62.57,10767.0,62.53,62.68,62.53,62.57,10767.0
2023-06-28 11:40:00,62.57,62.74,62.56,62.61,15989.0,62.57,62.74,62.56,62.61,15989.0
2023-06-28 11:45:00,62.61,62.71,62.55,62.58,21938.0,62.61,62.71,62.55,62.58,21938.0
2023-06-28 11:50:00,62.61,62.61,62.45,62.52,8037.0,62.61,62.61,62.45,62.52,8037.0
2023-06-28 11:55:00,62.54,62.63,62.5,62.6,19002.0,62.54,62.63,62.5,62.6,19002.0
2023-06-28 12:00:00,62.62,62.65,62.49,62.5,9982.0,62.62,62.65,62.49,62.5,9982.0
2023-06-28 12:05:00,62.57,62.58,62.49,62.53,9351.0,62.57,62.58,62.49,62.53,9351.0
2023-06-28 12:10:00,62.5,62.5,62.41,62.42,3258.0,62.5,62.5,62.41,62.42,3258.0
2023-06-28 12:15:00,62.41,62.56,62.39,62.53,15007.0,62.41,62.56,62.39,62.53,15007.0
2023-06-28 12:20:00,62.53,62.65,62.49,62.65,10655.0,62.53,62.65,62.49,62.65,10655.0
2023-06-28 12:25:00,62.64,62.76,62.61,62.7,8726.0,62.64,62.76,62.61,62.7,8726.0
2023-06-28 12:30:00,62.72,62.77,62.69,62.76,16479.0,62.72,62.77,62.69,62.76,16479.0
2023-06-28 12:35:00,62.77,62.85,62.75,62.81,19653.0,62.77,62.85,62.75,62.81,19653.0
2023-06-28 12:40:00,62.83,62.84,62.69,62.71,60667.0,62.83,62.84,62.69,62.71,60667.0
2023-06-28 12:45:00,62.69,62.76,62.66,62.7,11911.0,62.69,62.76,62.66,62.7,11911.0
2023-06-28 12:50:00,62.71,62.73,62.65,62.67,18165.0,62.71,62.73,62.65,62.67,18165.0
2023-06-28 12:55:00,62.67,62.77,62.67,62.77,18949.0,62.67,62.77,62.67,62.77,18949.0
2023-06-28 13:00:00,62.78,62.86,62.7,62.83,15278.0,62.78,62.86,62.7,62.83,15278.0
2023-06-28 13:05:00,62.85,62.85,62.76,62.81,7545.0,62.85,62.85,62.76,62.81,7545.0
2023-06-28 13:10:00,62.8,62.9,62.77,62.9,16891.0,62.8,62.9,62.77,62.9,16891.0
2023-06-28 13:15:00,62.89,62.89,62.74,62.79,16720.0,62.89,62.89,62.74,62.79,16720.0
2023-06-28 13:20:00,62.8,62.87,62.8,62.85,8330.0,62.8,62.87,62.8,62.85,8330.0
2023-06-28 13:25:00,62.85,62.9,62.81,62.88,11864.0,62.85,62.9,62.81,62.88,11864.0
2023-06-28 13:30:00,62.89,62.92,62.74,62.76,19274.0,62.89,62.92,62.74,62.76,19274.0
2023-06-28 13:35:00,62.77,62.78,62.65,62.72,11838.0,62.77,62.78,62.65,62.72,11838.0
2023-06-28 13:40:00,62.71,62.76,62.71,62.76,9202.0,62.71,62.76,62.71,62.76,9202.0
2023-06-28 13:45:00,62.73,62.78,62.7,62.78,18268.0,62.73,62.78,62.7,62.78,18268.0
2023-06-28 13:50:00,62.77,62.93,62.74,62.91,14364.0,62.77,62.93,62.74,62.91,14364.0
2023-06-28 13:55:00,62.9,62.93,62.87,62.9,5763.0,62.9,62.93,62.87,62.9,5763.0
2023-06-28 14:00:00,62.88,62.88,62.82,62.85,7099.0,62.88,62.88,62.82,62.85,7099.0
2023-06-28 14:05:00,62.85,62.94,62.85,62.93,12277.0,62.85,62.94,62.85,62.93,12277.0
2023-06-28 14:10:00,62.93,62.94,62.82,62.87,17700.0,62.93,62.94,62.82,62.87,17700.0
2023-06-28 14:15:00,62.86,62.88,62.81,62.84,10074.0,62.86,62.88,62.81,62.84,10074.0
2023-06-28 14:20:00,62.83,62.83,62.78,62.83,3952.0,62.83,62.83,62.78,62.83,3952.0
2023-06-28 14:25:00,62.81,62.85,62.75,62.79,51478.0,62.81,62.85,62.75,62.79,51478.0
2023-06-28 14:30:00,62.79,62.8,62.59,62.6,20697.0,62.79,62.8,62.59,62.6,20697.0
2023-06-28 14:35:00,62.61,62.66,62.6,62.62,10043.0,62.61,62.66,62.6,62.62,10043.0
2023-06-28 14:40:00,62.64,62.67,62.6,62.63,4790.0,62.64,62.67,62.6,62.63,4790.0
2023-06-28 14:45:00,62.63,62.67,62.62,62.66,4980.0,62.63,62.67,62.62,62.66,4980.0
2023-06-28 14:50:00,62.66,62.68,62.63,62.66,9818.0,62.66,62.68,62.63,62.66,9818.0
2023-06-28 14:55:00,62.66,62.67,62.64,62.64,5488.0,62.66,62.67,62.64,62.64,5488.0
2023-06-28 15:00:00,62.65,62.67,62.62,62.65,13940.0,62.65,62.67,62.62,62.65,13940.0
2023-06-28 15:05:00,62.66,62.66,62.57,62.58,12725.0,62.66,62.66,62.57,62.58,12725.0
2023-06-28 15:10:00,62.58,62.59,62.51,62.52,19253.0,62.58,62.59,62.51,62.52,19253.0
2023-06-28 15:15:00,62.53,62.53,62.49,62.52,23271.0,62.53,62.53,62.49,62.52,23271.0
2023-06-28 15:20:00,62.51,62.59,62.49,62.57,21030.0,62.51,62.59,62.49,62.57,21030.0
2023-06-28 15:25:00,62.58,62.6,62.55,62.57,19601.0,62.58,62.6,62.55,62.57,19601.0
2023-06-28 15:30:00,62.58,62.62,62.57,62.58,14250.0,62.58,62.62,62.57,62.58,14250.0
2023-06-28 15:35:00,62.59,62.6,62.56,62.6,16091.0,62.59,62.6,62.56,62.6,16091.0
2023-06-28 15:40:00,62.59,62.63,62.58,62.6,19760.0,62.59,62.63,62.58,62.6,19760.0
2023-06-28 15:45:00,62.6,62.63,62.58,62.58,26591.0,62.6,62.63,62.58,62.58,26591.0
2023-06-28 15:50:00,62.6,62.6,62.52,62.53,59862.0,62.6,62.6,62.52,62.53,59862.0
2023-06-28 15:55:00,62.54,62.55,62.49,62.5,334909.0,62.54,62.55,62.49,62.5,334909.0
2023-06-29 09:30:00,62.75,62.8,62.69,62.8,72855.0,62.75,62.8,62.69,62.8,72855.0
2023-06-29 09:35:00,62.83,62.92,62.74,62.92,31245.0,62.83,62.92,62.74,62.92,31245.0
2023-06-29 09:40:00,62.93,63.04,62.8,63.03,66734.0,62.93,63.04,62.8,63.03,66734.0
2023-06-29 09:45:00,63.02,63.2,63.02,63.09,84128.0,63.02,63.2,63.02,63.09,84128.0
2023-06-29 09:50:00,63.11,63.12,63.0,63.08,20009.0,63.11,63.12,63.0,63.08,20009.0
2023-06-29 09:55:00,63.08,63.22,63.05,63.21,64197.0,63.08,63.22,63.05,63.21,64197.0
2023-06-29 10:00:00,63.17,63.53,63.13,63.51,90445.0,63.17,63.53,63.13,63.51,90445.0
2023-06-29 10:05:00,63.52,63.64,63.35,63.46,49967.0,63.52,63.64,63.35,63.46,49967.0
2023-06-29 10:10:00,63.44,63.46,63.38,63.46,26127.0,63.44,63.46,63.38,63.46,26127.0
2023-06-29 10:15:00,63.47,63.5,63.38,63.41,21812.0,63.47,63.5,63.38,63.41,21812.0
2023-06-29 10:20:00,63.42,63.48,63.37,63.37,23071.0,63.42,63.48,63.37,63.37,23071.0
2023-06-29 10:25:00,63.37,63.5,63.37,63.47,19116.0,63.37,63.5,63.37,63.47,19116.0
2023-06-29 10:30:00,63.47,63.6,63.44,63.5,28344.0,63.47,63.6,63.44,63.5,28344.0
2023-06-29 10:35:00,63.45,63.46,63.32,63.44,15948.0,63.45,63.46,63.32,63.44,15948.0
2023-06-29 10:40:00,63.45,63.57,63.45,63.48,26162.0,63.45,63.57,63.45,63.48,26162.0
2023-06-29 10:45:00,63.5,63.51,63.18,63.36,20778.0,63.5,63.51,63.18,63.36,20778.0
2023-06-29 10:50:00,63.36,63.42,63.25,63.26,10722.0,63.36,63.42,63.25,63.26,10722.0
2023-06-29 10:55:00,63.28,63.29,63.15,63.18,14876.0,63.28,63.29,63.15,63.18,14876.0
2023-06-29 11:00:00,63.18,63.26,63.06,63.24,20492.0,63.18,63.26,63.06,63.24,20492.0
2023-06-29 11:05:00,63.24,63.26,63.12,63.13,16151.0,63.24,63.26,63.12,63.13,16151.0
2023-06-29 11:10:00,63.12,63.13,62.69,62.81,62344.0,63.12,63.13,62.69,62.81,62344.0
2023-06-29 11:15:00,62.82,62.82,62.48,62.59,35342.0,62.82,62.82,62.48,62.59,35342.0
2023-06-29 11:20:00,62.6,62.6,62.25,62.29,34053.0,62.6,62.6,62.25,62.29,34053.0
2023-06-29 11:25:00,62.3,62.58,62.27,62.42,44140.0,62.3,62.58,62.27,62.42,44140.0
2023-06-29 11:30:00,62.39,62.54,62.33,62.43,11395.0,62.39,62.54,62.33,62.43,11395.0
2023-06-29 11:35:00,62.43,62.5,62.36,62.45,12040.0,62.43,62.5,62.36,62.45,12040.0
2023-06-29 11:40:00,62.38,62.61,62.37,62.61,15436.0,62.38,62.61,62.37,62.61,15436.0
2023-06-29 11:45:00,62.6,62.71,62.58,62.71,20689.0,62.6,62.71,62.58,62.71,20689.0
2023-06-29 11:50:00,62.71,62.71,62.54,62.63,12432.0,62.71,62.71,62.54,62.63,12432.0
2023-06-29 11:55:00,62.63,62.81,62.57,62.79,14224.0,62.63,62.81,62.57,62.79,14224.0
2023-06-29 12:00:00,62.8,62.88,62.76,62.84,22822.0,62.8,62.88,62.76,62.84,22822.0
2023-06-29 12:05:00,62.84,62.98,62.84,62.94,10551.0,62.84,62.98,62.84,62.94,10551.0
2023-06-29 12:10:00,62.95,63.04,62.9,62.97,15277.0,62.95,63.04,62.9,62.97,15277.0
2023-06-29 12:15:00,62.97,62.98,62.86,62.92,8792.0,62.97,62.98,62.86,62.92,8792.0
2023-06-29 12:20:00,62.92,62.94,62.87,62.91,9936.0,62.92,62.94,62.87,62.91,9936.0
2023-06-29 12:25:00,62.91,62.97,62.88,62.94,8280.0,62.91,62.97,62.88,62.94,8280.0
2023-06-29 12:30:00,62.94,63.11,62.9,63.01,21995.0,62.94,63.11,62.9,63.01,21995.0
2023-06-29 12:35:00,63.01,63.02,62.81,62.84,10219.0,63.01,63.02,62.81,62.84,10219.0
2023-06-29 12:40:00,62.77,62.93,62.73,62.93,10359.0,62.77,62.93,62.73,62.93,10359.0
2023-06-29 12:45:00,62.94,62.98,62.88,62.89,11683.0,62.94,62.98,62.88,62.89,11683.0
2023-06-29 12:50:00,62.9,63.0,62.9,62.93,12217.0,62.9,63.0,62.9,62.93,12217.0
2023-06-29 12:55:00,62.93,63.06,62.93,63.05,9299.0,62.93,63.06,62.93,63.05,9299.0
2023-06-29 13:00:00,63.04,63.09,62.95,63.01,12235.0,63.04,63.09,62.95,63.01,12235.0
2023-06-29 13:05:00,63.01,63.01,62.95,62.97,6857.0,63.01,63.01,62.95,62.97,6857.0
2023-06-29 13:10:00,62.95,62.98,62.88,62.92,13457.0,62.95,62.98,62.88,62.92,13457.0
2023-06-29 13:15:00,62.91,62.91,62.73,62.73,8735.0,62.91,62.91,62.73,62.73,8735.0
2023-06-29 13:20:00,62.73,62.81,62.69,62.73,5365.0,62.73,62.81,62.69,62.73,5365.0
2023-06-29 13:25:00,62.73,62.84,62.72,62.83,9247.0,62.73,62.84,62.72,62.83,9247.0
2023-06-29 13:30:00,62.83,62.89,62.83,62.86,5200.0,62.83,62.89,62.83,62.86,5200.0
2023-06-29 13:35:00,62.86,62.87,62.8,62.83,19071.0,62.86,62.87,62.8,62.83,19071.0
2023-06-29 13:40:00,62.83,62.95,62.79,62.9,10800.0,62.83,62.95,62.79,62.9,10800.0
2023-06-29 13:45:00,62.91,63.04,62.9,62.94,10241.0,62.91,63.04,62.9,62.94,10241.0
2023-06-29 13:50:00,62.94,62.95,62.8,62.86,9138.0,62.94,62.95,62.8,62.86,9138.0
2023-06-29 13:55:00,62.86,62.93,62.82,62.89,5030.0,62.86,62.93,62.82,62.89,5030.0
2023-06-29 14:00:00,62.88,62.98,62.86,62.88,8378.0,62.88,62.98,62.86,62.88,8378.0
2023-06-29 14:05:00,62.9,63.0,62.89,62.98,15685.0,62.9,63.0,62.89,62.98,15685.0
2023-06-29 14:10:00,62.99,63.02,62.94,63.0,6977.0,62.99,63.02,62.94,63.0,6977.0
2023-06-29 14:15:00,62.96,63.03,62.95,63.03,5190.0,62.96,63.03,62.95,63.03,5190.0
2023-06-29 14:20:00,63.04,63.11,63.01,63.08,22176.0,63.04,63.11,63.01,63.08,22176.0
2023-06-29 14:25:00,63.07,63.1,63.01,63.05,19592.0,63.07,63.1,63.01,63.05,19592.0
2023-06-29 14:30:00,63.04,63.08,63.02,63.06,14501.0,63.04,63.08,63.02,63.06,14501.0
2023-06-29 14:35:00,63.06,63.09,62.99,63.01,10047.0,63.06,63.09,62.99,63.01,10047.0
2023-06-29 14:40:00,63.02,63.03,62.95,62.97,16618.0,63.02,63.03,62.95,62.97,16618.0
2023-06-29 14:45:00,62.98,62.99,62.93,62.95,6647.0,62.98,62.99,62.93,62.95,6647.0
2023-06-29 14:50:00,62.95,62.97,62.92,62.94,6280.0,62.95,62.97,62.92,62.94,6280.0
2023-06-29 14:55:00,62.95,63.0,62.95,63.0,3528.0,62.95,63.0,62.95,63.0,3528.0
2023-06-29 15:00:00,63.0,63.02,62.99,63.01,3258.0,63.0,63.02,62.99,63.01,3258.0
2023-06-29 15:05:00,63.01,63.02,63.0,63.01,2464.0,63.01,63.02,63.0,63.01,2464.0
2023-06-29 15:10:00,63.02,63.02,62.98,62.98,6872.0,63.02,63.02,62.98,62.98,6872.0
2023-06-29 15:15:00,62.99,63.03,62.98,63.01,12255.0,62.99,63.03,62.98,63.01,12255.0
2023-06-29 15:20:00,63.01,63.02,63.0,63.0,3366.0,63.01,63.02,63.0,63.0,3366.0
2023-06-29 15:25:00,63.01,63.02,62.96,62.98,11985.0,63.01,63.02,62.96,62.98,11985.0
2023-06-29 15:30:00,62.97,62.98,62.96,62.97,40579.0,62.97,62.98,62.96,62.97,40579.0
2023-06-29 15:35:00,62.97,62.98,62.94,62.96,9322.0,62.97,62.98,62.94,62.96,9322.0
2023-06-29 15:40:00,62.96,62.96,62.9,62.91,23787.0,62.96,62.96,62.9,62.91,23787.0
2023-06-29 15:45:00,62.91,62.98,62.9,62.98,21356.0,62.91,62.98,62.9,62.98,21356.0
2023-06-29 15:50:00,62.97,63.02,62.97,62.98,34301.0,62.97,63.02,62.97,62.98,34301.0
2023-06-29 15:55:00,62.98,62.99,62.96,62.99,99578.0,62.98,62.99,62.96,62.99,99578.0
2023-06-30 09:30:00,63.35,63.4,63.16,63.19,39499.0,63.35,63.4,63.16,63.19,39499.0
2023-06-30 09:35:00,63.17,63.3,63.15,63.27,38747.0,63.17,63.3,63.15,63.27,38747.0
2023-06-30 09:40:00,63.28,63.42,63.2,63.2,30371.0,63.28,63.42,63.2,63.2,30371.0
2023-06-30 09:45:00,63.18,63.35,63.18,63.28,29728.0,63.18,63.35,63.18,63.28,29728.0
2023-06-30 09:50:00,63.25,63.37,63.23,63.32,21979.0,63.25,63.37,63.23,63.32,21979.0
2023-06-30 09:55:00,63.29,63.35,63.28,63.34,12315.0,63.29,63.35,63.28,63.34,12315.0
2023-06-30 10:00:00,63.35,63.51,63.35,63.45,40765.0,63.35,63.51,63.35,63.45,40765.0
2023-06-30 10:05:00,63.46,63.61,63.46,63.54,43390.0,63.46,63.61,63.46,63.54,43390.0
2023-06-30 10:10:00,63.56,63.62,63.48,63.59,24213.0,63.56,63.62,63.48,63.59,24213.0
2023-06-30 10:15:00,63.6,63.66,63.57,63.62,19887.0,63.6,63.66,63.57,63.62,19887.0
2023-06-30 10:20:00,63.6,63.62,63.54,63.6,12577.0,63.6,63.62,63.54,63.6,12577.0
2023-06-30 10:25:00,63.58,63.71,63.54,63.66,28831.0,63.58,63.71,63.54,63.66,28831.0
2023-06-30 10:30:00,63.67,63.81,63.66,63.76,46444.0,63.67,63.81,63.66,63.76,46444.0
2023-06-30 10:35:00,63.76,63.76,63.61,63.62,22388.0,63.76,63.76,63.61,63.62,22388.0
2023-06-30 10:40:00,63.66,63.7,63.58,63.7,12278.0,63.66,63.7,63.58,63.7,12278.0
2023-06-30 10:45:00,63.7,63.77,63.61,63.64,27203.0,63.7,63.77,63.61,63.64,27203.0
2023-06-30 10:50:00,63.58,63.61,63.44,63.46,20777.0,63.58,63.61,63.44,63.46,20777.0
2023-06-30 10:55:00,63.45,63.66,63.45,63.55,13848.0,63.45,63.66,63.45,63.55,13848.0
2023-06-30 11:00:00,63.59,63.69,63.59,63.68,11628.0,63.59,63.69,63.59,63.68,11628.0
2023-06-30 11:05:00,63.68,63.87,63.63,63.77,133858.0,63.68,63.87,63.63,63.77,133858.0
2023-06-30 11:10:00,63.8,63.84,63.69,63.72,38265.0,63.8,63.84,63.69,63.72,38265.0
2023-06-30 11:15:00,63.73,63.8,63.73,63.8,17432.0,63.73,63.8,63.73,63.8,17432.0
2023-06-30 11:20:00,63.79,63.83,63.77,63.82,26392.0,63.79,63.83,63.77,63.82,26392.0
2023-06-30 11:25:00,63.81,63.86,63.7,63.72,38950.0,63.81,63.86,63.7,63.72,38950.0
2023-06-30 11:30:00,63.73,63.83,63.63,63.83,14625.0,63.73,63.83,63.63,63.83,14625.0
2023-06-30 11:35:00,63.83,63.87,63.83,63.83,651418.0,63.83,63.87,63.83,63.83,651418.0
2023-06-30 11:40:00,63.82,63.87,63.8,63.86,336619.0,63.82,63.87,63.8,63.86,336619.0
2023-06-30 11:45:00,63.85,63.85,63.66,63.66,20690.0,63.85,63.85,63.66,63.66,20690.0
2023-06-30 11:50:00,63.67,63.83,63.64,63.82,21456.0,63.67,63.83,63.64,63.82,21456.0
2023-06-30 11:55:00,63.82,63.89,63.8,63.88,23811.0,63.82,63.89,63.8,63.88,23811.0
2023-06-30 12:00:00,63.88,63.97,63.86,63.94,32206.0,63.88,63.97,63.86,63.94,32206.0
2023-06-30 12:05:00,63.93,63.93,63.85,63.89,13357.0,63.93,63.93,63.85,63.89,13357.0
2023-06-30 12:10:00,63.89,63.89,63.8,63.8,6483.0,63.89,63.89,63.8,63.8,6483.0
2023-06-30 12:15:00,63.79,63.87,63.76,63.84,17960.0,63.79,63.87,63.76,63.84,17960.0
2023-06-30 12:20:00,63.84,63.84,63.69,63.7,8821.0,63.84,63.84,63.69,63.7,8821.0
2023-06-30 12:25:00,63.68,63.71,63.55,63.64,9604.0,63.68,63.71,63.55,63.64,9604.0
2023-06-30 12:30:00,63.65,63.67,63.55,63.55,8236.0,63.65,63.67,63.55,63.55,8236.0
2023-06-30 12:35:00,63.57,63.57,63.42,63.57,18147.0,63.57,63.57,63.42,63.57,18147.0
2023-06-30 12:40:00,63.53,63.58,63.51,63.53,10000.0,63.53,63.58,63.51,63.53,10000.0
2023-06-30 12:45:00,63.52,63.56,63.47,63.55,9667.0,63.52,63.56,63.47,63.55,9667.0
2023-06-30 12:50:00,63.56,63.6,63.49,63.51,20111.0,63.56,63.6,63.49,63.51,20111.0
2023-06-30 12:55:00,63.53,63.6,63.46,63.48,14792.0,63.53,63.6,63.46,63.48,14792.0
2023-06-30 13:00:00,63.45,63.59,63.45,63.58,10761.0,63.45,63.59,63.45,63.58,10761.0
2023-06-30 13:05:00,63.58,63.58,63.41,63.47,10150.0,63.58,63.58,63.41,63.47,10150.0
2023-06-30 13:10:00,63.47,63.54,63.47,63.48,7101.0,63.47,63.54,63.47,63.48,7101.0
2023-06-30 13:15:00,63.48,63.57,63.48,63.56,5041.0,63.48,63.57,63.48,63.56,5041.0
2023-06-30 13:20:00,63.52,63.53,63.37,63.47,16169.0,63.52,63.53,63.37,63.47,16169.0
2023-06-30 13:25:00,63.48,63.48,63.37,63.39,10878.0,63.48,63.48,63.37,63.39,10878.0
2023-06-30 13:30:00,63.37,63.42,63.3,63.37,33325.0,63.37,63.42,63.3,63.37,33325.0
2023-06-30 13:35:00,63.35,63.41,63.32,63.41,6700.0,63.35,63.41,63.32,63.41,6700.0
2023-06-30 13:40:00,63.4,63.49,63.4,63.48,4790.0,63.4,63.49,63.4,63.48,4790.0
2023-06-30 13:45:00,63.48,63.59,63.47,63.58,17546.0,63.48,63.59,63.47,63.58,17546.0
2023-06-30 13:50:00,63.59,63.65,63.55,63.65,9414.0,63.59,63.65,63.55,63.65,9414.0
2023-06-30 13:55:00,63.66,63.71,63.65,63.7,7001.0,63.66,63.71,63.65,63.7,7001.0
2023-06-30 14:00:00,63.69,63.7,63.56,63.63,8603.0,63.69,63.7,63.56,63.63,8603.0
2023-06-30 14:05:00,63.58,63.58,63.49,63.57,13074.0,63.58,63.58,63.49,63.57,13074.0
2023-06-30 14:10:00,63.56,63.6,63.54,63.56,7885.0,63.56,63.6,63.54,63.56,7885.0
2023-06-30 14:15:00,63.56,63.57,63.51,63.52,4325.0,63.56,63.57,63.51,63.52,4325.0
2023-06-30 14:20:00,63.49,63.62,63.48,63.59,12775.0,63.49,63.62,63.48,63.59,12775.0
2023-06-30 14:25:00,63.58,63.69,63.57,63.65,21871.0,63.58,63.69,63.57,63.65,21871.0
2023-06-30 14:30:00,63.66,63.66,63.57,63.6,7878.0,63.66,63.66,63.57,63.6,7878.0
2023-06-30 14:35:00,63.61,63.69,63.6,63.67,93915.0,63.61,63.69,63.6,63.67,93915.0
2023-06-30 14:40:00,63.67,63.7,63.62,63.67,75199.0,63.67,63.7,63.62,63.67,75199.0
2023-06-30 14:45:00,63.67,63.74,63.67,63.72,20700.0,63.67,63.74,63.67,63.72,20700.0
2023-06-30 14:50:00,63.7,63.73,63.69,63.7,8005.0,63.7,63.73,63.69,63.7,8005.0
2023-06-30 14:55:00,63.7,63.7,63.64,63.66,8842.0,63.7,63.7,63.64,63.66,8842.0
2023-06-30 15:00:00,63.65,63.67,63.64,63.65,6960.0,63.65,63.67,63.64,63.65,6960.0
2023-06-30 15:05:00,63.65,63.67,63.63,63.66,14637.0,63.65,63.67,63.63,63.66,14637.0
2023-06-30 15:10:00,63.65,63.65,63.59,63.61,7159.0,63.65,63.65,63.59,63.61,7159.0
2023-06-30 15:15:00,63.61,63.64,63.57,63.63,8761.0,63.61,63.64,63.57,63.63,8761.0
2023-06-30 15:20:00,63.63,63.63,63.6,63.61,7138.0,63.63,63.63,63.6,63.61,7138.0
2023-06-30 15:25:00,63.61,63.61,63.58,63.6,8316.0,63.61,63.61,63.58,63.6,8316.0
2023-06-30 15:30:00,63.6,63.6,63.57,63.57,4497.0,63.6,63.6,63.57,63.57,4497.0
2023-06-30 15:35:00,63.57,63.59,63.52,63.55,56704.0,63.57,63.59,63.52,63.55,56704.0
2023-06-30 15:40:00,63.55,63.56,63.52,63.52,15273.0,63.55,63.56,63.52,63.52,15273.0
2023-06-30 15:45:00,63.52,63.58,63.49,63.57,28830.0,63.52,63.58,63.49,63.57,28830.0
2023-06-30 15:50:00,63.56,63.59,63.54,63.59,11145.0,63.56,63.59,63.54,63.59,11145.0
2023-06-30 15:55:00,63.59,63.6,63.53,63.53,50826.0,63.59,63.6,63.53,63.53,50826.0
2023-07-03 09:30:00,63.82,63.84,63.77,63.82,29706.0,63.82,63.84,63.77,63.82,29706.0
2023-07-03 09:35:00,63.79,63.82,63.65,63.72,20701.0,63.79,63.82,63.65,63.72,20701.0
2023-07-03 09:40:00,63.71,63.71,63.54,63.66,18721.0,63.71,63.71,63.54,63.66,18721.0
2023-07-03 09:45:00,63.68,63.7,63.46,63.57,25603.0,63.68,63.7,63.46,63.57,25603.0
2023-07-03 09:50:00,63.55,63.56,63.32,63.4,21526.0,63.55,63.56,63.32,63.4,21526.0
2023-07-03 09:55:00,63.39,63.5,63.27,63.42,33246.0,63.39,63.5,63.27,63.42,33246.0
2023-07-03 10:00:00,63.45,63.45,63.12,63.22,79917.0,63.45,63.45,63.12,63.22,79917.0
2023-07-03 10:05:00,63.22,63.35,63.14,63.28,50790.0,63.22,63.35,63.14,63.28,50790.0
2023-07-03 10:10:00,63.28,63.51,63.22,63.51,29061.0,63.28,63.51,63.22,63.51,29061.0
2023-07-03 10:15:00,63.53,63.68,63.5,63.61,43253.0,63.53,63.68,63.5,63.61,43253.0
2023-07-03 10:20:00,63.67,63.67,63.51,63.57,27195.0,63.67,63.67,63.51,63.57,27195.0
2023-07-03 10:25:00,63.58,63.6,63.5,63.6,11152.0,63.58,63.6,63.5,63.6,11152.0
2023-07-03 10:30:00,63.6,63.62,63.52,63.57,15331.0,63.6,63.62,63.52,63.57,15331.0
2023-07-03 10:35:00,63.56,63.79,63.45,63.72,26768.0,63.56,63.79,63.45,63.72,26768.0
2023-07-03 10:40:00,63.75,63.79,63.64,63.74,13735.0,63.75,63.79,63.64,63.74,13735.0
2023-07-03 10:45:00,63.73,63.76,63.62,63.74,12673.0,63.73,63.76,63.62,63.74,12673.0
2023-07-03 10:50:00,63.75,63.9,63.73,63.87,22469.0,63.75,63.9,63.73,63.87,22469.0
2023-07-03 10:55:00,63.87,63.92,63.82,63.91,16425.0,63.87,63.92,63.82,63.91,16425.0
2023-07-03 11:00:00,63.91,63.98,63.85,63.94,44151.0,63.91,63.98,63.85,63.94,44151.0
2023-07-03 11:05:00,63.94,64.0,63.78,63.85,32212.0,63.94,64.0,63.78,63.85,32212.0
2023-07-03 11:10:00,63.85,63.86,63.72,63.8,19364.0,63.85,63.86,63.72,63.8,19364.0
2023-07-03 11:15:00,63.8,63.82,63.74,63.79,10774.0,63.8,63.82,63.74,63.79,10774.0
2023-07-03 11:20:00,63.8,63.82,63.64,63.69,20070.0,63.8,63.82,63.64,63.69,20070.0
2023-07-03 11:25:00,63.69,63.93,63.65,63.88,24069.0,63.69,63.93,63.65,63.88,24069.0
2023-07-03 11:30:00,63.87,64.0,63.84,63.94,28260.0,63.87,64.0,63.84,63.94,28260.0
2023-07-03 11:35:00,63.98,64.11,63.97,64.07,30354.0,63.98,64.11,63.97,64.07,30354.0
2023-07-03 11:40:00,64.07,64.08,64.03,64.07,16482.0,64.07,64.08,64.03,64.07,16482.0
2023-07-03 11:45:00,64.06,64.08,63.96,63.96,7063.0,64.06,64.08,63.96,63.96,7063.0
2023-07-03 11:50:00,63.96,63.98,63.91,63.93,5600.0,63.96,63.98,63.91,63.93,5600.0
2023-07-03 11:55:00,63.93,63.96,63.9,63.94,6936.0,63.93,63.96,63.9,63.94,6936.0
2023-07-03 12:00:00,63.94,63.95,63.8,63.83,68541.0,63.94,63.95,63.8,63.83,68541.0
2023-07-03 12:05:00,63.82,63.85,63.79,63.79,18993.0,63.82,63.85,63.79,63.79,18993.0
2023-07-03 12:10:00,63.81,63.95,63.81,63.95,11507.0,63.81,63.95,63.81,63.95,11507.0
2023-07-03 12:15:00,63.94,64.01,63.89,63.94,12600.0,63.94,64.01,63.89,63.94,12600.0
2023-07-03 12:20:00,63.94,63.95,63.78,63.8,19613.0,63.94,63.95,63.78,63.8,19613.0
2023-07-03 12:25:00,63.79,63.79,63.53,63.58,16597.0,63.79,63.79,63.53,63.58,16597.0
2023-07-03 12:30:00,63.59,63.59,63.35,63.37,27001.0,63.59,63.59,63.35,63.37,27001.0
2023-07-03 12:35:00,63.38,63.4,63.28,63.32,16962.0,63.38,63.4,63.28,63.32,16962.0
2023-07-03 12:40:00,63.31,63.34,63.24,63.3,12677.0,63.31,63.34,63.24,63.3,12677.0
2023-07-03 12:45:00,63.29,63.45,63.27,63.43,16556.0,63.29,63.45,63.27,63.43,16556.0
2023-07-03 12:50:00,63.42,63.51,63.33,63.37,20382.0,63.42,63.51,63.33,63.37,20382.0
2023-07-03 12:55:00,63.37,63.41,63.34,63.38,22545.0,63.37,63.41,63.34,63.38,22545.0
2023-07-05 09:30:00,64.66,64.71,64.53,64.59,146981.0,64.66,64.71,64.53,64.59,146981.0
2023-07-05 09:35:00,64.58,64.58,64.4,64.54,96318.0,64.58,64.58,64.4,64.54,96318.0
2023-07-05 09:40:00,64.52,64.53,64.42,64.48,36241.0,64.52,64.53,64.42,64.48,36241.0
2023-07-05 09:45:00,64.47,64.6,64.44,64.6,36083.0,64.47,64.6,64.44,64.6,36083.0
2023-07-05 09:50:00,64.58,64.62,64.42,64.44,50025.0,64.58,64.62,64.42,64.44,50025.0
2023-07-05 09:55:00,64.43,64.45,64.32,64.41,67659.0,64.43,64.45,64.32,64.41,67659.0
2023-07-05 10:00:00,64.4,64.44,64.38,64.39,41733.0,64.4,64.44,64.38,64.39,41733.0
2023-07-05 10:05:00,64.4,64.64,64.4,64.63,32576.0,64.4,64.64,64.4,64.63,32576.0
2023-07-05 10:10:00,64.63,64.63,64.52,64.55,15467.0,64.63,64.63,64.52,64.55,15467.0
2023-07-05 10:15:00,64.58,64.58,64.46,64.49,24374.0,64.58,64.58,64.46,64.49,24374.0
2023-07-05 10:20:00,64.49,64.6,64.49,64.52,15211.0,64.49,64.6,64.49,64.52,15211.0
2023-07-05 10:25:00,64.52,64.53,64.32,64.37,22578.0,64.52,64.53,64.32,64.37,22578.0
2023-07-05 10:30:00,64.37,64.37,64.32,64.37,17746.0,64.37,64.37,64.32,64.37,17746.0
2023-07-05 10:35:00,64.38,64.38,64.19,64.25,45635.0,64.38,64.38,64.19,64.25,45635.0
2023-07-05 10:40:00,64.26,64.34,64.25,64.32,35016.0,64.26,64.34,64.25,64.32,35016.0
2023-07-05 10:45:00,64.32,64.33,64.15,64.24,36458.0,64.32,64.33,64.15,64.24,36458.0
2023-07-05 10:50:00,64.23,64.3,63.97,64.05,65941.0,64.23,64.3,63.97,64.05,65941.0
2023-07-05 10:55:00,64.04,64.24,64.0,64.2,21072.0,64.04,64.24,64.0,64.2,21072.0
2023-07-05 11:00:00,64.2,64.2,63.9,64.06,133884.0,64.2,64.2,63.9,64.06,133884.0
2023-07-05 11:05:00,64.06,64.27,64.05,64.27,36714.0,64.06,64.27,64.05,64.27,36714.0
2023-07-05 11:10:00,64.29,64.47,64.28,64.46,44319.0,64.29,64.47,64.28,64.46,44319.0
2023-07-05 11:15:00,64.49,64.52,64.44,64.46,33207.0,64.49,64.52,64.44,64.46,33207.0
2023-07-05 11:20:00,64.48,64.66,64.48,64.63,79252.0,64.48,64.66,64.48,64.63,79252.0
2023-07-05 11:25:00,64.62,64.66,64.54,64.59,59307.0,64.62,64.66,64.54,64.59,59307.0
2023-07-05 11:30:00,64.6,64.7,64.6,64.69,32928.0,64.6,64.7,64.6,64.69,32928.0
2023-07-05 11:35:00,64.69,64.78,64.65,64.65,43322.0,64.69,64.78,64.65,64.65,43322.0
2023-07-05 11:40:00,64.66,64.66,64.55,64.57,25161.0,64.66,64.66,64.55,64.57,25161.0
2023-07-05 11:45:00,64.57,64.61,64.52,64.57,22066.0,64.57,64.61,64.52,64.57,22066.0
2023-07-05 11:50:00,64.6,64.62,64.52,64.58,31575.0,64.6,64.62,64.52,64.58,31575.0
2023-07-05 11:55:00,64.59,64.72,64.58,64.71,28049.0,64.59,64.72,64.58,64.71,28049.0
2023-07-05 12:00:00,64.71,64.78,64.68,64.74,17241.0,64.71,64.78,64.68,64.74,17241.0
2023-07-05 12:05:00,64.75,64.81,64.75,64.78,39103.0,64.75,64.81,64.75,64.78,39103.0
2023-07-05 12:10:00,64.77,64.77,64.66,64.7,17743.0,64.77,64.77,64.66,64.7,17743.0
2023-07-05 12:15:00,64.7,64.73,64.67,64.7,13052.0,64.7,64.73,64.67,64.7,13052.0
2023-07-05 12:20:00,64.71,64.76,64.67,64.75,12675.0,64.71,64.76,64.67,64.75,12675.0
2023-07-05 12:25:00,64.75,64.81,64.71,64.8,23036.0,64.75,64.81,64.71,64.8,23036.0
2023-07-05 12:30:00,64.79,64.81,64.73,64.77,17774.0,64.79,64.81,64.73,64.77,17774.0
2023-07-05 12:35:00,64.77,64.77,64.6,64.63,27834.0,64.77,64.77,64.6,64.63,27834.0
2023-07-05 12:40:00,64.62,64.64,64.51,64.52,18488.0,64.62,64.64,64.51,64.52,18488.0
2023-07-05 12:45:00,64.53,64.62,64.53,64.55,11729.0,64.53,64.62,64.53,64.55,11729.0
2023-07-05 12:50:00,64.56,64.59,64.53,64.58,13374.0,64.56,64.59,64.53,64.58,13374.0
2023-07-05 12:55:00,64.6,64.62,64.52,64.55,15204.0,64.6,64.62,64.52,64.55,15204.0
2023-07-05 13:00:00,64.55,64.58,64.5,64.54,12846.0,64.55,64.58,64.5,64.54,12846.0
2023-07-05 13:05:00,64.54,64.6,64.48,64.49,32399.0,64.54,64.6,64.48,64.49,32399.0
2023-07-05 13:10:00,64.52,64.59,64.49,64.54,15299.0,64.52,64.59,64.49,64.54,15299.0
2023-07-05 13:15:00,64.54,64.54,64.39,64.43,37394.0,64.54,64.54,64.39,64.43,37394.0
2023-07-05 13:20:00,64.42,64.45,64.42,64.43,9111.0,64.42,64.45,64.42,64.43,9111.0
2023-07-05 13:25:00,64.42,64.5,64.42,64.47,14212.0,64.42,64.5,64.42,64.47,14212.0
2023-07-05 13:30:00,64.48,64.7,64.48,64.63,22667.0,64.48,64.7,64.48,64.63,22667.0
2023-07-05 13:35:00,64.64,64.73,64.63,64.71,28774.0,64.64,64.73,64.63,64.71,28774.0
2023-07-05 13:40:00,64.7,64.75,64.64,64.75,13344.0,64.7,64.75,64.64,64.75,13344.0
2023-07-05 13:45:00,64.74,64.8,64.74,64.76,9813.0,64.74,64.8,64.74,64.76,9813.0
2023-07-05 13:50:00,64.77,64.82,64.72,64.81,31628.0,64.77,64.82,64.72,64.81,31628.0
2023-07-05 13:55:00,64.8,64.8,64.76,64.79,9305.0,64.8,64.8,64.76,64.79,9305.0
2023-07-05 14:00:00,64.78,64.85,64.75,64.81,8687.0,64.78,64.85,64.75,64.81,8687.0
2023-07-05 14:05:00,64.83,64.85,64.79,64.8,11940.0,64.83,64.85,64.79,64.8,11940.0
2023-07-05 14:10:00,64.8,64.8,64.69,64.71,10627.0,64.8,64.8,64.69,64.71,10627.0
2023-07-05 14:15:00,64.7,64.71,64.64,64.65,31668.0,64.7,64.71,64.64,64.65,31668.0
2023-07-05 14:20:00,64.64,64.7,64.6,64.66,34368.0,64.64,64.7,64.6,64.66,34368.0
2023-07-05 14:25:00,64.66,64.71,64.52,64.55,49399.0,64.66,64.71,64.52,64.55,49399.0
2023-07-05 14:30:00,64.56,64.64,64.56,64.61,12893.0,64.56,64.64,64.56,64.61,12893.0
2023-07-05 14:35:00,64.63,64.66,64.6,64.66,13000.0,64.63,64.66,64.6,64.66,13000.0
2023-07-05 14:40:00,64.66,64.66,64.6,64.62,12603.0,64.66,64.66,64.6,64.62,12603.0
2023-07-05 14:45:00,64.61,64.65,64.61,64.63,8592.0,64.61,64.65,64.61,64.63,8592.0
2023-07-05 14:50:00,64.64,64.67,64.63,64.64,9506.0,64.64,64.67,64.63,64.64,9506.0
2023-07-05 14:55:00,64.65,64.7,64.64,64.67,22870.0,64.65,64.7,64.64,64.67,22870.0
2023-07-05 15:00:00,64.67,64.71,64.66,64.7,13987.0,64.67,64.71,64.66,64.7,13987.0
2023-07-05 15:05:00,64.7,64.72,64.69,64.71,6814.0,64.7,64.72,64.69,64.71,6814.0
2023-07-05 15:10:00,64.71,64.72,64.68,64.68,16797.0,64.71,64.72,64.68,64.68,16797.0
2023-07-05 15:15:00,64.69,64.71,64.65,64.69,55198.0,64.69,64.71,64.65,64.69,55198.0
2023-07-05 15:20:00,64.69,64.7,64.67,64.67,11863.0,64.69,64.7,64.67,64.67,11863.0
2023-07-05 15:25:00,64.68,64.72,64.66,64.7,15127.0,64.68,64.72,64.66,64.7,15127.0
2023-07-05 15:30:00,64.7,64.73,64.67,64.72,14565.0,64.7,64.73,64.67,64.72,14565.0
2023-07-05 15:35:00,64.72,64.73,64.69,64.7,39645.0,64.72,64.73,64.69,64.7,39645.0
2023-07-05 15:40:00,64.7,64.73,64.69,64.71,39233.0,64.7,64.73,64.69,64.71,39233.0
2023-07-05 15:45:00,64.71,64.73,64.67,64.67,61520.0,64.71,64.73,64.67,64.67,61520.0
2023-07-05 15:50:00,64.67,64.7,64.66,64.69,22578.0,64.67,64.7,64.66,64.69,22578.0
2023-07-05 15:55:00,64.69,64.69,64.62,64.63,77463.0,64.69,64.69,64.62,64.63,77463.0
2023-07-06 09:30:00,64.33,64.33,64.22,64.32,34436.0,64.33,64.33,64.22,64.32,34436.0
2023-07-06 09:35:00,64.29,64.37,64.22,64.23,74915.0,64.29,64.37,64.22,64.23,74915.0
2023-07-06 09:40:00,64.23,64.33,64.09,64.13,81021.0,64.23,64.33,64.09,64.13,81021.0
2023-07-06 09:45:00,64.14,64.22,64.07,64.07,47067.0,64.14,64.22,64.07,64.07,47067.0
2023-07-06 09:50:00,64.07,64.08,63.59,63.65,79976.0,64.07,64.08,63.59,63.65,79976.0
2023-07-06 09:55:00,63.62,63.62,63.43,63.43,36935.0,63.62,63.62,63.43,63.43,36935.0
2023-07-06 10:00:00,63.43,63.43,63.16,63.36,61944.0,63.43,63.43,63.16,63.36,61944.0
2023-07-06 10:05:00,63.37,63.43,63.18,63.33,15184.0,63.37,63.43,63.18,63.33,15184.0
2023-07-06 10:10:00,63.33,63.44,63.17,63.28,25281.0,63.33,63.44,63.17,63.28,25281.0
2023-07-06 10:15:00,63.3,63.63,63.26,63.56,31085.0,63.3,63.63,63.26,63.56,31085.0
2023-07-06 10:20:00,63.59,63.59,63.34,63.34,13647.0,63.59,63.59,63.34,63.34,13647.0
2023-07-06 10:25:00,63.33,63.34,63.16,63.16,20531.0,63.33,63.34,63.16,63.16,20531.0
2023-07-06 10:30:00,63.15,63.25,63.12,63.17,17507.0,63.15,63.25,63.12,63.17,17507.0
2023-07-06 10:35:00,63.17,63.3,63.15,63.25,11713.0,63.17,63.3,63.15,63.25,11713.0
2023-07-06 10:40:00,63.28,63.4,63.25,63.37,9598.0,63.28,63.4,63.25,63.37,9598.0
2023-07-06 10:45:00,63.37,63.48,63.3,63.48,13676.0,63.37,63.48,63.3,63.48,13676.0
2023-07-06 10:50:00,63.44,63.6,63.4,63.54,17897.0,63.44,63.6,63.4,63.54,17897.0
2023-07-06 10:55:00,63.57,63.69,63.54,63.64,51581.0,63.57,63.69,63.54,63.64,51581.0
2023-07-06 11:00:00,63.67,63.96,63.65,63.81,175551.0,63.67,63.96,63.65,63.81,175551.0
2023-07-06 11:05:00,63.82,64.06,63.79,63.98,56494.0,63.82,64.06,63.79,63.98,56494.0
2023-07-06 11:10:00,64.02,64.04,63.73,63.76,21934.0,64.02,64.04,63.73,63.76,21934.0
2023-07-06 11:15:00,63.76,63.79,63.56,63.59,48806.0,63.76,63.79,63.56,63.59,48806.0
2023-07-06 11:20:00,63.59,63.61,63.39,63.46,48075.0,63.59,63.61,63.39,63.46,48075.0
2023-07-06 11:25:00,63.45,63.5,63.3,63.37,38159.0,63.45,63.5,63.3,63.37,38159.0
2023-07-06 11:30:00,63.34,63.62,63.27,63.62,33586.0,63.34,63.62,63.27,63.62,33586.0
2023-07-06 11:35:00,63.61,63.7,63.6,63.66,16011.0,63.61,63.7,63.6,63.66,16011.0
2023-07-06 11:40:00,63.66,63.75,63.59,63.75,5099.0,63.66,63.75,63.59,63.75,5099.0
2023-07-06 11:45:00,63.75,63.81,63.73,63.76,15952.0,63.75,63.81,63.73,63.76,15952.0
2023-07-06 11:50:00,63.76,63.84,63.72,63.78,13423.0,63.76,63.84,63.72,63.78,13423.0
2023-07-06 11:55:00,63.8,63.88,63.78,63.87,10392.0,63.8,63.88,63.78,63.87,10392.0
2023-07-06 12:00:00,63.88,63.91,63.74,63.79,16334.0,63.88,63.91,63.74,63.79,16334.0
2023-07-06 12:05:00,63.78,63.82,63.7,63.73,8328.0,63.78,63.82,63.7,63.73,8328.0
2023-07-06 12:10:00,63.72,63.72,63.55,63.57,14668.0,63.72,63.72,63.55,63.57,14668.0
2023-07-06 12:15:00,63.55,63.68,63.49,63.67,15545.0,63.55,63.68,63.49,63.67,15545.0
2023-07-06 12:20:00,63.7,63.74,63.65,63.66,14610.0,63.7,63.74,63.65,63.66,14610.0
2023-07-06 12:25:00,63.63,63.74,63.62,63.73,6651.0,63.63,63.74,63.62,63.73,6651.0
2023-07-06 12:30:00,63.73,63.83,63.73,63.79,9150.0,63.73,63.83,63.73,63.79,9150.0
2023-07-06 12:35:00,63.79,63.88,63.79,63.84,19965.0,63.79,63.88,63.79,63.84,19965.0
2023-07-06 12:40:00,63.85,63.93,63.85,63.89,25305.0,63.85,63.93,63.85,63.89,25305.0
2023-07-06 12:45:00,63.88,63.94,63.88,63.9,6854.0,63.88,63.94,63.88,63.9,6854.0
2023-07-06 12:50:00,63.92,64.0,63.91,63.94,10295.0,63.92,64.0,63.91,63.94,10295.0
2023-07-06 12:55:00,63.98,64.13,63.98,64.12,69634.0,63.98,64.13,63.98,64.12,69634.0
2023-07-06 13:00:00,64.13,64.47,64.12,64.42,121938.0,64.13,64.47,64.12,64.42,121938.0
2023-07-06 13:05:00,64.43,64.49,64.2,64.25,41443.0,64.43,64.49,64.2,64.25,41443.0
2023-07-06 13:10:00,64.26,64.35,64.23,64.25,30208.0,64.26,64.35,64.23,64.25,30208.0
2023-07-06 13:15:00,64.28,64.28,64.21,64.23,14846.0,64.28,64.28,64.21,64.23,14846.0
2023-07-06 13:20:00,64.22,64.28,64.08,64.08,17371.0,64.22,64.28,64.08,64.08,17371.0
2023-07-06 13:25:00,64.09,64.12,64.04,64.06,6251.0,64.09,64.12,64.04,64.06,6251.0
2023-07-06 13:30:00,64.06,64.22,64.06,64.21,6000.0,64.06,64.22,64.06,64.21,6000.0
2023-07-06 13:35:00,64.19,64.28,64.14,64.27,7129.0,64.19,64.28,64.14,64.27,7129.0
2023-07-06 13:40:00,64.29,64.39,64.28,64.37,14048.0,64.29,64.39,64.28,64.37,14048.0
2023-07-06 13:45:00,64.38,64.44,64.38,64.41,11862.0,64.38,64.44,64.38,64.41,11862.0
2023-07-06 13:50:00,64.42,64.46,64.35,64.35,11189.0,64.42,64.46,64.35,64.35,11189.0
2023-07-06 13:55:00,64.33,64.38,64.31,64.34,3696.0,64.33,64.38,64.31,64.34,3696.0
2023-07-06 14:00:00,64.34,64.42,64.33,64.37,159188.0,64.34,64.42,64.33,64.37,159188.0
2023-07-06 14:05:00,64.38,64.38,64.3,64.35,15833.0,64.38,64.38,64.3,64.35,15833.0
2023-07-06 14:10:00,64.35,64.52,64.35,64.39,24794.0,64.35,64.52,64.35,64.39,24794.0
2023-07-06 14:15:00,64.41,64.43,64.37,64.37,6026.0,64.41,64.43,64.37,64.37,6026.0
2023-07-06 14:20:00,64.4,64.49,64.39,64.49,6258.0,64.4,64.49,64.39,64.49,6258.0
2023-07-06 14:25:00,64.49,64.52,64.35,64.38,15200.0,64.49,64.52,64.35,64.38,15200.0
2023-07-06 14:30:00,64.38,64.45,64.38,64.45,17407.0,64.38,64.45,64.38,64.45,17407.0
2023-07-06 14:35:00,64.45,64.51,64.45,64.49,10000.0,64.45,64.51,64.45,64.49,10000.0
2023-07-06 14:40:00,64.48,64.51,64.48,64.5,8096.0,64.48,64.51,64.48,64.5,8096.0
2023-07-06 14:45:00,64.51,64.53,64.49,64.49,10018.0,64.51,64.53,64.49,64.49,10018.0
2023-07-06 14:50:00,64.49,64.52,64.47,64.49,9269.0,64.49,64.52,64.47,64.49,9269.0
2023-07-06 14:55:00,64.5,64.55,64.5,64.55,3830.0,64.5,64.55,64.5,64.55,3830.0
2023-07-06 15:00:00,64.55,64.56,64.46,64.51,17133.0,64.55,64.56,64.46,64.51,17133.0
2023-07-06 15:05:00,64.51,64.52,64.5,64.5,37956.0,64.51,64.52,64.5,64.5,37956.0
2023-07-06 15:10:00,64.49,64.49,64.41,64.41,8198.0,64.49,64.49,64.41,64.41,8198.0
2023-07-06 15:15:00,64.42,64.42,64.38,64.4,6442.0,64.42,64.42,64.38,64.4,6442.0
2023-07-06 15:20:00,64.4,64.45,64.4,64.43,8048.0,64.4,64.45,64.4,64.43,8048.0
2023-07-06 15:25:00,64.44,64.45,64.42,64.43,10863.0,64.44,64.45,64.42,64.43,10863.0
2023-07-06 15:30:00,64.43,64.44,64.42,64.43,9591.0,64.43,64.44,64.42,64.43,9591.0
2023-07-06 15:35:00,64.42,64.43,64.4,64.42,20298.0,64.42,64.43,64.4,64.42,20298.0
2023-07-06 15:40:00,64.42,64.43,64.4,64.41,12535.0,64.42,64.43,64.4,64.41,12535.0
2023-07-06 15:45:00,64.41,64.43,64.4,64.43,14101.0,64.41,64.43,64.4,64.43,14101.0
2023-07-06 15:50:00,64.43,64.45,64.41,64.42,19135.0,64.43,64.45,64.41,64.42,19135.0
2023-07-06 15:55:00,64.41,64.46,64.41,64.45,38427.0,64.41,64.46,64.41,64.45,38427.0
2023-07-07 09:30:00,64.14,64.46,64.14,64.44,85677.0,64.14,64.46,64.14,64.44,85677.0
2023-07-07 09:35:00,64.48,64.6,64.39,64.56,32691.0,64.48,64.6,64.39,64.56,32691.0
2023-07-07 09:40:00,64.51,64.7,64.5,64.67,23886.0,64.51,64.7,64.5,64.67,23886.0
2023-07-07 09:45:00,64.7,65.03,64.61,65.01,105441.0,64.7,65.03,64.61,65.01,105441.0
2023-07-07 09:50:00,65.02,65.15,64.9,64.92,56946.0,65.02,65.15,64.9,64.92,56946.0
2023-07-07 09:55:00,64.92,65.11,64.92,65.08,19363.0,64.92,65.11,64.92,65.08,19363.0
2023-07-07 10:00:00,65.09,65.22,65.06,65.12,48283.0,65.09,65.22,65.06,65.12,48283.0
2023-07-07 10:05:00,65.14,65.16,65.08,65.14,12229.0,65.14,65.16,65.08,65.14,12229.0
2023-07-07 10:10:00,65.14,65.22,65.13,65.14,16552.0,65.14,65.22,65.13,65.14,16552.0
2023-07-07 10:15:00,65.15,65.19,65.0,65.07,25133.0,65.15,65.19,65.0,65.07,25133.0
2023-07-07 10:20:00,65.08,65.1,65.01,65.06,11568.0,65.08,65.1,65.01,65.06,11568.0
2023-07-07 10:25:00,65.03,65.12,65.03,65.11,12287.0,65.03,65.12,65.03,65.11,12287.0
2023-07-07 10:30:00,65.12,65.26,65.1,65.25,25498.0,65.12,65.26,65.1,65.25,25498.0
2023-07-07 10:35:00,65.25,65.31,65.21,65.31,37426.0,65.25,65.31,65.21,65.31,37426.0
2023-07-07 10:40:00,65.31,65.34,65.22,65.25,28992.0,65.31,65.34,65.22,65.25,28992.0
2023-07-07 10:45:00,65.26,65.31,65.22,65.31,20781.0,65.26,65.31,65.22,65.31,20781.0
2023-07-07 10:50:00,65.29,65.35,65.27,65.32,8404.0,65.29,65.35,65.27,65.32,8404.0
2023-07-07 10:55:00,65.31,65.39,65.31,65.37,23835.0,65.31,65.39,65.31,65.37,23835.0
2023-07-07 11:00:00,65.36,65.48,65.36,65.42,31621.0,65.36,65.48,65.36,65.42,31621.0
2023-07-07 11:05:00,65.41,65.42,65.23,65.24,16840.0,65.41,65.42,65.23,65.24,16840.0
2023-07-07 11:10:00,65.24,65.25,65.01,65.11,39368.0,65.24,65.25,65.01,65.11,39368.0
2023-07-07 11:15:00,65.11,65.23,65.11,65.19,18940.0,65.11,65.23,65.11,65.19,18940.0
2023-07-07 11:20:00,65.19,65.2,65.05,65.18,6800.0,65.19,65.2,65.05,65.18,6800.0
2023-07-07 11:25:00,65.16,65.28,65.16,65.26,15788.0,65.16,65.28,65.16,65.26,15788.0
2023-07-07 11:30:00,65.26,65.39,65.25,65.37,21998.0,65.26,65.39,65.25,65.37,21998.0
2023-07-07 11:35:00,65.39,65.43,65.37,65.43,14100.0,65.39,65.43,65.37,65.43,14100.0
2023-07-07 11:40:00,65.43,65.43,65.34,65.34,23689.0,65.43,65.43,65.34,65.34,23689.0
2023-07-07 11:45:00,65.34,65.37,65.31,65.31,12123.0,65.34,65.37,65.31,65.31,12123.0
2023-07-07 11:50:00,65.34,65.41,65.34,65.39,7300.0,65.34,65.41,65.34,65.39,7300.0
2023-07-07 11:55:00,65.4,65.43,65.37,65.4,20305.0,65.4,65.43,65.37,65.4,20305.0
2023-07-07 12:00:00,65.41,65.43,65.3,65.35,24715.0,65.41,65.43,65.3,65.35,24715.0
2023-07-07 12:05:00,65.35,65.35,65.28,65.35,6604.0,65.35,65.35,65.28,65.35,6604.0
2023-07-07 12:10:00,65.34,65.37,65.31,65.36,11816.0,65.34,65.37,65.31,65.36,11816.0
2023-07-07 12:15:00,65.34,65.4,65.34,65.37,12838.0,65.34,65.4,65.34,65.37,12838.0
2023-07-07 12:20:00,65.39,65.43,65.37,65.41,6241.0,65.39,65.43,65.37,65.41,6241.0
2023-07-07 12:25:00,65.41,65.43,65.38,65.41,7354.0,65.41,65.43,65.38,65.41,7354.0
2023-07-07 12:30:00,65.42,65.49,65.42,65.49,17619.0,65.42,65.49,65.42,65.49,17619.0
2023-07-07 12:35:00,65.48,65.52,65.47,65.5,29071.0,65.48,65.52,65.47,65.5,29071.0
2023-07-07 12:40:00,65.5,65.6,65.49,65.59,11405.0,65.5,65.6,65.49,65.59,11405.0
2023-07-07 12:45:00,65.59,65.61,65.54,65.56,13180.0,65.59,65.61,65.54,65.56,13180.0
2023-07-07 12:50:00,65.56,65.56,65.51,65.54,14592.0,65.56,65.56,65.51,65.54,14592.0
2023-07-07 12:55:00,65.53,65.72,65.53,65.64,59006.0,65.53,65.72,65.53,65.64,59006.0
2023-07-07 13:00:00,65.63,65.63,65.54,65.55,7268.0,65.63,65.63,65.54,65.55,7268.0
2023-07-07 13:05:00,65.56,65.64,65.56,65.6,18309.0,65.56,65.64,65.56,65.6,18309.0
2023-07-07 13:10:00,65.59,65.59,65.53,65.56,6650.0,65.59,65.59,65.53,65.56,6650.0
2023-07-07 13:15:00,65.52,65.62,65.51,65.58,9301.0,65.52,65.62,65.51,65.58,9301.0
2023-07-07 13:20:00,65.56,65.62,65.56,65.59,5399.0,65.56,65.62,65.56,65.59,5399.0
2023-07-07 13:25:00,65.6,65.68,65.59,65.68,6575.0,65.6,65.68,65.59,65.68,6575.0
2023-07-07 13:30:00,65.67,65.71,65.61,65.66,11209.0,65.67,65.71,65.61,65.66,11209.0
2023-07-07 13:35:00,65.66,65.66,65.58,65.58,10500.0,65.66,65.66,65.58,65.58,10500.0
2023-07-07 13:40:00,65.62,65.65,65.59,65.63,10050.0,65.62,65.65,65.59,65.63,10050.0
2023-07-07 13:45:00,65.62,65.64,65.56,65.58,9068.0,65.62,65.64,65.56,65.58,9068.0
2023-07-07 13:50:00,65.58,65.61,65.53,65.6,15178.0,65.58,65.61,65.53,65.6,15178.0
2023-07-07 13:55:00,65.6,65.63,65.57,65.62,25717.0,65.6,65.63,65.57,65.62,25717.0
2023-07-07 14:00:00,65.63,65.63,65.58,65.6,7182.0,65.63,65.63,65.58,65.6,7182.0
2023-07-07 14:05:00,65.62,65.66,65.62,65.63,17246.0,65.62,65.66,65.62,65.63,17246.0
2023-07-07 14:10:00,65.65,65.71,65.61,65.66,27072.0,65.65,65.71,65.61,65.66,27072.0
2023-07-07 14:15:00,65.67,65.82,65.66,65.79,46924.0,65.67,65.82,65.66,65.79,46924.0
2023-07-07 14:20:00,65.78,65.92,65.78,65.9,30494.0,65.78,65.92,65.78,65.9,30494.0
2023-07-07 14:25:00,65.91,66.04,65.87,66.03,55600.0,65.91,66.04,65.87,66.03,55600.0
2023-07-07 14:30:00,66.05,66.05,65.97,66.01,17919.0,66.05,66.05,65.97,66.01,17919.0
2023-07-07 14:35:00,66.02,66.02,65.96,65.97,19899.0,66.02,66.02,65.96,65.97,19899.0
2023-07-07 14:40:00,65.96,65.96,65.89,65.9,9090.0,65.96,65.96,65.89,65.9,9090.0
2023-07-07 14:45:00,65.92,65.96,65.91,65.94,22686.0,65.92,65.96,65.91,65.94,22686.0
2023-07-07 14:50:00,65.95,65.97,65.92,65.93,6350.0,65.95,65.97,65.92,65.93,6350.0
2023-07-07 14:55:00,65.93,65.99,65.93,65.99,10100.0,65.93,65.99,65.93,65.99,10100.0
2023-07-07 15:00:00,65.98,66.01,65.98,65.98,27621.0,65.98,66.01,65.98,65.98,27621.0
2023-07-07 15:05:00,65.98,65.99,65.94,65.96,88382.0,65.98,65.99,65.94,65.96,88382.0
2023-07-07 15:10:00,65.97,65.98,65.94,65.95,34478.0,65.97,65.98,65.94,65.95,34478.0
2023-07-07 15:15:00,65.95,65.95,65.91,65.95,68509.0,65.95,65.95,65.91,65.95,68509.0
2023-07-07 15:20:00,65.95,65.95,65.91,65.95,111782.0,65.95,65.95,65.91,65.95,111782.0
2023-07-07 15:25:00,65.95,66.0,65.95,65.99,55039.0,65.95,66.0,65.95,65.99,55039.0
2023-07-07 15:30:00,66.0,66.0,65.95,66.0,46578.0,66.0,66.0,65.95,66.0,46578.0
2023-07-07 15:35:00,66.0,66.0,65.95,65.95,61220.0,66.0,66.0,65.95,65.95,61220.0
2023-07-07 15:40:00,65.95,65.96,65.83,65.84,131206.0,65.95,65.96,65.83,65.84,131206.0
2023-07-07 15:45:00,65.83,65.86,65.78,65.79,61403.0,65.83,65.86,65.78,65.79,61403.0
2023-07-07 15:50:00,65.79,65.89,65.77,65.88,88893.0,65.79,65.89,65.77,65.88,88893.0
2023-07-07 15:55:00,65.88,65.88,65.82,65.85,185175.0,65.88,65.88,65.82,65.85,185175.0
2023-07-10 09:30:00,65.63,65.83,65.58,65.78,61032.0,65.63,65.83,65.58,65.78,61032.0
2023-07-10 09:35:00,65.8,65.81,65.65,65.75,24892.0,65.8,65.81,65.65,65.75,24892.0
2023-07-10 09:40:00,65.78,65.88,65.77,65.84,22751.0,65.78,65.88,65.77,65.84,22751.0
2023-07-10 09:45:00,65.84,66.02,65.84,66.02,74399.0,65.84,66.02,65.84,66.02,74399.0
2023-07-10 09:50:00,66.01,66.07,65.93,66.0,47564.0,66.01,66.07,65.93,66.0,47564.0
2023-07-10 09:55:00,66.0,66.04,65.96,66.0,28329.0,66.0,66.04,65.96,66.0,28329.0
2023-07-10 10:00:00,66.01,66.05,65.94,66.02,23749.0,66.01,66.05,65.94,66.02,23749.0
2023-07-10 10:05:00,66.03,66.12,65.94,66.05,26599.0,66.03,66.12,65.94,66.05,26599.0
2023-07-10 10:10:00,66.02,66.05,65.9,65.91,23400.0,66.02,66.05,65.9,65.91,23400.0
2023-07-10 10:15:00,65.92,65.99,65.85,65.92,22648.0,65.92,65.99,65.85,65.92,22648.0
2023-07-10 10:20:00,65.9,65.91,65.82,65.88,19320.0,65.9,65.91,65.82,65.88,19320.0
2023-07-10 10:25:00,65.87,65.92,65.8,65.89,16245.0,65.87,65.92,65.8,65.89,16245.0
2023-07-10 10:30:00,65.91,66.01,65.85,66.0,27222.0,65.91,66.01,65.85,66.0,27222.0
2023-07-10 10:35:00,66.0,66.01,65.93,65.95,39525.0,66.0,66.01,65.93,65.95,39525.0
2023-07-10 10:40:00,65.96,66.16,65.94,66.16,47242.0,65.96,66.16,65.94,66.16,47242.0
2023-07-10 10:45:00,66.15,66.31,66.15,66.28,39085.0,66.15,66.31,66.15,66.28,39085.0
2023-07-10 10:50:00,66.28,66.3,66.21,66.29,61739.0,66.28,66.3,66.21,66.29,61739.0
2023-07-10 10:55:00,66.28,66.28,66.09,66.1,22552.0,66.28,66.28,66.09,66.1,22552.0
2023-07-10 11:00:00,66.1,66.25,66.1,66.25,14369.0,66.1,66.25,66.1,66.25,14369.0
2023-07-10 11:05:00,66.26,66.26,65.94,65.97,30524.0,66.26,66.26,65.94,65.97,30524.0
2023-07-10 11:10:00,65.95,65.95,65.84,65.85,29120.0,65.95,65.95,65.84,65.85,29120.0
2023-07-10 11:15:00,65.85,66.0,65.82,65.95,16157.0,65.85,66.0,65.82,65.95,16157.0
2023-07-10 11:20:00,65.95,66.04,65.86,66.03,30522.0,65.95,66.04,65.86,66.03,30522.0
2023-07-10 11:25:00,66.01,66.13,66.01,66.05,43379.0,66.01,66.13,66.01,66.05,43379.0
2023-07-10 11:30:00,66.04,66.12,66.04,66.1,13336.0,66.04,66.12,66.04,66.1,13336.0
2023-07-10 11:35:00,66.1,66.15,66.06,66.09,10127.0,66.1,66.15,66.06,66.09,10127.0
2023-07-10 11:40:00,66.09,66.11,66.0,66.0,7100.0,66.09,66.11,66.0,66.0,7100.0
2023-07-10 11:45:00,66.0,66.03,65.95,66.0,10241.0,66.0,66.03,65.95,66.0,10241.0
2023-07-10 11:50:00,66.04,66.08,65.98,66.06,11056.0,66.04,66.08,65.98,66.06,11056.0
2023-07-10 11:55:00,66.06,66.12,66.05,66.11,6860.0,66.06,66.12,66.05,66.11,6860.0
2023-07-10 12:00:00,66.11,66.14,66.05,66.13,19407.0,66.11,66.14,66.05,66.13,19407.0
2023-07-10 12:05:00,66.13,66.13,66.05,66.07,7208.0,66.13,66.13,66.05,66.07,7208.0
2023-07-10 12:10:00,66.04,66.09,66.04,66.08,18199.0,66.04,66.09,66.04,66.08,18199.0
2023-07-10 12:15:00,66.08,66.09,66.0,66.0,11179.0,66.08,66.09,66.0,66.0,11179.0
2023-07-10 12:20:00,65.99,65.99,65.72,65.85,62933.0,65.99,65.99,65.72,65.85,62933.0
2023-07-10 12:25:00,65.87,66.0,65.85,65.95,20840.0,65.87,66.0,65.85,65.95,20840.0
2023-07-10 12:30:00,65.96,65.97,65.72,65.79,21936.0,65.96,65.97,65.72,65.79,21936.0
2023-07-10 12:35:00,65.8,65.84,65.75,65.77,23763.0,65.8,65.84,65.75,65.77,23763.0
2023-07-10 12:40:00,65.73,65.73,65.52,65.57,51399.0,65.73,65.73,65.52,65.57,51399.0
2023-07-10 12:45:00,65.55,65.59,65.48,65.57,19517.0,65.55,65.59,65.48,65.57,19517.0
2023-07-10 12:50:00,65.54,65.66,65.53,65.58,8875.0,65.54,65.66,65.53,65.58,8875.0
2023-07-10 12:55:00,65.53,65.59,65.52,65.56,7157.0,65.53,65.59,65.52,65.56,7157.0
2023-07-10 13:00:00,65.55,65.58,65.4,65.47,27397.0,65.55,65.58,65.4,65.47,27397.0
2023-07-10 13:05:00,65.47,65.57,65.42,65.54,51414.0,65.47,65.57,65.42,65.54,51414.0
2023-07-10 13:10:00,65.54,65.62,65.52,65.61,15941.0,65.54,65.62,65.52,65.61,15941.0
2023-07-10 13:15:00,65.55,65.56,65.49,65.5,7026.0,65.55,65.56,65.49,65.5,7026.0
2023-07-10 13:20:00,65.49,65.5,65.41,65.41,13355.0,65.49,65.5,65.41,65.41,13355.0
2023-07-10 13:25:00,65.4,65.4,65.29,65.33,37926.0,65.4,65.4,65.29,65.33,37926.0
2023-07-10 13:30:00,65.3,65.48,65.15,65.48,103857.0,65.3,65.48,65.15,65.48,103857.0
2023-07-10 13:35:00,65.47,65.47,65.36,65.36,20373.0,65.47,65.47,65.36,65.36,20373.0
2023-07-10 13:40:00,65.34,65.42,65.34,65.38,16204.0,65.34,65.42,65.34,65.38,16204.0
2023-07-10 13:45:00,65.39,65.45,65.36,65.43,16392.0,65.39,65.45,65.36,65.43,16392.0
2023-07-10 13:50:00,65.45,65.46,65.41,65.45,7136.0,65.45,65.46,65.41,65.45,7136.0
2023-07-10 13:55:00,65.44,65.44,65.39,65.43,9276.0,65.44,65.44,65.39,65.43,9276.0
2023-07-10 14:00:00,65.43,65.57,65.43,65.52,23627.0,65.43,65.57,65.43,65.52,23627.0
2023-07-10 14:05:00,65.52,65.53,65.46,65.46,15054.0,65.52,65.53,65.46,65.46,15054.0
2023-07-10 14:10:00,65.47,65.52,65.45,65.5,8869.0,65.47,65.52,65.45,65.5,8869.0
2023-07-10 14:15:00,65.5,65.51,65.3,65.32,34416.0,65.5,65.51,65.3,65.32,34416.0
2023-07-10 14:20:00,65.33,65.41,65.31,65.34,9361.0,65.33,65.41,65.31,65.34,9361.0
2023-07-10 14:25:00,65.34,65.5,65.27,65.45,38064.0,65.34,65.5,65.27,65.45,38064.0
2023-07-10 14:30:00,65.46,65.56,65.45,65.48,14199.0,65.46,65.56,65.45,65.48,14199.0
2023-07-10 14:35:00,65.48,65.49,65.43,65.45,9321.0,65.48,65.49,65.43,65.45,9321.0
2023-07-10 14:40:00,65.43,65.45,65.43,65.44,5918.0,65.43,65.45,65.43,65.44,5918.0
2023-07-10 14:45:00,65.45,65.51,65.44,65.49,20839.0,65.45,65.51,65.44,65.49,20839.0
2023-07-10 14:50:00,65.47,65.48,65.46,65.46,6641.0,65.47,65.48,65.46,65.46,6641.0
2023-07-10 14:55:00,65.47,65.5,65.47,65.49,7228.0,65.47,65.5,65.47,65.49,7228.0
2023-07-10 15:00:00,65.49,65.49,65.46,65.48,5556.0,65.49,65.49,65.46,65.48,5556.0
2023-07-10 15:05:00,65.48,65.53,65.47,65.51,8695.0,65.48,65.53,65.47,65.51,8695.0
2023-07-10 15:10:00,65.52,65.54,65.51,65.53,10719.0,65.52,65.54,65.51,65.53,10719.0
2023-07-10 15:15:00,65.54,65.57,65.53,65.56,10154.0,65.54,65.57,65.53,65.56,10154.0
2023-07-10 15:20:00,65.57,65.58,65.56,65.58,13504.0,65.57,65.58,65.56,65.58,13504.0
2023-07-10 15:25:00,65.58,65.6,65.55,65.56,9482.0,65.58,65.6,65.55,65.56,9482.0
2023-07-10 15:30:00,65.56,65.58,65.55,65.57,10770.0,65.56,65.58,65.55,65.57,10770.0
2023-07-10 15:35:00,65.57,65.58,65.56,65.57,11132.0,65.57,65.58,65.56,65.57,11132.0
2023-07-10 15:40:00,65.57,65.58,65.55,65.56,12724.0,65.57,65.58,65.55,65.56,12724.0
2023-07-10 15:45:00,65.57,65.58,65.56,65.57,9458.0,65.57,65.58,65.56,65.57,9458.0
2023-07-10 15:50:00,65.57,65.59,65.56,65.59,37357.0,65.57,65.59,65.56,65.59,37357.0
2023-07-10 15:55:00,65.59,65.61,65.54,65.55,150936.0,65.59,65.61,65.54,65.55,150936.0
2023-07-11 09:30:00,66.03,66.15,66.03,66.1,44603.0,66.03,66.15,66.03,66.1,44603.0
2023-07-11 09:35:00,66.1,66.1,65.89,65.94,22954.0,66.1,66.1,65.89,65.94,22954.0
2023-07-11 09:40:00,65.93,66.01,65.91,65.93,17820.0,65.93,66.01,65.91,65.93,17820.0
2023-07-11 09:45:00,65.97,66.24,65.97,66.21,39774.0,65.97,66.24,65.97,66.21,39774.0
2023-07-11 09:50:00,66.22,66.22,66.06,66.08,20067.0,66.22,66.22,66.06,66.08,20067.0
2023-07-11 09:55:00,66.07,66.21,66.06,66.18,13518.0,66.07,66.21,66.06,66.18,13518.0
2023-07-11 10:00:00,66.2,66.33,66.18,66.27,29426.0,66.2,66.33,66.18,66.27,29426.0
2023-07-11 10:05:00,66.28,66.33,66.24,66.28,23061.0,66.28,66.33,66.24,66.28,23061.0
2023-07-11 10:10:00,66.24,66.27,66.18,66.27,10459.0,66.24,66.27,66.18,66.27,10459.0
2023-07-11 10:15:00,66.26,66.27,66.16,66.21,8457.0,66.26,66.27,66.16,66.21,8457.0
2023-07-11 10:20:00,66.25,66.26,66.21,66.23,11800.0,66.25,66.26,66.21,66.23,11800.0
2023-07-11 10:25:00,66.25,66.3,66.24,66.3,19864.0,66.25,66.3,66.24,66.3,19864.0
2023-07-11 10:30:00,66.29,66.4,66.17,66.24,35156.0,66.29,66.4,66.17,66.24,35156.0
2023-07-11 10:35:00,66.22,66.3,66.19,66.28,11483.0,66.22,66.3,66.19,66.28,11483.0
2023-07-11 10:40:00,66.29,66.5,66.29,66.47,67517.0,66.29,66.5,66.29,66.47,67517.0
2023-07-11 10:45:00,66.47,66.68,66.44,66.65,52438.0,66.47,66.68,66.44,66.65,52438.0
2023-07-11 10:50:00,66.65,66.8,66.63,66.78,60074.0,66.65,66.8,66.63,66.78,60074.0
2023-07-11 10:55:00,66.78,66.8,66.65,66.7,40973.0,66.78,66.8,66.65,66.7,40973.0
2023-07-11 11:00:00,66.7,66.75,66.66,66.66,17069.0,66.7,66.75,66.66,66.66,17069.0
2023-07-11 11:05:00,66.66,66.88,66.66,66.87,37032.0,66.66,66.88,66.66,66.87,37032.0
2023-07-11 11:10:00,66.88,66.91,66.84,66.9,18439.0,66.88,66.91,66.84,66.9,18439.0
2023-07-11 11:15:00,66.89,66.91,66.78,66.79,18390.0,66.89,66.91,66.78,66.79,18390.0
2023-07-11 11:20:00,66.76,66.78,66.62,66.75,28403.0,66.76,66.78,66.62,66.75,28403.0
2023-07-11 11:25:00,66.76,66.81,66.73,66.77,28657.0,66.76,66.81,66.73,66.77,28657.0
2023-07-11 11:30:00,66.75,66.91,66.74,66.9,50762.0,66.75,66.91,66.74,66.9,50762.0
2023-07-11 11:35:00,66.88,66.96,66.82,66.94,42596.0,66.88,66.96,66.82,66.94,42596.0
2023-07-11 11:40:00,66.97,67.0,66.94,66.97,29360.0,66.97,67.0,66.94,66.97,29360.0
2023-07-11 11:45:00,66.93,66.94,66.84,66.87,14894.0,66.93,66.94,66.84,66.87,14894.0
2023-07-11 11:50:00,66.87,66.87,66.81,66.85,10140.0,66.87,66.87,66.81,66.85,10140.0
2023-07-11 11:55:00,66.84,66.85,66.78,66.78,11432.0,66.84,66.85,66.78,66.78,11432.0
2023-07-11 12:00:00,66.78,66.9,66.76,66.87,30668.0,66.78,66.9,66.76,66.87,30668.0
2023-07-11 12:05:00,66.87,66.9,66.85,66.88,7109.0,66.87,66.9,66.85,66.88,7109.0
2023-07-11 12:10:00,66.86,66.94,66.86,66.91,9100.0,66.86,66.94,66.86,66.91,9100.0
2023-07-11 12:15:00,66.91,66.95,66.88,66.88,6868.0,66.91,66.95,66.88,66.88,6868.0
2023-07-11 12:20:00,66.89,66.91,66.83,66.84,11766.0,66.89,66.91,66.83,66.84,11766.0
2023-07-11 12:25:00,66.84,66.88,66.77,66.8,13300.0,66.84,66.88,66.77,66.8,13300.0
2023-07-11 12:30:00,66.8,66.85,66.78,66.8,24654.0,66.8,66.85,66.78,66.8,24654.0
2023-07-11 12:35:00,66.8,66.84,66.74,66.8,20921.0,66.8,66.84,66.74,66.8,20921.0
2023-07-11 12:40:00,66.81,66.83,66.78,66.79,5438.0,66.81,66.83,66.78,66.79,5438.0
2023-07-11 12:45:00,66.79,66.82,66.76,66.78,11915.0,66.79,66.82,66.76,66.78,11915.0
2023-07-11 12:50:00,66.78,66.8,66.75,66.77,6391.0,66.78,66.8,66.75,66.77,6391.0
2023-07-11 12:55:00,66.76,66.82,66.73,66.82,4914.0,66.76,66.82,66.73,66.82,4914.0
2023-07-11 13:00:00,66.81,66.94,66.81,66.94,10566.0,66.81,66.94,66.81,66.94,10566.0
2023-07-11 13:05:00,66.96,66.99,66.95,66.95,13341.0,66.96,66.99,66.95,66.95,13341.0
2023-07-11 13:10:00,66.93,66.96,66.9,66.92,7227.0,66.93,66.96,66.9,66.92,7227.0
2023-07-11 13:15:00,66.91,66.91,66.86,66.89,8858.0,66.91,66.91,66.86,66.89,8858.0
2023-07-11 13:20:00,66.88,66.94,66.88,66.9,5345.0,66.88,66.94,66.88,66.9,5345.0
2023-07-11 13:25:00,66.91,66.93,66.88,66.89,5745.0,66.91,66.93,66.88,66.89,5745.0
2023-07-11 13:30:00,66.9,66.94,66.9,66.93,11960.0,66.9,66.94,66.9,66.93,11960.0
2023-07-11 13:35:00,66.92,66.93,66.86,66.89,15327.0,66.92,66.93,66.86,66.89,15327.0
2023-07-11 13:40:00,66.88,66.89,66.87,66.88,7743.0,66.88,66.89,66.87,66.88,7743.0
2023-07-11 13:45:00,66.88,66.9,66.86,66.86,23881.0,66.88,66.9,66.86,66.86,23881.0
2023-07-11 13:50:00,66.84,66.9,66.84,66.9,2330.0,66.84,66.9,66.84,66.9,2330.0
2023-07-11 13:55:00,66.89,66.9,66.87,66.88,6285.0,66.89,66.9,66.87,66.88,6285.0
2023-07-11 14:00:00,66.89,66.94,66.88,66.9,113153.0,66.89,66.94,66.88,66.9,113153.0
2023-07-11 14:05:00,66.9,66.93,66.89,66.89,5091.0,66.9,66.93,66.89,66.89,5091.0
2023-07-11 14:10:00,66.89,66.93,66.85,66.92,23894.0,66.89,66.93,66.85,66.92,23894.0
2023-07-11 14:15:00,66.92,66.96,66.9,66.93,11770.0,66.92,66.96,66.9,66.93,11770.0
2023-07-11 14:20:00,66.93,66.93,66.86,66.89,10175.0,66.93,66.93,66.86,66.89,10175.0
2023-07-11 14:25:00,66.89,67.03,66.84,67.0,50294.0,66.89,67.03,66.84,67.0,50294.0
2023-07-11 14:30:00,67.0,67.05,66.99,67.01,11843.0,67.0,67.05,66.99,67.01,11843.0
2023-07-11 14:35:00,67.02,67.03,66.97,66.97,6965.0,67.02,67.03,66.97,66.97,6965.0
2023-07-11 14:40:00,66.98,66.99,66.97,66.98,13916.0,66.98,66.99,66.97,66.98,13916.0
2023-07-11 14:45:00,66.98,66.98,66.94,66.94,14257.0,66.98,66.98,66.94,66.94,14257.0
2023-07-11 14:50:00,66.95,66.96,66.95,66.95,7853.0,66.95,66.96,66.95,66.95,7853.0
2023-07-11 14:55:00,66.95,66.98,66.95,66.98,3985.0,66.95,66.98,66.95,66.98,3985.0
2023-07-11 15:00:00,66.97,66.98,66.97,66.98,3735.0,66.97,66.98,66.97,66.98,3735.0
2023-07-11 15:05:00,66.98,67.01,66.98,67.0,22429.0,66.98,67.01,66.98,67.0,22429.0
2023-07-11 15:10:00,67.0,67.03,66.99,66.99,8265.0,67.0,67.03,66.99,66.99,8265.0
2023-07-11 15:15:00,67.0,67.01,66.99,66.99,4513.0,67.0,67.01,66.99,66.99,4513.0
2023-07-11 15:20:00,67.0,67.01,67.0,67.0,7517.0,67.0,67.01,67.0,67.0,7517.0
2023-07-11 15:25:00,67.0,67.0,66.97,67.0,8495.0,67.0,67.0,66.97,67.0,8495.0
2023-07-11 15:30:00,66.99,67.01,66.99,67.0,32675.0,66.99,67.01,66.99,67.0,32675.0
2023-07-11 15:35:00,67.0,67.01,66.99,67.0,7564.0,67.0,67.01,66.99,67.0,7564.0
2023-07-11 15:40:00,67.0,67.05,67.0,67.03,11401.0,67.0,67.05,67.0,67.03,11401.0
2023-07-11 15:45:00,67.03,67.05,67.02,67.04,48830.0,67.03,67.05,67.02,67.04,48830.0
2023-07-11 15:50:00,67.04,67.05,67.01,67.03,134741.0,67.04,67.05,67.01,67.03,134741.0
2023-07-11 15:55:00,67.02,67.03,66.99,67.02,217602.0,67.02,67.03,66.99,67.02,217602.0
2023-07-12 09:30:00,67.62,67.86,67.62,67.74,81474.0,67.62,67.86,67.62,67.74,81474.0
2023-07-12 09:35:00,67.74,67.82,67.71,67.77,59638.0,67.74,67.82,67.71,67.77,59638.0
2023-07-12 09:40:00,67.76,67.81,67.74,67.8,27150.0,67.76,67.81,67.74,67.8,27150.0
2023-07-12 09:45:00,67.8,67.87,67.8,67.83,25103.0,67.8,67.87,67.8,67.83,25103.0
2023-07-12 09:50:00,67.86,67.9,67.82,67.86,38997.0,67.86,67.9,67.82,67.86,38997.0
2023-07-12 09:55:00,67.86,67.86,67.73,67.74,38417.0,67.86,67.86,67.73,67.74,38417.0
2023-07-12 10:00:00,67.74,67.74,67.67,67.72,43787.0,67.74,67.74,67.67,67.72,43787.0
2023-07-12 10:05:00,67.73,67.73,67.61,67.62,51301.0,67.73,67.73,67.61,67.62,51301.0
2023-07-12 10:10:00,67.63,67.72,67.54,67.7,42085.0,67.63,67.72,67.54,67.7,42085.0
2023-07-12 10:15:00,67.7,67.78,67.65,67.67,27879.0,67.7,67.78,67.65,67.67,27879.0
2023-07-12 10:20:00,67.61,67.63,67.52,67.55,35247.0,67.61,67.63,67.52,67.55,35247.0
2023-07-12 10:25:00,67.54,67.62,67.47,67.54,46600.0,67.54,67.62,67.47,67.54,46600.0
2023-07-12 10:30:00,67.54,67.68,67.38,67.58,176405.0,67.54,67.68,67.38,67.58,176405.0
2023-07-12 10:35:00,67.58,67.7,67.47,67.67,32893.0,67.58,67.7,67.47,67.67,32893.0
2023-07-12 10:40:00,67.65,67.86,67.62,67.83,26127.0,67.65,67.86,67.62,67.83,26127.0
2023-07-12 10:45:00,67.84,67.84,67.74,67.76,10860.0,67.84,67.84,67.74,67.76,10860.0
2023-07-12 10:50:00,67.74,67.77,67.49,67.65,31234.0,67.74,67.77,67.49,67.65,31234.0
2023-07-12 10:55:00,67.67,67.77,67.66,67.76,19069.0,67.67,67.77,67.66,67.76,19069.0
2023-07-12 11:00:00,67.75,67.88,67.75,67.87,17711.0,67.75,67.88,67.75,67.87,17711.0
2023-07-12 11:05:00,67.87,67.97,67.67,67.67,84710.0,67.87,67.97,67.67,67.67,84710.0
2023-07-12 11:10:00,67.68,67.68,67.47,67.48,54789.0,67.68,67.68,67.47,67.48,54789.0
2023-07-12 11:15:00,67.48,67.64,67.41,67.64,29266.0,67.48,67.64,67.41,67.64,29266.0
2023-07-12 11:20:00,67.62,67.62,67.39,67.57,17628.0,67.62,67.62,67.39,67.57,17628.0
2023-07-12 11:25:00,67.55,67.67,67.49,67.6,20242.0,67.55,67.67,67.49,67.6,20242.0
2023-07-12 11:30:00,67.55,67.65,67.48,67.56,19886.0,67.55,67.65,67.48,67.56,19886.0
2023-07-12 11:35:00,67.56,67.58,67.44,67.47,13293.0,67.56,67.58,67.44,67.47,13293.0
2023-07-12 11:40:00,67.46,67.62,67.33,67.58,25117.0,67.46,67.62,67.33,67.58,25117.0
2023-07-12 11:45:00,67.58,67.66,67.54,67.66,9357.0,67.58,67.66,67.54,67.66,9357.0
2023-07-12 11:50:00,67.67,67.77,67.64,67.75,35208.0,67.67,67.77,67.64,67.75,35208.0
2023-07-12 11:55:00,67.77,67.78,67.69,67.73,7793.0,67.77,67.78,67.69,67.73,7793.0
2023-07-12 12:00:00,67.7,67.72,67.65,67.67,44420.0,67.7,67.72,67.65,67.67,44420.0
2023-07-12 12:05:00,67.66,67.66,67.52,67.54,36001.0,67.66,67.66,67.52,67.54,36001.0
2023-07-12 12:10:00,67.51,67.55,67.46,67.52,30845.0,67.51,67.55,67.46,67.52,30845.0
2023-07-12 12:15:00,67.52,67.54,67.45,67.45,14787.0,67.52,67.54,67.45,67.45,14787.0
2023-07-12 12:20:00,67.45,67.54,67.42,67.54,9599.0,67.45,67.54,67.42,67.54,9599.0
2023-07-12 12:25:00,67.54,67.54,67.4,67.47,8494.0,67.54,67.54,67.4,67.47,8494.0
2023-07-12 12:30:00,67.5,67.51,67.46,67.5,11304.0,67.5,67.51,67.46,67.5,11304.0
2023-07-12 12:35:00,67.51,67.51,67.39,67.45,18030.0,67.51,67.51,67.39,67.45,18030.0
2023-07-12 12:40:00,67.42,67.42,67.33,67.36,14756.0,67.42,67.42,67.33,67.36,14756.0
2023-07-12 12:45:00,67.37,67.37,67.26,67.33,24888.0,67.37,67.37,67.26,67.33,24888.0
2023-07-12 12:50:00,67.34,67.51,67.34,67.48,29787.0,67.34,67.51,67.34,67.48,29787.0
2023-07-12 12:55:00,67.49,67.52,67.4,67.44,9377.0,67.49,67.52,67.4,67.44,9377.0
2023-07-12 13:00:00,67.41,67.44,67.36,67.38,2732.0,67.41,67.44,67.36,67.38,2732.0
2023-07-12 13:05:00,67.38,67.48,67.3,67.44,50767.0,67.38,67.48,67.3,67.44,50767.0
2023-07-12 13:10:00,67.44,67.51,67.4,67.51,36091.0,67.44,67.51,67.4,67.51,36091.0
2023-07-12 13:15:00,67.52,67.52,67.45,67.47,8695.0,67.52,67.52,67.45,67.47,8695.0
2023-07-12 13:20:00,67.46,67.47,67.41,67.41,6341.0,67.46,67.47,67.41,67.41,6341.0
2023-07-12 13:25:00,67.42,67.63,67.42,67.62,42285.0,67.42,67.63,67.42,67.62,42285.0
2023-07-12 13:30:00,67.63,67.68,67.6,67.68,43997.0,67.63,67.68,67.6,67.68,43997.0
2023-07-12 13:35:00,67.68,67.68,67.6,67.62,32855.0,67.68,67.68,67.6,67.62,32855.0
2023-07-12 13:40:00,67.63,67.66,67.61,67.65,42130.0,67.63,67.66,67.61,67.65,42130.0
2023-07-12 13:45:00,67.63,67.66,67.63,67.66,25261.0,67.63,67.66,67.63,67.66,25261.0
2023-07-12 13:50:00,67.66,67.68,67.63,67.63,37003.0,67.66,67.68,67.63,67.63,37003.0
2023-07-12 13:55:00,67.64,67.66,67.58,67.65,35256.0,67.64,67.66,67.58,67.65,35256.0
2023-07-12 14:00:00,67.66,67.66,67.57,67.57,12353.0,67.66,67.66,67.57,67.57,12353.0
2023-07-12 14:05:00,67.57,67.57,67.5,67.56,12029.0,67.57,67.57,67.5,67.56,12029.0
2023-07-12 14:10:00,67.55,67.7,67.55,67.7,12504.0,67.55,67.7,67.55,67.7,12504.0
2023-07-12 14:15:00,67.7,67.73,67.66,67.66,10505.0,67.7,67.73,67.66,67.66,10505.0
2023-07-12 14:20:00,67.66,67.67,67.62,67.65,15251.0,67.66,67.67,67.62,67.65,15251.0
2023-07-12 14:25:00,67.65,67.74,67.56,67.71,34370.0,67.65,67.74,67.56,67.71,34370.0
2023-07-12 14:30:00,67.71,67.75,67.67,67.75,25303.0,67.71,67.75,67.67,67.75,25303.0
2023-07-12 14:35:00,67.75,67.78,67.74,67.78,17157.0,67.75,67.78,67.74,67.78,17157.0
2023-07-12 14:40:00,67.76,67.77,67.75,67.76,3523.0,67.76,67.77,67.75,67.76,3523.0
2023-07-12 14:45:00,67.77,67.8,67.76,67.8,11584.0,67.77,67.8,67.76,67.8,11584.0
2023-07-12 14:50:00,67.78,67.87,67.78,67.84,13083.0,67.78,67.87,67.78,67.84,13083.0
2023-07-12 14:55:00,67.85,67.89,67.85,67.88,16478.0,67.85,67.89,67.85,67.88,16478.0
2023-07-12 15:00:00,67.88,67.89,67.83,67.87,5403.0,67.88,67.89,67.83,67.87,5403.0
2023-07-12 15:05:00,67.87,67.87,67.86,67.86,5076.0,67.87,67.87,67.86,67.86,5076.0
2023-07-12 15:10:00,67.86,67.88,67.85,67.87,3785.0,67.86,67.88,67.85,67.87,3785.0
2023-07-12 15:15:00,67.86,67.86,67.83,67.84,9483.0,67.86,67.86,67.83,67.84,9483.0
2023-07-12 15:20:00,67.84,67.86,67.82,67.84,10423.0,67.84,67.86,67.82,67.84,10423.0
2023-07-12 15:25:00,67.84,67.85,67.82,67.84,6120.0,67.84,67.85,67.82,67.84,6120.0
2023-07-12 15:30:00,67.84,67.85,67.83,67.84,12152.0,67.84,67.85,67.83,67.84,12152.0
2023-07-12 15:35:00,67.84,67.85,67.81,67.83,18230.0,67.84,67.85,67.81,67.83,18230.0
2023-07-12 15:40:00,67.82,67.86,67.82,67.86,15806.0,67.82,67.86,67.82,67.86,15806.0
2023-07-12 15:45:00,67.85,67.87,67.85,67.86,13886.0,67.85,67.87,67.85,67.86,13886.0
2023-07-12 15:50:00,67.86,67.86,67.79,67.81,27322.0,67.86,67.86,67.79,67.81,27322.0
2023-07-12 15:55:00,67.81,67.87,67.81,67.86,287610.0,67.81,67.87,67.81,67.86,287610.0
2023-07-13 09:30:00,67.79,67.83,67.55,67.56,63063.0,67.79,67.83,67.55,67.56,63063.0
2023-07-13 09:35:00,67.56,67.74,67.53,67.73,40955.0,67.56,67.74,67.53,67.73,40955.0
2023-07-13 09:40:00,67.72,67.87,67.71,67.83,40636.0,67.72,67.87,67.71,67.83,40636.0
2023-07-13 09:45:00,67.84,68.03,67.84,68.0,46931.0,67.84,68.03,67.84,68.0,46931.0
2023-07-13 09:50:00,67.98,68.11,67.89,68.08,31313.0,67.98,68.11,67.89,68.08,31313.0
2023-07-13 09:55:00,68.09,68.34,68.09,68.32,76485.0,68.09,68.34,68.09,68.32,76485.0
2023-07-13 10:00:00,68.31,68.35,68.16,68.35,40786.0,68.31,68.35,68.16,68.35,40786.0
2023-07-13 10:05:00,68.35,68.67,68.26,68.33,111285.0,68.35,68.67,68.26,68.33,111285.0
2023-07-13 10:10:00,68.32,68.4,68.22,68.37,48854.0,68.32,68.4,68.22,68.37,48854.0
2023-07-13 10:15:00,68.38,68.53,68.34,68.46,27941.0,68.38,68.53,68.34,68.46,27941.0
2023-07-13 10:20:00,68.46,68.46,68.19,68.23,34856.0,68.46,68.46,68.19,68.23,34856.0
2023-07-13 10:25:00,68.22,68.25,68.16,68.18,17772.0,68.22,68.25,68.16,68.18,17772.0
2023-07-13 10:30:00,68.25,68.37,68.24,68.33,13755.0,68.25,68.37,68.24,68.33,13755.0
2023-07-13 10:35:00,68.34,68.43,68.32,68.34,30710.0,68.34,68.43,68.32,68.34,30710.0
2023-07-13 10:40:00,68.33,68.51,68.33,68.5,23458.0,68.33,68.51,68.33,68.5,23458.0
2023-07-13 10:45:00,68.52,68.61,68.52,68.56,17042.0,68.52,68.61,68.52,68.56,17042.0
2023-07-13 10:50:00,68.57,68.74,68.55,68.6,52441.0,68.57,68.74,68.55,68.6,52441.0
2023-07-13 10:55:00,68.59,68.59,68.48,68.53,17088.0,68.59,68.59,68.48,68.53,17088.0
2023-07-13 11:00:00,68.54,68.57,68.44,68.46,30157.0,68.54,68.57,68.44,68.46,30157.0
2023-07-13 11:05:00,68.46,68.46,68.28,68.32,28653.0,68.46,68.46,68.28,68.32,28653.0
2023-07-13 11:10:00,68.32,68.34,68.24,68.3,21050.0,68.32,68.34,68.24,68.3,21050.0
2023-07-13 11:15:00,68.29,68.41,68.29,68.37,14370.0,68.29,68.41,68.29,68.37,14370.0
2023-07-13 11:20:00,68.35,68.39,68.27,68.27,19217.0,68.35,68.39,68.27,68.27,19217.0
2023-07-13 11:25:00,68.25,68.3,68.14,68.22,35540.0,68.25,68.3,68.14,68.22,35540.0
2023-07-13 11:30:00,68.22,68.23,68.08,68.12,24116.0,68.22,68.23,68.08,68.12,24116.0
2023-07-13 11:35:00,68.11,68.13,67.99,68.11,38578.0,68.11,68.13,67.99,68.11,38578.0
2023-07-13 11:40:00,68.12,68.12,67.96,68.08,22319.0,68.12,68.12,67.96,68.08,22319.0
2023-07-13 11:45:00,68.11,68.18,68.11,68.13,10924.0,68.11,68.18,68.11,68.13,10924.0
2023-07-13 11:50:00,68.14,68.2,68.11,68.19,19928.0,68.14,68.2,68.11,68.19,19928.0
2023-07-13 11:55:00,68.17,68.2,68.11,68.12,11478.0,68.17,68.2,68.11,68.12,11478.0
2023-07-13 12:00:00,68.11,68.11,68.03,68.06,22534.0,68.11,68.11,68.03,68.06,22534.0
2023-07-13 12:05:00,68.06,68.12,68.05,68.07,9767.0,68.06,68.12,68.05,68.07,9767.0
2023-07-13 12:10:00,68.09,68.09,67.85,67.93,31194.0,68.09,68.09,67.85,67.93,31194.0
2023-07-13 12:15:00,67.95,68.03,67.95,68.0,12427.0,67.95,68.03,67.95,68.0,12427.0
2023-07-13 12:20:00,67.97,67.97,67.92,67.95,15019.0,67.97,67.97,67.92,67.95,15019.0
2023-07-13 12:25:00,67.94,68.0,67.9,67.91,25200.0,67.94,68.0,67.9,67.91,25200.0
2023-07-13 12:30:00,67.91,68.0,67.85,68.0,15250.0,67.91,68.0,67.85,68.0,15250.0
2023-07-13 12:35:00,68.0,68.07,68.0,68.04,18129.0,68.0,68.07,68.0,68.04,18129.0
2023-07-13 12:40:00,68.04,68.05,68.01,68.03,6881.0,68.04,68.05,68.01,68.03,6881.0
2023-07-13 12:45:00,68.02,68.08,68.01,68.07,12643.0,68.02,68.08,68.01,68.07,12643.0
2023-07-13 12:50:00,68.04,68.09,68.03,68.07,4840.0,68.04,68.09,68.03,68.07,4840.0
2023-07-13 12:55:00,68.07,68.07,68.02,68.04,11288.0,68.07,68.07,68.02,68.04,11288.0
2023-07-13 13:00:00,68.04,68.08,68.02,68.07,4320.0,68.04,68.08,68.02,68.07,4320.0
2023-07-13 13:05:00,68.06,68.1,68.05,68.07,5561.0,68.06,68.1,68.05,68.07,5561.0
2023-07-13 13:10:00,68.06,68.16,68.03,68.16,7909.0,68.06,68.16,68.03,68.16,7909.0
2023-07-13 13:15:00,68.17,68.21,68.15,68.2,15307.0,68.17,68.21,68.15,68.2,15307.0
2023-07-13 13:20:00,68.2,68.27,68.18,68.25,17755.0,68.2,68.27,68.18,68.25,17755.0
2023-07-13 13:25:00,68.26,68.26,68.15,68.23,29861.0,68.26,68.26,68.15,68.23,29861.0
2023-07-13 13:30:00,68.23,68.24,68.18,68.19,12016.0,68.23,68.24,68.18,68.19,12016.0
2023-07-13 13:35:00,68.21,68.21,68.15,68.17,9870.0,68.21,68.21,68.15,68.17,9870.0
2023-07-13 13:40:00,68.19,68.22,68.18,68.22,4018.0,68.19,68.22,68.18,68.22,4018.0
2023-07-13 13:45:00,68.22,68.23,68.18,68.23,4000.0,68.22,68.23,68.18,68.23,4000.0
2023-07-13 13:50:00,68.22,68.24,68.18,68.2,5069.0,68.22,68.24,68.18,68.2,5069.0
2023-07-13 13:55:00,68.22,68.26,68.21,68.25,7651.0,68.22,68.26,68.21,68.25,7651.0
2023-07-13 14:00:00,68.26,68.26,68.17,68.23,1900.0,68.26,68.26,68.17,68.23,1900.0
2023-07-13 14:05:00,68.26,68.68,68.25,68.67,234964.0,68.26,68.68,68.25,68.67,234964.0
2023-07-13 14:10:00,68.65,68.73,68.57,68.67,30291.0,68.65,68.73,68.57,68.67,30291.0
2023-07-13 14:15:00,68.69,68.76,68.64,68.71,14617.0,68.69,68.76,68.64,68.71,14617.0
2023-07-13 14:20:00,68.69,68.75,68.66,68.74,14551.0,68.69,68.75,68.66,68.74,14551.0
2023-07-13 14:25:00,68.76,68.81,68.74,68.76,20296.0,68.76,68.81,68.74,68.76,20296.0
2023-07-13 14:30:00,68.75,68.8,68.74,68.77,15759.0,68.75,68.8,68.74,68.77,15759.0
2023-07-13 14:35:00,68.76,68.83,68.73,68.81,12268.0,68.76,68.83,68.73,68.81,12268.0
2023-07-13 14:40:00,68.79,68.91,68.79,68.9,33323.0,68.79,68.91,68.79,68.9,33323.0
2023-07-13 14:45:00,68.91,68.97,68.88,68.93,9967.0,68.91,68.97,68.88,68.93,9967.0
2023-07-13 14:50:00,68.93,68.93,68.89,68.9,14036.0,68.93,68.93,68.89,68.9,14036.0
2023-07-13 14:55:00,68.88,68.95,68.86,68.95,7832.0,68.88,68.95,68.86,68.95,7832.0
2023-07-13 15:00:00,68.95,68.99,68.94,68.98,12513.0,68.95,68.99,68.94,68.98,12513.0
2023-07-13 15:05:00,68.97,69.0,68.96,68.98,16944.0,68.97,69.0,68.96,68.98,16944.0
2023-07-13 15:10:00,68.98,69.02,68.96,69.02,112444.0,68.98,69.02,68.96,69.02,112444.0
2023-07-13 15:15:00,69.02,69.03,68.99,69.03,27569.0,69.02,69.03,68.99,69.03,27569.0
2023-07-13 15:20:00,69.02,69.07,68.97,68.98,64741.0,69.02,69.07,68.97,68.98,64741.0
2023-07-13 15:25:00,68.97,69.0,68.97,69.0,37397.0,68.97,69.0,68.97,69.0,37397.0
2023-07-13 15:30:00,68.99,69.01,68.98,69.0,54997.0,68.99,69.01,68.98,69.0,54997.0
2023-07-13 15:35:00,68.99,69.0,68.96,68.98,26025.0,68.99,69.0,68.96,68.98,26025.0
2023-07-13 15:40:00,68.98,68.99,68.91,68.92,34705.0,68.98,68.99,68.91,68.92,34705.0
2023-07-13 15:45:00,68.91,69.0,68.9,69.0,41153.0,68.91,69.0,68.9,69.0,41153.0
2023-07-13 15:50:00,68.99,69.04,68.99,69.03,111981.0,68.99,69.04,68.99,69.03,111981.0
2023-07-13 15:55:00,69.03,69.1,69.02,69.09,381474.0,69.03,69.1,69.02,69.09,381474.0
2023-07-14 09:30:00,68.53,68.56,68.35,68.35,38581.0,68.53,68.56,68.35,68.35,38581.0
2023-07-14 09:35:00,68.37,68.44,68.29,68.43,30810.0,68.37,68.44,68.29,68.43,30810.0
2023-07-14 09:40:00,68.4,68.43,68.28,68.29,80075.0,68.4,68.43,68.28,68.29,80075.0
2023-07-14 09:45:00,68.28,68.45,68.27,68.39,18343.0,68.28,68.45,68.27,68.39,18343.0
2023-07-14 09:50:00,68.39,68.57,68.33,68.47,18274.0,68.39,68.57,68.33,68.47,18274.0
2023-07-14 09:55:00,68.47,68.51,68.44,68.46,23627.0,68.47,68.51,68.44,68.46,23627.0
2023-07-14 10:00:00,68.46,68.46,68.24,68.28,36229.0,68.46,68.46,68.24,68.28,36229.0
2023-07-14 10:05:00,68.27,68.34,68.21,68.27,17032.0,68.27,68.34,68.21,68.27,17032.0
2023-07-14 10:10:00,68.28,68.31,68.11,68.14,27162.0,68.28,68.31,68.11,68.14,27162.0
2023-07-14 10:15:00,68.14,68.21,68.03,68.07,30316.0,68.14,68.21,68.03,68.07,30316.0
2023-07-14 10:20:00,68.07,68.14,68.04,68.09,4792.0,68.07,68.14,68.04,68.09,4792.0
2023-07-14 10:25:00,68.09,68.12,67.98,68.01,11072.0,68.09,68.12,67.98,68.01,11072.0
2023-07-14 10:30:00,67.98,68.0,67.56,67.56,67841.0,67.98,68.0,67.56,67.56,67841.0
2023-07-14 10:35:00,67.55,67.79,67.52,67.75,107778.0,67.55,67.79,67.52,67.75,107778.0
2023-07-14 10:40:00,67.78,67.85,67.41,67.43,98588.0,67.78,67.85,67.41,67.43,98588.0
2023-07-14 10:45:00,67.44,67.56,67.36,67.49,71786.0,67.44,67.56,67.36,67.49,71786.0
2023-07-14 10:50:00,67.47,67.59,67.43,67.51,37613.0,67.47,67.59,67.43,67.51,37613.0
2023-07-14 10:55:00,67.51,67.66,67.5,67.54,15838.0,67.51,67.66,67.5,67.54,15838.0
2023-07-14 11:00:00,67.54,67.6,67.46,67.55,21823.0,67.54,67.6,67.46,67.55,21823.0
2023-07-14 11:05:00,67.55,67.67,67.54,67.54,16282.0,67.55,67.67,67.54,67.54,16282.0
2023-07-14 11:10:00,67.54,67.7,67.54,67.58,19280.0,67.54,67.7,67.54,67.58,19280.0
2023-07-14 11:15:00,67.58,67.71,67.56,67.68,24113.0,67.58,67.71,67.56,67.68,24113.0
2023-07-14 11:20:00,67.67,67.82,67.67,67.76,18823.0,67.67,67.82,67.67,67.76,18823.0
2023-07-14 11:25:00,67.75,67.86,67.73,67.84,17339.0,67.75,67.86,67.73,67.84,17339.0
2023-07-14 11:30:00,67.85,67.85,67.69,67.78,24271.0,67.85,67.85,67.69,67.78,24271.0
2023-07-14 11:35:00,67.78,67.8,67.6,67.69,20700.0,67.78,67.8,67.6,67.69,20700.0
2023-07-14 11:40:00,67.7,67.75,67.68,67.75,16959.0,67.7,67.75,67.68,67.75,16959.0
2023-07-14 11:45:00,67.78,67.91,67.76,67.9,23044.0,67.78,67.91,67.76,67.9,23044.0
2023-07-14 11:50:00,67.9,67.93,67.84,67.92,7495.0,67.9,67.93,67.84,67.92,7495.0
2023-07-14 11:55:00,67.91,68.0,67.9,67.96,17687.0,67.91,68.0,67.9,67.96,17687.0
2023-07-14 12:00:00,67.95,68.01,67.89,67.99,18812.0,67.95,68.01,67.89,67.99,18812.0
2023-07-14 12:05:00,67.98,68.0,67.87,67.89,12709.0,67.98,68.0,67.87,67.89,12709.0
2023-07-14 12:10:00,67.9,67.97,67.88,67.88,7284.0,67.9,67.97,67.88,67.88,7284.0
2023-07-14 12:15:00,67.88,67.88,67.79,67.85,21607.0,67.88,67.88,67.79,67.85,21607.0
2023-07-14 12:20:00,67.86,67.87,67.81,67.87,8748.0,67.86,67.87,67.81,67.87,8748.0
2023-07-14 12:25:00,67.85,67.9,67.85,67.88,3108.0,67.85,67.9,67.85,67.88,3108.0
2023-07-14 12:30:00,67.86,67.87,67.79,67.84,3900.0,67.86,67.87,67.79,67.84,3900.0
2023-07-14 12:35:00,67.83,67.83,67.76,67.77,10988.0,67.83,67.83,67.76,67.77,10988.0
2023-07-14 12:40:00,67.75,67.76,67.7,67.71,12904.0,67.75,67.76,67.7,67.71,12904.0
2023-07-14 12:45:00,67.7,67.72,67.67,67.71,9693.0,67.7,67.72,67.67,67.71,9693.0
2023-07-14 12:50:00,67.72,67.74,67.68,67.73,5248.0,67.72,67.74,67.68,67.73,5248.0
2023-07-14 12:55:00,67.72,67.72,67.6,67.61,13800.0,67.72,67.72,67.6,67.61,13800.0
2023-07-14 13:00:00,67.6,67.67,67.53,67.67,18610.0,67.6,67.67,67.53,67.67,18610.0
2023-07-14 13:05:00,67.67,67.74,67.67,67.73,13568.0,67.67,67.74,67.67,67.73,13568.0
2023-07-14 13:10:00,67.75,67.78,67.73,67.74,7219.0,67.75,67.78,67.73,67.74,7219.0
2023-07-14 13:15:00,67.72,67.72,67.51,67.53,25407.0,67.72,67.72,67.51,67.53,25407.0
2023-07-14 13:20:00,67.51,67.58,67.51,67.52,6593.0,67.51,67.58,67.51,67.52,6593.0
2023-07-14 13:25:00,67.51,67.59,67.49,67.53,7324.0,67.51,67.59,67.49,67.53,7324.0
2023-07-14 13:30:00,67.58,67.66,67.56,67.61,4744.0,67.58,67.66,67.56,67.61,4744.0
2023-07-14 13:35:00,67.63,67.67,67.6,67.65,4280.0,67.63,67.67,67.6,67.65,4280.0
2023-07-14 13:40:00,67.65,67.66,67.58,67.64,10135.0,67.65,67.66,67.58,67.64,10135.0
2023-07-14 13:45:00,67.63,67.64,67.59,67.61,8100.0,67.63,67.64,67.59,67.61,8100.0
2023-07-14 13:50:00,67.59,67.59,67.52,67.58,6800.0,67.59,67.59,67.52,67.58,6800.0
2023-07-14 13:55:00,67.61,67.72,67.61,67.68,6273.0,67.61,67.72,67.61,67.68,6273.0
2023-07-14 14:00:00,67.65,67.68,67.62,67.68,6580.0,67.65,67.68,67.62,67.68,6580.0
2023-07-14 14:05:00,67.68,67.77,67.67,67.75,6874.0,67.68,67.77,67.67,67.75,6874.0
2023-07-14 14:10:00,67.76,67.79,67.72,67.73,9574.0,67.76,67.79,67.72,67.73,9574.0
2023-07-14 14:15:00,67.72,67.74,67.66,67.68,19681.0,67.72,67.74,67.66,67.68,19681.0
2023-07-14 14:20:00,67.69,67.7,67.64,67.64,17537.0,67.69,67.7,67.64,67.64,17537.0
2023-07-14 14:25:00,67.65,67.67,67.54,67.58,28379.0,67.65,67.67,67.54,67.58,28379.0
2023-07-14 14:30:00,67.57,67.57,67.5,67.55,17314.0,67.57,67.57,67.5,67.55,17314.0
2023-07-14 14:35:00,67.54,67.61,67.54,67.59,10798.0,67.54,67.61,67.54,67.59,10798.0
2023-07-14 14:40:00,67.6,67.61,67.51,67.52,3892.0,67.6,67.61,67.51,67.52,3892.0
2023-07-14 14:45:00,67.52,67.56,67.52,67.56,4236.0,67.52,67.56,67.52,67.56,4236.0
2023-07-14 14:50:00,67.57,67.59,67.57,67.58,3134.0,67.57,67.59,67.57,67.58,3134.0
2023-07-14 14:55:00,67.57,67.58,67.53,67.53,10489.0,67.57,67.58,67.53,67.53,10489.0
2023-07-14 15:00:00,67.53,67.53,67.47,67.49,10130.0,67.53,67.53,67.47,67.49,10130.0
2023-07-14 15:05:00,67.49,67.52,67.47,67.51,27472.0,67.49,67.52,67.47,67.51,27472.0
2023-07-14 15:10:00,67.5,67.54,67.48,67.54,26503.0,67.5,67.54,67.48,67.54,26503.0
2023-07-14 15:15:00,67.55,67.57,67.54,67.55,11313.0,67.55,67.57,67.54,67.55,11313.0
2023-07-14 15:20:00,67.56,67.57,67.51,67.52,11209.0,67.56,67.57,67.51,67.52,11209.0
2023-07-14 15:25:00,67.52,67.52,67.48,67.5,12095.0,67.52,67.52,67.48,67.5,12095.0
2023-07-14 15:30:00,67.49,67.54,67.49,67.54,16073.0,67.49,67.54,67.49,67.54,16073.0
2023-07-14 15:35:00,67.53,67.55,67.5,67.54,17543.0,67.53,67.55,67.5,67.54,17543.0
2023-07-14 15:40:00,67.53,67.56,67.53,67.55,24633.0,67.53,67.56,67.53,67.55,24633.0
2023-07-14 15:45:00,67.54,67.56,67.5,67.51,46509.0,67.54,67.56,67.5,67.51,46509.0
2023-07-14 15:50:00,67.51,67.54,67.46,67.47,93585.0,67.51,67.54,67.46,67.47,93585.0
2023-07-14 15:55:00,67.47,67.49,67.44,67.47,198798.0,67.47,67.49,67.44,67.47,198798.0
2023-07-17 09:30:00,66.85,67.14,66.84,67.0,57513.0,66.85,67.14,66.84,67.0,57513.0
2023-07-17 09:35:00,67.05,67.05,66.78,66.78,38906.0,67.05,67.05,66.78,66.78,38906.0
2023-07-17 09:40:00,66.79,66.96,66.69,66.96,31654.0,66.79,66.96,66.69,66.96,31654.0
2023-07-17 09:45:00,66.97,67.09,66.88,67.02,41418.0,66.97,67.09,66.88,67.02,41418.0
2023-07-17 09:50:00,67.03,67.16,66.98,67.07,39297.0,67.03,67.16,66.98,67.07,39297.0
2023-07-17 09:55:00,67.07,67.13,67.04,67.05,21014.0,67.07,67.13,67.04,67.05,21014.0
2023-07-17 10:00:00,67.02,67.21,66.95,67.17,22981.0,67.02,67.21,66.95,67.17,22981.0
2023-07-17 10:05:00,67.18,67.26,67.09,67.1,22425.0,67.18,67.26,67.09,67.1,22425.0
2023-07-17 10:10:00,67.11,67.24,67.1,67.2,30560.0,67.11,67.24,67.1,67.2,30560.0
2023-07-17 10:15:00,67.22,67.26,67.17,67.2,10645.0,67.22,67.26,67.17,67.2,10645.0
2023-07-17 10:20:00,67.19,67.25,67.17,67.2,10844.0,67.19,67.25,67.17,67.2,10844.0
2023-07-17 10:25:00,67.21,67.29,67.21,67.25,16628.0,67.21,67.29,67.21,67.25,16628.0
2023-07-17 10:30:00,67.26,67.29,67.21,67.21,17644.0,67.26,67.29,67.21,67.21,17644.0
2023-07-17 10:35:00,67.21,67.29,67.06,67.14,26592.0,67.21,67.29,67.06,67.14,26592.0
2023-07-17 10:40:00,67.13,67.27,67.11,67.23,18436.0,67.13,67.27,67.11,67.23,18436.0
2023-07-17 10:45:00,67.21,67.27,67.18,67.26,35957.0,67.21,67.27,67.18,67.26,35957.0
2023-07-17 10:50:00,67.25,67.33,67.21,67.27,36707.0,67.25,67.33,67.21,67.27,36707.0
2023-07-17 10:55:00,67.28,67.3,67.22,67.28,40820.0,67.28,67.3,67.22,67.28,40820.0
2023-07-17 11:00:00,67.28,67.4,67.19,67.23,33227.0,67.28,67.4,67.19,67.23,33227.0
2023-07-17 11:05:00,67.22,67.26,67.12,67.21,37840.0,67.22,67.26,67.12,67.21,37840.0
2023-07-17 11:10:00,67.2,67.27,67.15,67.17,30730.0,67.2,67.27,67.15,67.17,30730.0
2023-07-17 11:15:00,67.17,67.18,67.09,67.14,11788.0,67.17,67.18,67.09,67.14,11788.0
2023-07-17 11:20:00,67.14,67.25,67.09,67.12,16234.0,67.14,67.25,67.09,67.12,16234.0
2023-07-17 11:25:00,67.11,67.14,66.99,67.12,17767.0,67.11,67.14,66.99,67.12,17767.0
2023-07-17 11:30:00,67.1,67.15,66.98,67.02,16319.0,67.1,67.15,66.98,67.02,16319.0
2023-07-17 11:35:00,67.04,67.08,66.96,66.97,7243.0,67.04,67.08,66.96,66.97,7243.0
2023-07-17 11:40:00,66.95,66.97,66.81,66.85,24007.0,66.95,66.97,66.81,66.85,24007.0
2023-07-17 11:45:00,66.84,66.87,66.8,66.85,11648.0,66.84,66.87,66.8,66.85,11648.0
2023-07-17 11:50:00,66.83,66.85,66.71,66.74,10360.0,66.83,66.85,66.71,66.74,10360.0
2023-07-17 11:55:00,66.74,66.77,66.65,66.72,15485.0,66.74,66.77,66.65,66.72,15485.0
2023-07-17 12:00:00,66.74,66.85,66.74,66.8,34794.0,66.74,66.85,66.74,66.8,34794.0
2023-07-17 12:05:00,66.82,66.92,66.82,66.91,11465.0,66.82,66.92,66.82,66.91,11465.0
2023-07-17 12:10:00,66.94,66.97,66.89,66.89,13848.0,66.94,66.97,66.89,66.89,13848.0
2023-07-17 12:15:00,66.89,66.93,66.85,66.85,11017.0,66.89,66.93,66.85,66.85,11017.0
2023-07-17 12:20:00,66.85,66.85,66.74,66.79,13821.0,66.85,66.85,66.74,66.79,13821.0
2023-07-17 12:25:00,66.79,66.83,66.77,66.8,5932.0,66.79,66.83,66.77,66.8,5932.0
2023-07-17 12:30:00,66.78,66.8,66.69,66.71,10074.0,66.78,66.8,66.69,66.71,10074.0
2023-07-17 12:35:00,66.71,66.76,66.7,66.72,5311.0,66.71,66.76,66.7,66.72,5311.0
2023-07-17 12:40:00,66.72,66.75,66.71,66.75,9506.0,66.72,66.75,66.71,66.75,9506.0
2023-07-17 12:45:00,66.75,66.86,66.75,66.77,12721.0,66.75,66.86,66.75,66.77,12721.0
2023-07-17 12:50:00,66.76,66.78,66.73,66.75,12349.0,66.76,66.78,66.73,66.75,12349.0
2023-07-17 12:55:00,66.76,66.79,66.68,66.71,31771.0,66.76,66.79,66.68,66.71,31771.0
2023-07-17 13:00:00,66.71,66.76,66.66,66.7,14992.0,66.71,66.76,66.66,66.7,14992.0
2023-07-17 13:05:00,66.69,66.69,66.62,66.67,10780.0,66.69,66.69,66.62,66.67,10780.0
2023-07-17 13:10:00,66.67,66.72,66.64,66.7,11680.0,66.67,66.72,66.64,66.7,11680.0
2023-07-17 13:15:00,66.71,66.73,66.66,66.66,6346.0,66.71,66.73,66.66,66.66,6346.0
2023-07-17 13:20:00,66.66,66.66,66.54,66.56,36753.0,66.66,66.66,66.54,66.56,36753.0
2023-07-17 13:25:00,66.56,66.59,66.54,66.59,9648.0,66.56,66.59,66.54,66.59,9648.0
2023-07-17 13:30:00,66.59,66.61,66.55,66.6,10354.0,66.59,66.61,66.55,66.6,10354.0
2023-07-17 13:35:00,66.6,66.72,66.6,66.7,12363.0,66.6,66.72,66.6,66.7,12363.0
2023-07-17 13:40:00,66.7,66.7,66.63,66.66,10139.0,66.7,66.7,66.63,66.66,10139.0
2023-07-17 13:45:00,66.67,66.7,66.64,66.7,5036.0,66.67,66.7,66.64,66.7,5036.0
2023-07-17 13:50:00,66.71,66.71,66.63,66.65,6566.0,66.71,66.71,66.63,66.65,6566.0
2023-07-17 13:55:00,66.64,66.64,66.55,66.55,12938.0,66.64,66.64,66.55,66.55,12938.0
2023-07-17 14:00:00,66.54,66.64,66.53,66.64,30061.0,66.54,66.64,66.53,66.64,30061.0
2023-07-17 14:05:00,66.64,66.65,66.59,66.64,11965.0,66.64,66.65,66.59,66.64,11965.0
2023-07-17 14:10:00,66.63,66.74,66.63,66.71,46183.0,66.63,66.74,66.63,66.71,46183.0
2023-07-17 14:15:00,66.71,66.83,66.7,66.79,49949.0,66.71,66.83,66.7,66.79,49949.0
2023-07-17 14:20:00,66.82,66.83,66.65,66.65,40739.0,66.82,66.83,66.65,66.65,40739.0
2023-07-17 14:25:00,66.65,66.69,66.61,66.64,36381.0,66.65,66.69,66.61,66.64,36381.0
2023-07-17 14:30:00,66.63,66.64,66.61,66.63,23880.0,66.63,66.64,66.61,66.63,23880.0
2023-07-17 14:35:00,66.63,66.68,66.61,66.63,11874.0,66.63,66.68,66.61,66.63,11874.0
2023-07-17 14:40:00,66.62,66.63,66.58,66.59,5200.0,66.62,66.63,66.58,66.59,5200.0
2023-07-17 14:45:00,66.59,66.62,66.59,66.62,4168.0,66.59,66.62,66.59,66.62,4168.0
2023-07-17 14:50:00,66.62,66.62,66.57,66.59,7035.0,66.62,66.62,66.57,66.59,7035.0
2023-07-17 14:55:00,66.59,66.6,66.57,66.59,8897.0,66.59,66.6,66.57,66.59,8897.0
2023-07-17 15:00:00,66.58,66.59,66.56,66.57,6365.0,66.58,66.59,66.56,66.57,6365.0
2023-07-17 15:05:00,66.58,66.65,66.58,66.64,11380.0,66.58,66.65,66.58,66.64,11380.0
2023-07-17 15:10:00,66.64,66.66,66.63,66.65,11374.0,66.64,66.66,66.63,66.65,11374.0
2023-07-17 15:15:00,66.66,66.68,66.65,66.67,8641.0,66.66,66.68,66.65,66.67,8641.0
2023-07-17 15:20:00,66.67,66.68,66.59,66.59,15639.0,66.67,66.68,66.59,66.59,15639.0
2023-07-17 15:25:00,66.6,66.61,66.58,66.6,17612.0,66.6,66.61,66.58,66.6,17612.0
2023-07-17 15:30:00,66.59,66.61,66.55,66.61,44822.0,66.59,66.61,66.55,66.61,44822.0
2023-07-17 15:35:00,66.6,66.62,66.58,66.6,151166.0,66.6,66.62,66.58,66.6,151166.0
2023-07-17 15:40:00,66.59,66.6,66.56,66.57,15299.0,66.59,66.6,66.56,66.57,15299.0
2023-07-17 15:45:00,66.57,66.58,66.55,66.56,50958.0,66.57,66.58,66.55,66.56,50958.0
2023-07-17 15:50:00,66.56,66.6,66.56,66.59,78244.0,66.56,66.6,66.56,66.59,78244.0
2023-07-17 15:55:00,66.59,66.61,66.58,66.61,73572.0,66.59,66.61,66.58,66.61,73572.0
2023-07-18 09:30:00,66.79,66.92,66.65,66.87,45951.0,66.79,66.92,66.65,66.87,45951.0
2023-07-18 09:35:00,66.86,67.33,66.86,67.26,106141.0,66.86,67.33,66.86,67.26,106141.0
2023-07-18 09:40:00,67.26,67.33,67.17,67.24,28794.0,67.26,67.33,67.17,67.24,28794.0
2023-07-18 09:45:00,67.25,67.3,67.18,67.26,17824.0,67.25,67.3,67.18,67.26,17824.0
2023-07-18 09:50:00,67.27,67.37,67.26,67.31,17150.0,67.27,67.37,67.26,67.31,17150.0
2023-07-18 09:55:00,67.29,67.55,67.29,67.52,63193.0,67.29,67.55,67.29,67.52,63193.0
2023-07-18 10:00:00,67.49,67.67,67.46,67.66,40526.0,67.49,67.67,67.46,67.66,40526.0
2023-07-18 10:05:00,67.66,67.66,67.55,67.59,22459.0,67.66,67.66,67.55,67.59,22459.0
2023-07-18 10:10:00,67.59,67.6,67.38,67.39,26600.0,67.59,67.6,67.38,67.39,26600.0
2023-07-18 10:15:00,67.39,67.39,67.22,67.38,24140.0,67.39,67.39,67.22,67.38,24140.0
2023-07-18 10:20:00,67.4,67.51,67.39,67.5,16425.0,67.4,67.51,67.39,67.5,16425.0
2023-07-18 10:25:00,67.5,67.55,67.47,67.55,8149.0,67.5,67.55,67.47,67.55,8149.0
2023-07-18 10:30:00,67.55,67.6,67.46,67.53,21219.0,67.55,67.6,67.46,67.53,21219.0
2023-07-18 10:35:00,67.56,67.69,67.54,67.67,18249.0,67.56,67.69,67.54,67.67,18249.0
2023-07-18 10:40:00,67.66,67.7,67.62,67.63,42748.0,67.66,67.7,67.62,67.63,42748.0
2023-07-18 10:45:00,67.62,67.63,67.53,67.62,19600.0,67.62,67.63,67.53,67.62,19600.0
2023-07-18 10:50:00,67.59,67.66,67.57,67.61,8591.0,67.59,67.66,67.57,67.61,8591.0
2023-07-18 10:55:00,67.6,67.6,67.51,67.54,18573.0,67.6,67.6,67.51,67.54,18573.0
2023-07-18 11:00:00,67.55,67.6,67.46,67.51,16267.0,67.55,67.6,67.46,67.51,16267.0
2023-07-18 11:05:00,67.51,67.63,67.5,67.59,43192.0,67.51,67.63,67.5,67.59,43192.0
2023-07-18 11:10:00,67.59,67.75,67.58,67.75,35549.0,67.59,67.75,67.58,67.75,35549.0
2023-07-18 11:15:00,67.75,67.75,67.64,67.74,11000.0,67.75,67.75,67.64,67.74,11000.0
2023-07-18 11:20:00,67.74,67.74,67.68,67.72,7960.0,67.74,67.74,67.68,67.72,7960.0
2023-07-18 11:25:00,67.73,67.75,67.67,67.67,12487.0,67.73,67.75,67.67,67.67,12487.0
2023-07-18 11:30:00,67.68,67.68,67.52,67.55,22530.0,67.68,67.68,67.52,67.55,22530.0
2023-07-18 11:35:00,67.53,67.64,67.48,67.64,8070.0,67.53,67.64,67.48,67.64,8070.0
2023-07-18 11:40:00,67.67,67.78,67.65,67.77,14721.0,67.67,67.78,67.65,67.77,14721.0
2023-07-18 11:45:00,67.76,67.76,67.66,67.67,18811.0,67.76,67.76,67.66,67.67,18811.0
2023-07-18 11:50:00,67.68,67.73,67.62,67.63,13114.0,67.68,67.73,67.62,67.63,13114.0
2023-07-18 11:55:00,67.62,67.66,67.6,67.61,7717.0,67.62,67.66,67.6,67.61,7717.0
2023-07-18 12:00:00,67.62,67.65,67.57,67.65,11220.0,67.62,67.65,67.57,67.65,11220.0
2023-07-18 12:05:00,67.65,67.67,67.61,67.64,6721.0,67.65,67.67,67.61,67.64,6721.0
2023-07-18 12:10:00,67.67,67.72,67.65,67.66,14923.0,67.67,67.72,67.65,67.66,14923.0
2023-07-18 12:15:00,67.67,67.77,67.67,67.74,8803.0,67.67,67.77,67.67,67.74,8803.0
2023-07-18 12:20:00,67.75,67.81,67.75,67.77,19535.0,67.75,67.81,67.75,67.77,19535.0
2023-07-18 12:25:00,67.77,67.85,67.75,67.84,42508.0,67.77,67.85,67.75,67.84,42508.0
2023-07-18 12:30:00,67.86,67.92,67.85,67.9,48771.0,67.86,67.92,67.85,67.9,48771.0
2023-07-18 12:35:00,67.9,67.95,67.89,67.95,14312.0,67.9,67.95,67.89,67.95,14312.0
2023-07-18 12:40:00,67.97,68.02,67.91,67.94,42707.0,67.97,68.02,67.91,67.94,42707.0
2023-07-18 12:45:00,67.93,67.93,67.83,67.89,15580.0,67.93,67.93,67.83,67.89,15580.0
2023-07-18 12:50:00,67.89,67.89,67.81,67.83,12078.0,67.89,67.89,67.81,67.83,12078.0
2023-07-18 12:55:00,67.85,67.91,67.83,67.83,7170.0,67.85,67.91,67.83,67.83,7170.0
2023-07-18 13:00:00,67.83,67.83,67.76,67.79,8493.0,67.83,67.83,67.76,67.79,8493.0
2023-07-18 13:05:00,67.8,67.86,67.8,67.86,6372.0,67.8,67.86,67.8,67.86,6372.0
2023-07-18 13:10:00,67.88,68.01,67.87,68.0,38359.0,67.88,68.01,67.87,68.0,38359.0
2023-07-18 13:15:00,68.0,68.02,67.95,67.98,9417.0,68.0,68.02,67.95,67.98,9417.0
2023-07-18 13:20:00,67.98,68.01,67.96,67.98,11490.0,67.98,68.01,67.96,67.98,11490.0
2023-07-18 13:25:00,67.99,68.04,67.96,68.04,12150.0,67.99,68.04,67.96,68.04,12150.0
2023-07-18 13:30:00,68.02,68.02,67.88,67.88,19447.0,68.02,68.02,67.88,67.88,19447.0
2023-07-18 13:35:00,67.89,67.92,67.87,67.9,7466.0,67.89,67.92,67.87,67.9,7466.0
2023-07-18 13:40:00,67.91,68.02,67.9,68.01,18782.0,67.91,68.02,67.9,68.01,18782.0
2023-07-18 13:45:00,68.01,68.05,67.97,68.03,7973.0,68.01,68.05,67.97,68.03,7973.0
2023-07-18 13:50:00,68.01,68.08,68.01,68.05,15548.0,68.01,68.08,68.01,68.05,15548.0
2023-07-18 13:55:00,68.03,68.05,67.98,68.04,11604.0,68.03,68.05,67.98,68.04,11604.0
2023-07-18 14:00:00,68.06,68.12,68.01,68.06,20313.0,68.06,68.12,68.01,68.06,20313.0
2023-07-18 14:05:00,68.05,68.06,67.95,67.95,11900.0,68.05,68.06,67.95,67.95,11900.0
2023-07-18 14:10:00,67.95,67.95,67.89,67.9,15788.0,67.95,67.95,67.89,67.9,15788.0
2023-07-18 14:15:00,67.9,67.9,67.84,67.85,15538.0,67.9,67.9,67.84,67.85,15538.0
2023-07-18 14:20:00,67.87,67.91,67.76,67.88,72968.0,67.87,67.91,67.76,67.88,72968.0
2023-07-18 14:25:00,67.88,68.09,67.84,67.96,104383.0,67.88,68.09,67.84,67.96,104383.0
2023-07-18 14:30:00,67.95,67.98,67.92,67.94,11332.0,67.95,67.98,67.92,67.94,11332.0
2023-07-18 14:35:00,67.94,67.97,67.9,67.96,13693.0,67.94,67.97,67.9,67.96,13693.0
2023-07-18 14:40:00,67.98,67.98,67.91,67.93,18184.0,67.98,67.98,67.91,67.93,18184.0
2023-07-18 14:45:00,67.93,67.93,67.87,67.89,13129.0,67.93,67.93,67.87,67.89,13129.0
2023-07-18 14:50:00,67.9,67.93,67.88,67.88,20123.0,67.9,67.93,67.88,67.88,20123.0
2023-07-18 14:55:00,67.89,67.92,67.89,67.89,14707.0,67.89,67.92,67.89,67.89,14707.0
2023-07-18 15:00:00,67.89,67.91,67.86,67.91,49503.0,67.89,67.91,67.86,67.91,49503.0
2023-07-18 15:05:00,67.9,67.91,67.83,67.83,48766.0,67.9,67.91,67.83,67.83,48766.0
2023-07-18 15:10:00,67.83,67.87,67.81,67.87,60796.0,67.83,67.87,67.81,67.87,60796.0
2023-07-18 15:15:00,67.86,67.91,67.85,67.89,21724.0,67.86,67.91,67.85,67.89,21724.0
2023-07-18 15:20:00,67.88,67.93,67.88,67.92,23969.0,67.88,67.93,67.88,67.92,23969.0
2023-07-18 15:25:00,67.91,67.93,67.9,67.91,21175.0,67.91,67.93,67.9,67.91,21175.0
2023-07-18 15:30:00,67.91,67.95,67.9,67.94,37165.0,67.91,67.95,67.9,67.94,37165.0
2023-07-18 15:35:00,67.94,67.94,67.92,67.93,34789.0,67.94,67.94,67.92,67.93,34789.0
2023-07-18 15:40:00,67.93,67.96,67.92,67.94,73820.0,67.93,67.96,67.92,67.94,73820.0
2023-07-18 15:45:00,67.94,67.95,67.93,67.94,64073.0,67.94,67.95,67.93,67.94,64073.0
2023-07-18 15:50:00,67.94,67.95,67.93,67.93,63515.0,67.94,67.95,67.93,67.93,63515.0
2023-07-18 15:55:00,67.94,67.97,67.92,67.97,105151.0,67.94,67.97,67.92,67.97,105151.0
2023-07-19 09:30:00,68.39,68.68,68.35,68.65,52303.0,68.39,68.68,68.35,68.65,52303.0
2023-07-19 09:35:00,68.66,68.79,68.61,68.69,26730.0,68.66,68.79,68.61,68.69,26730.0
2023-07-19 09:40:00,68.73,68.81,68.62,68.74,20467.0,68.73,68.81,68.62,68.74,20467.0
2023-07-19 09:45:00,68.74,68.86,68.72,68.85,28717.0,68.74,68.86,68.72,68.85,28717.0
2023-07-19 09:50:00,68.83,68.89,68.74,68.86,26483.0,68.83,68.89,68.74,68.86,26483.0
2023-07-19 09:55:00,68.89,68.9,68.79,68.83,38825.0,68.89,68.9,68.79,68.83,38825.0
2023-07-19 10:00:00,68.84,68.92,68.8,68.87,29704.0,68.84,68.92,68.8,68.87,29704.0
2023-07-19 10:05:00,68.87,68.87,68.74,68.78,15350.0,68.87,68.87,68.74,68.78,15350.0
2023-07-19 10:10:00,68.77,68.86,68.69,68.79,21337.0,68.77,68.86,68.69,68.79,21337.0
2023-07-19 10:15:00,68.81,68.87,68.75,68.84,18038.0,68.81,68.87,68.75,68.84,18038.0
2023-07-19 10:20:00,68.83,68.84,68.71,68.75,18702.0,68.83,68.84,68.71,68.75,18702.0
2023-07-19 10:25:00,68.74,68.75,68.64,68.7,57388.0,68.74,68.75,68.64,68.7,57388.0
2023-07-19 10:30:00,68.7,68.7,68.26,68.37,109824.0,68.7,68.7,68.26,68.37,109824.0
2023-07-19 10:35:00,68.39,68.46,67.96,68.0,45165.0,68.39,68.46,67.96,68.0,45165.0
2023-07-19 10:40:00,67.99,68.27,67.92,68.24,26630.0,67.99,68.27,67.92,68.24,26630.0
2023-07-19 10:45:00,68.25,68.34,68.18,68.34,14326.0,68.25,68.34,68.18,68.34,14326.0
2023-07-19 10:50:00,68.34,68.49,68.34,68.37,19109.0,68.34,68.49,68.34,68.37,19109.0
2023-07-19 10:55:00,68.35,68.42,68.33,68.34,7439.0,68.35,68.42,68.33,68.34,7439.0
2023-07-19 11:00:00,68.35,68.37,68.22,68.28,8500.0,68.35,68.37,68.22,68.28,8500.0
2023-07-19 11:05:00,68.27,68.44,68.19,68.43,9075.0,68.27,68.44,68.19,68.43,9075.0
2023-07-19 11:10:00,68.42,68.51,68.4,68.44,16856.0,68.42,68.51,68.4,68.44,16856.0
2023-07-19 11:15:00,68.41,68.6,68.41,68.57,25856.0,68.41,68.6,68.41,68.57,25856.0
2023-07-19 11:20:00,68.57,68.73,68.57,68.64,17601.0,68.57,68.73,68.57,68.64,17601.0
2023-07-19 11:25:00,68.65,68.65,68.44,68.53,26801.0,68.65,68.65,68.44,68.53,26801.0
2023-07-19 11:30:00,68.53,68.54,68.32,68.33,11192.0,68.53,68.54,68.32,68.33,11192.0
2023-07-19 11:35:00,68.34,68.42,68.3,68.32,10760.0,68.34,68.42,68.3,68.32,10760.0
2023-07-19 11:40:00,68.29,68.35,68.27,68.33,9373.0,68.29,68.35,68.27,68.33,9373.0
2023-07-19 11:45:00,68.3,68.47,68.29,68.43,19408.0,68.3,68.47,68.29,68.43,19408.0
2023-07-19 11:50:00,68.4,68.4,68.3,68.33,15797.0,68.4,68.4,68.3,68.33,15797.0
2023-07-19 11:55:00,68.33,68.34,68.25,68.25,8841.0,68.33,68.34,68.25,68.25,8841.0
2023-07-19 12:00:00,68.24,68.28,68.14,68.15,42357.0,68.24,68.28,68.14,68.15,42357.0
2023-07-19 12:05:00,68.18,68.22,68.1,68.17,18452.0,68.18,68.22,68.1,68.17,18452.0
2023-07-19 12:10:00,68.16,68.21,68.16,68.18,4714.0,68.16,68.21,68.16,68.18,4714.0
2023-07-19 12:15:00,68.2,68.27,68.15,68.15,7346.0,68.2,68.27,68.15,68.15,7346.0
2023-07-19 12:20:00,68.13,68.17,68.1,68.14,4980.0,68.13,68.17,68.1,68.14,4980.0
2023-07-19 12:25:00,68.13,68.13,68.03,68.05,6903.0,68.13,68.13,68.03,68.05,6903.0
2023-07-19 12:30:00,68.06,68.06,67.88,67.98,21919.0,68.06,68.06,67.88,67.98,21919.0
2023-07-19 12:35:00,68.04,68.1,68.03,68.08,12192.0,68.04,68.1,68.03,68.08,12192.0
2023-07-19 12:40:00,68.07,68.23,68.07,68.22,7233.0,68.07,68.23,68.07,68.22,7233.0
2023-07-19 12:45:00,68.24,68.27,68.12,68.14,10167.0,68.24,68.27,68.12,68.14,10167.0
2023-07-19 12:50:00,68.14,68.16,68.07,68.11,4818.0,68.14,68.16,68.07,68.11,4818.0
2023-07-19 12:55:00,68.11,68.16,68.1,68.14,3415.0,68.11,68.16,68.1,68.14,3415.0
2023-07-19 13:00:00,68.1,68.18,68.05,68.18,7894.0,68.1,68.18,68.05,68.18,7894.0
2023-07-19 13:05:00,68.18,68.19,68.12,68.19,3588.0,68.18,68.19,68.12,68.19,3588.0
2023-07-19 13:10:00,68.2,68.22,68.17,68.22,9383.0,68.2,68.22,68.17,68.22,9383.0
2023-07-19 13:15:00,68.23,68.31,68.19,68.29,44605.0,68.23,68.31,68.19,68.29,44605.0
2023-07-19 13:20:00,68.29,68.29,68.21,68.26,2240.0,68.29,68.29,68.21,68.26,2240.0
2023-07-19 13:25:00,68.26,68.26,68.18,68.22,2900.0,68.26,68.26,68.18,68.22,2900.0
2023-07-19 13:30:00,68.21,68.22,68.09,68.12,9498.0,68.21,68.22,68.09,68.12,9498.0
2023-07-19 13:35:00,68.12,68.12,68.01,68.04,6492.0,68.12,68.12,68.01,68.04,6492.0
2023-07-19 13:40:00,68.03,68.08,68.0,68.02,5712.0,68.03,68.08,68.0,68.02,5712.0
2023-07-19 13:45:00,68.02,68.02,67.9,67.9,8525.0,68.02,68.02,67.9,67.9,8525.0
2023-07-19 13:50:00,67.91,67.91,67.68,67.72,53189.0,67.91,67.91,67.68,67.72,53189.0
2023-07-19 13:55:00,67.7,67.74,67.62,67.62,19462.0,67.7,67.74,67.62,67.62,19462.0
2023-07-19 14:00:00,67.63,67.67,67.49,67.57,21518.0,67.63,67.67,67.49,67.57,21518.0
2023-07-19 14:05:00,67.56,67.61,67.49,67.49,54501.0,67.56,67.61,67.49,67.49,54501.0
2023-07-19 14:10:00,67.49,67.61,67.49,67.58,19846.0,67.49,67.61,67.49,67.58,19846.0
2023-07-19 14:15:00,67.58,67.63,67.57,67.6,7839.0,67.58,67.63,67.57,67.6,7839.0
2023-07-19 14:20:00,67.6,67.73,67.6,67.69,16785.0,67.6,67.73,67.6,67.69,16785.0
2023-07-19 14:25:00,67.69,67.78,67.61,67.73,15738.0,67.69,67.78,67.61,67.73,15738.0
2023-07-19 14:30:00,67.72,67.78,67.71,67.76,8454.0,67.72,67.78,67.71,67.76,8454.0
2023-07-19 14:35:00,67.75,67.8,67.75,67.8,52628.0,67.75,67.8,67.75,67.8,52628.0
2023-07-19 14:40:00,67.79,67.8,67.76,67.76,19501.0,67.79,67.8,67.76,67.76,19501.0
2023-07-19 14:45:00,67.75,67.75,67.69,67.71,7685.0,67.75,67.75,67.69,67.71,7685.0
2023-07-19 14:50:00,67.71,67.74,67.69,67.69,4932.0,67.71,67.74,67.69,67.69,4932.0
2023-07-19 14:55:00,67.68,67.8,67.68,67.78,4151.0,67.68,67.8,67.68,67.78,4151.0
2023-07-19 15:00:00,67.77,67.78,67.71,67.71,16238.0,67.77,67.78,67.71,67.71,16238.0
2023-07-19 15:05:00,67.72,67.74,67.71,67.74,4880.0,67.72,67.74,67.71,67.74,4880.0
2023-07-19 15:10:00,67.74,67.74,67.68,67.7,12484.0,67.74,67.74,67.68,67.7,12484.0
2023-07-19 15:15:00,67.7,67.73,67.69,67.71,17430.0,67.7,67.73,67.69,67.71,17430.0
2023-07-19 15:20:00,67.71,67.72,67.68,67.71,12483.0,67.71,67.72,67.68,67.71,12483.0
2023-07-19 15:25:00,67.7,67.71,67.69,67.69,11249.0,67.7,67.71,67.69,67.69,11249.0
2023-07-19 15:30:00,67.69,67.7,67.66,67.68,39697.0,67.69,67.7,67.66,67.68,39697.0
2023-07-19 15:35:00,67.68,67.71,67.67,67.7,22621.0,67.68,67.71,67.67,67.7,22621.0
2023-07-19 15:40:00,67.7,67.71,67.67,67.68,39444.0,67.7,67.71,67.67,67.68,39444.0
2023-07-19 15:45:00,67.68,67.68,67.64,67.65,18339.0,67.68,67.68,67.64,67.65,18339.0
2023-07-19 15:50:00,67.65,67.69,67.64,67.67,56560.0,67.65,67.69,67.64,67.67,56560.0
2023-07-19 15:55:00,67.67,67.72,67.65,67.72,46360.0,67.67,67.72,67.65,67.72,46360.0
2023-07-20 09:30:00,68.33,68.47,68.29,68.39,60242.0,68.33,68.47,68.29,68.39,60242.0
2023-07-20 09:35:00,68.37,68.45,68.29,68.43,31928.0,68.37,68.45,68.29,68.43,31928.0
2023-07-20 09:40:00,68.42,68.44,68.19,68.23,51595.0,68.42,68.44,68.19,68.23,51595.0
2023-07-20 09:45:00,68.22,68.34,68.2,68.25,25859.0,68.22,68.34,68.2,68.25,25859.0
2023-07-20 09:50:00,68.25,68.32,68.15,68.28,22316.0,68.25,68.32,68.15,68.28,22316.0
2023-07-20 09:55:00,68.27,68.29,68.21,68.28,22146.0,68.27,68.29,68.21,68.28,22146.0
2023-07-20 10:00:00,68.27,68.38,68.25,68.35,15831.0,68.27,68.38,68.25,68.35,15831.0
2023-07-20 10:05:00,68.35,68.49,68.35,68.46,61938.0,68.35,68.49,68.35,68.46,61938.0
2023-07-20 10:10:00,68.46,68.46,68.34,68.37,12857.0,68.46,68.46,68.34,68.37,12857.0
2023-07-20 10:15:00,68.37,68.4,68.25,68.35,20061.0,68.37,68.4,68.25,68.35,20061.0
2023-07-20 10:20:00,68.33,68.34,68.21,68.24,13851.0,68.33,68.34,68.21,68.24,13851.0
2023-07-20 10:25:00,68.22,68.23,68.12,68.14,65538.0,68.22,68.23,68.12,68.14,65538.0
2023-07-20 10:30:00,68.19,68.19,67.99,67.99,37022.0,68.19,68.19,67.99,67.99,37022.0
2023-07-20 10:35:00,67.98,68.07,67.88,67.88,26356.0,67.98,68.07,67.88,67.88,26356.0
2023-07-20 10:40:00,67.86,67.96,67.83,67.9,12734.0,67.86,67.96,67.83,67.9,12734.0
2023-07-20 10:45:00,67.92,68.06,67.87,68.02,15828.0,67.92,68.06,67.87,68.02,15828.0
2023-07-20 10:50:00,68.05,68.09,68.04,68.07,21262.0,68.05,68.09,68.04,68.07,21262.0
2023-07-20 10:55:00,68.06,68.06,67.91,68.0,18889.0,68.06,68.06,67.91,68.0,18889.0
2023-07-20 11:00:00,68.01,68.18,67.99,68.11,14450.0,68.01,68.18,67.99,68.11,14450.0
2023-07-20 11:05:00,68.13,68.16,68.09,68.1,6525.0,68.13,68.16,68.09,68.1,6525.0
2023-07-20 11:10:00,68.1,68.17,67.95,67.95,17700.0,68.1,68.17,67.95,67.95,17700.0
2023-07-20 11:15:00,67.97,68.05,67.92,67.93,12561.0,67.97,68.05,67.92,67.93,12561.0
2023-07-20 11:20:00,67.92,67.97,67.87,67.9,13101.0,67.92,67.97,67.87,67.9,13101.0
2023-07-20 11:25:00,67.87,67.93,67.73,67.75,33019.0,67.87,67.93,67.73,67.75,33019.0
2023-07-20 11:30:00,67.74,67.88,67.3,67.36,114068.0,67.74,67.88,67.3,67.36,114068.0
2023-07-20 11:35:00,67.38,67.51,67.33,67.34,25038.0,67.38,67.51,67.33,67.34,25038.0
2023-07-20 11:40:00,67.29,67.42,67.29,67.33,57006.0,67.29,67.42,67.29,67.33,57006.0
2023-07-20 11:45:00,67.33,67.38,67.13,67.3,93166.0,67.33,67.38,67.13,67.3,93166.0
2023-07-20 11:50:00,67.29,67.47,67.29,67.46,24086.0,67.29,67.47,67.29,67.46,24086.0
2023-07-20 11:55:00,67.45,67.63,67.44,67.6,29380.0,67.45,67.63,67.44,67.6,29380.0
2023-07-20 12:00:00,67.6,67.69,67.51,67.51,19226.0,67.6,67.69,67.51,67.51,19226.0
2023-07-20 12:05:00,67.52,67.74,67.52,67.72,26424.0,67.52,67.74,67.52,67.72,26424.0
2023-07-20 12:10:00,67.7,67.72,67.63,67.72,11883.0,67.7,67.72,67.63,67.72,11883.0
2023-07-20 12:15:00,67.73,67.82,67.67,67.68,22347.0,67.73,67.82,67.67,67.68,22347.0
2023-07-20 12:20:00,67.66,67.87,67.65,67.86,31356.0,67.66,67.87,67.65,67.86,31356.0
2023-07-20 12:25:00,67.86,67.95,67.82,67.92,22184.0,67.86,67.95,67.82,67.92,22184.0
2023-07-20 12:30:00,67.93,68.08,67.93,68.08,26067.0,67.93,68.08,67.93,68.08,26067.0
2023-07-20 12:35:00,68.06,68.12,68.01,68.03,30140.0,68.06,68.12,68.01,68.03,30140.0
2023-07-20 12:40:00,68.04,68.14,68.04,68.1,31933.0,68.04,68.14,68.04,68.1,31933.0
2023-07-20 12:45:00,68.09,68.15,68.05,68.15,11494.0,68.09,68.15,68.05,68.15,11494.0
2023-07-20 12:50:00,68.16,68.23,68.16,68.2,17197.0,68.16,68.23,68.16,68.2,17197.0
2023-07-20 12:55:00,68.21,68.22,68.09,68.09,5971.0,68.21,68.22,68.09,68.09,5971.0
2023-07-20 13:00:00,68.09,68.15,68.03,68.09,12787.0,68.09,68.15,68.03,68.09,12787.0
2023-07-20 13:05:00,68.09,68.11,67.94,67.94,19400.0,68.09,68.11,67.94,67.94,19400.0
2023-07-20 13:10:00,67.95,68.11,67.94,67.99,9812.0,67.95,68.11,67.94,67.99,9812.0
2023-07-20 13:15:00,67.97,68.01,67.95,67.96,5800.0,67.97,68.01,67.95,67.96,5800.0
2023-07-20 13:20:00,67.95,68.01,67.91,67.94,8197.0,67.95,68.01,67.91,67.94,8197.0
2023-07-20 13:25:00,67.93,67.95,67.82,67.84,13262.0,67.93,67.95,67.82,67.84,13262.0
2023-07-20 13:30:00,67.84,67.98,67.82,67.97,10898.0,67.84,67.98,67.82,67.97,10898.0
2023-07-20 13:35:00,67.97,68.02,67.96,68.01,6400.0,67.97,68.02,67.96,68.01,6400.0
2023-07-20 13:40:00,68.0,68.02,67.92,68.01,4540.0,68.0,68.02,67.92,68.01,4540.0
2023-07-20 13:45:00,68.0,68.03,67.95,67.97,10117.0,68.0,68.03,67.95,67.97,10117.0
2023-07-20 13:50:00,67.98,67.99,67.9,67.92,9816.0,67.98,67.99,67.9,67.92,9816.0
2023-07-20 13:55:00,67.92,68.02,67.91,68.01,7704.0,67.92,68.02,67.91,68.01,7704.0
2023-07-20 14:00:00,68.03,68.04,67.92,68.02,9581.0,68.03,68.04,67.92,68.02,9581.0
2023-07-20 14:05:00,68.03,68.11,68.02,68.03,10156.0,68.03,68.11,68.02,68.03,10156.0
2023-07-20 14:10:00,68.03,68.03,67.86,67.89,13410.0,68.03,68.03,67.86,67.89,13410.0
2023-07-20 14:15:00,67.89,67.93,67.81,67.91,15275.0,67.89,67.93,67.81,67.91,15275.0
2023-07-20 14:20:00,67.91,68.01,67.91,67.96,18831.0,67.91,68.01,67.91,67.96,18831.0
2023-07-20 14:25:00,67.96,68.04,67.94,67.99,28904.0,67.96,68.04,67.94,67.99,28904.0
2023-07-20 14:30:00,67.98,68.03,67.97,68.01,8163.0,67.98,68.03,67.97,68.01,8163.0
2023-07-20 14:35:00,68.01,68.12,68.0,68.1,8529.0,68.01,68.12,68.0,68.1,8529.0
2023-07-20 14:40:00,68.09,68.14,68.09,68.11,7648.0,68.09,68.14,68.09,68.11,7648.0
2023-07-20 14:45:00,68.1,68.15,68.1,68.13,4980.0,68.1,68.15,68.1,68.13,4980.0
2023-07-20 14:50:00,68.12,68.13,68.09,68.11,2693.0,68.12,68.13,68.09,68.11,2693.0
2023-07-20 14:55:00,68.11,68.12,68.09,68.11,11970.0,68.11,68.12,68.09,68.11,11970.0
2023-07-20 15:00:00,68.12,68.12,68.09,68.09,6848.0,68.12,68.12,68.09,68.09,6848.0
2023-07-20 15:05:00,68.1,68.15,68.1,68.13,6478.0,68.1,68.15,68.1,68.13,6478.0
2023-07-20 15:10:00,68.14,68.14,68.1,68.11,10585.0,68.14,68.14,68.1,68.11,10585.0
2023-07-20 15:15:00,68.11,68.11,68.07,68.07,4829.0,68.11,68.11,68.07,68.07,4829.0
2023-07-20 15:20:00,68.08,68.1,68.07,68.08,7211.0,68.08,68.1,68.07,68.08,7211.0
2023-07-20 15:25:00,68.08,68.08,68.04,68.05,16731.0,68.08,68.08,68.04,68.05,16731.0
2023-07-20 15:30:00,68.05,68.06,68.01,68.03,16695.0,68.05,68.06,68.01,68.03,16695.0
2023-07-20 15:35:00,68.03,68.05,68.02,68.05,24436.0,68.03,68.05,68.02,68.05,24436.0
2023-07-20 15:40:00,68.05,68.05,68.02,68.03,7428.0,68.05,68.05,68.02,68.03,7428.0
2023-07-20 15:45:00,68.03,68.05,68.02,68.03,8799.0,68.03,68.05,68.02,68.03,8799.0
2023-07-20 15:50:00,68.04,68.06,68.03,68.05,56206.0,68.04,68.06,68.03,68.05,56206.0
2023-07-20 15:55:00,68.06,68.07,68.04,68.04,57222.0,68.06,68.07,68.04,68.04,57222.0
2023-07-21 09:30:00,68.52,68.6,68.45,68.54,24438.0,68.52,68.6,68.45,68.54,24438.0
2023-07-21 09:35:00,68.51,68.58,68.43,68.58,13935.0,68.51,68.58,68.43,68.58,13935.0
2023-07-21 09:40:00,68.58,68.59,68.43,68.43,28284.0,68.58,68.59,68.43,68.43,28284.0
2023-07-21 09:45:00,68.44,68.46,68.29,68.31,17135.0,68.44,68.46,68.29,68.31,17135.0
2023-07-21 09:50:00,68.35,68.36,68.25,68.36,11987.0,68.35,68.36,68.25,68.36,11987.0
2023-07-21 09:55:00,68.38,68.38,68.2,68.22,8260.0,68.38,68.38,68.2,68.22,8260.0
2023-07-21 10:00:00,68.22,68.35,68.17,68.33,176923.0,68.22,68.35,68.17,68.33,176923.0
2023-07-21 10:05:00,68.32,68.44,68.32,68.38,17070.0,68.32,68.44,68.32,68.38,17070.0
2023-07-21 10:10:00,68.4,68.56,68.4,68.54,25457.0,68.4,68.56,68.4,68.54,25457.0
2023-07-21 10:15:00,68.55,68.61,68.5,68.52,27520.0,68.55,68.61,68.5,68.52,27520.0
2023-07-21 10:20:00,68.53,68.69,68.53,68.64,56168.0,68.53,68.69,68.53,68.64,56168.0
2023-07-21 10:25:00,68.66,68.66,68.53,68.56,37063.0,68.66,68.66,68.53,68.56,37063.0
2023-07-21 10:30:00,68.6,68.7,68.58,68.67,50854.0,68.6,68.7,68.58,68.67,50854.0
2023-07-21 10:35:00,68.66,68.78,68.65,68.75,38456.0,68.66,68.78,68.65,68.75,38456.0
2023-07-21 10:40:00,68.74,68.77,68.6,68.62,16071.0,68.74,68.77,68.6,68.62,16071.0
2023-07-21 10:45:00,68.61,68.61,68.44,68.5,52806.0,68.61,68.61,68.44,68.5,52806.0
2023-07-21 10:50:00,68.49,68.65,68.48,68.64,10881.0,68.49,68.65,68.48,68.64,10881.0
2023-07-21 10:55:00,68.63,68.64,68.48,68.49,18193.0,68.63,68.64,68.48,68.49,18193.0
2023-07-21 11:00:00,68.49,68.67,68.48,68.6,26600.0,68.49,68.67,68.48,68.6,26600.0
2023-07-21 11:05:00,68.55,68.57,68.47,68.51,21187.0,68.55,68.57,68.47,68.51,21187.0
2023-07-21 11:10:00,68.53,68.63,68.51,68.55,27119.0,68.53,68.63,68.51,68.55,27119.0
2023-07-21 11:15:00,68.52,68.71,68.52,68.65,50907.0,68.52,68.71,68.52,68.65,50907.0
2023-07-21 11:20:00,68.65,68.7,68.62,68.63,26819.0,68.65,68.7,68.62,68.63,26819.0
2023-07-21 11:25:00,68.61,68.67,68.57,68.62,11068.0,68.61,68.67,68.57,68.62,11068.0
2023-07-21 11:30:00,68.62,68.71,68.6,68.67,25341.0,68.62,68.71,68.6,68.67,25341.0
2023-07-21 11:35:00,68.66,68.75,68.66,68.75,84573.0,68.66,68.75,68.66,68.75,84573.0
2023-07-21 11:40:00,68.74,68.82,68.74,68.77,132165.0,68.74,68.82,68.74,68.77,132165.0
2023-07-21 11:45:00,68.77,68.82,68.77,68.8,36308.0,68.77,68.82,68.77,68.8,36308.0
2023-07-21 11:50:00,68.82,68.85,68.76,68.77,10192.0,68.82,68.85,68.76,68.77,10192.0
2023-07-21 11:55:00,68.77,68.81,68.72,68.74,14211.0,68.77,68.81,68.72,68.74,14211.0
2023-07-21 12:00:00,68.73,68.73,68.59,68.66,35837.0,68.73,68.73,68.59,68.66,35837.0
2023-07-21 12:05:00,68.67,68.72,68.63,68.68,14214.0,68.67,68.72,68.63,68.68,14214.0
2023-07-21 12:10:00,68.69,68.69,68.59,68.6,31624.0,68.69,68.69,68.59,68.6,31624.0
2023-07-21 12:15:00,68.61,68.62,68.52,68.59,57780.0,68.61,68.62,68.52,68.59,57780.0
2023-07-21 12:20:00,68.6,68.65,68.53,68.63,26973.0,68.6,68.65,68.53,68.63,26973.0
2023-07-21 12:25:00,68.64,68.72,68.63,68.7,5394.0,68.64,68.72,68.63,68.7,5394.0
2023-07-21 12:30:00,68.72,68.73,68.66,68.73,7352.0,68.72,68.73,68.66,68.73,7352.0
2023-07-21 12:35:00,68.71,68.74,68.68,68.71,9487.0,68.71,68.74,68.68,68.71,9487.0
2023-07-21 12:40:00,68.71,68.8,68.71,68.78,43647.0,68.71,68.8,68.71,68.78,43647.0
2023-07-21 12:45:00,68.77,68.87,68.77,68.85,59117.0,68.77,68.87,68.77,68.85,59117.0
2023-07-21 12:50:00,68.85,69.06,68.85,69.03,48472.0,68.85,69.06,68.85,69.03,48472.0
2023-07-21 12:55:00,69.03,69.07,68.99,69.07,54171.0,69.03,69.07,68.99,69.07,54171.0
2023-07-21 13:00:00,69.05,69.07,68.95,68.96,13995.0,69.05,69.07,68.95,68.96,13995.0
2023-07-21 13:05:00,68.96,69.01,68.96,69.0,5132.0,68.96,69.01,68.96,69.0,5132.0
2023-07-21 13:10:00,68.98,68.98,68.85,68.92,25040.0,68.98,68.98,68.85,68.92,25040.0
2023-07-21 13:15:00,68.92,68.96,68.88,68.94,22055.0,68.92,68.96,68.88,68.94,22055.0
2023-07-21 13:20:00,68.93,68.94,68.87,68.92,4700.0,68.93,68.94,68.87,68.92,4700.0
2023-07-21 13:25:00,68.91,68.92,68.88,68.88,5076.0,68.91,68.92,68.88,68.88,5076.0
2023-07-21 13:30:00,68.87,68.87,68.81,68.85,17427.0,68.87,68.87,68.81,68.85,17427.0
2023-07-21 13:35:00,68.83,68.84,68.81,68.81,3742.0,68.83,68.84,68.81,68.81,3742.0
2023-07-21 13:40:00,68.81,68.87,68.78,68.84,9786.0,68.81,68.87,68.78,68.84,9786.0
2023-07-21 13:45:00,68.85,68.93,68.84,68.91,15226.0,68.85,68.93,68.84,68.91,15226.0
2023-07-21 13:50:00,68.87,68.89,68.78,68.8,6400.0,68.87,68.89,68.78,68.8,6400.0
2023-07-21 13:55:00,68.81,68.86,68.81,68.86,6754.0,68.81,68.86,68.81,68.86,6754.0
2023-07-21 14:00:00,68.87,68.87,68.8,68.86,27867.0,68.87,68.87,68.8,68.86,27867.0
2023-07-21 14:05:00,68.87,68.9,68.86,68.87,8869.0,68.87,68.9,68.86,68.87,8869.0
2023-07-21 14:10:00,68.89,68.99,68.88,68.96,10502.0,68.89,68.99,68.88,68.96,10502.0
2023-07-21 14:15:00,68.95,68.96,68.93,68.95,8926.0,68.95,68.96,68.93,68.95,8926.0
2023-07-21 14:20:00,68.95,68.99,68.95,68.97,17305.0,68.95,68.99,68.95,68.97,17305.0
2023-07-21 14:25:00,68.98,69.16,68.97,69.15,53510.0,68.98,69.16,68.97,69.15,53510.0
2023-07-21 14:30:00,69.14,69.15,69.09,69.14,24146.0,69.14,69.15,69.09,69.14,24146.0
2023-07-21 14:35:00,69.12,69.3,69.12,69.29,81716.0,69.12,69.3,69.12,69.29,81716.0
2023-07-21 14:40:00,69.25,69.31,69.25,69.27,24295.0,69.25,69.31,69.25,69.27,24295.0
2023-07-21 14:45:00,69.27,69.27,69.19,69.2,18527.0,69.27,69.27,69.19,69.2,18527.0
2023-07-21 14:50:00,69.19,69.21,69.17,69.18,85000.0,69.19,69.21,69.17,69.18,85000.0
2023-07-21 14:55:00,69.18,69.2,69.14,69.16,36191.0,69.18,69.2,69.14,69.16,36191.0
2023-07-21 15:00:00,69.16,69.16,69.07,69.08,6409.0,69.16,69.16,69.07,69.08,6409.0
2023-07-21 15:05:00,69.08,69.1,69.06,69.07,5515.0,69.08,69.1,69.06,69.07,5515.0
2023-07-21 15:10:00,69.07,69.1,69.06,69.07,10248.0,69.07,69.1,69.06,69.07,10248.0
2023-07-21 15:15:00,69.07,69.07,69.04,69.05,8229.0,69.07,69.07,69.04,69.05,8229.0
2023-07-21 15:20:00,69.05,69.06,69.01,69.05,9039.0,69.05,69.06,69.01,69.05,9039.0
2023-07-21 15:25:00,69.04,69.06,69.03,69.03,5939.0,69.04,69.06,69.03,69.03,5939.0
2023-07-21 15:30:00,69.04,69.04,69.0,69.01,9949.0,69.04,69.04,69.0,69.01,9949.0
2023-07-21 15:35:00,69.02,69.02,69.0,69.01,18548.0,69.02,69.02,69.0,69.01,18548.0
2023-07-21 15:40:00,69.01,69.05,69.0,69.04,36504.0,69.01,69.05,69.0,69.04,36504.0
2023-07-21 15:45:00,69.03,69.04,69.02,69.03,57228.0,69.03,69.04,69.02,69.03,57228.0
2023-07-21 15:50:00,69.02,69.03,69.01,69.01,57094.0,69.02,69.03,69.01,69.01,57094.0
2023-07-21 15:55:00,69.02,69.04,68.99,68.99,105607.0,69.02,69.04,68.99,68.99,105607.0
2023-07-24 09:30:00,69.61,69.62,69.29,69.41,84918.0,69.61,69.62,69.29,69.41,84918.0
2023-07-24 09:35:00,69.39,69.61,69.39,69.6,40552.0,69.39,69.61,69.39,69.6,40552.0
2023-07-24 09:40:00,69.62,69.72,69.5,69.72,18516.0,69.62,69.72,69.5,69.72,18516.0
2023-07-24 09:45:00,69.73,69.91,69.62,69.8,21915.0,69.73,69.91,69.62,69.8,21915.0
2023-07-24 09:50:00,69.82,70.03,69.76,70.01,61996.0,69.82,70.03,69.76,70.01,61996.0
2023-07-24 09:55:00,70.0,70.02,69.86,69.99,26942.0,70.0,70.02,69.86,69.99,26942.0
2023-07-24 10:00:00,69.96,70.28,69.89,70.21,86270.0,69.96,70.28,69.89,70.21,86270.0
2023-07-24 10:05:00,70.21,70.22,70.09,70.13,15834.0,70.21,70.22,70.09,70.13,15834.0
2023-07-24 10:10:00,70.13,70.17,70.03,70.06,15935.0,70.13,70.17,70.03,70.06,15935.0
2023-07-24 10:15:00,70.06,70.12,69.96,70.1,26796.0,70.06,70.12,69.96,70.1,26796.0
2023-07-24 10:20:00,70.15,70.21,70.04,70.16,14707.0,70.15,70.21,70.04,70.16,14707.0
2023-07-24 10:25:00,70.11,70.18,70.1,70.17,9953.0,70.11,70.18,70.1,70.17,9953.0
2023-07-24 10:30:00,70.17,70.27,70.16,70.22,18813.0,70.17,70.27,70.16,70.22,18813.0
2023-07-24 10:35:00,70.21,70.23,70.1,70.14,13600.0,70.21,70.23,70.1,70.14,13600.0
2023-07-24 10:40:00,70.14,70.18,70.06,70.11,14305.0,70.14,70.18,70.06,70.11,14305.0
2023-07-24 10:45:00,70.11,70.43,70.07,70.42,83028.0,70.11,70.43,70.07,70.42,83028.0
2023-07-24 10:50:00,70.43,70.54,70.43,70.47,59064.0,70.43,70.54,70.43,70.47,59064.0
2023-07-24 10:55:00,70.47,70.49,70.41,70.43,21810.0,70.47,70.49,70.41,70.43,21810.0
2023-07-24 11:00:00,70.43,70.46,70.34,70.44,26315.0,70.43,70.46,70.34,70.44,26315.0
2023-07-24 11:05:00,70.45,70.51,70.4,70.48,14894.0,70.45,70.51,70.4,70.48,14894.0
2023-07-24 11:10:00,70.49,70.5,70.21,70.23,29927.0,70.49,70.5,70.21,70.23,29927.0
2023-07-24 11:15:00,70.23,70.33,70.18,70.31,16476.0,70.23,70.33,70.18,70.31,16476.0
2023-07-24 11:20:00,70.33,70.57,70.33,70.56,59605.0,70.33,70.57,70.33,70.56,59605.0
2023-07-24 11:25:00,70.53,70.55,70.45,70.51,10449.0,70.53,70.55,70.45,70.51,10449.0
2023-07-24 11:30:00,70.53,70.66,70.51,70.65,26276.0,70.53,70.66,70.51,70.65,26276.0
2023-07-24 11:35:00,70.67,70.71,70.57,70.62,21957.0,70.67,70.71,70.57,70.62,21957.0
2023-07-24 11:40:00,70.62,70.65,70.58,70.6,13861.0,70.62,70.65,70.58,70.6,13861.0
2023-07-24 11:45:00,70.6,70.68,70.6,70.64,19393.0,70.6,70.68,70.6,70.64,19393.0
2023-07-24 11:50:00,70.65,70.74,70.64,70.69,14893.0,70.65,70.74,70.64,70.69,14893.0
2023-07-24 11:55:00,70.7,70.82,70.68,70.77,13812.0,70.7,70.82,70.68,70.77,13812.0
2023-07-24 12:00:00,70.77,70.82,70.74,70.76,14444.0,70.77,70.82,70.74,70.76,14444.0
2023-07-24 12:05:00,70.77,70.77,70.58,70.58,9041.0,70.77,70.77,70.58,70.58,9041.0
2023-07-24 12:10:00,70.59,70.68,70.55,70.66,10199.0,70.59,70.68,70.55,70.66,10199.0
2023-07-24 12:15:00,70.65,70.66,70.59,70.64,13811.0,70.65,70.66,70.59,70.64,13811.0
2023-07-24 12:20:00,70.64,70.72,70.61,70.69,20972.0,70.64,70.72,70.61,70.69,20972.0
2023-07-24 12:25:00,70.69,70.69,70.66,70.69,11976.0,70.69,70.69,70.66,70.69,11976.0
2023-07-24 12:30:00,70.7,70.79,70.7,70.76,27568.0,70.7,70.79,70.7,70.76,27568.0
2023-07-24 12:35:00,70.77,70.84,70.7,70.83,16292.0,70.77,70.84,70.7,70.83,16292.0
2023-07-24 12:40:00,70.84,70.88,70.79,70.85,15334.0,70.84,70.88,70.79,70.85,15334.0
2023-07-24 12:45:00,70.86,70.92,70.82,70.91,17944.0,70.86,70.92,70.82,70.91,17944.0
2023-07-24 12:50:00,70.92,70.93,70.83,70.86,16083.0,70.92,70.93,70.83,70.86,16083.0
2023-07-24 12:55:00,70.86,70.88,70.8,70.84,18178.0,70.86,70.88,70.8,70.84,18178.0
2023-07-24 13:00:00,70.83,70.83,70.74,70.76,28767.0,70.83,70.83,70.74,70.76,28767.0
2023-07-24 13:05:00,70.74,70.77,70.69,70.73,13475.0,70.74,70.77,70.69,70.73,13475.0
2023-07-24 13:10:00,70.74,70.79,70.68,70.79,15127.0,70.74,70.79,70.68,70.79,15127.0
2023-07-24 13:15:00,70.8,70.83,70.77,70.82,16849.0,70.8,70.83,70.77,70.82,16849.0
2023-07-24 13:20:00,70.83,70.87,70.82,70.82,19301.0,70.83,70.87,70.82,70.82,19301.0
2023-07-24 13:25:00,70.81,70.9,70.78,70.89,24734.0,70.81,70.9,70.78,70.89,24734.0
2023-07-24 13:30:00,70.88,70.92,70.86,70.88,82053.0,70.88,70.92,70.86,70.88,82053.0
2023-07-24 13:35:00,70.88,70.9,70.87,70.9,12790.0,70.88,70.9,70.87,70.9,12790.0
2023-07-24 13:40:00,70.9,70.91,70.79,70.8,17404.0,70.9,70.91,70.79,70.8,17404.0
2023-07-24 13:45:00,70.8,70.8,70.66,70.66,20249.0,70.8,70.8,70.66,70.66,20249.0
2023-07-24 13:50:00,70.66,70.68,70.58,70.6,13628.0,70.66,70.68,70.58,70.6,13628.0
2023-07-24 13:55:00,70.6,70.63,70.57,70.63,10903.0,70.6,70.63,70.57,70.63,10903.0
2023-07-24 14:00:00,70.64,70.68,70.63,70.64,5850.0,70.64,70.68,70.63,70.64,5850.0
2023-07-24 14:05:00,70.65,70.65,70.6,70.6,3164.0,70.65,70.65,70.6,70.6,3164.0
2023-07-24 14:10:00,70.61,70.67,70.61,70.61,19133.0,70.61,70.67,70.61,70.61,19133.0
2023-07-24 14:15:00,70.62,70.62,70.56,70.58,4709.0,70.62,70.62,70.56,70.58,4709.0
2023-07-24 14:20:00,70.58,70.59,70.51,70.55,8119.0,70.58,70.59,70.51,70.55,8119.0
2023-07-24 14:25:00,70.56,70.61,70.49,70.52,54583.0,70.56,70.61,70.49,70.52,54583.0
2023-07-24 14:30:00,70.52,70.62,70.52,70.58,38233.0,70.52,70.62,70.52,70.58,38233.0
2023-07-24 14:35:00,70.59,70.65,70.58,70.58,6800.0,70.59,70.65,70.58,70.58,6800.0
2023-07-24 14:40:00,70.57,70.59,70.54,70.58,10194.0,70.57,70.59,70.54,70.58,10194.0
2023-07-24 14:45:00,70.58,70.58,70.53,70.56,10031.0,70.58,70.58,70.53,70.56,10031.0
2023-07-24 14:50:00,70.56,70.6,70.54,70.59,6354.0,70.56,70.6,70.54,70.59,6354.0
2023-07-24 14:55:00,70.59,70.68,70.59,70.67,19557.0,70.59,70.68,70.59,70.67,19557.0
2023-07-24 15:00:00,70.67,70.7,70.66,70.67,6903.0,70.67,70.7,70.66,70.67,6903.0
2023-07-24 15:05:00,70.68,70.71,70.68,70.7,20216.0,70.68,70.71,70.68,70.7,20216.0
2023-07-24 15:10:00,70.72,70.72,70.64,70.66,20411.0,70.72,70.72,70.64,70.66,20411.0
2023-07-24 15:15:00,70.66,70.71,70.66,70.7,11608.0,70.66,70.71,70.66,70.7,11608.0
2023-07-24 15:20:00,70.7,70.71,70.68,70.7,16548.0,70.7,70.71,70.68,70.7,16548.0
2023-07-24 15:25:00,70.7,70.71,70.67,70.69,12458.0,70.7,70.71,70.67,70.69,12458.0
2023-07-24 15:30:00,70.69,70.7,70.65,70.66,25596.0,70.69,70.7,70.65,70.66,25596.0
2023-07-24 15:35:00,70.65,70.68,70.63,70.67,40967.0,70.65,70.68,70.63,70.67,40967.0
2023-07-24 15:40:00,70.67,70.67,70.62,70.66,24774.0,70.67,70.67,70.62,70.66,24774.0
2023-07-24 15:45:00,70.66,70.67,70.63,70.66,20940.0,70.66,70.67,70.63,70.66,20940.0
2023-07-24 15:50:00,70.67,70.69,70.66,70.67,73183.0,70.67,70.69,70.66,70.67,73183.0
2023-07-24 15:55:00,70.68,70.71,70.67,70.69,176640.0,70.68,70.71,70.67,70.69,176640.0
2023-07-25 09:30:00,70.4,70.47,70.36,70.45,47605.0,70.4,70.47,70.36,70.45,47605.0
2023-07-25 09:35:00,70.48,70.51,70.36,70.45,21138.0,70.48,70.51,70.36,70.45,21138.0
2023-07-25 09:40:00,70.46,70.55,70.37,70.37,24141.0,70.46,70.55,70.37,70.37,24141.0
2023-07-25 09:45:00,70.37,70.43,70.27,70.28,20827.0,70.37,70.43,70.27,70.28,20827.0
2023-07-25 09:50:00,70.29,70.42,70.29,70.42,21256.0,70.29,70.42,70.29,70.42,21256.0
2023-07-25 09:55:00,70.44,70.5,70.42,70.44,16092.0,70.44,70.5,70.42,70.44,16092.0
2023-07-25 10:00:00,70.43,70.64,70.43,70.52,26366.0,70.43,70.64,70.43,70.52,26366.0
2023-07-25 10:05:00,70.54,70.62,70.5,70.54,21118.0,70.54,70.62,70.5,70.54,21118.0
2023-07-25 10:10:00,70.55,70.63,70.55,70.59,7134.0,70.55,70.63,70.55,70.59,7134.0
2023-07-25 10:15:00,70.6,70.67,70.58,70.65,18382.0,70.6,70.67,70.58,70.65,18382.0
2023-07-25 10:20:00,70.69,70.88,70.69,70.87,49208.0,70.69,70.88,70.69,70.87,49208.0
2023-07-25 10:25:00,70.88,70.92,70.8,70.91,13788.0,70.88,70.92,70.8,70.91,13788.0
2023-07-25 10:30:00,70.88,70.98,70.87,70.92,25088.0,70.88,70.98,70.87,70.92,25088.0
2023-07-25 10:35:00,70.93,70.96,70.74,70.74,12124.0,70.93,70.96,70.74,70.74,12124.0
2023-07-25 10:40:00,70.73,70.85,70.72,70.85,5925.0,70.73,70.85,70.72,70.85,5925.0
2023-07-25 10:45:00,70.84,70.99,70.81,70.97,13793.0,70.84,70.99,70.81,70.97,13793.0
2023-07-25 10:50:00,70.97,71.03,70.83,70.85,31934.0,70.97,71.03,70.83,70.85,31934.0
2023-07-25 10:55:00,70.87,70.87,70.74,70.75,11533.0,70.87,70.87,70.74,70.75,11533.0
2023-07-25 11:00:00,70.75,70.82,70.73,70.79,19716.0,70.75,70.82,70.73,70.79,19716.0
2023-07-25 11:05:00,70.81,70.88,70.76,70.88,9935.0,70.81,70.88,70.76,70.88,9935.0
2023-07-25 11:10:00,70.89,71.04,70.84,71.02,39576.0,70.89,71.04,70.84,71.02,39576.0
2023-07-25 11:15:00,71.01,71.01,70.85,70.88,27560.0,71.01,71.01,70.85,70.88,27560.0
2023-07-25 11:20:00,70.87,70.94,70.83,70.94,45595.0,70.87,70.94,70.83,70.94,45595.0
2023-07-25 11:25:00,70.91,70.93,70.8,70.82,24586.0,70.91,70.93,70.8,70.82,24586.0
2023-07-25 11:30:00,70.81,71.03,70.8,71.01,14704.0,70.81,71.03,70.8,71.01,14704.0
2023-07-25 11:35:00,71.02,71.24,71.01,71.17,44600.0,71.02,71.24,71.01,71.17,44600.0
2023-07-25 11:40:00,71.15,71.3,71.13,71.22,37588.0,71.15,71.3,71.13,71.22,37588.0
2023-07-25 11:45:00,71.22,71.32,71.16,71.29,38889.0,71.22,71.32,71.16,71.29,38889.0
2023-07-25 11:50:00,71.3,71.32,71.22,71.31,8955.0,71.3,71.32,71.22,71.31,8955.0
2023-07-25 11:55:00,71.3,71.33,71.27,71.29,14050.0,71.3,71.33,71.27,71.29,14050.0
2023-07-25 12:00:00,71.28,71.33,71.27,71.27,14136.0,71.28,71.33,71.27,71.27,14136.0
2023-07-25 12:05:00,71.27,71.29,71.2,71.27,13613.0,71.27,71.29,71.2,71.27,13613.0
2023-07-25 12:10:00,71.25,71.25,71.18,71.22,30125.0,71.25,71.25,71.18,71.22,30125.0
2023-07-25 12:15:00,71.2,71.2,71.1,71.11,21698.0,71.2,71.2,71.1,71.11,21698.0
2023-07-25 12:20:00,71.12,71.14,71.04,71.09,9992.0,71.12,71.14,71.04,71.09,9992.0
2023-07-25 12:25:00,71.1,71.13,71.08,71.13,5947.0,71.1,71.13,71.08,71.13,5947.0
2023-07-25 12:30:00,71.14,71.14,71.02,71.07,20240.0,71.14,71.14,71.02,71.07,20240.0
2023-07-25 12:35:00,71.07,71.14,71.05,71.12,25945.0,71.07,71.14,71.05,71.12,25945.0
2023-07-25 12:40:00,71.13,71.19,71.12,71.18,4921.0,71.13,71.19,71.12,71.18,4921.0
2023-07-25 12:45:00,71.18,71.24,71.16,71.22,7370.0,71.18,71.24,71.16,71.22,7370.0
2023-07-25 12:50:00,71.2,71.21,71.11,71.18,7500.0,71.2,71.21,71.11,71.18,7500.0
2023-07-25 12:55:00,71.19,71.19,71.1,71.12,11711.0,71.19,71.19,71.1,71.12,11711.0
2023-07-25 13:00:00,71.08,71.14,71.08,71.11,7711.0,71.08,71.14,71.08,71.11,7711.0
2023-07-25 13:05:00,71.1,71.15,71.1,71.15,6997.0,71.1,71.15,71.1,71.15,6997.0
2023-07-25 13:10:00,71.14,71.24,71.13,71.23,19356.0,71.14,71.24,71.13,71.23,19356.0
2023-07-25 13:15:00,71.22,71.31,71.21,71.31,7287.0,71.22,71.31,71.21,71.31,7287.0
2023-07-25 13:20:00,71.29,71.32,71.23,71.25,25092.0,71.29,71.32,71.23,71.25,25092.0
2023-07-25 13:25:00,71.25,71.25,71.2,71.2,4836.0,71.25,71.25,71.2,71.2,4836.0
2023-07-25 13:30:00,71.2,71.2,71.16,71.18,10134.0,71.2,71.2,71.16,71.18,10134.0
2023-07-25 13:35:00,71.19,71.24,71.17,71.24,7258.0,71.19,71.24,71.17,71.24,7258.0
2023-07-25 13:40:00,71.24,71.35,71.22,71.32,23718.0,71.24,71.35,71.22,71.32,23718.0
2023-07-25 13:45:00,71.32,71.33,71.29,71.3,5184.0,71.32,71.33,71.29,71.3,5184.0
2023-07-25 13:50:00,71.3,71.38,71.3,71.36,11653.0,71.3,71.38,71.3,71.36,11653.0
2023-07-25 13:55:00,71.36,71.39,71.35,71.37,9700.0,71.36,71.39,71.35,71.37,9700.0
2023-07-25 14:00:00,71.37,71.37,71.28,71.3,6174.0,71.37,71.37,71.28,71.3,6174.0
2023-07-25 14:05:00,71.32,71.35,71.28,71.34,6035.0,71.32,71.35,71.28,71.34,6035.0
2023-07-25 14:10:00,71.34,71.41,71.34,71.34,13046.0,71.34,71.41,71.34,71.34,13046.0
2023-07-25 14:15:00,71.35,71.41,71.34,71.35,9036.0,71.35,71.41,71.34,71.35,9036.0
2023-07-25 14:20:00,71.35,71.35,71.3,71.31,6510.0,71.35,71.35,71.3,71.31,6510.0
2023-07-25 14:25:00,71.31,71.31,71.16,71.21,117851.0,71.31,71.31,71.16,71.21,117851.0
2023-07-25 14:30:00,71.21,71.25,71.17,71.18,40840.0,71.21,71.25,71.17,71.18,40840.0
2023-07-25 14:35:00,71.18,71.19,71.12,71.16,14650.0,71.18,71.19,71.12,71.16,14650.0
2023-07-25 14:40:00,71.16,71.18,71.14,71.17,11280.0,71.16,71.18,71.14,71.17,11280.0
2023-07-25 14:45:00,71.16,71.16,71.11,71.12,4839.0,71.16,71.16,71.11,71.12,4839.0
2023-07-25 14:50:00,71.12,71.16,71.1,71.11,12707.0,71.12,71.16,71.1,71.11,12707.0
2023-07-25 14:55:00,71.12,71.15,71.12,71.14,41860.0,71.12,71.15,71.12,71.14,41860.0
2023-07-25 15:00:00,71.14,71.15,71.11,71.14,249339.0,71.14,71.15,71.11,71.14,249339.0
2023-07-25 15:05:00,71.14,71.2,71.14,71.17,152508.0,71.14,71.2,71.14,71.17,152508.0
2023-07-25 15:10:00,71.18,71.19,71.14,71.15,87358.0,71.18,71.19,71.14,71.15,87358.0
2023-07-25 15:15:00,71.13,71.16,71.13,71.14,28236.0,71.13,71.16,71.13,71.14,28236.0
2023-07-25 15:20:00,71.13,71.13,71.1,71.12,12331.0,71.13,71.13,71.1,71.12,12331.0
2023-07-25 15:25:00,71.11,71.12,71.1,71.12,2328.0,71.11,71.12,71.1,71.12,2328.0
2023-07-25 15:30:00,71.12,71.12,71.09,71.12,6497.0,71.12,71.12,71.09,71.12,6497.0
2023-07-25 15:35:00,71.12,71.13,71.11,71.11,2626.0,71.12,71.13,71.11,71.11,2626.0
2023-07-25 15:40:00,71.11,71.15,71.1,71.14,20792.0,71.11,71.15,71.1,71.14,20792.0
2023-07-25 15:45:00,71.13,71.17,71.12,71.16,25535.0,71.13,71.17,71.12,71.16,25535.0
2023-07-25 15:50:00,71.15,71.16,71.12,71.15,48875.0,71.15,71.16,71.12,71.15,48875.0
2023-07-25 15:55:00,71.15,71.17,71.13,71.13,70518.0,71.15,71.17,71.13,71.13,70518.0
2023-07-26 09:30:00,70.59,70.75,70.57,70.74,39601.0,70.59,70.75,70.57,70.74,39601.0
2023-07-26 09:35:00,70.75,70.79,70.72,70.76,22102.0,70.75,70.79,70.72,70.76,22102.0
2023-07-26 09:40:00,70.74,70.81,70.66,70.75,14661.0,70.74,70.81,70.66,70.75,14661.0
2023-07-26 09:45:00,70.8,70.96,70.78,70.94,23345.0,70.8,70.96,70.78,70.94,23345.0
2023-07-26 09:50:00,70.91,70.92,70.83,70.88,19341.0,70.91,70.92,70.83,70.88,19341.0
2023-07-26 09:55:00,70.93,70.94,70.83,70.84,17425.0,70.93,70.94,70.83,70.84,17425.0
2023-07-26 10:00:00,70.86,70.88,70.78,70.86,11919.0,70.86,70.88,70.78,70.86,11919.0
2023-07-26 10:05:00,70.87,70.97,70.85,70.96,17143.0,70.87,70.97,70.85,70.96,17143.0
2023-07-26 10:10:00,70.95,71.0,70.91,70.95,9890.0,70.95,71.0,70.91,70.95,9890.0
2023-07-26 10:15:00,70.94,71.0,70.89,70.98,10000.0,70.94,71.0,70.89,70.98,10000.0
2023-07-26 10:20:00,70.99,71.06,70.96,71.04,16533.0,70.99,71.06,70.96,71.04,16533.0
2023-07-26 10:25:00,71.04,71.11,71.04,71.08,22747.0,71.04,71.11,71.04,71.08,22747.0
2023-07-26 10:30:00,71.08,71.11,70.77,70.79,109398.0,71.08,71.11,70.77,70.79,109398.0
2023-07-26 10:35:00,70.79,70.97,70.69,70.93,28819.0,70.79,70.97,70.69,70.93,28819.0
2023-07-26 10:40:00,70.93,70.97,70.86,70.91,11151.0,70.93,70.97,70.86,70.91,11151.0
2023-07-26 10:45:00,70.84,70.94,70.84,70.93,16537.0,70.84,70.94,70.84,70.93,16537.0
2023-07-26 10:50:00,70.94,70.94,70.84,70.84,14131.0,70.94,70.94,70.84,70.84,14131.0
2023-07-26 10:55:00,70.84,70.93,70.82,70.93,11429.0,70.84,70.93,70.82,70.93,11429.0
2023-07-26 11:00:00,70.93,71.02,70.87,70.99,22637.0,70.93,71.02,70.87,70.99,22637.0
2023-07-26 11:05:00,71.03,71.14,71.03,71.12,10380.0,71.03,71.14,71.03,71.12,10380.0
2023-07-26 11:10:00,71.11,71.16,71.02,71.14,23074.0,71.11,71.16,71.02,71.14,23074.0
2023-07-26 11:15:00,71.12,71.31,71.12,71.24,27180.0,71.12,71.31,71.12,71.24,27180.0
2023-07-26 11:20:00,71.23,71.26,71.09,71.12,15298.0,71.23,71.26,71.09,71.12,15298.0
2023-07-26 11:25:00,71.13,71.25,71.09,71.18,32511.0,71.13,71.25,71.09,71.18,32511.0
2023-07-26 11:30:00,71.16,71.2,70.94,70.96,15492.0,71.16,71.2,70.94,70.96,15492.0
2023-07-26 11:35:00,70.92,71.01,70.91,70.97,16199.0,70.92,71.01,70.91,70.97,16199.0
2023-07-26 11:40:00,70.98,71.06,70.95,70.99,10769.0,70.98,71.06,70.95,70.99,10769.0
2023-07-26 11:45:00,70.99,71.04,70.96,70.96,5977.0,70.99,71.04,70.96,70.96,5977.0
2023-07-26 11:50:00,70.89,70.89,70.79,70.86,15252.0,70.89,70.89,70.79,70.86,15252.0
2023-07-26 11:55:00,70.84,70.84,70.63,70.64,9591.0,70.84,70.84,70.63,70.64,9591.0
2023-07-26 12:00:00,70.65,70.73,70.58,70.65,8492.0,70.65,70.73,70.58,70.65,8492.0
2023-07-26 12:05:00,70.6,70.65,70.57,70.57,6015.0,70.6,70.65,70.57,70.57,6015.0
2023-07-26 12:10:00,70.56,70.65,70.56,70.65,6600.0,70.56,70.65,70.56,70.65,6600.0
2023-07-26 12:15:00,70.64,70.68,70.63,70.66,3436.0,70.64,70.68,70.63,70.66,3436.0
2023-07-26 12:20:00,70.61,70.77,70.61,70.77,11624.0,70.61,70.77,70.61,70.77,11624.0
2023-07-26 12:25:00,70.78,70.85,70.73,70.74,4525.0,70.78,70.85,70.73,70.74,4525.0
2023-07-26 12:30:00,70.75,70.75,70.66,70.68,8548.0,70.75,70.75,70.66,70.68,8548.0
2023-07-26 12:35:00,70.69,70.71,70.64,70.71,4270.0,70.69,70.71,70.64,70.71,4270.0
2023-07-26 12:40:00,70.78,70.79,70.67,70.7,6862.0,70.78,70.79,70.67,70.7,6862.0
2023-07-26 12:45:00,70.73,70.83,70.73,70.75,6358.0,70.73,70.83,70.73,70.75,6358.0
2023-07-26 12:50:00,70.73,70.82,70.73,70.82,3450.0,70.73,70.82,70.73,70.82,3450.0
2023-07-26 12:55:00,70.81,70.94,70.81,70.94,20672.0,70.81,70.94,70.81,70.94,20672.0
2023-07-26 13:00:00,70.9,70.9,70.86,70.87,3775.0,70.9,70.9,70.86,70.87,3775.0
2023-07-26 13:05:00,70.85,70.86,70.78,70.86,3903.0,70.85,70.86,70.78,70.86,3903.0
2023-07-26 13:10:00,70.87,70.87,70.71,70.71,10536.0,70.87,70.87,70.71,70.71,10536.0
2023-07-26 13:15:00,70.7,70.72,70.68,70.69,6902.0,70.7,70.72,70.68,70.69,6902.0
2023-07-26 13:20:00,70.7,70.78,70.69,70.77,5617.0,70.7,70.78,70.69,70.77,5617.0
2023-07-26 13:25:00,70.77,70.77,70.7,70.7,4098.0,70.77,70.77,70.7,70.7,4098.0
2023-07-26 13:30:00,70.68,70.7,70.66,70.69,5498.0,70.68,70.7,70.66,70.69,5498.0
2023-07-26 13:35:00,70.7,70.71,70.57,70.58,5547.0,70.7,70.71,70.57,70.58,5547.0
2023-07-26 13:40:00,70.58,70.65,70.57,70.61,2520.0,70.58,70.65,70.57,70.61,2520.0
2023-07-26 13:45:00,70.61,70.66,70.59,70.63,4028.0,70.61,70.66,70.59,70.63,4028.0
2023-07-26 13:50:00,70.62,70.66,70.61,70.66,3171.0,70.62,70.66,70.61,70.66,3171.0
2023-07-26 13:55:00,70.64,70.65,70.59,70.61,9337.0,70.64,70.65,70.59,70.61,9337.0
2023-07-26 14:00:00,70.66,70.75,70.65,70.71,6353.0,70.66,70.75,70.65,70.71,6353.0
2023-07-26 14:05:00,70.74,70.75,70.48,70.75,8104.0,70.74,70.75,70.48,70.75,8104.0
2023-07-26 14:10:00,70.72,70.73,70.65,70.67,8875.0,70.72,70.73,70.65,70.67,8875.0
2023-07-26 14:15:00,70.66,70.72,70.65,70.67,3915.0,70.66,70.72,70.65,70.67,3915.0
2023-07-26 14:20:00,70.67,70.7,70.59,70.6,6372.0,70.67,70.7,70.59,70.6,6372.0
2023-07-26 14:25:00,70.61,70.64,70.41,70.56,25946.0,70.61,70.64,70.41,70.56,25946.0
2023-07-26 14:30:00,70.56,70.57,70.46,70.55,8869.0,70.56,70.57,70.46,70.55,8869.0
2023-07-26 14:35:00,70.56,70.66,70.56,70.66,8253.0,70.56,70.66,70.56,70.66,8253.0
2023-07-26 14:40:00,70.67,70.73,70.66,70.71,10399.0,70.67,70.73,70.66,70.71,10399.0
2023-07-26 14:45:00,70.71,70.73,70.58,70.67,6687.0,70.71,70.73,70.58,70.67,6687.0
2023-07-26 14:50:00,70.65,70.69,70.62,70.64,17426.0,70.65,70.69,70.62,70.64,17426.0
2023-07-26 14:55:00,70.62,70.62,70.56,70.61,13151.0,70.62,70.62,70.56,70.61,13151.0
2023-07-26 15:00:00,70.61,70.7,70.61,70.69,13183.0,70.61,70.7,70.61,70.69,13183.0
2023-07-26 15:05:00,70.7,70.75,70.62,70.62,21632.0,70.7,70.75,70.62,70.62,21632.0
2023-07-26 15:10:00,70.6,70.67,70.59,70.62,8175.0,70.6,70.67,70.59,70.62,8175.0
2023-07-26 15:15:00,70.62,70.66,70.55,70.56,9415.0,70.62,70.66,70.55,70.56,9415.0
2023-07-26 15:20:00,70.57,70.6,70.57,70.6,11041.0,70.57,70.6,70.57,70.6,11041.0
2023-07-26 15:25:00,70.59,70.59,70.53,70.53,11417.0,70.59,70.59,70.53,70.53,11417.0
2023-07-26 15:30:00,70.53,70.57,70.48,70.55,13378.0,70.53,70.57,70.48,70.55,13378.0
2023-07-26 15:35:00,70.56,70.56,70.5,70.53,18362.0,70.56,70.56,70.5,70.53,18362.0
2023-07-26 15:40:00,70.54,70.64,70.53,70.63,42193.0,70.54,70.64,70.53,70.63,42193.0
2023-07-26 15:45:00,70.63,70.66,70.61,70.65,25256.0,70.63,70.66,70.61,70.65,25256.0
2023-07-26 15:50:00,70.66,70.68,70.64,70.68,27145.0,70.66,70.68,70.64,70.68,27145.0
2023-07-26 15:55:00,70.68,70.68,70.63,70.66,53900.0,70.68,70.68,70.63,70.66,53900.0
2023-07-27 09:30:00,71.16,71.2,70.98,71.01,23165.0,71.16,71.2,70.98,71.01,23165.0
2023-07-27 09:35:00,71.0,71.05,70.74,70.89,28223.0,71.0,71.05,70.74,70.89,28223.0
2023-07-27 09:40:00,70.88,70.89,70.72,70.79,25762.0,70.88,70.89,70.72,70.79,25762.0
2023-07-27 09:45:00,70.8,70.99,70.77,70.86,30380.0,70.8,70.99,70.77,70.86,30380.0
2023-07-27 09:50:00,70.87,70.95,70.87,70.9,18114.0,70.87,70.95,70.87,70.9,18114.0
2023-07-27 09:55:00,70.9,71.0,70.86,70.97,20467.0,70.9,71.0,70.86,70.97,20467.0
2023-07-27 10:00:00,70.94,71.25,70.94,71.24,42217.0,70.94,71.25,70.94,71.24,42217.0
2023-07-27 10:05:00,71.25,71.48,71.24,71.44,37007.0,71.25,71.48,71.24,71.44,37007.0
2023-07-27 10:10:00,71.44,71.49,71.38,71.49,32166.0,71.44,71.49,71.38,71.49,32166.0
2023-07-27 10:15:00,71.48,71.58,71.38,71.4,39698.0,71.48,71.58,71.38,71.4,39698.0
2023-07-27 10:20:00,71.41,71.45,71.32,71.41,15582.0,71.41,71.45,71.32,71.41,15582.0
2023-07-27 10:25:00,71.37,71.52,71.35,71.47,20793.0,71.37,71.52,71.35,71.47,20793.0
2023-07-27 10:30:00,71.47,71.52,71.44,71.48,15131.0,71.47,71.52,71.44,71.48,15131.0
2023-07-27 10:35:00,71.45,71.52,71.38,71.51,15640.0,71.45,71.52,71.38,71.51,15640.0
2023-07-27 10:40:00,71.5,71.5,71.39,71.42,41798.0,71.5,71.5,71.39,71.42,41798.0
2023-07-27 10:45:00,71.39,71.42,71.21,71.29,16147.0,71.39,71.42,71.21,71.29,16147.0
2023-07-27 10:50:00,71.29,71.34,71.24,71.3,15455.0,71.29,71.34,71.24,71.3,15455.0
2023-07-27 10:55:00,71.3,71.44,71.3,71.42,13290.0,71.3,71.44,71.3,71.42,13290.0
2023-07-27 11:00:00,71.43,71.59,71.38,71.48,23324.0,71.43,71.59,71.38,71.48,23324.0
2023-07-27 11:05:00,71.5,71.71,71.5,71.65,36766.0,71.5,71.71,71.5,71.65,36766.0
2023-07-27 11:10:00,71.67,71.72,71.58,71.67,19555.0,71.67,71.72,71.58,71.67,19555.0
2023-07-27 11:15:00,71.65,71.66,71.58,71.62,18335.0,71.65,71.66,71.58,71.62,18335.0
2023-07-27 11:20:00,71.63,71.63,71.53,71.54,16084.0,71.63,71.63,71.53,71.54,16084.0
2023-07-27 11:25:00,71.52,71.54,71.43,71.51,29316.0,71.52,71.54,71.43,71.51,29316.0
2023-07-27 11:30:00,71.52,71.63,71.51,71.62,16558.0,71.52,71.63,71.51,71.62,16558.0
2023-07-27 11:35:00,71.61,71.65,71.51,71.53,23737.0,71.61,71.65,71.51,71.53,23737.0
2023-07-27 11:40:00,71.53,71.54,71.4,71.42,17988.0,71.53,71.54,71.4,71.42,17988.0
2023-07-27 11:45:00,71.43,71.5,71.41,71.5,7170.0,71.43,71.5,71.41,71.5,7170.0
2023-07-27 11:50:00,71.5,71.54,71.47,71.52,7970.0,71.5,71.54,71.47,71.52,7970.0
2023-07-27 11:55:00,71.51,71.57,71.51,71.55,7400.0,71.51,71.57,71.51,71.55,7400.0
2023-07-27 12:00:00,71.54,71.54,71.49,71.51,5000.0,71.54,71.54,71.49,71.51,5000.0
2023-07-27 12:05:00,71.51,71.56,71.5,71.54,11300.0,71.51,71.56,71.5,71.54,11300.0
2023-07-27 12:10:00,71.55,71.62,71.54,71.6,15743.0,71.55,71.62,71.54,71.6,15743.0
2023-07-27 12:15:00,71.62,71.66,71.6,71.65,7865.0,71.62,71.66,71.6,71.65,7865.0
2023-07-27 12:20:00,71.63,71.72,71.63,71.7,16198.0,71.63,71.72,71.63,71.7,16198.0
2023-07-27 12:25:00,71.7,71.71,71.64,71.69,11633.0,71.7,71.71,71.64,71.69,11633.0
2023-07-27 12:30:00,71.7,71.72,71.66,71.7,6834.0,71.7,71.72,71.66,71.7,6834.0
2023-07-27 12:35:00,71.7,71.87,71.7,71.87,60204.0,71.7,71.87,71.7,71.87,60204.0
2023-07-27 12:40:00,71.86,71.94,71.82,71.86,24528.0,71.86,71.94,71.82,71.86,24528.0
2023-07-27 12:45:00,71.87,71.95,71.83,71.95,16654.0,71.87,71.95,71.83,71.95,16654.0
2023-07-27 12:50:00,71.9,71.96,71.9,71.95,26544.0,71.9,71.96,71.9,71.95,26544.0
2023-07-27 12:55:00,71.94,71.99,71.92,71.96,19406.0,71.94,71.99,71.92,71.96,19406.0
2023-07-27 13:00:00,71.94,71.99,71.88,71.97,19575.0,71.94,71.99,71.88,71.97,19575.0
2023-07-27 13:05:00,71.97,71.99,71.87,71.89,12204.0,71.97,71.99,71.87,71.89,12204.0
2023-07-27 13:10:00,71.88,71.96,71.85,71.85,11922.0,71.88,71.96,71.85,71.85,11922.0
2023-07-27 13:15:00,71.85,71.85,71.67,71.7,15753.0,71.85,71.85,71.67,71.7,15753.0
2023-07-27 13:20:00,71.66,71.67,71.59,71.64,4500.0,71.66,71.67,71.59,71.64,4500.0
2023-07-27 13:25:00,71.64,71.69,71.6,71.61,6119.0,71.64,71.69,71.6,71.61,6119.0
2023-07-27 13:30:00,71.61,71.68,71.6,71.68,14054.0,71.61,71.68,71.6,71.68,14054.0
2023-07-27 13:35:00,71.68,71.72,71.57,71.62,18187.0,71.68,71.72,71.57,71.62,18187.0
2023-07-27 13:40:00,71.62,71.69,71.62,71.65,5600.0,71.62,71.69,71.62,71.65,5600.0
2023-07-27 13:45:00,71.61,71.63,71.49,71.5,23814.0,71.61,71.63,71.49,71.5,23814.0
2023-07-27 13:50:00,71.49,71.49,71.23,71.28,15341.0,71.49,71.49,71.23,71.28,15341.0
2023-07-27 13:55:00,71.27,71.38,71.25,71.34,8000.0,71.27,71.38,71.25,71.34,8000.0
2023-07-27 14:00:00,71.32,71.36,71.25,71.32,5658.0,71.32,71.36,71.25,71.32,5658.0
2023-07-27 14:05:00,71.32,71.44,71.32,71.33,4616.0,71.32,71.44,71.32,71.33,4616.0
2023-07-27 14:10:00,71.36,71.37,71.25,71.27,5725.0,71.36,71.37,71.25,71.27,5725.0
2023-07-27 14:15:00,71.28,71.42,71.2,71.41,7530.0,71.28,71.42,71.2,71.41,7530.0
2023-07-27 14:20:00,71.42,71.45,71.36,71.44,3649.0,71.42,71.45,71.36,71.44,3649.0
2023-07-27 14:25:00,71.4,71.7,71.36,71.61,28583.0,71.4,71.7,71.36,71.61,28583.0
2023-07-27 14:30:00,71.58,71.63,71.55,71.59,51478.0,71.58,71.63,71.55,71.59,51478.0
2023-07-27 14:35:00,71.55,71.55,71.36,71.39,8588.0,71.55,71.55,71.36,71.39,8588.0
2023-07-27 14:40:00,71.36,71.4,71.34,71.4,10793.0,71.36,71.4,71.34,71.4,10793.0
2023-07-27 14:45:00,71.4,71.41,71.34,71.34,7767.0,71.4,71.41,71.34,71.34,7767.0
2023-07-27 14:50:00,71.35,71.37,71.34,71.35,4284.0,71.35,71.37,71.34,71.35,4284.0
2023-07-27 14:55:00,71.34,71.37,71.32,71.34,6460.0,71.34,71.37,71.32,71.34,6460.0
2023-07-27 15:00:00,71.35,71.39,71.34,71.36,19190.0,71.35,71.39,71.34,71.36,19190.0
2023-07-27 15:05:00,71.35,71.42,71.35,71.41,9495.0,71.35,71.42,71.35,71.41,9495.0
2023-07-27 15:10:00,71.41,71.47,71.41,71.44,7050.0,71.41,71.47,71.41,71.44,7050.0
2023-07-27 15:15:00,71.44,71.45,71.4,71.4,5170.0,71.44,71.45,71.4,71.4,5170.0
2023-07-27 15:20:00,71.41,71.44,71.39,71.42,11475.0,71.41,71.44,71.39,71.42,11475.0
2023-07-27 15:25:00,71.41,71.41,71.38,71.39,4200.0,71.41,71.41,71.38,71.39,4200.0
2023-07-27 15:30:00,71.39,71.43,71.39,71.4,13850.0,71.39,71.43,71.39,71.4,13850.0
2023-07-27 15:35:00,71.39,71.41,71.35,71.36,7970.0,71.39,71.41,71.35,71.36,7970.0
2023-07-27 15:40:00,71.35,71.36,71.3,71.32,25881.0,71.35,71.36,71.3,71.32,25881.0
2023-07-27 15:45:00,71.33,71.37,71.33,71.34,45015.0,71.33,71.37,71.33,71.34,45015.0
2023-07-27 15:50:00,71.34,71.39,71.32,71.39,33533.0,71.34,71.39,71.32,71.39,33533.0
2023-07-27 15:55:00,71.39,71.42,71.36,71.4,82648.0,71.39,71.42,71.36,71.4,82648.0
2023-07-28 09:30:00,71.32,71.36,71.09,71.09,36689.0,71.32,71.36,71.09,71.09,36689.0
2023-07-28 09:35:00,71.08,71.1,70.87,70.94,39270.0,71.08,71.1,70.87,70.94,39270.0
2023-07-28 09:40:00,70.96,71.07,70.93,71.01,15134.0,70.96,71.07,70.93,71.01,15134.0
2023-07-28 09:45:00,71.0,71.38,70.99,71.35,29800.0,71.0,71.38,70.99,71.35,29800.0
2023-07-28 09:50:00,71.37,71.38,71.24,71.29,67617.0,71.37,71.38,71.24,71.29,67617.0
2023-07-28 09:55:00,71.29,71.41,71.29,71.38,40128.0,71.29,71.41,71.29,71.38,40128.0
2023-07-28 10:00:00,71.43,71.54,71.41,71.47,31572.0,71.43,71.54,71.41,71.47,31572.0
2023-07-28 10:05:00,71.51,71.62,71.47,71.58,16663.0,71.51,71.62,71.47,71.58,16663.0
2023-07-28 10:10:00,71.56,71.66,71.55,71.64,15304.0,71.56,71.66,71.55,71.64,15304.0
2023-07-28 10:15:00,71.65,71.93,71.65,71.92,26144.0,71.65,71.93,71.65,71.92,26144.0
2023-07-28 10:20:00,71.93,71.93,71.76,71.76,23706.0,71.93,71.93,71.76,71.76,23706.0
2023-07-28 10:25:00,71.77,71.8,71.53,71.53,23634.0,71.77,71.8,71.53,71.53,23634.0
2023-07-28 10:30:00,71.54,71.62,71.54,71.55,22332.0,71.54,71.62,71.54,71.55,22332.0
2023-07-28 10:35:00,71.55,71.56,71.3,71.33,33379.0,71.55,71.56,71.3,71.33,33379.0
2023-07-28 10:40:00,71.31,71.45,71.26,71.44,21540.0,71.31,71.45,71.26,71.44,21540.0
2023-07-28 10:45:00,71.48,71.52,71.39,71.41,13056.0,71.48,71.52,71.39,71.41,13056.0
2023-07-28 10:50:00,71.44,71.44,71.35,71.44,14138.0,71.44,71.44,71.35,71.44,14138.0
2023-07-28 10:55:00,71.44,71.56,71.44,71.5,10059.0,71.44,71.56,71.44,71.5,10059.0
2023-07-28 11:00:00,71.53,71.53,71.42,71.52,9608.0,71.53,71.53,71.42,71.52,9608.0
2023-07-28 11:05:00,71.51,71.52,71.46,71.5,22275.0,71.51,71.52,71.46,71.5,22275.0
2023-07-28 11:10:00,71.52,71.74,71.5,71.67,35551.0,71.52,71.74,71.5,71.67,35551.0
2023-07-28 11:15:00,71.67,71.74,71.63,71.64,9749.0,71.67,71.74,71.63,71.64,9749.0
2023-07-28 11:20:00,71.62,71.82,71.62,71.8,5300.0,71.62,71.82,71.62,71.8,5300.0
2023-07-28 11:25:00,71.8,71.8,71.64,71.65,14525.0,71.8,71.8,71.64,71.65,14525.0
2023-07-28 11:30:00,71.62,71.65,71.5,71.61,10840.0,71.62,71.65,71.5,71.61,10840.0
2023-07-28 11:35:00,71.64,71.71,71.61,71.69,6539.0,71.64,71.71,71.61,71.69,6539.0
2023-07-28 11:40:00,71.71,71.86,71.7,71.82,16564.0,71.71,71.86,71.7,71.82,16564.0
2023-07-28 11:45:00,71.82,71.82,71.69,71.7,7500.0,71.82,71.82,71.69,71.7,7500.0
2023-07-28 11:50:00,71.7,71.72,71.51,71.51,12063.0,71.7,71.72,71.51,71.51,12063.0
2023-07-28 11:55:00,71.52,71.62,71.49,71.55,11472.0,71.52,71.62,71.49,71.55,11472.0
2023-07-28 12:00:00,71.55,71.59,71.41,71.5,13200.0,71.55,71.59,71.41,71.5,13200.0
2023-07-28 12:05:00,71.51,71.53,71.42,71.47,11969.0,71.51,71.53,71.42,71.47,11969.0
2023-07-28 12:10:00,71.46,71.47,71.36,71.41,17161.0,71.46,71.47,71.36,71.41,17161.0
2023-07-28 12:15:00,71.39,71.44,71.38,71.38,12571.0,71.39,71.44,71.38,71.38,12571.0
2023-07-28 12:20:00,71.43,71.46,71.4,71.4,5557.0,71.43,71.46,71.4,71.4,5557.0
2023-07-28 12:25:00,71.42,71.42,71.36,71.37,4591.0,71.42,71.42,71.36,71.37,4591.0
2023-07-28 12:30:00,71.38,71.42,71.33,71.36,10198.0,71.38,71.42,71.33,71.36,10198.0
2023-07-28 12:35:00,71.37,71.43,71.28,71.35,18439.0,71.37,71.43,71.28,71.35,18439.0
2023-07-28 12:40:00,71.35,71.42,71.35,71.37,8324.0,71.35,71.42,71.35,71.37,8324.0
2023-07-28 12:45:00,71.35,71.39,71.33,71.35,4035.0,71.35,71.39,71.33,71.35,4035.0
2023-07-28 12:50:00,71.37,71.37,71.31,71.35,3404.0,71.37,71.37,71.31,71.35,3404.0
2023-07-28 12:55:00,71.35,71.38,71.25,71.32,12761.0,71.35,71.38,71.25,71.32,12761.0
2023-07-28 13:00:00,71.31,71.35,71.3,71.35,5613.0,71.31,71.35,71.3,71.35,5613.0
2023-07-28 13:05:00,71.4,71.53,71.4,71.48,37121.0,71.4,71.53,71.4,71.48,37121.0
2023-07-28 13:10:00,71.48,71.48,71.4,71.48,6535.0,71.48,71.48,71.4,71.48,6535.0
2023-07-28 13:15:00,71.49,71.5,71.44,71.48,4169.0,71.49,71.5,71.44,71.48,4169.0
2023-07-28 13:20:00,71.5,71.57,71.47,71.56,8900.0,71.5,71.57,71.47,71.56,8900.0
2023-07-28 13:25:00,71.53,71.54,71.5,71.52,1400.0,71.53,71.54,71.5,71.52,1400.0
2023-07-28 13:30:00,71.53,71.54,71.49,71.51,7858.0,71.53,71.54,71.49,71.51,7858.0
2023-07-28 13:35:00,71.5,71.58,71.49,71.55,7913.0,71.5,71.58,71.49,71.55,7913.0
2023-07-28 13:40:00,71.59,71.61,71.54,71.58,7554.0,71.59,71.61,71.54,71.58,7554.0
2023-07-28 13:45:00,71.56,71.65,71.56,71.61,15240.0,71.56,71.65,71.56,71.61,15240.0
2023-07-28 13:50:00,71.62,71.71,71.57,71.71,16697.0,71.62,71.71,71.57,71.71,16697.0
2023-07-28 13:55:00,71.73,71.79,71.69,71.76,21261.0,71.73,71.79,71.69,71.76,21261.0
2023-07-28 14:00:00,71.75,71.75,71.69,71.75,7532.0,71.75,71.75,71.69,71.75,7532.0
2023-07-28 14:05:00,71.78,71.83,71.77,71.82,4353.0,71.78,71.83,71.77,71.82,4353.0
2023-07-28 14:10:00,71.84,72.05,71.81,72.04,66617.0,71.84,72.05,71.81,72.04,66617.0
2023-07-28 14:15:00,72.03,72.07,71.99,72.04,16372.0,72.03,72.07,71.99,72.04,16372.0
2023-07-28 14:20:00,72.03,72.07,71.99,72.07,17500.0,72.03,72.07,71.99,72.07,17500.0
2023-07-28 14:25:00,72.08,72.24,72.06,72.16,35318.0,72.08,72.24,72.06,72.16,35318.0
2023-07-28 14:30:00,72.15,72.17,72.08,72.14,20661.0,72.15,72.17,72.08,72.14,20661.0
2023-07-28 14:35:00,72.14,72.14,72.03,72.03,9848.0,72.14,72.14,72.03,72.03,9848.0
2023-07-28 14:40:00,72.03,72.05,72.0,72.02,6550.0,72.03,72.05,72.0,72.02,6550.0
2023-07-28 14:45:00,72.02,72.03,72.0,72.03,7963.0,72.02,72.03,72.0,72.03,7963.0
2023-07-28 14:50:00,72.03,72.07,72.02,72.02,5305.0,72.03,72.07,72.02,72.02,5305.0
2023-07-28 14:55:00,72.02,72.02,71.98,72.0,6336.0,72.02,72.02,71.98,72.0,6336.0
2023-07-28 15:00:00,72.0,72.05,72.0,72.03,5538.0,72.0,72.05,72.0,72.03,5538.0
2023-07-28 15:05:00,72.04,72.06,72.0,72.01,5433.0,72.04,72.06,72.0,72.01,5433.0
2023-07-28 15:10:00,72.01,72.02,71.95,71.98,7217.0,72.01,72.02,71.95,71.98,7217.0
2023-07-28 15:15:00,71.99,72.05,71.99,72.03,9641.0,71.99,72.05,71.99,72.03,9641.0
2023-07-28 15:20:00,72.03,72.04,72.02,72.03,7726.0,72.03,72.04,72.02,72.03,7726.0
2023-07-28 15:25:00,72.04,72.06,72.02,72.03,18599.0,72.04,72.06,72.02,72.03,18599.0
2023-07-28 15:30:00,72.04,72.06,72.03,72.05,7504.0,72.04,72.06,72.03,72.05,7504.0
2023-07-28 15:35:00,72.05,72.05,71.99,72.03,31075.0,72.05,72.05,71.99,72.03,31075.0
2023-07-28 15:40:00,72.03,72.06,72.02,72.04,18354.0,72.03,72.06,72.02,72.04,18354.0
2023-07-28 15:45:00,72.05,72.06,72.04,72.06,13682.0,72.05,72.06,72.04,72.06,13682.0
2023-07-28 15:50:00,72.05,72.08,72.04,72.05,91741.0,72.05,72.08,72.04,72.05,91741.0
2023-07-28 15:55:00,72.07,72.11,72.05,72.1,146151.0,72.07,72.11,72.05,72.1,146151.0
2023-07-31 09:30:00,72.75,72.97,72.64,72.95,129712.0,72.75,72.97,72.64,72.95,129712.0
2023-07-31 09:35:00,72.98,73.02,72.9,72.98,58298.0,72.98,73.02,72.9,72.98,58298.0
2023-07-31 09:40:00,72.97,72.97,72.83,72.84,24264.0,72.97,72.97,72.83,72.84,24264.0
2023-07-31 09:45:00,72.84,73.03,72.84,72.99,28190.0,72.84,73.03,72.84,72.99,28190.0
2023-07-31 09:50:00,73.02,73.02,72.75,72.8,35406.0,73.02,73.02,72.75,72.8,35406.0
2023-07-31 09:55:00,72.81,72.85,72.76,72.85,20666.0,72.81,72.85,72.76,72.85,20666.0
2023-07-31 10:00:00,72.85,72.89,72.83,72.88,16945.0,72.85,72.89,72.83,72.88,16945.0
2023-07-31 10:05:00,72.87,72.92,72.82,72.85,26311.0,72.87,72.92,72.82,72.85,26311.0
2023-07-31 10:10:00,72.85,72.89,72.63,72.71,18300.0,72.85,72.89,72.63,72.71,18300.0
2023-07-31 10:15:00,72.74,72.79,72.71,72.76,35715.0,72.74,72.79,72.71,72.76,35715.0
2023-07-31 10:20:00,72.78,72.78,72.69,72.77,25106.0,72.78,72.78,72.69,72.77,25106.0
2023-07-31 10:25:00,72.78,72.86,72.74,72.85,18035.0,72.78,72.86,72.74,72.85,18035.0
2023-07-31 10:30:00,72.86,72.87,72.78,72.81,13012.0,72.86,72.87,72.78,72.81,13012.0
2023-07-31 10:35:00,72.81,72.95,72.8,72.92,19326.0,72.81,72.95,72.8,72.92,19326.0
2023-07-31 10:40:00,72.94,73.08,72.94,73.05,40230.0,72.94,73.08,72.94,73.05,40230.0
2023-07-31 10:45:00,73.05,73.05,72.79,72.79,14360.0,73.05,73.05,72.79,72.79,14360.0
2023-07-31 10:50:00,72.78,72.83,72.64,72.68,5661.0,72.78,72.83,72.64,72.68,5661.0
2023-07-31 10:55:00,72.67,72.79,72.62,72.76,11661.0,72.67,72.79,72.62,72.76,11661.0
2023-07-31 11:00:00,72.76,72.76,72.56,72.59,16577.0,72.76,72.76,72.56,72.59,16577.0
2023-07-31 11:05:00,72.59,72.68,72.59,72.67,9652.0,72.59,72.68,72.59,72.67,9652.0
2023-07-31 11:10:00,72.69,72.9,72.69,72.86,13468.0,72.69,72.9,72.69,72.86,13468.0
2023-07-31 11:15:00,72.87,73.12,72.87,72.97,41104.0,72.87,73.12,72.87,72.97,41104.0
2023-07-31 11:20:00,72.95,73.07,72.95,73.05,6700.0,72.95,73.07,72.95,73.05,6700.0
2023-07-31 11:25:00,73.05,73.05,72.94,73.0,9427.0,73.05,73.05,72.94,73.0,9427.0
2023-07-31 11:30:00,73.0,73.02,72.85,72.92,17752.0,73.0,73.02,72.85,72.92,17752.0
2023-07-31 11:35:00,72.93,73.03,72.92,73.0,10593.0,72.93,73.03,72.92,73.0,10593.0
2023-07-31 11:40:00,73.0,73.05,72.98,73.05,8612.0,73.0,73.05,72.98,73.05,8612.0
2023-07-31 11:45:00,73.03,73.07,72.99,73.06,14615.0,73.03,73.07,72.99,73.06,14615.0
2023-07-31 11:50:00,73.06,73.1,73.05,73.06,12345.0,73.06,73.1,73.05,73.06,12345.0
2023-07-31 11:55:00,73.07,73.08,72.99,73.06,8344.0,73.07,73.08,72.99,73.06,8344.0
2023-07-31 12:00:00,73.03,73.13,72.99,73.0,19878.0,73.03,73.13,72.99,73.0,19878.0
2023-07-31 12:05:00,73.0,73.0,72.93,72.99,7570.0,73.0,73.0,72.93,72.99,7570.0
2023-07-31 12:10:00,72.96,72.96,72.89,72.92,22698.0,72.96,72.96,72.89,72.92,22698.0
2023-07-31 12:15:00,72.9,72.95,72.87,72.94,43293.0,72.9,72.95,72.87,72.94,43293.0
2023-07-31 12:20:00,72.95,72.96,72.88,72.91,21067.0,72.95,72.96,72.88,72.91,21067.0
2023-07-31 12:25:00,72.92,72.94,72.83,72.88,9273.0,72.92,72.94,72.83,72.88,9273.0
2023-07-31 12:30:00,72.88,72.88,72.82,72.83,15265.0,72.88,72.88,72.82,72.83,15265.0
2023-07-31 12:35:00,72.85,72.9,72.84,72.87,10524.0,72.85,72.9,72.84,72.87,10524.0
2023-07-31 12:40:00,72.86,72.86,72.76,72.76,5727.0,72.86,72.86,72.76,72.76,5727.0
2023-07-31 12:45:00,72.77,72.79,72.73,72.75,5520.0,72.77,72.79,72.73,72.75,5520.0
2023-07-31 12:50:00,72.74,72.74,72.69,72.71,3854.0,72.74,72.74,72.69,72.71,3854.0
2023-07-31 12:55:00,72.7,72.7,72.61,72.64,5700.0,72.7,72.7,72.61,72.64,5700.0
2023-07-31 13:00:00,72.63,72.77,72.59,72.77,5400.0,72.63,72.77,72.59,72.77,5400.0
2023-07-31 13:05:00,72.78,72.84,72.76,72.76,13327.0,72.78,72.84,72.76,72.76,13327.0
2023-07-31 13:10:00,72.75,72.83,72.75,72.79,6300.0,72.75,72.83,72.75,72.79,6300.0
2023-07-31 13:15:00,72.78,72.81,72.77,72.79,3373.0,72.78,72.81,72.77,72.79,3373.0
2023-07-31 13:20:00,72.8,72.84,72.77,72.81,2900.0,72.8,72.84,72.77,72.81,2900.0
2023-07-31 13:25:00,72.81,72.82,72.77,72.77,4325.0,72.81,72.82,72.77,72.77,4325.0
2023-07-31 13:30:00,72.79,72.82,72.78,72.81,2378.0,72.79,72.82,72.78,72.81,2378.0
2023-07-31 13:35:00,72.79,72.8,72.73,72.77,5525.0,72.79,72.8,72.73,72.77,5525.0
2023-07-31 13:40:00,72.77,72.81,72.76,72.81,1700.0,72.77,72.81,72.76,72.81,1700.0
2023-07-31 13:45:00,72.82,72.84,72.78,72.83,2865.0,72.82,72.84,72.78,72.83,2865.0
2023-07-31 13:50:00,72.85,72.91,72.85,72.9,7550.0,72.85,72.91,72.85,72.9,7550.0
2023-07-31 13:55:00,72.93,72.99,72.92,72.98,13679.0,72.93,72.99,72.92,72.98,13679.0
2023-07-31 14:00:00,72.99,73.04,72.94,73.01,19346.0,72.99,73.04,72.94,73.01,19346.0
2023-07-31 14:05:00,73.0,73.01,72.93,72.93,16905.0,73.0,73.01,72.93,72.93,16905.0
2023-07-31 14:10:00,72.94,72.99,72.92,72.98,7085.0,72.94,72.99,72.92,72.98,7085.0
2023-07-31 14:15:00,72.98,72.99,72.93,72.96,8406.0,72.98,72.99,72.93,72.96,8406.0
2023-07-31 14:20:00,72.95,73.03,72.94,73.02,11396.0,72.95,73.03,72.94,73.02,11396.0
2023-07-31 14:25:00,73.03,73.17,73.02,73.15,35673.0,73.03,73.17,73.02,73.15,35673.0
2023-07-31 14:30:00,73.15,73.21,73.12,73.12,21958.0,73.15,73.21,73.12,73.12,21958.0
2023-07-31 14:35:00,73.13,73.17,73.11,73.17,9954.0,73.13,73.17,73.11,73.17,9954.0
2023-07-31 14:40:00,73.17,73.22,73.16,73.16,27424.0,73.17,73.22,73.16,73.16,27424.0
2023-07-31 14:45:00,73.16,73.22,73.15,73.17,28791.0,73.16,73.22,73.15,73.17,28791.0
2023-07-31 14:50:00,73.19,73.22,73.17,73.2,19359.0,73.19,73.22,73.17,73.2,19359.0
2023-07-31 14:55:00,73.21,73.23,73.19,73.2,39049.0,73.21,73.23,73.19,73.2,39049.0
2023-07-31 15:00:00,73.2,73.21,73.18,73.21,10381.0,73.2,73.21,73.18,73.21,10381.0
2023-07-31 15:05:00,73.21,73.22,73.19,73.2,9869.0,73.21,73.22,73.19,73.2,9869.0
2023-07-31 15:10:00,73.2,73.26,73.19,73.26,14997.0,73.2,73.26,73.19,73.26,14997.0
2023-07-31 15:15:00,73.26,73.29,73.25,73.27,32238.0,73.26,73.29,73.25,73.27,32238.0
2023-07-31 15:20:00,73.27,73.28,73.22,73.25,27889.0,73.27,73.28,73.22,73.25,27889.0
2023-07-31 15:25:00,73.25,73.26,73.23,73.25,52061.0,73.25,73.26,73.23,73.25,52061.0
2023-07-31 15:30:00,73.26,73.28,73.26,73.26,28014.0,73.26,73.28,73.26,73.26,28014.0
2023-07-31 15:35:00,73.26,73.27,73.22,73.23,30435.0,73.26,73.27,73.22,73.23,30435.0
2023-07-31 15:40:00,73.24,73.24,73.18,73.2,86585.0,73.24,73.24,73.18,73.2,86585.0
2023-07-31 15:45:00,73.21,73.23,73.19,73.22,55625.0,73.21,73.23,73.19,73.22,55625.0
2023-07-31 15:50:00,73.22,73.23,73.18,73.19,36188.0,73.22,73.23,73.18,73.19,36188.0
2023-07-31 15:55:00,73.19,73.2,73.16,73.17,139945.0,73.19,73.2,73.16,73.17,139945.0
2023-08-01 09:30:00,72.68,72.73,72.42,72.46,46244.0,72.68,72.73,72.42,72.46,46244.0
2023-08-01 09:35:00,72.42,72.57,72.41,72.47,51726.0,72.42,72.57,72.41,72.47,51726.0
2023-08-01 09:40:00,72.45,72.6,72.44,72.56,33611.0,72.45,72.6,72.44,72.56,33611.0
2023-08-01 09:45:00,72.6,72.86,72.59,72.85,32728.0,72.6,72.86,72.59,72.85,32728.0
2023-08-01 09:50:00,72.82,72.82,72.72,72.77,26524.0,72.82,72.82,72.72,72.77,26524.0
2023-08-01 09:55:00,72.77,72.78,72.65,72.67,19114.0,72.77,72.78,72.65,72.67,19114.0
2023-08-01 10:00:00,72.66,72.89,72.66,72.83,7858.0,72.66,72.89,72.66,72.83,7858.0
2023-08-01 10:05:00,72.85,72.94,72.7,72.7,17983.0,72.85,72.94,72.7,72.7,17983.0
2023-08-01 10:10:00,72.7,72.82,72.66,72.75,29436.0,72.7,72.82,72.66,72.75,29436.0
2023-08-01 10:15:00,72.76,72.76,72.65,72.71,14539.0,72.76,72.76,72.65,72.71,14539.0
2023-08-01 10:20:00,72.68,72.68,72.48,72.5,9819.0,72.68,72.68,72.48,72.5,9819.0
2023-08-01 10:25:00,72.51,72.52,72.35,72.39,8149.0,72.51,72.52,72.35,72.39,8149.0
2023-08-01 10:30:00,72.4,72.48,72.38,72.46,9735.0,72.4,72.48,72.38,72.46,9735.0
2023-08-01 10:35:00,72.45,72.58,72.42,72.56,10835.0,72.45,72.58,72.42,72.56,10835.0
2023-08-01 10:40:00,72.57,72.57,72.5,72.55,11045.0,72.57,72.57,72.5,72.55,11045.0
2023-08-01 10:45:00,72.54,72.59,72.43,72.44,12334.0,72.54,72.59,72.43,72.44,12334.0
2023-08-01 10:50:00,72.42,72.42,72.17,72.41,32772.0,72.42,72.42,72.17,72.41,32772.0
2023-08-01 10:55:00,72.4,72.71,72.4,72.63,31056.0,72.4,72.71,72.4,72.63,31056.0
2023-08-01 11:00:00,72.65,72.67,72.42,72.42,22332.0,72.65,72.67,72.42,72.42,22332.0
2023-08-01 11:05:00,72.42,72.46,72.38,72.45,16906.0,72.42,72.46,72.38,72.45,16906.0
2023-08-01 11:10:00,72.46,72.55,72.42,72.53,15723.0,72.46,72.55,72.42,72.53,15723.0
2023-08-01 11:15:00,72.54,72.54,72.46,72.49,12513.0,72.54,72.54,72.46,72.49,12513.0
2023-08-01 11:20:00,72.47,72.58,72.45,72.52,18390.0,72.47,72.58,72.45,72.52,18390.0
2023-08-01 11:25:00,72.53,72.65,72.53,72.63,9821.0,72.53,72.65,72.53,72.63,9821.0
2023-08-01 11:30:00,72.63,72.73,72.63,72.71,8479.0,72.63,72.73,72.63,72.71,8479.0
2023-08-01 11:35:00,72.74,72.79,72.63,72.65,18877.0,72.74,72.79,72.63,72.65,18877.0
2023-08-01 11:40:00,72.65,72.66,72.49,72.49,9836.0,72.65,72.66,72.49,72.49,9836.0
2023-08-01 11:45:00,72.5,72.62,72.5,72.61,14557.0,72.5,72.62,72.5,72.61,14557.0
2023-08-01 11:50:00,72.62,72.65,72.6,72.61,5279.0,72.62,72.65,72.6,72.61,5279.0
2023-08-01 11:55:00,72.62,72.65,72.56,72.57,18821.0,72.62,72.65,72.56,72.57,18821.0
2023-08-01 12:00:00,72.58,72.66,72.58,72.66,13081.0,72.58,72.66,72.58,72.66,13081.0
2023-08-01 12:05:00,72.67,72.74,72.64,72.65,5600.0,72.67,72.74,72.64,72.65,5600.0
2023-08-01 12:10:00,72.65,72.72,72.65,72.71,8193.0,72.65,72.72,72.65,72.71,8193.0
2023-08-01 12:15:00,72.72,72.76,72.7,72.75,5156.0,72.72,72.76,72.7,72.75,5156.0
2023-08-01 12:20:00,72.73,72.78,72.72,72.75,15141.0,72.73,72.78,72.72,72.75,15141.0
2023-08-01 12:25:00,72.73,72.78,72.71,72.78,21238.0,72.73,72.78,72.71,72.78,21238.0
2023-08-01 12:30:00,72.78,72.86,72.77,72.83,17260.0,72.78,72.86,72.77,72.83,17260.0
2023-08-01 12:35:00,72.83,72.89,72.82,72.87,4713.0,72.83,72.89,72.82,72.87,4713.0
2023-08-01 12:40:00,72.88,72.98,72.88,72.97,13755.0,72.88,72.98,72.88,72.97,13755.0
2023-08-01 12:45:00,72.96,72.99,72.93,72.95,5867.0,72.96,72.99,72.93,72.95,5867.0
2023-08-01 12:50:00,72.97,73.0,72.94,72.94,4247.0,72.97,73.0,72.94,72.94,4247.0
2023-08-01 12:55:00,72.94,72.97,72.82,72.86,12934.0,72.94,72.97,72.82,72.86,12934.0
2023-08-01 13:00:00,72.83,72.85,72.71,72.71,5007.0,72.83,72.85,72.71,72.71,5007.0
2023-08-01 13:05:00,72.7,72.76,72.68,72.73,9894.0,72.7,72.76,72.68,72.73,9894.0
2023-08-01 13:10:00,72.76,72.89,72.76,72.87,6421.0,72.76,72.89,72.76,72.87,6421.0
2023-08-01 13:15:00,72.87,72.88,72.81,72.83,3317.0,72.87,72.88,72.81,72.83,3317.0
2023-08-01 13:20:00,72.84,72.94,72.84,72.92,4671.0,72.84,72.94,72.84,72.92,4671.0
2023-08-01 13:25:00,72.93,73.06,72.92,73.06,14453.0,72.93,73.06,72.92,73.06,14453.0
2023-08-01 13:30:00,73.07,73.14,73.06,73.14,7242.0,73.07,73.14,73.06,73.14,7242.0
2023-08-01 13:35:00,73.12,73.17,73.11,73.17,13333.0,73.12,73.17,73.11,73.17,13333.0
2023-08-01 13:40:00,73.17,73.19,73.15,73.15,6563.0,73.17,73.19,73.15,73.15,6563.0
2023-08-01 13:45:00,73.12,73.13,73.05,73.05,11156.0,73.12,73.13,73.05,73.05,11156.0
2023-08-01 13:50:00,73.03,73.07,72.96,72.97,5577.0,73.03,73.07,72.96,72.97,5577.0
2023-08-01 13:55:00,72.98,73.02,72.92,72.94,7070.0,72.98,73.02,72.92,72.94,7070.0
2023-08-01 14:00:00,72.93,73.08,72.93,73.08,7555.0,72.93,73.08,72.93,73.08,7555.0
2023-08-01 14:05:00,73.07,73.09,73.02,73.04,8595.0,73.07,73.09,73.02,73.04,8595.0
2023-08-01 14:10:00,73.03,73.07,72.99,73.06,5156.0,73.03,73.07,72.99,73.06,5156.0
2023-08-01 14:15:00,73.06,73.12,73.03,73.07,12240.0,73.06,73.12,73.03,73.07,12240.0
2023-08-01 14:20:00,73.08,73.08,73.02,73.03,10210.0,73.08,73.08,73.02,73.03,10210.0
2023-08-01 14:25:00,73.04,73.04,72.74,72.78,40299.0,73.04,73.04,72.74,72.78,40299.0
2023-08-01 14:30:00,72.78,72.84,72.76,72.76,8234.0,72.78,72.84,72.76,72.76,8234.0
2023-08-01 14:35:00,72.77,72.78,72.76,72.76,5077.0,72.77,72.78,72.76,72.76,5077.0
2023-08-01 14:40:00,72.77,72.78,72.74,72.75,10585.0,72.77,72.78,72.74,72.75,10585.0
2023-08-01 14:45:00,72.76,72.78,72.76,72.78,1540.0,72.76,72.78,72.76,72.78,1540.0
2023-08-01 14:50:00,72.79,72.8,72.73,72.76,6922.0,72.79,72.8,72.73,72.76,6922.0
2023-08-01 14:55:00,72.76,72.79,72.74,72.75,3325.0,72.76,72.79,72.74,72.75,3325.0
2023-08-01 15:00:00,72.74,72.78,72.72,72.77,6539.0,72.74,72.78,72.72,72.77,6539.0
2023-08-01 15:05:00,72.79,72.81,72.78,72.8,4203.0,72.79,72.81,72.78,72.8,4203.0
2023-08-01 15:10:00,72.81,72.84,72.81,72.83,10853.0,72.81,72.84,72.81,72.83,10853.0
2023-08-01 15:15:00,72.83,72.83,72.79,72.79,3750.0,72.83,72.83,72.79,72.79,3750.0
2023-08-01 15:20:00,72.79,72.92,72.78,72.92,13449.0,72.79,72.92,72.78,72.92,13449.0
2023-08-01 15:25:00,72.92,72.92,72.85,72.87,10487.0,72.92,72.92,72.85,72.87,10487.0
2023-08-01 15:30:00,72.87,72.94,72.86,72.92,28706.0,72.87,72.94,72.86,72.92,28706.0
2023-08-01 15:35:00,72.92,72.95,72.89,72.9,14636.0,72.92,72.95,72.89,72.9,14636.0
2023-08-01 15:40:00,72.89,72.98,72.89,72.95,24628.0,72.89,72.98,72.89,72.95,24628.0
2023-08-01 15:45:00,72.95,72.97,72.94,72.95,16668.0,72.95,72.97,72.94,72.95,16668.0
2023-08-01 15:50:00,72.95,73.01,72.95,72.98,89181.0,72.95,73.01,72.95,72.98,89181.0
2023-08-01 15:55:00,72.99,73.03,72.96,72.98,100512.0,72.99,73.03,72.96,72.98,100512.0
2023-08-02 09:30:00,72.67,72.7,72.3,72.46,78541.0,72.67,72.7,72.3,72.46,78541.0
2023-08-02 09:35:00,72.47,72.56,72.39,72.55,33467.0,72.47,72.56,72.39,72.55,33467.0
2023-08-02 09:40:00,72.56,72.58,72.39,72.5,41978.0,72.56,72.58,72.39,72.5,41978.0
2023-08-02 09:45:00,72.51,72.74,72.49,72.57,32081.0,72.51,72.74,72.49,72.57,32081.0
2023-08-02 09:50:00,72.59,72.64,72.46,72.49,18174.0,72.59,72.64,72.46,72.49,18174.0
2023-08-02 09:55:00,72.47,72.47,72.32,72.35,44474.0,72.47,72.47,72.32,72.35,44474.0
2023-08-02 10:00:00,72.37,72.47,72.35,72.36,24379.0,72.37,72.47,72.35,72.36,24379.0
2023-08-02 10:05:00,72.37,72.38,72.23,72.27,42891.0,72.37,72.38,72.23,72.27,42891.0
2023-08-02 10:10:00,72.27,72.27,72.05,72.05,41341.0,72.27,72.27,72.05,72.05,41341.0
2023-08-02 10:15:00,72.04,72.25,72.02,72.25,26085.0,72.04,72.25,72.02,72.25,26085.0
2023-08-02 10:20:00,72.26,72.29,72.11,72.13,17258.0,72.26,72.29,72.11,72.13,17258.0
2023-08-02 10:25:00,72.19,72.36,72.19,72.34,37201.0,72.19,72.36,72.19,72.34,37201.0
2023-08-02 10:30:00,72.33,72.73,72.02,72.11,349677.0,72.33,72.73,72.02,72.11,349677.0
2023-08-02 10:35:00,72.08,72.08,71.68,71.74,83565.0,72.08,72.08,71.68,71.74,83565.0
2023-08-02 10:40:00,71.78,71.92,71.4,71.67,101883.0,71.78,71.92,71.4,71.67,101883.0
2023-08-02 10:45:00,71.66,71.79,71.55,71.56,58465.0,71.66,71.79,71.55,71.56,58465.0
2023-08-02 10:50:00,71.56,71.58,71.24,71.29,75639.0,71.56,71.58,71.24,71.29,75639.0
2023-08-02 10:55:00,71.3,71.43,71.11,71.2,57623.0,71.3,71.43,71.11,71.2,57623.0
2023-08-02 11:00:00,71.25,71.34,71.12,71.25,50870.0,71.25,71.34,71.12,71.25,50870.0
2023-08-02 11:05:00,71.25,71.3,71.08,71.25,23459.0,71.25,71.3,71.08,71.25,23459.0
2023-08-02 11:10:00,71.28,71.44,71.15,71.4,30342.0,71.28,71.44,71.15,71.4,30342.0
2023-08-02 11:15:00,71.39,71.41,71.09,71.12,26537.0,71.39,71.41,71.09,71.12,26537.0
2023-08-02 11:20:00,71.12,71.41,71.12,71.35,20649.0,71.12,71.41,71.12,71.35,20649.0
2023-08-02 11:25:00,71.36,71.44,71.31,71.32,16099.0,71.36,71.44,71.31,71.32,16099.0
2023-08-02 11:30:00,71.3,71.3,71.03,71.09,35226.0,71.3,71.3,71.03,71.09,35226.0
2023-08-02 11:35:00,71.09,71.24,71.02,71.11,17427.0,71.09,71.24,71.02,71.11,17427.0
2023-08-02 11:40:00,71.12,71.23,71.09,71.18,17132.0,71.12,71.23,71.09,71.18,17132.0
2023-08-02 11:45:00,71.21,71.25,71.12,71.13,11656.0,71.21,71.25,71.12,71.13,11656.0
2023-08-02 11:50:00,71.1,71.14,71.02,71.1,23153.0,71.1,71.14,71.02,71.1,23153.0
2023-08-02 11:55:00,71.08,71.09,71.03,71.04,17700.0,71.08,71.09,71.03,71.04,17700.0
2023-08-02 12:00:00,71.06,71.18,71.06,71.09,32132.0,71.06,71.18,71.06,71.09,32132.0
2023-08-02 12:05:00,71.11,71.16,71.04,71.1,18835.0,71.11,71.16,71.04,71.1,18835.0
2023-08-02 12:10:00,71.13,71.13,70.96,71.02,34696.0,71.13,71.13,70.96,71.02,34696.0
2023-08-02 12:15:00,71.02,71.07,70.99,71.07,34875.0,71.02,71.07,70.99,71.07,34875.0
2023-08-02 12:20:00,71.08,71.12,71.02,71.09,6556.0,71.08,71.12,71.02,71.09,6556.0
2023-08-02 12:25:00,71.06,71.06,70.88,70.95,60883.0,71.06,71.06,70.88,70.95,60883.0
2023-08-02 12:30:00,70.95,71.0,70.88,70.99,17869.0,70.95,71.0,70.88,70.99,17869.0
2023-08-02 12:35:00,70.98,71.13,70.97,71.12,14298.0,70.98,71.13,70.97,71.12,14298.0
2023-08-02 12:40:00,71.13,71.22,71.11,71.22,40190.0,71.13,71.22,71.11,71.22,40190.0
2023-08-02 12:45:00,71.22,71.3,71.19,71.19,38309.0,71.22,71.3,71.19,71.19,38309.0
2023-08-02 12:50:00,71.21,71.23,71.01,71.03,9472.0,71.21,71.23,71.01,71.03,9472.0
2023-08-02 12:55:00,71.04,71.21,71.04,71.19,28368.0,71.04,71.21,71.04,71.19,28368.0
2023-08-02 13:00:00,71.21,71.21,71.12,71.12,8334.0,71.21,71.21,71.12,71.12,8334.0
2023-08-02 13:05:00,71.12,71.15,71.02,71.04,19683.0,71.12,71.15,71.02,71.04,19683.0
2023-08-02 13:10:00,71.04,71.06,70.91,70.92,18721.0,71.04,71.06,70.91,70.92,18721.0
2023-08-02 13:15:00,70.92,71.05,70.91,71.03,31546.0,70.92,71.05,70.91,71.03,31546.0
2023-08-02 13:20:00,71.05,71.08,71.0,71.0,11661.0,71.05,71.08,71.0,71.0,11661.0
2023-08-02 13:25:00,71.01,71.06,71.0,71.03,23244.0,71.01,71.06,71.0,71.03,23244.0
2023-08-02 13:30:00,71.02,71.07,71.01,71.06,11582.0,71.02,71.07,71.01,71.06,11582.0
2023-08-02 13:35:00,71.07,71.1,71.06,71.09,11455.0,71.07,71.1,71.06,71.09,11455.0
2023-08-02 13:40:00,71.12,71.12,70.98,70.99,10384.0,71.12,71.12,70.98,70.99,10384.0
2023-08-02 13:45:00,70.99,71.02,70.99,71.01,4740.0,70.99,71.02,70.99,71.01,4740.0
2023-08-02 13:50:00,71.02,71.02,70.96,70.99,8627.0,71.02,71.02,70.96,70.99,8627.0
2023-08-02 13:55:00,70.98,71.01,70.94,70.94,17718.0,70.98,71.01,70.94,70.94,17718.0
2023-08-02 14:00:00,70.95,71.2,70.95,71.2,18981.0,70.95,71.2,70.95,71.2,18981.0
2023-08-02 14:05:00,71.19,71.4,71.18,71.31,20402.0,71.19,71.4,71.18,71.31,20402.0
2023-08-02 14:10:00,71.32,71.35,71.18,71.22,14898.0,71.32,71.35,71.18,71.22,14898.0
2023-08-02 14:15:00,71.25,71.32,71.22,71.23,15464.0,71.25,71.32,71.22,71.23,15464.0
2023-08-02 14:20:00,71.23,71.33,71.23,71.3,15780.0,71.23,71.33,71.23,71.3,15780.0
2023-08-02 14:25:00,71.31,71.31,71.21,71.31,61792.0,71.31,71.31,71.21,71.31,61792.0
2023-08-02 14:30:00,71.31,71.37,71.28,71.35,39666.0,71.31,71.37,71.28,71.35,39666.0
2023-08-02 14:35:00,71.35,71.38,71.32,71.37,31923.0,71.35,71.38,71.32,71.37,31923.0
2023-08-02 14:40:00,71.36,71.37,71.33,71.35,12915.0,71.36,71.37,71.33,71.35,12915.0
2023-08-02 14:45:00,71.35,71.44,71.34,71.41,25669.0,71.35,71.44,71.34,71.41,25669.0
2023-08-02 14:50:00,71.41,71.55,71.41,71.5,58555.0,71.41,71.55,71.41,71.5,58555.0
2023-08-02 14:55:00,71.51,71.55,71.51,71.53,80568.0,71.51,71.55,71.51,71.53,80568.0
2023-08-02 15:00:00,71.54,71.58,71.52,71.55,61990.0,71.54,71.58,71.52,71.55,61990.0
2023-08-02 15:05:00,71.55,71.56,71.49,71.5,32361.0,71.55,71.56,71.49,71.5,32361.0
2023-08-02 15:10:00,71.5,71.54,71.49,71.5,13379.0,71.5,71.54,71.49,71.5,13379.0
2023-08-02 15:15:00,71.51,71.54,71.5,71.54,12931.0,71.51,71.54,71.5,71.54,12931.0
2023-08-02 15:20:00,71.54,71.56,71.5,71.51,40959.0,71.54,71.56,71.5,71.51,40959.0
2023-08-02 15:25:00,71.5,71.5,71.4,71.47,37935.0,71.5,71.5,71.4,71.47,37935.0
2023-08-02 15:30:00,71.46,71.46,71.42,71.45,18005.0,71.46,71.46,71.42,71.45,18005.0
2023-08-02 15:35:00,71.45,71.46,71.42,71.45,25506.0,71.45,71.46,71.42,71.45,25506.0
2023-08-02 15:40:00,71.45,71.47,71.43,71.45,50523.0,71.45,71.47,71.43,71.45,50523.0
2023-08-02 15:45:00,71.45,71.49,71.45,71.49,31319.0,71.45,71.49,71.45,71.49,31319.0
2023-08-02 15:50:00,71.48,71.55,71.47,71.53,55928.0,71.48,71.55,71.47,71.53,55928.0
2023-08-02 15:55:00,71.53,71.53,71.48,71.48,92191.0,71.53,71.53,71.48,71.48,92191.0
2023-08-03 09:30:00,71.7,71.87,71.7,71.84,242159.0,71.7,71.87,71.7,71.84,242159.0
2023-08-03 09:35:00,71.85,72.09,71.8,71.81,76459.0,71.85,72.09,71.8,71.81,76459.0
2023-08-03 09:40:00,71.81,71.91,71.75,71.85,30735.0,71.81,71.91,71.75,71.85,30735.0
2023-08-03 09:45:00,71.91,72.09,71.84,72.01,42331.0,71.91,72.09,71.84,72.01,42331.0
2023-08-03 09:50:00,72.0,72.08,71.9,72.05,27612.0,72.0,72.08,71.9,72.05,27612.0
2023-08-03 09:55:00,72.03,72.11,72.0,72.07,20478.0,72.03,72.11,72.0,72.07,20478.0
2023-08-03 10:00:00,72.04,72.16,72.02,72.11,18186.0,72.04,72.16,72.02,72.11,18186.0
2023-08-03 10:05:00,72.14,72.34,72.08,72.3,40930.0,72.14,72.34,72.08,72.3,40930.0
2023-08-03 10:10:00,72.29,72.33,72.01,72.02,53824.0,72.29,72.33,72.01,72.02,53824.0
2023-08-03 10:15:00,72.02,72.06,71.91,71.93,22054.0,72.02,72.06,71.91,71.93,22054.0
2023-08-03 10:20:00,71.95,72.04,71.94,72.03,13280.0,71.95,72.04,71.94,72.03,13280.0
2023-08-03 10:25:00,72.02,72.05,71.96,72.03,17382.0,72.02,72.05,71.96,72.03,17382.0
2023-08-03 10:30:00,72.02,72.04,71.97,72.02,15395.0,72.02,72.04,71.97,72.02,15395.0
2023-08-03 10:35:00,72.03,72.3,72.03,72.27,26562.0,72.03,72.3,72.03,72.27,26562.0
2023-08-03 10:40:00,72.28,72.46,72.27,72.43,37276.0,72.28,72.46,72.27,72.43,37276.0
2023-08-03 10:45:00,72.43,72.43,72.26,72.34,23757.0,72.43,72.43,72.26,72.34,23757.0
2023-08-03 10:50:00,72.33,72.38,72.18,72.21,23685.0,72.33,72.38,72.18,72.21,23685.0
2023-08-03 10:55:00,72.19,72.26,72.07,72.24,28058.0,72.19,72.26,72.07,72.24,28058.0
2023-08-03 11:00:00,72.25,72.45,72.25,72.38,19862.0,72.25,72.45,72.25,72.38,19862.0
2023-08-03 11:05:00,72.39,72.55,72.34,72.5,29096.0,72.39,72.55,72.34,72.5,29096.0
2023-08-03 11:10:00,72.51,72.57,72.45,72.5,18868.0,72.51,72.57,72.45,72.5,18868.0
2023-08-03 11:15:00,72.5,72.69,72.44,72.61,22202.0,72.5,72.69,72.44,72.61,22202.0
2023-08-03 11:20:00,72.62,72.69,72.48,72.49,17648.0,72.62,72.69,72.48,72.49,17648.0
2023-08-03 11:25:00,72.51,72.81,72.51,72.72,40493.0,72.51,72.81,72.51,72.72,40493.0
2023-08-03 11:30:00,72.73,72.88,72.67,72.69,28705.0,72.73,72.88,72.67,72.69,28705.0
2023-08-03 11:35:00,72.68,72.8,72.67,72.69,19977.0,72.68,72.8,72.67,72.69,19977.0
2023-08-03 11:40:00,72.68,72.81,72.6,72.72,16923.0,72.68,72.81,72.6,72.72,16923.0
2023-08-03 11:45:00,72.71,72.79,72.69,72.78,18123.0,72.71,72.79,72.69,72.78,18123.0
2023-08-03 11:50:00,72.77,72.88,72.74,72.88,17062.0,72.77,72.88,72.74,72.88,17062.0
2023-08-03 11:55:00,72.87,72.87,72.77,72.79,19112.0,72.87,72.87,72.77,72.79,19112.0
2023-08-03 12:00:00,72.8,72.84,72.68,72.71,23903.0,72.8,72.84,72.68,72.71,23903.0
2023-08-03 12:05:00,72.7,72.72,72.62,72.67,17353.0,72.7,72.72,72.62,72.67,17353.0
2023-08-03 12:10:00,72.67,72.86,72.67,72.83,17104.0,72.67,72.86,72.67,72.83,17104.0
2023-08-03 12:15:00,72.84,72.92,72.8,72.85,13019.0,72.84,72.92,72.8,72.85,13019.0
2023-08-03 12:20:00,72.84,72.92,72.84,72.9,9845.0,72.84,72.92,72.84,72.9,9845.0
2023-08-03 12:25:00,72.92,73.05,72.9,73.04,38338.0,72.92,73.05,72.9,73.04,38338.0
2023-08-03 12:30:00,73.04,73.11,72.97,72.98,25757.0,73.04,73.11,72.97,72.98,25757.0
2023-08-03 12:35:00,72.98,72.99,72.9,72.93,8025.0,72.98,72.99,72.9,72.93,8025.0
2023-08-03 12:40:00,72.94,73.08,72.9,73.08,12150.0,72.94,73.08,72.9,73.08,12150.0
2023-08-03 12:45:00,73.08,73.11,73.04,73.09,13020.0,73.08,73.11,73.04,73.09,13020.0
2023-08-03 12:50:00,73.1,73.1,72.98,72.98,7415.0,73.1,73.1,72.98,72.98,7415.0
2023-08-03 12:55:00,72.98,73.1,72.97,73.09,10470.0,72.98,73.1,72.97,73.09,10470.0
2023-08-03 13:00:00,73.09,73.23,73.09,73.15,29637.0,73.09,73.23,73.09,73.15,29637.0
2023-08-03 13:05:00,73.14,73.16,73.04,73.09,21072.0,73.14,73.16,73.04,73.09,21072.0
2023-08-03 13:10:00,73.09,73.15,73.09,73.12,5800.0,73.09,73.15,73.09,73.12,5800.0
2023-08-03 13:15:00,73.11,73.15,73.04,73.14,9900.0,73.11,73.15,73.04,73.14,9900.0
2023-08-03 13:20:00,73.11,73.17,73.08,73.17,15565.0,73.11,73.17,73.08,73.17,15565.0
2023-08-03 13:25:00,73.18,73.25,73.17,73.19,31358.0,73.18,73.25,73.17,73.19,31358.0
2023-08-03 13:30:00,73.19,73.24,73.18,73.23,13557.0,73.19,73.24,73.18,73.23,13557.0
2023-08-03 13:35:00,73.22,73.23,73.12,73.13,27239.0,73.22,73.23,73.12,73.13,27239.0
2023-08-03 13:40:00,73.12,73.14,73.07,73.08,13564.0,73.12,73.14,73.07,73.08,13564.0
2023-08-03 13:45:00,73.07,73.08,73.0,73.05,22259.0,73.07,73.08,73.0,73.05,22259.0
2023-08-03 13:50:00,73.05,73.13,73.01,73.03,26384.0,73.05,73.13,73.01,73.03,26384.0
2023-08-03 13:55:00,73.03,73.05,72.92,72.98,31028.0,73.03,73.05,72.92,72.98,31028.0
2023-08-03 14:00:00,72.99,73.03,72.93,72.96,27822.0,72.99,73.03,72.93,72.96,27822.0
2023-08-03 14:05:00,72.97,73.05,72.97,73.04,11150.0,72.97,73.05,72.97,73.04,11150.0
2023-08-03 14:10:00,73.04,73.04,72.94,72.95,11725.0,73.04,73.04,72.94,72.95,11725.0
2023-08-03 14:15:00,72.96,73.0,72.93,72.98,10245.0,72.96,73.0,72.93,72.98,10245.0
2023-08-03 14:20:00,72.99,73.05,72.89,73.05,37532.0,72.99,73.05,72.89,73.05,37532.0
2023-08-03 14:25:00,73.03,73.1,72.96,72.98,38262.0,73.03,73.1,72.96,72.98,38262.0
2023-08-03 14:30:00,72.99,73.03,72.96,73.0,29133.0,72.99,73.03,72.96,73.0,29133.0
2023-08-03 14:35:00,73.01,73.06,73.0,73.03,13891.0,73.01,73.06,73.0,73.03,13891.0
2023-08-03 14:40:00,73.03,73.07,73.03,73.04,19369.0,73.03,73.07,73.03,73.04,19369.0
2023-08-03 14:45:00,73.04,73.05,73.0,73.03,12813.0,73.04,73.05,73.0,73.03,12813.0
2023-08-03 14:50:00,73.04,73.05,73.01,73.03,12061.0,73.04,73.05,73.01,73.03,12061.0
2023-08-03 14:55:00,73.05,73.07,73.01,73.05,24979.0,73.05,73.07,73.01,73.05,24979.0
2023-08-03 15:00:00,73.05,73.05,73.02,73.05,9610.0,73.05,73.05,73.02,73.05,9610.0
2023-08-03 15:05:00,73.05,73.05,72.98,72.99,13998.0,73.05,73.05,72.98,72.99,13998.0
2023-08-03 15:10:00,72.98,73.01,72.97,73.0,9790.0,72.98,73.01,72.97,73.0,9790.0
2023-08-03 15:15:00,73.0,73.0,72.96,72.98,25391.0,73.0,73.0,72.96,72.98,25391.0
2023-08-03 15:20:00,72.98,73.01,72.96,73.0,14559.0,72.98,73.01,72.96,73.0,14559.0
2023-08-03 15:25:00,73.0,73.04,72.99,73.04,15775.0,73.0,73.04,72.99,73.04,15775.0
2023-08-03 15:30:00,73.04,73.1,73.03,73.09,16526.0,73.04,73.1,73.03,73.09,16526.0
2023-08-03 15:35:00,73.09,73.12,73.08,73.11,35721.0,73.09,73.12,73.08,73.11,35721.0
2023-08-03 15:40:00,73.11,73.14,73.1,73.13,37078.0,73.11,73.14,73.1,73.13,37078.0
2023-08-03 15:45:00,73.12,73.13,73.07,73.08,73112.0,73.12,73.13,73.07,73.08,73112.0
2023-08-03 15:50:00,73.08,73.12,73.07,73.11,80220.0,73.08,73.12,73.07,73.11,80220.0
2023-08-03 15:55:00,73.11,73.16,73.1,73.1,192314.0,73.11,73.16,73.1,73.1,192314.0
2023-08-04 09:30:00,73.22,73.41,73.16,73.19,31521.0,73.22,73.41,73.16,73.19,31521.0
2023-08-04 09:35:00,73.2,73.27,73.07,73.17,19880.0,73.2,73.27,73.07,73.17,19880.0
2023-08-04 09:40:00,73.19,73.39,73.17,73.37,24745.0,73.19,73.39,73.17,73.37,24745.0
2023-08-04 09:45:00,73.37,73.45,73.36,73.42,25507.0,73.37,73.45,73.36,73.42,25507.0
2023-08-04 09:50:00,73.41,73.41,73.23,73.24,20706.0,73.41,73.41,73.23,73.24,20706.0
2023-08-04 09:55:00,73.24,73.28,73.1,73.18,49315.0,73.24,73.28,73.1,73.18,49315.0
2023-08-04 10:00:00,73.15,73.15,73.01,73.03,11146.0,73.15,73.15,73.01,73.03,11146.0
2023-08-04 10:05:00,73.02,73.05,72.94,73.0,15297.0,73.02,73.05,72.94,73.0,15297.0
2023-08-04 10:10:00,73.0,73.22,73.0,73.17,22835.0,73.0,73.22,73.0,73.17,22835.0
2023-08-04 10:15:00,73.19,73.31,73.14,73.3,19579.0,73.19,73.31,73.14,73.3,19579.0
2023-08-04 10:20:00,73.32,73.35,73.29,73.33,18332.0,73.32,73.35,73.29,73.33,18332.0
2023-08-04 10:25:00,73.33,73.42,73.3,73.42,16927.0,73.33,73.42,73.3,73.42,16927.0
2023-08-04 10:30:00,73.41,73.64,73.41,73.48,30646.0,73.41,73.64,73.41,73.48,30646.0
2023-08-04 10:35:00,73.48,73.56,73.47,73.53,12573.0,73.48,73.56,73.47,73.53,12573.0
2023-08-04 10:40:00,73.55,73.63,73.53,73.54,21830.0,73.55,73.63,73.53,73.54,21830.0
2023-08-04 10:45:00,73.5,73.5,73.38,73.48,15827.0,73.5,73.5,73.38,73.48,15827.0
2023-08-04 10:50:00,73.5,73.56,73.48,73.54,8375.0,73.5,73.56,73.48,73.54,8375.0
2023-08-04 10:55:00,73.54,73.54,73.41,73.44,17488.0,73.54,73.54,73.41,73.44,17488.0
2023-08-04 11:00:00,73.41,73.43,73.3,73.35,24207.0,73.41,73.43,73.3,73.35,24207.0
2023-08-04 11:05:00,73.34,73.45,73.33,73.42,5207.0,73.34,73.45,73.33,73.42,5207.0
2023-08-04 11:10:00,73.46,73.62,73.46,73.62,16938.0,73.46,73.62,73.46,73.62,16938.0
2023-08-04 11:15:00,73.63,73.64,73.57,73.61,14200.0,73.63,73.64,73.57,73.61,14200.0
2023-08-04 11:20:00,73.61,73.65,73.5,73.5,12692.0,73.61,73.65,73.5,73.5,12692.0
2023-08-04 11:25:00,73.51,73.62,73.51,73.58,18655.0,73.51,73.62,73.51,73.58,18655.0
2023-08-04 11:30:00,73.58,73.79,73.58,73.73,93196.0,73.58,73.79,73.58,73.73,93196.0
2023-08-04 11:35:00,73.7,73.75,73.65,73.75,14342.0,73.7,73.75,73.65,73.75,14342.0
2023-08-04 11:40:00,73.74,73.84,73.74,73.8,18040.0,73.74,73.84,73.74,73.8,18040.0
2023-08-04 11:45:00,73.8,73.84,73.79,73.84,22483.0,73.8,73.84,73.79,73.84,22483.0
2023-08-04 11:50:00,73.84,73.9,73.76,73.83,18576.0,73.84,73.9,73.76,73.83,18576.0
2023-08-04 11:55:00,73.83,73.84,73.7,73.72,17847.0,73.83,73.84,73.7,73.72,17847.0
2023-08-04 12:00:00,73.73,73.79,73.73,73.78,6545.0,73.73,73.79,73.73,73.78,6545.0
2023-08-04 12:05:00,73.77,73.77,73.72,73.75,5668.0,73.77,73.77,73.72,73.75,5668.0
2023-08-04 12:10:00,73.75,73.83,73.72,73.82,14780.0,73.75,73.83,73.72,73.82,14780.0
2023-08-04 12:15:00,73.82,73.88,73.8,73.84,15991.0,73.82,73.88,73.8,73.84,15991.0
2023-08-04 12:20:00,73.84,74.01,73.84,73.92,115492.0,73.84,74.01,73.84,73.92,115492.0
2023-08-04 12:25:00,73.94,73.96,73.91,73.96,12883.0,73.94,73.96,73.91,73.96,12883.0
2023-08-04 12:30:00,73.97,74.04,73.96,74.01,29342.0,73.97,74.04,73.96,74.01,29342.0
2023-08-04 12:35:00,74.01,74.09,74.01,74.05,30227.0,74.01,74.09,74.01,74.05,30227.0
2023-08-04 12:40:00,74.05,74.17,74.03,74.16,22988.0,74.05,74.17,74.03,74.16,22988.0
2023-08-04 12:45:00,74.15,74.18,74.11,74.15,23923.0,74.15,74.18,74.11,74.15,23923.0
2023-08-04 12:50:00,74.15,74.29,74.15,74.25,27381.0,74.15,74.29,74.15,74.25,27381.0
2023-08-04 12:55:00,74.24,74.27,74.19,74.25,15862.0,74.24,74.27,74.19,74.25,15862.0
2023-08-04 13:00:00,74.25,74.26,74.19,74.25,13049.0,74.25,74.26,74.19,74.25,13049.0
2023-08-04 13:05:00,74.25,74.25,74.15,74.17,12604.0,74.25,74.25,74.15,74.17,12604.0
2023-08-04 13:10:00,74.19,74.19,74.15,74.17,7799.0,74.19,74.19,74.15,74.17,7799.0
2023-08-04 13:15:00,74.16,74.17,74.14,74.17,7476.0,74.16,74.17,74.14,74.17,7476.0
2023-08-04 13:20:00,74.16,74.17,74.14,74.17,4416.0,74.16,74.17,74.14,74.17,4416.0
2023-08-04 13:25:00,74.18,74.2,74.13,74.16,11351.0,74.18,74.2,74.13,74.16,11351.0
2023-08-04 13:30:00,74.14,74.17,74.11,74.13,10182.0,74.14,74.17,74.11,74.13,10182.0
2023-08-04 13:35:00,74.13,74.16,74.07,74.08,17504.0,74.13,74.16,74.07,74.08,17504.0
2023-08-04 13:40:00,74.07,74.13,74.07,74.13,13049.0,74.07,74.13,74.07,74.13,13049.0
2023-08-04 13:45:00,74.14,74.16,74.1,74.15,17383.0,74.14,74.16,74.1,74.15,17383.0
2023-08-04 13:50:00,74.16,74.16,74.1,74.14,19230.0,74.16,74.16,74.1,74.14,19230.0
2023-08-04 13:55:00,74.14,74.14,74.09,74.13,21019.0,74.14,74.14,74.09,74.13,21019.0
2023-08-04 14:00:00,74.12,74.12,74.01,74.03,20951.0,74.12,74.12,74.01,74.03,20951.0
2023-08-04 14:05:00,74.02,74.03,73.97,73.99,30554.0,74.02,74.03,73.97,73.99,30554.0
2023-08-04 14:10:00,73.99,74.06,73.97,74.02,8428.0,73.99,74.06,73.97,74.02,8428.0
2023-08-04 14:15:00,74.02,74.02,73.88,73.91,27293.0,74.02,74.02,73.88,73.91,27293.0
2023-08-04 14:20:00,73.9,74.01,73.83,73.96,22491.0,73.9,74.01,73.83,73.96,22491.0
2023-08-04 14:25:00,73.95,74.1,73.92,73.95,35470.0,73.95,74.1,73.92,73.95,35470.0
2023-08-04 14:30:00,73.95,73.98,73.87,73.9,16809.0,73.95,73.98,73.87,73.9,16809.0
2023-08-04 14:35:00,73.9,73.92,73.88,73.89,15948.0,73.9,73.92,73.88,73.89,15948.0
2023-08-04 14:40:00,73.9,73.92,73.87,73.9,9779.0,73.9,73.92,73.87,73.9,9779.0
2023-08-04 14:45:00,73.9,73.9,73.84,73.85,12679.0,73.9,73.9,73.84,73.85,12679.0
2023-08-04 14:50:00,73.84,73.88,73.79,73.82,21542.0,73.84,73.88,73.79,73.82,21542.0
2023-08-04 14:55:00,73.81,73.82,73.77,73.81,16340.0,73.81,73.82,73.77,73.81,16340.0
2023-08-04 15:00:00,73.83,73.84,73.8,73.81,20722.0,73.83,73.84,73.8,73.81,20722.0
2023-08-04 15:05:00,73.82,73.83,73.8,73.8,11142.0,73.82,73.83,73.8,73.8,11142.0
2023-08-04 15:10:00,73.8,73.84,73.8,73.81,11837.0,73.8,73.84,73.8,73.81,11837.0
2023-08-04 15:15:00,73.8,73.82,73.79,73.8,10077.0,73.8,73.82,73.79,73.8,10077.0
2023-08-04 15:20:00,73.8,73.82,73.78,73.81,12076.0,73.8,73.82,73.78,73.81,12076.0
2023-08-04 15:25:00,73.81,73.81,73.78,73.81,21213.0,73.81,73.81,73.78,73.81,21213.0
2023-08-04 15:30:00,73.81,73.84,73.8,73.81,37015.0,73.81,73.84,73.8,73.81,37015.0
2023-08-04 15:35:00,73.81,73.87,73.81,73.84,49567.0,73.81,73.87,73.81,73.84,49567.0
2023-08-04 15:40:00,73.84,73.87,73.8,73.81,22222.0,73.84,73.87,73.8,73.81,22222.0
2023-08-04 15:45:00,73.81,73.82,73.78,73.8,35292.0,73.81,73.82,73.78,73.8,35292.0
2023-08-04 15:50:00,73.8,73.84,73.79,73.81,36958.0,73.8,73.84,73.79,73.81,36958.0
2023-08-04 15:55:00,73.8,73.82,73.79,73.82,117690.0,73.8,73.82,73.79,73.82,117690.0
2023-08-07 09:30:00,73.76,73.76,73.47,73.62,61319.0,73.76,73.76,73.47,73.62,61319.0
2023-08-07 09:35:00,73.61,73.63,73.48,73.59,30028.0,73.61,73.63,73.48,73.59,30028.0
2023-08-07 09:40:00,73.6,73.63,73.49,73.49,19824.0,73.6,73.63,73.49,73.49,19824.0
2023-08-07 09:45:00,73.51,73.59,73.43,73.45,41042.0,73.51,73.59,73.43,73.45,41042.0
2023-08-07 09:50:00,73.45,73.47,73.24,73.29,40706.0,73.45,73.47,73.24,73.29,40706.0
2023-08-07 09:55:00,73.29,73.4,73.22,73.26,20937.0,73.29,73.4,73.22,73.26,20937.0
2023-08-07 10:00:00,73.28,73.3,73.1,73.19,42153.0,73.28,73.3,73.1,73.19,42153.0
2023-08-07 10:05:00,73.18,73.27,73.03,73.21,42930.0,73.18,73.27,73.03,73.21,42930.0
2023-08-07 10:10:00,73.23,73.35,73.21,73.31,19569.0,73.23,73.35,73.21,73.31,19569.0
2023-08-07 10:15:00,73.28,73.28,73.14,73.22,30283.0,73.28,73.28,73.14,73.22,30283.0
2023-08-07 10:20:00,73.23,73.23,73.06,73.22,26784.0,73.23,73.23,73.06,73.22,26784.0
2023-08-07 10:25:00,73.21,73.29,73.15,73.18,21582.0,73.21,73.29,73.15,73.18,21582.0
2023-08-07 10:30:00,73.19,73.19,73.08,73.12,14348.0,73.19,73.19,73.08,73.12,14348.0
2023-08-07 10:35:00,73.11,73.23,73.07,73.2,31738.0,73.11,73.23,73.07,73.2,31738.0
2023-08-07 10:40:00,73.2,73.38,73.2,73.29,23488.0,73.2,73.38,73.2,73.29,23488.0
2023-08-07 10:45:00,73.3,73.39,73.24,73.32,11234.0,73.3,73.39,73.24,73.32,11234.0
2023-08-07 10:50:00,73.32,73.34,73.16,73.16,11558.0,73.32,73.34,73.16,73.16,11558.0
2023-08-07 10:55:00,73.16,73.26,73.11,73.21,12995.0,73.16,73.26,73.11,73.21,12995.0
2023-08-07 11:00:00,73.2,73.22,73.07,73.13,29759.0,73.2,73.22,73.07,73.13,29759.0
2023-08-07 11:05:00,73.16,73.22,73.06,73.12,26291.0,73.16,73.22,73.06,73.12,26291.0
2023-08-07 11:10:00,73.15,73.16,73.08,73.11,16853.0,73.15,73.16,73.08,73.11,16853.0
2023-08-07 11:15:00,73.11,73.3,73.11,73.3,21924.0,73.11,73.3,73.11,73.3,21924.0
2023-08-07 11:20:00,73.31,73.47,73.3,73.45,38194.0,73.31,73.47,73.3,73.45,38194.0
2023-08-07 11:25:00,73.45,73.45,73.25,73.27,28415.0,73.45,73.45,73.25,73.27,28415.0
2023-08-07 11:30:00,73.25,73.34,73.2,73.25,29953.0,73.25,73.34,73.2,73.25,29953.0
2023-08-07 11:35:00,73.22,73.35,73.19,73.26,25530.0,73.22,73.35,73.19,73.26,25530.0
2023-08-07 11:40:00,73.24,73.33,73.23,73.3,9914.0,73.24,73.33,73.23,73.3,9914.0
2023-08-07 11:45:00,73.31,73.44,73.3,73.39,33975.0,73.31,73.44,73.3,73.39,33975.0
2023-08-07 11:50:00,73.44,73.52,73.4,73.4,38211.0,73.44,73.52,73.4,73.4,38211.0
2023-08-07 11:55:00,73.4,73.41,73.31,73.37,16534.0,73.4,73.41,73.31,73.37,16534.0
2023-08-07 12:00:00,73.36,73.46,73.34,73.41,19217.0,73.36,73.46,73.34,73.41,19217.0
2023-08-07 12:05:00,73.43,73.47,73.34,73.47,8755.0,73.43,73.47,73.34,73.47,8755.0
2023-08-07 12:10:00,73.49,73.49,73.37,73.38,6591.0,73.49,73.49,73.37,73.38,6591.0
2023-08-07 12:15:00,73.38,73.52,73.38,73.49,18518.0,73.38,73.52,73.38,73.49,18518.0
2023-08-07 12:20:00,73.51,73.58,73.5,73.55,26622.0,73.51,73.58,73.5,73.55,26622.0
2023-08-07 12:25:00,73.54,73.54,73.45,73.47,10970.0,73.54,73.54,73.45,73.47,10970.0
2023-08-07 12:30:00,73.47,73.47,73.39,73.41,7318.0,73.47,73.47,73.39,73.41,7318.0
2023-08-07 12:35:00,73.4,73.44,73.39,73.42,3759.0,73.4,73.44,73.39,73.42,3759.0
2023-08-07 12:40:00,73.43,73.54,73.41,73.49,11786.0,73.43,73.54,73.41,73.49,11786.0
2023-08-07 12:45:00,73.5,73.59,73.5,73.57,4909.0,73.5,73.59,73.5,73.57,4909.0
2023-08-07 12:50:00,73.56,73.57,73.5,73.57,8716.0,73.56,73.57,73.5,73.57,8716.0
2023-08-07 12:55:00,73.56,73.56,73.51,73.55,8475.0,73.56,73.56,73.51,73.55,8475.0
2023-08-07 13:00:00,73.56,73.58,73.5,73.51,7773.0,73.56,73.58,73.5,73.51,7773.0
2023-08-07 13:05:00,73.51,73.58,73.5,73.57,8701.0,73.51,73.58,73.5,73.57,8701.0
2023-08-07 13:10:00,73.57,73.64,73.53,73.55,13927.0,73.57,73.64,73.53,73.55,13927.0
2023-08-07 13:15:00,73.57,73.69,73.56,73.69,14147.0,73.57,73.69,73.56,73.69,14147.0
2023-08-07 13:20:00,73.7,73.72,73.65,73.69,20008.0,73.7,73.72,73.65,73.69,20008.0
2023-08-07 13:25:00,73.69,73.71,73.66,73.69,3632.0,73.69,73.71,73.66,73.69,3632.0
2023-08-07 13:30:00,73.71,73.75,73.64,73.65,13538.0,73.71,73.75,73.64,73.65,13538.0
2023-08-07 13:35:00,73.65,73.69,73.64,73.68,3830.0,73.65,73.69,73.64,73.68,3830.0
2023-08-07 13:40:00,73.69,73.69,73.61,73.61,9567.0,73.69,73.69,73.61,73.61,9567.0
2023-08-07 13:45:00,73.59,73.61,73.56,73.6,10315.0,73.59,73.61,73.56,73.6,10315.0
2023-08-07 13:50:00,73.6,73.6,73.5,73.54,11638.0,73.6,73.6,73.5,73.54,11638.0
2023-08-07 13:55:00,73.53,73.56,73.49,73.52,6250.0,73.53,73.56,73.49,73.52,6250.0
2023-08-07 14:00:00,73.5,73.52,73.44,73.46,12895.0,73.5,73.52,73.44,73.46,12895.0
2023-08-07 14:05:00,73.45,73.45,73.34,73.39,14860.0,73.45,73.45,73.34,73.39,14860.0
2023-08-07 14:10:00,73.4,73.44,73.37,73.42,10359.0,73.4,73.44,73.37,73.42,10359.0
2023-08-07 14:15:00,73.43,73.44,73.36,73.42,8450.0,73.43,73.44,73.36,73.42,8450.0
2023-08-07 14:20:00,73.42,73.42,73.35,73.35,7446.0,73.42,73.42,73.35,73.35,7446.0
2023-08-07 14:25:00,73.34,73.44,73.31,73.4,28689.0,73.34,73.44,73.31,73.4,28689.0
2023-08-07 14:30:00,73.39,73.57,73.39,73.56,16749.0,73.39,73.57,73.39,73.56,16749.0
2023-08-07 14:35:00,73.56,73.58,73.54,73.55,8245.0,73.56,73.58,73.54,73.55,8245.0
2023-08-07 14:40:00,73.55,73.58,73.55,73.58,10735.0,73.55,73.58,73.55,73.58,10735.0
2023-08-07 14:45:00,73.58,73.65,73.58,73.6,19112.0,73.58,73.65,73.58,73.6,19112.0
2023-08-07 14:50:00,73.6,73.68,73.59,73.68,4585.0,73.6,73.68,73.59,73.68,4585.0
2023-08-07 14:55:00,73.68,73.71,73.66,73.71,8350.0,73.68,73.71,73.66,73.71,8350.0
2023-08-07 15:00:00,73.71,73.72,73.68,73.69,14267.0,73.71,73.72,73.68,73.69,14267.0
2023-08-07 15:05:00,73.68,73.69,73.64,73.64,7778.0,73.68,73.69,73.64,73.64,7778.0
2023-08-07 15:10:00,73.65,73.66,73.62,73.62,6494.0,73.65,73.66,73.62,73.62,6494.0
2023-08-07 15:15:00,73.61,73.64,73.59,73.63,13940.0,73.61,73.64,73.59,73.63,13940.0
2023-08-07 15:20:00,73.63,73.69,73.62,73.69,14919.0,73.63,73.69,73.62,73.69,14919.0
2023-08-07 15:25:00,73.69,73.71,73.68,73.71,25063.0,73.69,73.71,73.68,73.71,25063.0
2023-08-07 15:30:00,73.71,73.78,73.71,73.77,27908.0,73.71,73.78,73.71,73.77,27908.0
2023-08-07 15:35:00,73.77,73.83,73.77,73.8,65437.0,73.77,73.83,73.77,73.8,65437.0
2023-08-07 15:40:00,73.8,73.8,73.76,73.79,31027.0,73.8,73.8,73.76,73.79,31027.0
2023-08-07 15:45:00,73.79,73.87,73.78,73.84,49245.0,73.79,73.87,73.78,73.84,49245.0
2023-08-07 15:50:00,73.84,73.86,73.83,73.85,30628.0,73.84,73.86,73.83,73.85,30628.0
2023-08-07 15:55:00,73.84,73.85,73.81,73.85,47706.0,73.84,73.85,73.81,73.85,47706.0
2023-08-08 09:30:00,72.47,72.49,72.26,72.27,58224.0,72.47,72.49,72.26,72.27,58224.0
2023-08-08 09:35:00,72.27,72.27,72.04,72.12,69490.0,72.27,72.27,72.04,72.12,69490.0
2023-08-08 09:40:00,72.12,72.41,72.1,72.35,42979.0,72.12,72.41,72.1,72.35,42979.0
2023-08-08 09:45:00,72.36,72.48,72.1,72.11,54964.0,72.36,72.48,72.1,72.11,54964.0
2023-08-08 09:50:00,72.09,72.3,72.09,72.28,39801.0,72.09,72.3,72.09,72.28,39801.0
2023-08-08 09:55:00,72.25,72.36,72.21,72.34,33571.0,72.25,72.36,72.21,72.34,33571.0
2023-08-08 10:00:00,72.34,72.6,72.34,72.58,75399.0,72.34,72.6,72.34,72.58,75399.0
2023-08-08 10:05:00,72.56,72.68,72.56,72.62,65574.0,72.56,72.68,72.56,72.62,65574.0
2023-08-08 10:10:00,72.6,72.64,72.49,72.57,24708.0,72.6,72.64,72.49,72.57,24708.0
2023-08-08 10:15:00,72.61,72.68,72.57,72.62,28473.0,72.61,72.68,72.57,72.62,28473.0
2023-08-08 10:20:00,72.6,72.65,72.52,72.59,11563.0,72.6,72.65,72.52,72.59,11563.0
2023-08-08 10:25:00,72.6,72.8,72.6,72.78,64248.0,72.6,72.8,72.6,72.78,64248.0
2023-08-08 10:30:00,72.77,72.78,72.71,72.75,13211.0,72.77,72.78,72.71,72.75,13211.0
2023-08-08 10:35:00,72.76,72.8,72.59,72.72,15207.0,72.76,72.8,72.59,72.72,15207.0
2023-08-08 10:40:00,72.71,72.87,72.69,72.83,21585.0,72.71,72.87,72.69,72.83,21585.0
2023-08-08 10:45:00,72.84,72.88,72.78,72.82,15369.0,72.84,72.88,72.78,72.82,15369.0
2023-08-08 10:50:00,72.82,72.83,72.76,72.8,14185.0,72.82,72.83,72.76,72.8,14185.0
2023-08-08 10:55:00,72.81,72.85,72.77,72.83,14295.0,72.81,72.85,72.77,72.83,14295.0
2023-08-08 11:00:00,72.83,72.84,72.69,72.73,17109.0,72.83,72.84,72.69,72.73,17109.0
2023-08-08 11:05:00,72.71,72.88,72.66,72.81,21230.0,72.71,72.88,72.66,72.81,21230.0
2023-08-08 11:10:00,72.82,72.96,72.77,72.93,18856.0,72.82,72.96,72.77,72.93,18856.0
2023-08-08 11:15:00,72.95,72.97,72.87,72.96,14464.0,72.95,72.97,72.87,72.96,14464.0
2023-08-08 11:20:00,72.97,73.06,72.93,73.01,38271.0,72.97,73.06,72.93,73.01,38271.0
2023-08-08 11:25:00,73.02,73.16,72.97,73.08,60315.0,73.02,73.16,72.97,73.08,60315.0
2023-08-08 11:30:00,73.08,73.18,73.02,73.17,37384.0,73.08,73.18,73.02,73.17,37384.0
2023-08-08 11:35:00,73.17,73.32,73.17,73.3,26384.0,73.17,73.32,73.17,73.3,26384.0
2023-08-08 11:40:00,73.31,73.31,73.18,73.18,24011.0,73.31,73.31,73.18,73.18,24011.0
2023-08-08 11:45:00,73.17,73.24,73.13,73.2,23641.0,73.17,73.24,73.13,73.2,23641.0
2023-08-08 11:50:00,73.2,73.25,73.04,73.04,22481.0,73.2,73.25,73.04,73.04,22481.0
2023-08-08 11:55:00,73.03,73.04,72.95,73.04,27494.0,73.03,73.04,72.95,73.04,27494.0
2023-08-08 12:00:00,73.02,73.2,72.99,73.15,21530.0,73.02,73.2,72.99,73.15,21530.0
2023-08-08 12:05:00,73.17,73.3,73.16,73.29,14823.0,73.17,73.3,73.16,73.29,14823.0
2023-08-08 12:10:00,73.29,73.33,73.23,73.25,61367.0,73.29,73.33,73.23,73.25,61367.0
2023-08-08 12:15:00,73.26,73.41,73.25,73.4,19558.0,73.26,73.41,73.25,73.4,19558.0
2023-08-08 12:20:00,73.41,73.47,73.4,73.44,15251.0,73.41,73.47,73.4,73.44,15251.0
2023-08-08 12:25:00,73.44,73.45,73.39,73.42,20299.0,73.44,73.45,73.39,73.42,20299.0
2023-08-08 12:30:00,73.43,73.62,73.43,73.61,18446.0,73.43,73.62,73.43,73.61,18446.0
2023-08-08 12:35:00,73.59,73.62,73.53,73.58,10600.0,73.59,73.62,73.53,73.58,10600.0
2023-08-08 12:40:00,73.57,73.6,73.5,73.5,14429.0,73.57,73.6,73.5,73.5,14429.0
2023-08-08 12:45:00,73.5,73.53,73.41,73.45,16426.0,73.5,73.53,73.41,73.45,16426.0
2023-08-08 12:50:00,73.44,73.51,73.37,73.51,15857.0,73.44,73.51,73.37,73.51,15857.0
2023-08-08 12:55:00,73.51,73.59,73.51,73.56,19393.0,73.51,73.59,73.51,73.56,19393.0
2023-08-08 13:00:00,73.52,73.64,73.52,73.61,10193.0,73.52,73.64,73.52,73.61,10193.0
2023-08-08 13:05:00,73.63,73.66,73.59,73.62,15342.0,73.63,73.66,73.59,73.62,15342.0
2023-08-08 13:10:00,73.63,73.65,73.61,73.62,11945.0,73.63,73.65,73.61,73.62,11945.0
2023-08-08 13:15:00,73.61,73.66,73.61,73.64,8804.0,73.61,73.66,73.61,73.64,8804.0
2023-08-08 13:20:00,73.63,73.69,73.63,73.67,19566.0,73.63,73.69,73.63,73.67,19566.0
2023-08-08 13:25:00,73.68,73.74,73.67,73.73,17020.0,73.68,73.74,73.67,73.73,17020.0
2023-08-08 13:30:00,73.74,73.79,73.72,73.76,17502.0,73.74,73.79,73.72,73.76,17502.0
2023-08-08 13:35:00,73.77,73.85,73.75,73.83,14703.0,73.77,73.85,73.75,73.83,14703.0
2023-08-08 13:40:00,73.84,73.9,73.84,73.88,11675.0,73.84,73.9,73.84,73.88,11675.0
2023-08-08 13:45:00,73.87,73.87,73.79,73.82,19688.0,73.87,73.87,73.79,73.82,19688.0
2023-08-08 13:50:00,73.83,73.96,73.83,73.94,19724.0,73.83,73.96,73.83,73.94,19724.0
2023-08-08 13:55:00,73.95,74.02,73.91,73.99,28643.0,73.95,74.02,73.91,73.99,28643.0
2023-08-08 14:00:00,73.98,74.01,73.93,73.94,7695.0,73.98,74.01,73.93,73.94,7695.0
2023-08-08 14:05:00,73.95,73.95,73.85,73.9,20671.0,73.95,73.95,73.85,73.9,20671.0
2023-08-08 14:10:00,73.91,73.95,73.86,73.93,8714.0,73.91,73.95,73.86,73.93,8714.0
2023-08-08 14:15:00,73.93,73.96,73.92,73.96,6994.0,73.93,73.96,73.92,73.96,6994.0
2023-08-08 14:20:00,73.96,74.16,73.96,74.13,43401.0,73.96,74.16,73.96,74.13,43401.0
2023-08-08 14:25:00,74.13,74.18,74.09,74.16,42620.0,74.13,74.18,74.09,74.16,42620.0
2023-08-08 14:30:00,74.16,74.27,74.15,74.17,24046.0,74.16,74.27,74.15,74.17,24046.0
2023-08-08 14:35:00,74.17,74.19,74.16,74.16,12399.0,74.17,74.19,74.16,74.16,12399.0
2023-08-08 14:40:00,74.16,74.19,74.07,74.08,43356.0,74.16,74.19,74.07,74.08,43356.0
2023-08-08 14:45:00,74.09,74.13,74.04,74.09,113359.0,74.09,74.13,74.04,74.09,113359.0
2023-08-08 14:50:00,74.1,74.14,74.09,74.14,12406.0,74.1,74.14,74.09,74.14,12406.0
2023-08-08 14:55:00,74.14,74.22,74.13,74.2,17532.0,74.14,74.22,74.13,74.2,17532.0
2023-08-08 15:00:00,74.19,74.22,74.17,74.2,36651.0,74.19,74.22,74.17,74.2,36651.0
2023-08-08 15:05:00,74.19,74.2,74.15,74.16,18866.0,74.19,74.2,74.15,74.16,18866.0
2023-08-08 15:10:00,74.15,74.17,74.14,74.15,10688.0,74.15,74.17,74.14,74.15,10688.0
2023-08-08 15:15:00,74.15,74.18,74.13,74.17,17095.0,74.15,74.18,74.13,74.17,17095.0
2023-08-08 15:20:00,74.17,74.21,74.16,74.17,47814.0,74.17,74.21,74.16,74.17,47814.0
2023-08-08 15:25:00,74.17,74.18,74.15,74.16,23183.0,74.17,74.18,74.15,74.16,23183.0
2023-08-08 15:30:00,74.16,74.16,74.13,74.14,36301.0,74.16,74.16,74.13,74.14,36301.0
2023-08-08 15:35:00,74.14,74.14,74.1,74.1,53489.0,74.14,74.14,74.1,74.1,53489.0
2023-08-08 15:40:00,74.11,74.11,74.08,74.09,47365.0,74.11,74.11,74.08,74.09,47365.0
2023-08-08 15:45:00,74.09,74.1,74.04,74.04,98826.0,74.09,74.1,74.04,74.04,98826.0
2023-08-08 15:50:00,74.04,74.1,74.04,74.08,128149.0,74.04,74.1,74.04,74.08,128149.0
2023-08-08 15:55:00,74.08,74.09,74.03,74.03,407320.0,74.08,74.09,74.03,74.03,407320.0
2023-08-09 09:30:00,74.78,74.84,74.62,74.67,96518.0,74.78,74.84,74.62,74.67,96518.0
2023-08-09 09:35:00,74.68,74.75,74.62,74.68,42039.0,74.68,74.75,74.62,74.68,42039.0
2023-08-09 09:40:00,74.68,74.94,74.68,74.92,88073.0,74.68,74.94,74.68,74.92,88073.0
2023-08-09 09:45:00,74.93,75.04,74.72,74.79,135252.0,74.93,75.04,74.72,74.79,135252.0
2023-08-09 09:50:00,74.79,74.94,74.78,74.87,70669.0,74.79,74.94,74.78,74.87,70669.0
2023-08-09 09:55:00,74.88,74.96,74.87,74.9,45156.0,74.88,74.96,74.87,74.9,45156.0
2023-08-09 10:00:00,74.93,74.99,74.88,74.97,46706.0,74.93,74.99,74.88,74.97,46706.0
2023-08-09 10:05:00,74.97,74.97,74.82,74.84,39665.0,74.97,74.97,74.82,74.84,39665.0
2023-08-09 10:10:00,74.84,74.84,74.73,74.75,23730.0,74.84,74.84,74.73,74.75,23730.0
2023-08-09 10:15:00,74.73,74.9,74.71,74.9,78763.0,74.73,74.9,74.71,74.9,78763.0
2023-08-09 10:20:00,74.9,74.9,74.8,74.87,15088.0,74.9,74.9,74.8,74.87,15088.0
2023-08-09 10:25:00,74.87,74.88,74.79,74.84,26665.0,74.87,74.88,74.79,74.84,26665.0
2023-08-09 10:30:00,74.79,75.09,74.78,75.03,48719.0,74.79,75.09,74.78,75.03,48719.0
2023-08-09 10:35:00,75.01,75.22,74.99,75.18,48366.0,75.01,75.22,74.99,75.18,48366.0
2023-08-09 10:40:00,75.19,75.36,75.13,75.26,78361.0,75.19,75.36,75.13,75.26,78361.0
2023-08-09 10:45:00,75.26,75.27,75.07,75.14,37626.0,75.26,75.27,75.07,75.14,37626.0
2023-08-09 10:50:00,75.15,75.22,74.94,74.94,46099.0,75.15,75.22,74.94,74.94,46099.0
2023-08-09 10:55:00,74.93,75.01,74.75,74.85,23229.0,74.93,75.01,74.75,74.85,23229.0
2023-08-09 11:00:00,74.85,74.97,74.82,74.9,46080.0,74.85,74.97,74.82,74.9,46080.0
2023-08-09 11:05:00,74.89,74.99,74.87,74.89,26506.0,74.89,74.99,74.87,74.89,26506.0
2023-08-09 11:10:00,74.87,74.99,74.78,74.8,43365.0,74.87,74.99,74.78,74.8,43365.0
2023-08-09 11:15:00,74.8,74.83,74.6,74.64,80296.0,74.8,74.83,74.6,74.64,80296.0
2023-08-09 11:20:00,74.64,74.71,74.48,74.62,80471.0,74.64,74.71,74.48,74.62,80471.0
2023-08-09 11:25:00,74.59,74.75,74.55,74.7,27833.0,74.59,74.75,74.55,74.7,27833.0
2023-08-09 11:30:00,74.71,74.86,74.71,74.85,25497.0,74.71,74.86,74.71,74.85,25497.0
2023-08-09 11:35:00,74.84,74.98,74.83,74.97,51667.0,74.84,74.98,74.83,74.97,51667.0
2023-08-09 11:40:00,74.99,75.0,74.74,74.76,47957.0,74.99,75.0,74.74,74.76,47957.0
2023-08-09 11:45:00,74.76,74.82,74.64,74.65,34181.0,74.76,74.82,74.64,74.65,34181.0
2023-08-09 11:50:00,74.64,74.69,74.57,74.63,20088.0,74.64,74.69,74.57,74.63,20088.0
2023-08-09 11:55:00,74.65,74.74,74.57,74.63,32324.0,74.65,74.74,74.57,74.63,32324.0
2023-08-09 12:00:00,74.62,74.65,74.33,74.34,51395.0,74.62,74.65,74.33,74.34,51395.0
2023-08-09 12:05:00,74.33,74.49,74.31,74.32,32055.0,74.33,74.49,74.31,74.32,32055.0
2023-08-09 12:10:00,74.31,74.4,74.28,74.39,12357.0,74.31,74.4,74.28,74.39,12357.0
2023-08-09 12:15:00,74.39,74.42,74.24,74.27,20931.0,74.39,74.42,74.24,74.27,20931.0
2023-08-09 12:20:00,74.26,74.42,74.21,74.39,19896.0,74.26,74.42,74.21,74.39,19896.0
2023-08-09 12:25:00,74.4,74.53,74.4,74.5,12344.0,74.4,74.53,74.4,74.5,12344.0
2023-08-09 12:30:00,74.51,74.52,74.37,74.41,6400.0,74.51,74.52,74.37,74.41,6400.0
2023-08-09 12:35:00,74.42,74.51,74.34,74.51,20934.0,74.42,74.51,74.34,74.51,20934.0
2023-08-09 12:40:00,74.5,74.51,74.39,74.42,19141.0,74.5,74.51,74.39,74.42,19141.0
2023-08-09 12:45:00,74.41,74.41,74.3,74.32,22558.0,74.41,74.41,74.3,74.32,22558.0
2023-08-09 12:50:00,74.32,74.35,74.26,74.35,15270.0,74.32,74.35,74.26,74.35,15270.0
2023-08-09 12:55:00,74.35,74.61,74.35,74.56,34099.0,74.35,74.61,74.35,74.56,34099.0
2023-08-09 13:00:00,74.58,74.74,74.57,74.7,55527.0,74.58,74.74,74.57,74.7,55527.0
2023-08-09 13:05:00,74.71,74.77,74.59,74.59,19386.0,74.71,74.77,74.59,74.59,19386.0
2023-08-09 13:10:00,74.58,74.64,74.55,74.59,15707.0,74.58,74.64,74.55,74.59,15707.0
2023-08-09 13:15:00,74.61,74.66,74.58,74.61,17904.0,74.61,74.66,74.58,74.61,17904.0
2023-08-09 13:20:00,74.59,74.64,74.47,74.52,19575.0,74.59,74.64,74.47,74.52,19575.0
2023-08-09 13:25:00,74.51,74.58,74.44,74.54,12467.0,74.51,74.58,74.44,74.54,12467.0
2023-08-09 13:30:00,74.54,74.61,74.54,74.61,13796.0,74.54,74.61,74.54,74.61,13796.0
2023-08-09 13:35:00,74.62,74.68,74.58,74.64,20026.0,74.62,74.68,74.58,74.64,20026.0
2023-08-09 13:40:00,74.64,74.71,74.59,74.67,9614.0,74.64,74.71,74.59,74.67,9614.0
2023-08-09 13:45:00,74.66,74.7,74.64,74.66,12480.0,74.66,74.7,74.64,74.66,12480.0
2023-08-09 13:50:00,74.66,74.75,74.66,74.74,22418.0,74.66,74.75,74.66,74.74,22418.0
2023-08-09 13:55:00,74.72,74.79,74.72,74.76,17300.0,74.72,74.79,74.72,74.76,17300.0
2023-08-09 14:00:00,74.77,74.78,74.71,74.75,8378.0,74.77,74.78,74.71,74.75,8378.0
2023-08-09 14:05:00,74.75,74.88,74.75,74.87,34469.0,74.75,74.88,74.75,74.87,34469.0
2023-08-09 14:10:00,74.89,75.02,74.85,74.98,40129.0,74.89,75.02,74.85,74.98,40129.0
2023-08-09 14:15:00,75.0,75.2,74.99,75.14,49238.0,75.0,75.2,74.99,75.14,49238.0
2023-08-09 14:20:00,75.13,75.18,75.08,75.16,22578.0,75.13,75.18,75.08,75.16,22578.0
2023-08-09 14:25:00,75.16,75.23,75.16,75.17,43567.0,75.16,75.23,75.16,75.17,43567.0
2023-08-09 14:30:00,75.17,75.22,75.12,75.15,26653.0,75.17,75.22,75.12,75.15,26653.0
2023-08-09 14:35:00,75.15,75.19,75.09,75.12,26041.0,75.15,75.19,75.09,75.12,26041.0
2023-08-09 14:40:00,75.11,75.16,75.11,75.15,12048.0,75.11,75.16,75.11,75.15,12048.0
2023-08-09 14:45:00,75.15,75.19,75.13,75.18,17804.0,75.15,75.19,75.13,75.18,17804.0
2023-08-09 14:50:00,75.18,75.18,75.13,75.14,13939.0,75.18,75.18,75.13,75.14,13939.0
2023-08-09 14:55:00,75.14,75.15,75.1,75.11,18292.0,75.14,75.15,75.1,75.11,18292.0
2023-08-09 15:00:00,75.11,75.13,75.08,75.12,45994.0,75.11,75.13,75.08,75.12,45994.0
2023-08-09 15:05:00,75.12,75.16,75.1,75.13,34245.0,75.12,75.16,75.1,75.13,34245.0
2023-08-09 15:10:00,75.12,75.16,75.12,75.14,17061.0,75.12,75.16,75.12,75.14,17061.0
2023-08-09 15:15:00,75.14,75.16,75.12,75.16,11396.0,75.14,75.16,75.12,75.16,11396.0
2023-08-09 15:20:00,75.16,75.19,75.15,75.15,40185.0,75.16,75.19,75.15,75.15,40185.0
2023-08-09 15:25:00,75.15,75.17,75.13,75.14,12174.0,75.15,75.17,75.13,75.14,12174.0
2023-08-09 15:30:00,75.14,75.15,75.11,75.13,92358.0,75.14,75.15,75.11,75.13,92358.0
2023-08-09 15:35:00,75.13,75.13,75.07,75.08,17974.0,75.13,75.13,75.07,75.08,17974.0
2023-08-09 15:40:00,75.08,75.09,75.03,75.04,34779.0,75.08,75.09,75.03,75.04,34779.0
2023-08-09 15:45:00,75.04,75.06,75.01,75.05,35561.0,75.04,75.06,75.01,75.05,35561.0
2023-08-09 15:50:00,75.04,75.09,75.02,75.08,125846.0,75.04,75.09,75.02,75.08,125846.0
2023-08-09 15:55:00,75.08,75.11,75.04,75.07,354602.0,75.08,75.11,75.04,75.07,354602.0
2023-08-10 09:30:00,74.66,74.81,74.57,74.81,22455.0,74.66,74.81,74.57,74.81,22455.0
2023-08-10 09:35:00,74.83,74.9,74.76,74.85,9623.0,74.83,74.9,74.76,74.85,9623.0
2023-08-10 09:40:00,74.83,74.89,74.73,74.85,24622.0,74.83,74.89,74.73,74.85,24622.0
2023-08-10 09:45:00,74.87,74.99,74.83,74.87,34071.0,74.87,74.99,74.83,74.87,34071.0
2023-08-10 09:50:00,74.87,74.94,74.76,74.91,19180.0,74.87,74.94,74.76,74.91,19180.0
2023-08-10 09:55:00,74.9,75.04,74.83,74.94,30873.0,74.9,75.04,74.83,74.94,30873.0
2023-08-10 10:00:00,74.95,75.03,74.89,74.95,22875.0,74.95,75.03,74.89,74.95,22875.0
2023-08-10 10:05:00,74.94,74.94,74.78,74.79,23506.0,74.94,74.94,74.78,74.79,23506.0
2023-08-10 10:10:00,74.79,74.88,74.7,74.87,29577.0,74.79,74.88,74.7,74.87,29577.0
2023-08-10 10:15:00,74.86,75.05,74.84,75.0,27444.0,74.86,75.05,74.84,75.0,27444.0
2023-08-10 10:20:00,74.96,75.02,74.94,74.97,9590.0,74.96,75.02,74.94,74.97,9590.0
2023-08-10 10:25:00,74.97,75.09,74.93,75.07,11432.0,74.97,75.09,74.93,75.07,11432.0
2023-08-10 10:30:00,75.0,75.06,74.89,74.92,7024.0,75.0,75.06,74.89,74.92,7024.0
2023-08-10 10:35:00,74.93,74.97,74.84,74.87,9434.0,74.93,74.97,74.84,74.87,9434.0
2023-08-10 10:40:00,74.86,74.86,74.64,74.7,16801.0,74.86,74.86,74.64,74.7,16801.0
2023-08-10 10:45:00,74.69,74.76,74.63,74.72,17534.0,74.69,74.76,74.63,74.72,17534.0
2023-08-10 10:50:00,74.71,74.74,74.65,74.68,20395.0,74.71,74.74,74.65,74.68,20395.0
2023-08-10 10:55:00,74.69,74.75,74.57,74.6,34249.0,74.69,74.75,74.57,74.6,34249.0
2023-08-10 11:00:00,74.61,74.63,74.49,74.53,34511.0,74.61,74.63,74.49,74.53,34511.0
2023-08-10 11:05:00,74.51,74.58,74.44,74.45,29279.0,74.51,74.58,74.44,74.45,29279.0
2023-08-10 11:10:00,74.46,74.61,74.45,74.51,10768.0,74.46,74.61,74.45,74.51,10768.0
2023-08-10 11:15:00,74.52,74.63,74.4,74.58,41838.0,74.52,74.63,74.4,74.58,41838.0
2023-08-10 11:20:00,74.59,74.6,74.43,74.6,15781.0,74.59,74.6,74.43,74.6,15781.0
2023-08-10 11:25:00,74.61,74.77,74.61,74.71,15422.0,74.61,74.77,74.61,74.71,15422.0
2023-08-10 11:30:00,74.73,74.87,74.72,74.82,17914.0,74.73,74.87,74.72,74.82,17914.0
2023-08-10 11:35:00,74.8,74.8,74.67,74.7,14053.0,74.8,74.8,74.67,74.7,14053.0
2023-08-10 11:40:00,74.66,74.71,74.57,74.58,4601.0,74.66,74.71,74.57,74.58,4601.0
2023-08-10 11:45:00,74.59,74.71,74.54,74.7,8028.0,74.59,74.71,74.54,74.7,8028.0
2023-08-10 11:50:00,74.72,74.74,74.64,74.71,12294.0,74.72,74.74,74.64,74.71,12294.0
2023-08-10 11:55:00,74.7,74.73,74.64,74.66,14632.0,74.7,74.73,74.64,74.66,14632.0
2023-08-10 12:00:00,74.66,74.75,74.6,74.73,20735.0,74.66,74.75,74.6,74.73,20735.0
2023-08-10 12:05:00,74.72,74.72,74.6,74.61,10301.0,74.72,74.72,74.6,74.61,10301.0
2023-08-10 12:10:00,74.58,74.63,74.54,74.54,15534.0,74.58,74.63,74.54,74.54,15534.0
2023-08-10 12:15:00,74.54,74.55,74.34,74.37,83279.0,74.54,74.55,74.34,74.37,83279.0
2023-08-10 12:20:00,74.36,74.51,74.34,74.51,12574.0,74.36,74.51,74.34,74.51,12574.0
2023-08-10 12:25:00,74.51,74.52,74.37,74.41,23178.0,74.51,74.52,74.37,74.41,23178.0
2023-08-10 12:30:00,74.38,74.47,74.37,74.45,19730.0,74.38,74.47,74.37,74.45,19730.0
2023-08-10 12:35:00,74.45,74.66,74.42,74.66,10825.0,74.45,74.66,74.42,74.66,10825.0
2023-08-10 12:40:00,74.66,74.66,74.48,74.51,12536.0,74.66,74.66,74.48,74.51,12536.0
2023-08-10 12:45:00,74.5,74.57,74.45,74.47,10951.0,74.5,74.57,74.45,74.47,10951.0
2023-08-10 12:50:00,74.46,74.5,74.39,74.44,12048.0,74.46,74.5,74.39,74.44,12048.0
2023-08-10 12:55:00,74.44,74.45,74.28,74.33,19721.0,74.44,74.45,74.28,74.33,19721.0
2023-08-10 13:00:00,74.32,74.43,74.29,74.42,8390.0,74.32,74.43,74.29,74.42,8390.0
2023-08-10 13:05:00,74.43,74.44,74.34,74.39,7650.0,74.43,74.44,74.34,74.39,7650.0
2023-08-10 13:10:00,74.39,74.42,74.28,74.35,14345.0,74.39,74.42,74.28,74.35,14345.0
2023-08-10 13:15:00,74.38,74.41,74.29,74.32,12315.0,74.38,74.41,74.29,74.32,12315.0
2023-08-10 13:20:00,74.35,74.39,74.17,74.27,36938.0,74.35,74.39,74.17,74.27,36938.0
2023-08-10 13:25:00,74.28,74.37,74.28,74.35,12330.0,74.28,74.37,74.28,74.35,12330.0
2023-08-10 13:30:00,74.33,74.36,74.25,74.36,14107.0,74.33,74.36,74.25,74.36,14107.0
2023-08-10 13:35:00,74.35,74.44,74.29,74.36,21911.0,74.35,74.44,74.29,74.36,21911.0
2023-08-10 13:40:00,74.36,74.36,74.29,74.32,21596.0,74.36,74.36,74.29,74.32,21596.0
2023-08-10 13:45:00,74.31,74.43,74.31,74.41,9800.0,74.31,74.43,74.31,74.41,9800.0
2023-08-10 13:50:00,74.41,74.44,74.35,74.36,8128.0,74.41,74.44,74.35,74.36,8128.0
2023-08-10 13:55:00,74.31,74.31,73.99,74.07,98724.0,74.31,74.31,73.99,74.07,98724.0
2023-08-10 14:00:00,74.09,74.1,73.96,74.07,95302.0,74.09,74.1,73.96,74.07,95302.0
2023-08-10 14:05:00,74.1,74.21,74.05,74.11,27005.0,74.1,74.21,74.05,74.11,27005.0
2023-08-10 14:10:00,74.07,74.2,74.06,74.19,20456.0,74.07,74.2,74.06,74.19,20456.0
2023-08-10 14:15:00,74.18,74.27,74.17,74.2,4712.0,74.18,74.27,74.17,74.2,4712.0
2023-08-10 14:20:00,74.22,74.28,74.2,74.28,18836.0,74.22,74.28,74.2,74.28,18836.0
2023-08-10 14:25:00,74.27,74.36,74.1,74.14,30397.0,74.27,74.36,74.1,74.14,30397.0
2023-08-10 14:30:00,74.14,74.15,74.05,74.11,12792.0,74.14,74.15,74.05,74.11,12792.0
2023-08-10 14:35:00,74.12,74.18,74.11,74.17,15977.0,74.12,74.18,74.11,74.17,15977.0
2023-08-10 14:40:00,74.18,74.2,74.13,74.2,18353.0,74.18,74.2,74.13,74.2,18353.0
2023-08-10 14:45:00,74.2,74.23,74.17,74.22,34230.0,74.2,74.23,74.17,74.22,34230.0
2023-08-10 14:50:00,74.23,74.29,74.19,74.26,13869.0,74.23,74.29,74.19,74.26,13869.0
2023-08-10 14:55:00,74.27,74.34,74.25,74.31,5924.0,74.27,74.34,74.25,74.31,5924.0
2023-08-10 15:00:00,74.3,74.3,74.25,74.26,8881.0,74.3,74.3,74.25,74.26,8881.0
2023-08-10 15:05:00,74.27,74.29,74.23,74.24,4461.0,74.27,74.29,74.23,74.24,4461.0
2023-08-10 15:10:00,74.25,74.27,74.23,74.25,4925.0,74.25,74.27,74.23,74.25,4925.0
2023-08-10 15:15:00,74.25,74.28,74.24,74.25,5677.0,74.25,74.28,74.24,74.25,5677.0
2023-08-10 15:20:00,74.25,74.27,74.23,74.24,11810.0,74.25,74.27,74.23,74.24,11810.0
2023-08-10 15:25:00,74.23,74.23,74.09,74.12,6207.0,74.23,74.23,74.09,74.12,6207.0
2023-08-10 15:30:00,74.11,74.14,74.09,74.11,36992.0,74.11,74.14,74.09,74.11,36992.0
2023-08-10 15:35:00,74.1,74.12,74.08,74.08,5791.0,74.1,74.12,74.08,74.08,5791.0
2023-08-10 15:40:00,74.08,74.09,74.02,74.04,15952.0,74.08,74.09,74.02,74.04,15952.0
2023-08-10 15:45:00,74.04,74.07,74.02,74.05,35810.0,74.04,74.07,74.02,74.05,35810.0
2023-08-10 15:50:00,74.05,74.09,74.04,74.09,92318.0,74.05,74.09,74.04,74.09,92318.0
2023-08-10 15:55:00,74.09,74.21,74.07,74.18,563855.0,74.09,74.21,74.07,74.18,563855.0
2023-08-11 09:30:00,74.14,74.16,73.95,74.08,21410.0,74.14,74.16,73.95,74.08,21410.0
2023-08-11 09:35:00,74.13,74.34,74.12,74.25,20375.0,74.13,74.34,74.12,74.25,20375.0
2023-08-11 09:40:00,74.29,74.29,74.2,74.27,14050.0,74.29,74.29,74.2,74.27,14050.0
2023-08-11 09:45:00,74.25,74.28,74.16,74.24,9297.0,74.25,74.28,74.16,74.24,9297.0
2023-08-11 09:50:00,74.26,74.27,74.09,74.19,22378.0,74.26,74.27,74.09,74.19,22378.0
2023-08-11 09:55:00,74.18,74.2,74.13,74.19,7950.0,74.18,74.2,74.13,74.19,7950.0
2023-08-11 10:00:00,74.21,74.4,74.21,74.37,26859.0,74.21,74.4,74.21,74.37,26859.0
2023-08-11 10:05:00,74.37,74.54,74.37,74.47,25446.0,74.37,74.54,74.37,74.47,25446.0
2023-08-11 10:10:00,74.46,74.56,74.36,74.53,13150.0,74.46,74.56,74.36,74.53,13150.0
2023-08-11 10:15:00,74.53,74.6,74.49,74.6,13059.0,74.53,74.6,74.49,74.6,13059.0
2023-08-11 10:20:00,74.61,74.68,74.56,74.59,55729.0,74.61,74.68,74.56,74.59,55729.0
2023-08-11 10:25:00,74.6,74.61,74.51,74.54,45025.0,74.6,74.61,74.51,74.54,45025.0
2023-08-11 10:30:00,74.55,74.56,74.41,74.41,32658.0,74.55,74.56,74.41,74.41,32658.0
2023-08-11 10:35:00,74.42,74.52,74.32,74.51,13275.0,74.42,74.52,74.32,74.51,13275.0
2023-08-11 10:40:00,74.54,74.56,74.44,74.51,14230.0,74.54,74.56,74.44,74.51,14230.0
2023-08-11 10:45:00,74.52,74.55,74.43,74.48,34536.0,74.52,74.55,74.43,74.48,34536.0
2023-08-11 10:50:00,74.49,74.5,74.4,74.44,25557.0,74.49,74.5,74.4,74.44,25557.0
2023-08-11 10:55:00,74.42,74.49,74.33,74.33,23729.0,74.42,74.49,74.33,74.33,23729.0
2023-08-11 11:00:00,74.37,74.41,74.21,74.3,27903.0,74.37,74.41,74.21,74.3,27903.0
2023-08-11 11:05:00,74.31,74.4,74.28,74.39,24073.0,74.31,74.4,74.28,74.39,24073.0
2023-08-11 11:10:00,74.41,74.46,74.38,74.41,10554.0,74.41,74.46,74.38,74.41,10554.0
2023-08-11 11:15:00,74.42,74.55,74.4,74.51,17080.0,74.42,74.55,74.4,74.51,17080.0
2023-08-11 11:20:00,74.53,74.63,74.51,74.51,21390.0,74.53,74.63,74.51,74.51,21390.0
2023-08-11 11:25:00,74.54,74.57,74.47,74.51,44488.0,74.54,74.57,74.47,74.51,44488.0
2023-08-11 11:30:00,74.53,74.59,74.37,74.39,26554.0,74.53,74.59,74.37,74.39,26554.0
2023-08-11 11:35:00,74.4,74.57,74.4,74.4,9248.0,74.4,74.57,74.4,74.4,9248.0
2023-08-11 11:40:00,74.42,74.46,74.38,74.42,8499.0,74.42,74.46,74.38,74.42,8499.0
2023-08-11 11:45:00,74.41,74.43,74.31,74.42,16393.0,74.41,74.43,74.31,74.42,16393.0
2023-08-11 11:50:00,74.41,74.55,74.4,74.48,6338.0,74.41,74.55,74.4,74.48,6338.0
2023-08-11 11:55:00,74.47,74.62,74.46,74.62,9467.0,74.47,74.62,74.46,74.62,9467.0
2023-08-11 12:00:00,74.65,74.69,74.58,74.59,27765.0,74.65,74.69,74.58,74.59,27765.0
2023-08-11 12:05:00,74.61,74.74,74.61,74.72,13879.0,74.61,74.74,74.61,74.72,13879.0
2023-08-11 12:10:00,74.73,74.81,74.69,74.78,18225.0,74.73,74.81,74.69,74.78,18225.0
2023-08-11 12:15:00,74.78,74.79,74.66,74.71,19015.0,74.78,74.79,74.66,74.71,19015.0
2023-08-11 12:20:00,74.71,74.74,74.64,74.66,18870.0,74.71,74.74,74.64,74.66,18870.0
2023-08-11 12:25:00,74.67,74.68,74.55,74.65,14613.0,74.67,74.68,74.55,74.65,14613.0
2023-08-11 12:30:00,74.67,74.71,74.62,74.7,6514.0,74.67,74.71,74.62,74.7,6514.0
2023-08-11 12:35:00,74.7,74.73,74.64,74.72,6800.0,74.7,74.73,74.64,74.72,6800.0
2023-08-11 12:40:00,74.71,74.76,74.71,74.73,35828.0,74.71,74.76,74.71,74.73,35828.0
2023-08-11 12:45:00,74.74,74.81,74.74,74.8,12798.0,74.74,74.81,74.74,74.8,12798.0
2023-08-11 12:50:00,74.8,74.8,74.68,74.68,7487.0,74.8,74.8,74.68,74.68,7487.0
2023-08-11 12:55:00,74.69,74.69,74.63,74.66,8406.0,74.69,74.69,74.63,74.66,8406.0
2023-08-11 13:00:00,74.63,74.63,74.56,74.56,15879.0,74.63,74.63,74.56,74.56,15879.0
2023-08-11 13:05:00,74.58,74.58,74.53,74.56,7235.0,74.58,74.58,74.53,74.56,7235.0
2023-08-11 13:10:00,74.59,74.59,74.53,74.54,3483.0,74.59,74.59,74.53,74.54,3483.0
2023-08-11 13:15:00,74.5,74.6,74.46,74.47,145445.0,74.5,74.6,74.46,74.47,145445.0
2023-08-11 13:20:00,74.49,74.59,74.49,74.52,91608.0,74.49,74.59,74.49,74.52,91608.0
2023-08-11 13:25:00,74.51,74.64,74.51,74.64,44412.0,74.51,74.64,74.51,74.64,44412.0
2023-08-11 13:30:00,74.63,74.63,74.55,74.57,24147.0,74.63,74.63,74.55,74.57,24147.0
2023-08-11 13:35:00,74.57,74.6,74.53,74.55,8540.0,74.57,74.6,74.53,74.55,8540.0
2023-08-11 13:40:00,74.55,74.62,74.55,74.62,4619.0,74.55,74.62,74.55,74.62,4619.0
2023-08-11 13:45:00,74.64,74.71,74.63,74.69,8102.0,74.64,74.71,74.63,74.69,8102.0
2023-08-11 13:50:00,74.67,74.72,74.65,74.71,9134.0,74.67,74.72,74.65,74.71,9134.0
2023-08-11 13:55:00,74.72,74.73,74.69,74.71,5068.0,74.72,74.73,74.69,74.71,5068.0
2023-08-11 14:00:00,74.72,74.72,74.58,74.6,6955.0,74.72,74.72,74.58,74.6,6955.0
2023-08-11 14:05:00,74.62,74.67,74.61,74.67,17315.0,74.62,74.67,74.61,74.67,17315.0
2023-08-11 14:10:00,74.71,74.74,74.53,74.56,24778.0,74.71,74.74,74.53,74.56,24778.0
2023-08-11 14:15:00,74.57,74.57,74.5,74.55,11665.0,74.57,74.57,74.5,74.55,11665.0
2023-08-11 14:20:00,74.55,74.61,74.53,74.61,10000.0,74.55,74.61,74.53,74.61,10000.0
2023-08-11 14:25:00,74.61,74.62,74.25,74.27,43227.0,74.61,74.62,74.25,74.27,43227.0
2023-08-11 14:30:00,74.27,74.32,74.25,74.27,7084.0,74.27,74.32,74.25,74.27,7084.0
2023-08-11 14:35:00,74.26,74.33,74.23,74.31,16976.0,74.26,74.33,74.23,74.31,16976.0
2023-08-11 14:40:00,74.3,74.31,74.23,74.25,10808.0,74.3,74.31,74.23,74.25,10808.0
2023-08-11 14:45:00,74.24,74.29,74.23,74.29,3695.0,74.24,74.29,74.23,74.29,3695.0
2023-08-11 14:50:00,74.29,74.32,74.27,74.3,20697.0,74.29,74.32,74.27,74.3,20697.0
2023-08-11 14:55:00,74.29,74.3,74.26,74.28,5753.0,74.29,74.3,74.26,74.28,5753.0
2023-08-11 15:00:00,74.29,74.3,74.23,74.23,5864.0,74.29,74.3,74.23,74.23,5864.0
2023-08-11 15:05:00,74.24,74.27,74.23,74.25,17310.0,74.24,74.27,74.23,74.25,17310.0
2023-08-11 15:10:00,74.25,74.3,74.24,74.3,4167.0,74.25,74.3,74.24,74.3,4167.0
2023-08-11 15:15:00,74.3,74.32,74.29,74.29,3200.0,74.3,74.32,74.29,74.29,3200.0
2023-08-11 15:20:00,74.28,74.29,74.28,74.29,7288.0,74.28,74.29,74.28,74.29,7288.0
2023-08-11 15:25:00,74.29,74.33,74.29,74.3,9422.0,74.29,74.33,74.29,74.3,9422.0
2023-08-11 15:30:00,74.29,74.29,74.24,74.25,12968.0,74.29,74.29,74.24,74.25,12968.0
2023-08-11 15:35:00,74.25,74.25,74.21,74.23,31420.0,74.25,74.25,74.21,74.23,31420.0
2023-08-11 15:40:00,74.22,74.25,74.21,74.21,17018.0,74.22,74.25,74.21,74.21,17018.0
2023-08-11 15:45:00,74.22,74.24,74.18,74.21,31883.0,74.22,74.24,74.18,74.21,31883.0
2023-08-11 15:50:00,74.21,74.24,74.2,74.21,114471.0,74.21,74.24,74.2,74.21,114471.0
2023-08-11 15:55:00,74.2,74.26,74.2,74.22,327308.0,74.2,74.26,74.2,74.22,327308.0
2023-08-14 09:30:00,73.69,73.78,73.58,73.72,83083.0,73.69,73.78,73.58,73.72,83083.0
2023-08-14 09:35:00,73.69,73.82,73.64,73.69,23003.0,73.69,73.82,73.64,73.69,23003.0
2023-08-14 09:40:00,73.69,73.72,73.53,73.53,22568.0,73.69,73.72,73.53,73.53,22568.0
2023-08-14 09:45:00,73.52,73.54,73.35,73.47,21712.0,73.52,73.54,73.35,73.47,21712.0
2023-08-14 09:50:00,73.45,73.65,73.42,73.53,11916.0,73.45,73.65,73.42,73.53,11916.0
2023-08-14 09:55:00,73.55,73.66,73.55,73.55,22246.0,73.55,73.66,73.55,73.55,22246.0
2023-08-14 10:00:00,73.53,73.79,73.53,73.65,41389.0,73.53,73.79,73.53,73.65,41389.0
2023-08-14 10:05:00,73.66,73.85,73.66,73.77,27973.0,73.66,73.85,73.66,73.77,27973.0
2023-08-14 10:10:00,73.82,73.91,73.78,73.91,23722.0,73.82,73.91,73.78,73.91,23722.0
2023-08-14 10:15:00,73.94,74.12,73.89,74.09,42208.0,73.94,74.12,73.89,74.09,42208.0
2023-08-14 10:20:00,74.09,74.22,73.99,73.99,35996.0,74.09,74.22,73.99,73.99,35996.0
2023-08-14 10:25:00,73.99,74.06,73.98,74.04,15974.0,73.99,74.06,73.98,74.04,15974.0
2023-08-14 10:30:00,74.05,74.06,73.89,73.92,24982.0,74.05,74.06,73.89,73.92,24982.0
2023-08-14 10:35:00,73.91,74.06,73.85,73.99,18695.0,73.91,74.06,73.85,73.99,18695.0
2023-08-14 10:40:00,73.99,74.02,73.89,73.98,17823.0,73.99,74.02,73.89,73.98,17823.0
2023-08-14 10:45:00,73.94,73.94,73.78,73.8,17768.0,73.94,73.94,73.78,73.8,17768.0
2023-08-14 10:50:00,73.81,74.01,73.8,73.98,10904.0,73.81,74.01,73.8,73.98,10904.0
2023-08-14 10:55:00,73.98,73.99,73.86,73.93,14033.0,73.98,73.99,73.86,73.93,14033.0
2023-08-14 11:00:00,73.95,73.95,73.69,73.75,12988.0,73.95,73.95,73.69,73.75,12988.0
2023-08-14 11:05:00,73.72,73.85,73.67,73.72,17191.0,73.72,73.85,73.67,73.72,17191.0
2023-08-14 11:10:00,73.73,73.81,73.7,73.71,23100.0,73.73,73.81,73.7,73.71,23100.0
2023-08-14 11:15:00,73.71,73.75,73.65,73.73,26503.0,73.71,73.75,73.65,73.73,26503.0
2023-08-14 11:20:00,73.73,73.96,73.73,73.87,49341.0,73.73,73.96,73.73,73.87,49341.0
2023-08-14 11:25:00,73.87,73.95,73.81,73.95,22601.0,73.87,73.95,73.81,73.95,22601.0
2023-08-14 11:30:00,73.95,74.05,73.84,73.89,33158.0,73.95,74.05,73.84,73.89,33158.0
2023-08-14 11:35:00,73.88,73.94,73.85,73.9,17132.0,73.88,73.94,73.85,73.9,17132.0
2023-08-14 11:40:00,73.91,73.92,73.74,73.79,23637.0,73.91,73.92,73.74,73.79,23637.0
2023-08-14 11:45:00,73.78,73.8,73.72,73.76,24131.0,73.78,73.8,73.72,73.76,24131.0
2023-08-14 11:50:00,73.77,73.78,73.7,73.74,20064.0,73.77,73.78,73.7,73.74,20064.0
2023-08-14 11:55:00,73.75,73.78,73.7,73.7,19143.0,73.75,73.78,73.7,73.7,19143.0
2023-08-14 12:00:00,73.72,73.79,73.71,73.79,16858.0,73.72,73.79,73.71,73.79,16858.0
2023-08-14 12:05:00,73.77,73.78,73.65,73.66,30110.0,73.77,73.78,73.65,73.66,30110.0
2023-08-14 12:10:00,73.66,73.73,73.64,73.64,17604.0,73.66,73.73,73.64,73.64,17604.0
2023-08-14 12:15:00,73.64,73.65,73.54,73.56,24719.0,73.64,73.65,73.54,73.56,24719.0
2023-08-14 12:20:00,73.55,73.57,73.47,73.47,26996.0,73.55,73.57,73.47,73.47,26996.0
2023-08-14 12:25:00,73.47,73.48,73.38,73.47,20098.0,73.47,73.48,73.38,73.47,20098.0
2023-08-14 12:30:00,73.48,73.54,73.41,73.49,21597.0,73.48,73.54,73.41,73.49,21597.0
2023-08-14 12:35:00,73.49,73.61,73.45,73.6,25491.0,73.49,73.61,73.45,73.6,25491.0
2023-08-14 12:40:00,73.61,73.67,73.57,73.63,27637.0,73.61,73.67,73.57,73.63,27637.0
2023-08-14 12:45:00,73.63,73.63,73.5,73.52,17093.0,73.63,73.63,73.5,73.52,17093.0
2023-08-14 12:50:00,73.52,73.61,73.48,73.58,29551.0,73.52,73.61,73.48,73.58,29551.0
2023-08-14 12:55:00,73.6,73.72,73.6,73.72,21143.0,73.6,73.72,73.6,73.72,21143.0
2023-08-14 13:00:00,73.73,73.79,73.62,73.67,18268.0,73.73,73.79,73.62,73.67,18268.0
2023-08-14 13:05:00,73.67,73.72,73.64,73.67,17819.0,73.67,73.72,73.64,73.67,17819.0
2023-08-14 13:10:00,73.66,73.67,73.6,73.66,32980.0,73.66,73.67,73.6,73.66,32980.0
2023-08-14 13:15:00,73.65,73.65,73.58,73.62,14580.0,73.65,73.65,73.58,73.62,14580.0
2023-08-14 13:20:00,73.62,73.63,73.55,73.59,19457.0,73.62,73.63,73.55,73.59,19457.0
2023-08-14 13:25:00,73.59,73.6,73.54,73.57,16119.0,73.59,73.6,73.54,73.57,16119.0
2023-08-14 13:30:00,73.58,73.69,73.57,73.65,21183.0,73.58,73.69,73.57,73.65,21183.0
2023-08-14 13:35:00,73.65,73.67,73.59,73.62,16050.0,73.65,73.67,73.59,73.62,16050.0
2023-08-14 13:40:00,73.61,73.68,73.6,73.67,12348.0,73.61,73.68,73.6,73.67,12348.0
2023-08-14 13:45:00,73.67,73.74,73.67,73.74,12452.0,73.67,73.74,73.67,73.74,12452.0
2023-08-14 13:50:00,73.74,73.96,73.74,73.87,39422.0,73.74,73.96,73.74,73.87,39422.0
2023-08-14 13:55:00,73.87,73.97,73.87,73.95,16236.0,73.87,73.97,73.87,73.95,16236.0
2023-08-14 14:00:00,73.93,74.02,73.93,73.94,9440.0,73.93,74.02,73.93,73.94,9440.0
2023-08-14 14:05:00,73.93,73.93,73.85,73.89,12964.0,73.93,73.93,73.85,73.89,12964.0
2023-08-14 14:10:00,73.9,73.96,73.9,73.93,3800.0,73.9,73.96,73.9,73.93,3800.0
2023-08-14 14:15:00,73.94,73.97,73.89,73.96,5368.0,73.94,73.97,73.89,73.96,5368.0
2023-08-14 14:20:00,73.98,74.04,73.94,74.04,18079.0,73.98,74.04,73.94,74.04,18079.0
2023-08-14 14:25:00,74.05,74.09,73.72,73.74,74061.0,74.05,74.09,73.72,73.74,74061.0
2023-08-14 14:30:00,73.76,73.8,73.69,73.73,14721.0,73.76,73.8,73.69,73.73,14721.0
2023-08-14 14:35:00,73.75,73.78,73.72,73.73,9840.0,73.75,73.78,73.72,73.73,9840.0
2023-08-14 14:40:00,73.73,73.74,73.66,73.69,6266.0,73.73,73.74,73.66,73.69,6266.0
2023-08-14 14:45:00,73.69,73.71,73.65,73.7,14800.0,73.69,73.71,73.65,73.7,14800.0
2023-08-14 14:50:00,73.7,73.74,73.7,73.72,7373.0,73.7,73.74,73.7,73.72,7373.0
2023-08-14 14:55:00,73.72,73.73,73.69,73.69,4153.0,73.72,73.73,73.69,73.69,4153.0
2023-08-14 15:00:00,73.7,73.7,73.67,73.69,5221.0,73.7,73.7,73.67,73.69,5221.0
2023-08-14 15:05:00,73.69,73.7,73.66,73.66,6899.0,73.69,73.7,73.66,73.66,6899.0
2023-08-14 15:10:00,73.66,73.71,73.65,73.71,39743.0,73.66,73.71,73.65,73.71,39743.0
2023-08-14 15:15:00,73.71,73.73,73.7,73.7,8300.0,73.71,73.73,73.7,73.7,8300.0
2023-08-14 15:20:00,73.7,73.71,73.66,73.7,10767.0,73.7,73.71,73.66,73.7,10767.0
2023-08-14 15:25:00,73.7,73.7,73.64,73.67,11762.0,73.7,73.7,73.64,73.67,11762.0
2023-08-14 15:30:00,73.67,73.72,73.65,73.71,18791.0,73.67,73.72,73.65,73.71,18791.0
2023-08-14 15:35:00,73.72,73.73,73.68,73.71,24798.0,73.72,73.73,73.68,73.71,24798.0
2023-08-14 15:40:00,73.7,73.72,73.69,73.72,9186.0,73.7,73.72,73.69,73.72,9186.0
2023-08-14 15:45:00,73.71,73.73,73.69,73.7,21436.0,73.71,73.73,73.69,73.7,21436.0
2023-08-14 15:50:00,73.7,73.76,73.7,73.76,201439.0,73.7,73.76,73.7,73.76,201439.0
2023-08-14 15:55:00,73.76,73.82,73.76,73.8,339156.0,73.76,73.82,73.76,73.8,339156.0
2023-08-15 09:30:00,73.25,73.26,73.0,73.01,45753.0,73.25,73.26,73.0,73.01,45753.0
2023-08-15 09:35:00,73.03,73.1,72.95,73.08,77627.0,73.03,73.1,72.95,73.08,77627.0
2023-08-15 09:40:00,73.1,73.13,72.84,72.85,82846.0,73.1,73.13,72.84,72.85,82846.0
2023-08-15 09:45:00,72.86,72.92,72.81,72.85,79017.0,72.86,72.92,72.81,72.85,79017.0
2023-08-15 09:50:00,72.86,72.9,72.82,72.86,47128.0,72.86,72.9,72.82,72.86,47128.0
2023-08-15 09:55:00,72.86,72.88,72.59,72.62,197142.0,72.86,72.88,72.59,72.62,197142.0
2023-08-15 10:00:00,72.59,72.62,72.4,72.4,90108.0,72.59,72.62,72.4,72.4,90108.0
2023-08-15 10:05:00,72.39,72.45,72.26,72.42,118530.0,72.39,72.45,72.26,72.42,118530.0
2023-08-15 10:10:00,72.42,72.48,72.32,72.4,314905.0,72.42,72.48,72.32,72.4,314905.0
2023-08-15 10:15:00,72.4,72.42,72.21,72.31,104907.0,72.4,72.42,72.21,72.31,104907.0
2023-08-15 10:20:00,72.32,72.35,72.22,72.23,29277.0,72.32,72.35,72.22,72.23,29277.0
2023-08-15 10:25:00,72.24,72.34,72.21,72.26,42165.0,72.24,72.34,72.21,72.26,42165.0
2023-08-15 10:30:00,72.26,72.3,72.19,72.24,198711.0,72.26,72.3,72.19,72.24,198711.0
2023-08-15 10:35:00,72.21,72.51,72.2,72.49,44418.0,72.21,72.51,72.2,72.49,44418.0
2023-08-15 10:40:00,72.49,72.58,72.43,72.52,39499.0,72.49,72.58,72.43,72.52,39499.0
2023-08-15 10:45:00,72.55,72.73,72.54,72.69,29386.0,72.55,72.73,72.54,72.69,29386.0
2023-08-15 10:50:00,72.68,72.77,72.65,72.67,20990.0,72.68,72.77,72.65,72.67,20990.0
2023-08-15 10:55:00,72.67,72.71,72.51,72.53,20090.0,72.67,72.71,72.51,72.53,20090.0
2023-08-15 11:00:00,72.53,72.63,72.47,72.63,23728.0,72.53,72.63,72.47,72.63,23728.0
2023-08-15 11:05:00,72.62,72.72,72.62,72.68,23691.0,72.62,72.72,72.62,72.68,23691.0
2023-08-15 11:10:00,72.65,72.7,72.61,72.7,24280.0,72.65,72.7,72.61,72.7,24280.0
2023-08-15 11:15:00,72.69,72.73,72.63,72.66,18212.0,72.69,72.73,72.63,72.66,18212.0
2023-08-15 11:20:00,72.65,72.7,72.41,72.48,28985.0,72.65,72.7,72.41,72.48,28985.0
2023-08-15 11:25:00,72.48,72.59,72.39,72.58,30267.0,72.48,72.59,72.39,72.58,30267.0
2023-08-15 11:30:00,72.58,72.69,72.53,72.57,26150.0,72.58,72.69,72.53,72.57,26150.0
2023-08-15 11:35:00,72.55,72.56,72.37,72.39,23544.0,72.55,72.56,72.37,72.39,23544.0
2023-08-15 11:40:00,72.4,72.43,72.27,72.27,45248.0,72.4,72.43,72.27,72.27,45248.0
2023-08-15 11:45:00,72.28,72.33,72.21,72.28,41525.0,72.28,72.33,72.21,72.28,41525.0
2023-08-15 11:50:00,72.27,72.3,72.21,72.25,25001.0,72.27,72.3,72.21,72.25,25001.0
2023-08-15 11:55:00,72.26,72.26,72.18,72.23,27692.0,72.26,72.26,72.18,72.23,27692.0
2023-08-15 12:00:00,72.23,72.39,72.22,72.33,25573.0,72.23,72.39,72.22,72.33,25573.0
2023-08-15 12:05:00,72.31,72.33,72.24,72.27,22583.0,72.31,72.33,72.24,72.27,22583.0
2023-08-15 12:10:00,72.29,72.29,72.19,72.22,41173.0,72.29,72.29,72.19,72.22,41173.0
2023-08-15 12:15:00,72.21,72.37,72.21,72.32,36006.0,72.21,72.37,72.21,72.32,36006.0
2023-08-15 12:20:00,72.32,72.33,72.21,72.22,68569.0,72.32,72.33,72.21,72.22,68569.0
2023-08-15 12:25:00,72.22,72.28,72.22,72.25,12647.0,72.22,72.28,72.22,72.25,12647.0
2023-08-15 12:30:00,72.22,72.33,72.22,72.31,27833.0,72.22,72.33,72.22,72.31,27833.0
2023-08-15 12:35:00,72.3,72.33,72.19,72.23,59826.0,72.3,72.33,72.19,72.23,59826.0
2023-08-15 12:40:00,72.22,72.28,72.21,72.28,17240.0,72.22,72.28,72.21,72.28,17240.0
2023-08-15 12:45:00,72.27,72.28,72.2,72.2,27168.0,72.27,72.28,72.2,72.2,27168.0
2023-08-15 12:50:00,72.2,72.39,72.19,72.35,43743.0,72.2,72.39,72.19,72.35,43743.0
2023-08-15 12:55:00,72.35,72.41,72.35,72.38,24548.0,72.35,72.41,72.35,72.38,24548.0
2023-08-15 13:00:00,72.41,72.45,72.31,72.32,22726.0,72.41,72.45,72.31,72.32,22726.0
2023-08-15 13:05:00,72.3,72.4,72.29,72.35,14732.0,72.3,72.4,72.29,72.35,14732.0
2023-08-15 13:10:00,72.34,72.44,72.32,72.35,11824.0,72.34,72.44,72.32,72.35,11824.0
2023-08-15 13:15:00,72.34,72.43,72.33,72.4,14932.0,72.34,72.43,72.33,72.4,14932.0
2023-08-15 13:20:00,72.39,72.4,72.27,72.28,18886.0,72.39,72.4,72.27,72.28,18886.0
2023-08-15 13:25:00,72.27,72.32,72.22,72.31,16299.0,72.27,72.32,72.22,72.31,16299.0
2023-08-15 13:30:00,72.31,72.39,72.29,72.35,18806.0,72.31,72.39,72.29,72.35,18806.0
2023-08-15 13:35:00,72.36,72.41,72.34,72.36,14454.0,72.36,72.41,72.34,72.36,14454.0
2023-08-15 13:40:00,72.36,72.4,72.34,72.38,16390.0,72.36,72.4,72.34,72.38,16390.0
2023-08-15 13:45:00,72.36,72.4,72.31,72.31,9857.0,72.36,72.4,72.31,72.31,9857.0
2023-08-15 13:50:00,72.31,72.36,72.27,72.36,9468.0,72.31,72.36,72.27,72.36,9468.0
2023-08-15 13:55:00,72.34,72.37,72.29,72.31,4600.0,72.34,72.37,72.29,72.31,4600.0
2023-08-15 14:00:00,72.32,72.5,72.32,72.48,21458.0,72.32,72.5,72.32,72.48,21458.0
2023-08-15 14:05:00,72.46,72.5,72.43,72.47,7743.0,72.46,72.5,72.43,72.47,7743.0
2023-08-15 14:10:00,72.47,72.56,72.47,72.54,11361.0,72.47,72.56,72.47,72.54,11361.0
2023-08-15 14:15:00,72.54,72.66,72.53,72.65,19790.0,72.54,72.66,72.53,72.65,19790.0
2023-08-15 14:20:00,72.65,72.68,72.5,72.52,20245.0,72.65,72.68,72.5,72.52,20245.0
2023-08-15 14:25:00,72.54,72.7,72.44,72.7,77495.0,72.54,72.7,72.44,72.7,77495.0
2023-08-15 14:30:00,72.7,72.76,72.69,72.74,16865.0,72.7,72.76,72.69,72.74,16865.0
2023-08-15 14:35:00,72.74,72.74,72.64,72.64,17261.0,72.74,72.74,72.64,72.64,17261.0
2023-08-15 14:40:00,72.66,72.66,72.61,72.63,11952.0,72.66,72.66,72.61,72.63,11952.0
2023-08-15 14:45:00,72.62,72.65,72.57,72.6,24945.0,72.62,72.65,72.57,72.6,24945.0
2023-08-15 14:50:00,72.61,72.63,72.59,72.61,7350.0,72.61,72.63,72.59,72.61,7350.0
2023-08-15 14:55:00,72.62,72.64,72.6,72.64,131406.0,72.62,72.64,72.6,72.64,131406.0
2023-08-15 15:00:00,72.64,72.65,72.62,72.63,14686.0,72.64,72.65,72.62,72.63,14686.0
2023-08-15 15:05:00,72.62,72.64,72.59,72.6,13008.0,72.62,72.64,72.59,72.6,13008.0
2023-08-15 15:10:00,72.6,72.64,72.59,72.63,45076.0,72.6,72.64,72.59,72.63,45076.0
2023-08-15 15:15:00,72.63,72.65,72.61,72.64,12514.0,72.63,72.65,72.61,72.64,12514.0
2023-08-15 15:20:00,72.64,72.66,72.61,72.62,21886.0,72.64,72.66,72.61,72.62,21886.0
2023-08-15 15:25:00,72.62,72.63,72.56,72.57,28229.0,72.62,72.63,72.56,72.57,28229.0
2023-08-15 15:30:00,72.57,72.62,72.56,72.61,31611.0,72.57,72.62,72.56,72.61,31611.0
2023-08-15 15:35:00,72.6,72.68,72.59,72.67,49740.0,72.6,72.68,72.59,72.67,49740.0
2023-08-15 15:40:00,72.67,72.68,72.65,72.66,39948.0,72.67,72.68,72.65,72.66,39948.0
2023-08-15 15:45:00,72.66,72.67,72.64,72.65,37335.0,72.66,72.67,72.64,72.65,37335.0
2023-08-15 15:50:00,72.65,72.66,72.6,72.66,123140.0,72.65,72.66,72.6,72.66,123140.0
2023-08-15 15:55:00,72.66,72.68,72.62,72.63,181853.0,72.66,72.68,72.62,72.63,181853.0
2023-08-16 09:30:00,72.9,73.03,72.87,72.87,58571.0,72.9,73.03,72.87,72.87,58571.0
2023-08-16 09:35:00,72.85,72.93,72.8,72.81,26052.0,72.85,72.93,72.8,72.81,26052.0
2023-08-16 09:40:00,72.8,72.98,72.76,72.94,37170.0,72.8,72.98,72.76,72.94,37170.0
2023-08-16 09:45:00,72.96,73.1,72.96,73.09,27935.0,72.96,73.1,72.96,73.09,27935.0
2023-08-16 09:50:00,73.1,73.15,72.94,72.94,29210.0,73.1,73.15,72.94,72.94,29210.0
2023-08-16 09:55:00,72.93,72.93,72.74,72.74,38883.0,72.93,72.93,72.74,72.74,38883.0
2023-08-16 10:00:00,72.75,72.77,72.63,72.67,40500.0,72.75,72.77,72.63,72.67,40500.0
2023-08-16 10:05:00,72.67,72.74,72.58,72.64,46810.0,72.67,72.74,72.58,72.64,46810.0
2023-08-16 10:10:00,72.66,72.72,72.55,72.56,50249.0,72.66,72.72,72.55,72.56,50249.0
2023-08-16 10:15:00,72.55,72.71,72.55,72.62,42445.0,72.55,72.71,72.55,72.62,42445.0
2023-08-16 10:20:00,72.62,72.72,72.62,72.69,29201.0,72.62,72.72,72.62,72.69,29201.0
2023-08-16 10:25:00,72.69,72.76,72.66,72.69,58383.0,72.69,72.76,72.66,72.69,58383.0
2023-08-16 10:30:00,72.68,72.84,72.52,72.57,110240.0,72.68,72.84,72.52,72.57,110240.0
2023-08-16 10:35:00,72.56,72.76,72.43,72.63,47176.0,72.56,72.76,72.43,72.63,47176.0
2023-08-16 10:40:00,72.65,72.81,72.58,72.77,32744.0,72.65,72.81,72.58,72.77,32744.0
2023-08-16 10:45:00,72.76,72.93,72.72,72.89,42728.0,72.76,72.93,72.72,72.89,42728.0
2023-08-16 10:50:00,72.9,72.96,72.85,72.85,43856.0,72.9,72.96,72.85,72.85,43856.0
2023-08-16 10:55:00,72.84,72.91,72.66,72.7,39796.0,72.84,72.91,72.66,72.7,39796.0
2023-08-16 11:00:00,72.69,72.76,72.65,72.74,35356.0,72.69,72.76,72.65,72.74,35356.0
2023-08-16 11:05:00,72.77,72.83,72.72,72.82,35812.0,72.77,72.83,72.72,72.82,35812.0
2023-08-16 11:10:00,72.82,72.88,72.79,72.88,32521.0,72.82,72.88,72.79,72.88,32521.0
2023-08-16 11:15:00,72.89,72.89,72.74,72.78,26893.0,72.89,72.89,72.74,72.78,26893.0
2023-08-16 11:20:00,72.78,72.8,72.68,72.8,24373.0,72.78,72.8,72.68,72.8,24373.0
2023-08-16 11:25:00,72.79,72.91,72.74,72.81,38326.0,72.79,72.91,72.74,72.81,38326.0
2023-08-16 11:30:00,72.82,72.83,72.73,72.78,27686.0,72.82,72.83,72.73,72.78,27686.0
2023-08-16 11:35:00,72.78,72.93,72.78,72.93,25699.0,72.78,72.93,72.78,72.93,25699.0
2023-08-16 11:40:00,72.93,72.95,72.69,72.7,39069.0,72.93,72.95,72.69,72.7,39069.0
2023-08-16 11:45:00,72.7,72.72,72.64,72.65,48883.0,72.7,72.72,72.64,72.65,48883.0
2023-08-16 11:50:00,72.67,72.73,72.65,72.71,34641.0,72.67,72.73,72.65,72.71,34641.0
2023-08-16 11:55:00,72.71,72.71,72.57,72.67,27449.0,72.71,72.71,72.57,72.67,27449.0
2023-08-16 12:00:00,72.67,72.79,72.67,72.68,38511.0,72.67,72.79,72.67,72.68,38511.0
2023-08-16 12:05:00,72.68,72.73,72.67,72.7,36097.0,72.68,72.73,72.67,72.7,36097.0
2023-08-16 12:10:00,72.72,72.74,72.55,72.58,32844.0,72.72,72.74,72.55,72.58,32844.0
2023-08-16 12:15:00,72.59,72.61,72.48,72.54,55433.0,72.59,72.61,72.48,72.54,55433.0
2023-08-16 12:20:00,72.54,72.54,72.35,72.39,50534.0,72.54,72.54,72.35,72.39,50534.0
2023-08-16 12:25:00,72.38,72.48,72.36,72.47,28487.0,72.38,72.48,72.36,72.47,28487.0
2023-08-16 12:30:00,72.47,72.51,72.4,72.46,20140.0,72.47,72.51,72.4,72.46,20140.0
2023-08-16 12:35:00,72.45,72.45,72.27,72.28,44986.0,72.45,72.45,72.27,72.28,44986.0
2023-08-16 12:40:00,72.28,72.35,72.16,72.16,47113.0,72.28,72.35,72.16,72.16,47113.0
2023-08-16 12:45:00,72.17,72.18,72.01,72.11,41524.0,72.17,72.18,72.01,72.11,41524.0
2023-08-16 12:50:00,72.08,72.09,71.79,71.86,59213.0,72.08,72.09,71.79,71.86,59213.0
2023-08-16 12:55:00,71.86,71.99,71.84,71.88,53436.0,71.86,71.99,71.84,71.88,53436.0
2023-08-16 13:00:00,71.86,71.9,71.83,71.84,34698.0,71.86,71.9,71.83,71.84,34698.0
2023-08-16 13:05:00,71.87,71.94,71.77,71.78,54630.0,71.87,71.94,71.77,71.78,54630.0
2023-08-16 13:10:00,71.78,71.8,71.69,71.73,36799.0,71.78,71.8,71.69,71.73,36799.0
2023-08-16 13:15:00,71.74,71.81,71.7,71.72,23051.0,71.74,71.81,71.7,71.72,23051.0
2023-08-16 13:20:00,71.73,71.86,71.72,71.76,32471.0,71.73,71.86,71.72,71.76,32471.0
2023-08-16 13:25:00,71.77,71.82,71.69,71.72,25739.0,71.77,71.82,71.69,71.72,25739.0
2023-08-16 13:30:00,71.73,71.77,71.7,71.76,17996.0,71.73,71.77,71.7,71.76,17996.0
2023-08-16 13:35:00,71.77,71.84,71.75,71.8,25863.0,71.77,71.84,71.75,71.8,25863.0
2023-08-16 13:40:00,71.8,71.94,71.79,71.92,31670.0,71.8,71.94,71.79,71.92,31670.0
2023-08-16 13:45:00,71.92,71.98,71.85,71.97,37318.0,71.92,71.98,71.85,71.97,37318.0
2023-08-16 13:50:00,71.97,71.99,71.86,71.92,29674.0,71.97,71.99,71.86,71.92,29674.0
2023-08-16 13:55:00,71.92,72.02,71.91,71.97,22087.0,71.92,72.02,71.91,71.97,22087.0
2023-08-16 14:00:00,71.98,72.0,71.8,71.81,16542.0,71.98,72.0,71.8,71.81,16542.0
2023-08-16 14:05:00,71.81,71.81,71.64,71.71,30131.0,71.81,71.81,71.64,71.71,30131.0
2023-08-16 14:10:00,71.69,71.77,71.69,71.72,23565.0,71.69,71.77,71.69,71.72,23565.0
2023-08-16 14:15:00,71.71,71.84,71.68,71.83,77110.0,71.71,71.84,71.68,71.83,77110.0
2023-08-16 14:20:00,71.82,71.87,71.71,71.73,33986.0,71.82,71.87,71.71,71.73,33986.0
2023-08-16 14:25:00,71.72,71.76,71.54,71.6,71852.0,71.72,71.76,71.54,71.6,71852.0
2023-08-16 14:30:00,71.61,71.64,71.56,71.6,30983.0,71.61,71.64,71.56,71.6,30983.0
2023-08-16 14:35:00,71.6,71.68,71.58,71.6,22131.0,71.6,71.68,71.58,71.6,22131.0
2023-08-16 14:40:00,71.59,71.6,71.53,71.58,33535.0,71.59,71.6,71.53,71.58,33535.0
2023-08-16 14:45:00,71.57,71.62,71.55,71.56,45718.0,71.57,71.62,71.55,71.56,45718.0
2023-08-16 14:50:00,71.56,71.61,71.53,71.59,24355.0,71.56,71.61,71.53,71.59,24355.0
2023-08-16 14:55:00,71.59,71.62,71.57,71.61,15572.0,71.59,71.62,71.57,71.61,15572.0
2023-08-16 15:00:00,71.6,71.6,71.56,71.58,18078.0,71.6,71.6,71.56,71.58,18078.0
2023-08-16 15:05:00,71.58,71.6,71.55,71.59,65321.0,71.58,71.6,71.55,71.59,65321.0
2023-08-16 15:10:00,71.59,71.6,71.42,71.5,61592.0,71.59,71.6,71.42,71.5,61592.0
2023-08-16 15:15:00,71.49,71.51,71.29,71.38,115086.0,71.49,71.51,71.29,71.38,115086.0
2023-08-16 15:20:00,71.38,71.45,71.37,71.41,45976.0,71.38,71.45,71.37,71.41,45976.0
2023-08-16 15:25:00,71.41,71.46,71.4,71.43,18054.0,71.41,71.46,71.4,71.43,18054.0
2023-08-16 15:30:00,71.43,71.47,71.41,71.47,47143.0,71.43,71.47,71.41,71.47,47143.0
2023-08-16 15:35:00,71.46,71.47,71.4,71.43,27070.0,71.46,71.47,71.4,71.43,27070.0
2023-08-16 15:40:00,71.44,71.44,71.41,71.44,31784.0,71.44,71.44,71.41,71.44,31784.0
2023-08-16 15:45:00,71.44,71.45,71.41,71.42,45312.0,71.44,71.45,71.41,71.42,45312.0
2023-08-16 15:50:00,71.42,71.42,71.36,71.39,143625.0,71.42,71.42,71.36,71.39,143625.0
2023-08-16 15:55:00,71.38,71.42,71.36,71.39,148053.0,71.38,71.42,71.36,71.39,148053.0
2023-08-17 09:30:00,72.57,72.61,72.39,72.42,54963.0,72.57,72.61,72.39,72.42,54963.0
2023-08-17 09:35:00,72.42,72.48,72.36,72.41,71066.0,72.42,72.48,72.36,72.41,71066.0
2023-08-17 09:40:00,72.42,72.59,72.42,72.48,62323.0,72.42,72.59,72.42,72.48,62323.0
2023-08-17 09:45:00,72.47,72.47,72.35,72.35,89921.0,72.47,72.47,72.35,72.35,89921.0
2023-08-17 09:50:00,72.33,72.39,72.31,72.34,40887.0,72.33,72.39,72.31,72.34,40887.0
2023-08-17 09:55:00,72.33,72.39,72.25,72.39,51003.0,72.33,72.39,72.25,72.39,51003.0
2023-08-17 10:00:00,72.37,72.52,72.35,72.52,44880.0,72.37,72.52,72.35,72.52,44880.0
2023-08-17 10:05:00,72.52,72.7,72.51,72.61,63059.0,72.52,72.7,72.51,72.61,63059.0
2023-08-17 10:10:00,72.61,72.69,72.59,72.61,43088.0,72.61,72.69,72.59,72.61,43088.0
2023-08-17 10:15:00,72.61,72.69,72.6,72.63,22017.0,72.61,72.69,72.6,72.63,22017.0
2023-08-17 10:20:00,72.64,72.64,72.51,72.53,29353.0,72.64,72.64,72.51,72.53,29353.0
2023-08-17 10:25:00,72.54,72.68,72.52,72.63,36762.0,72.54,72.68,72.52,72.63,36762.0
2023-08-17 10:30:00,72.64,72.69,72.51,72.56,37461.0,72.64,72.69,72.51,72.56,37461.0
2023-08-17 10:35:00,72.57,72.63,72.41,72.49,35228.0,72.57,72.63,72.41,72.49,35228.0
2023-08-17 10:40:00,72.51,72.72,72.51,72.68,29837.0,72.51,72.72,72.51,72.68,29837.0
2023-08-17 10:45:00,72.69,72.77,72.68,72.77,51108.0,72.69,72.77,72.68,72.77,51108.0
2023-08-17 10:50:00,72.77,72.82,72.69,72.8,26646.0,72.77,72.82,72.69,72.8,26646.0
2023-08-17 10:55:00,72.8,72.8,72.67,72.68,17516.0,72.8,72.8,72.67,72.68,17516.0
2023-08-17 11:00:00,72.67,72.71,72.64,72.65,13068.0,72.67,72.71,72.64,72.65,13068.0
2023-08-17 11:05:00,72.68,72.75,72.65,72.7,22298.0,72.68,72.75,72.65,72.7,22298.0
2023-08-17 11:10:00,72.7,72.74,72.62,72.68,34288.0,72.7,72.74,72.62,72.68,34288.0
2023-08-17 11:15:00,72.68,72.7,72.65,72.68,22258.0,72.68,72.7,72.65,72.68,22258.0
2023-08-17 11:20:00,72.69,72.72,72.63,72.71,24629.0,72.69,72.72,72.63,72.71,24629.0
2023-08-17 11:25:00,72.67,72.73,72.65,72.71,29875.0,72.67,72.73,72.65,72.71,29875.0
2023-08-17 11:30:00,72.72,72.75,72.58,72.59,17938.0,72.72,72.75,72.58,72.59,17938.0
2023-08-17 11:35:00,72.6,72.61,72.51,72.55,19828.0,72.6,72.61,72.51,72.55,19828.0
2023-08-17 11:40:00,72.53,72.62,72.5,72.54,24501.0,72.53,72.62,72.5,72.54,24501.0
2023-08-17 11:45:00,72.56,72.61,72.49,72.49,9177.0,72.56,72.61,72.49,72.49,9177.0
2023-08-17 11:50:00,72.48,72.54,72.45,72.46,13797.0,72.48,72.54,72.45,72.46,13797.0
2023-08-17 11:55:00,72.44,72.52,72.44,72.5,19558.0,72.44,72.52,72.44,72.5,19558.0
2023-08-17 12:00:00,72.47,72.52,72.47,72.49,22759.0,72.47,72.52,72.47,72.49,22759.0
2023-08-17 12:05:00,72.49,72.61,72.48,72.6,16849.0,72.49,72.61,72.48,72.6,16849.0
2023-08-17 12:10:00,72.57,72.57,72.5,72.53,11699.0,72.57,72.57,72.5,72.53,11699.0
2023-08-17 12:15:00,72.52,72.62,72.46,72.58,11994.0,72.52,72.62,72.46,72.58,11994.0
2023-08-17 12:20:00,72.55,72.65,72.53,72.55,23610.0,72.55,72.65,72.53,72.55,23610.0
2023-08-17 12:25:00,72.56,72.63,72.56,72.59,11879.0,72.56,72.63,72.56,72.59,11879.0
2023-08-17 12:30:00,72.58,72.6,72.55,72.56,7150.0,72.58,72.6,72.55,72.56,7150.0
2023-08-17 12:35:00,72.56,72.56,72.43,72.48,28815.0,72.56,72.56,72.43,72.48,28815.0
2023-08-17 12:40:00,72.45,72.51,72.44,72.5,19089.0,72.45,72.51,72.44,72.5,19089.0
2023-08-17 12:45:00,72.48,72.53,72.45,72.5,36786.0,72.48,72.53,72.45,72.5,36786.0
2023-08-17 12:50:00,72.51,72.55,72.49,72.55,21088.0,72.51,72.55,72.49,72.55,21088.0
2023-08-17 12:55:00,72.56,72.57,72.51,72.52,15001.0,72.56,72.57,72.51,72.52,15001.0
2023-08-17 13:00:00,72.55,72.57,72.41,72.41,10949.0,72.55,72.57,72.41,72.41,10949.0
2023-08-17 13:05:00,72.4,72.4,72.31,72.34,31145.0,72.4,72.4,72.31,72.34,31145.0
2023-08-17 13:10:00,72.33,72.37,72.32,72.36,11582.0,72.33,72.37,72.32,72.36,11582.0
2023-08-17 13:15:00,72.36,72.36,72.31,72.31,15399.0,72.36,72.36,72.31,72.31,15399.0
2023-08-17 13:20:00,72.31,72.31,72.23,72.26,28652.0,72.31,72.31,72.23,72.26,28652.0
2023-08-17 13:25:00,72.26,72.28,72.23,72.24,48443.0,72.26,72.28,72.23,72.24,48443.0
2023-08-17 13:30:00,72.23,72.25,72.18,72.21,31301.0,72.23,72.25,72.18,72.21,31301.0
2023-08-17 13:35:00,72.26,72.34,72.25,72.34,18149.0,72.26,72.34,72.25,72.34,18149.0
2023-08-17 13:40:00,72.34,72.43,72.33,72.41,32748.0,72.34,72.43,72.33,72.41,32748.0
2023-08-17 13:45:00,72.4,72.42,72.28,72.28,19481.0,72.4,72.42,72.28,72.28,19481.0
2023-08-17 13:50:00,72.28,72.29,72.18,72.19,26538.0,72.28,72.29,72.18,72.19,26538.0
2023-08-17 13:55:00,72.19,72.23,72.16,72.17,18128.0,72.19,72.23,72.16,72.17,18128.0
2023-08-17 14:00:00,72.19,72.21,72.1,72.11,26866.0,72.19,72.21,72.1,72.11,26866.0
2023-08-17 14:05:00,72.11,72.14,72.07,72.12,19993.0,72.11,72.14,72.07,72.12,19993.0
2023-08-17 14:10:00,72.12,72.31,72.12,72.3,25338.0,72.12,72.31,72.12,72.3,25338.0
2023-08-17 14:15:00,72.3,72.33,72.08,72.09,25937.0,72.3,72.33,72.08,72.09,25937.0
2023-08-17 14:20:00,72.08,72.11,72.08,72.09,22047.0,72.08,72.11,72.08,72.09,22047.0
2023-08-17 14:25:00,72.1,72.29,72.09,72.28,56642.0,72.1,72.29,72.09,72.28,56642.0
2023-08-17 14:30:00,72.26,72.31,72.17,72.21,32070.0,72.26,72.31,72.17,72.21,32070.0
2023-08-17 14:35:00,72.2,72.22,72.16,72.19,12500.0,72.2,72.22,72.16,72.19,12500.0
2023-08-17 14:40:00,72.17,72.18,72.14,72.16,8927.0,72.17,72.18,72.14,72.16,8927.0
2023-08-17 14:45:00,72.15,72.16,72.11,72.13,15444.0,72.15,72.16,72.11,72.13,15444.0
2023-08-17 14:50:00,72.14,72.18,72.12,72.12,16645.0,72.14,72.18,72.12,72.12,16645.0
2023-08-17 14:55:00,72.11,72.11,72.01,72.08,35255.0,72.11,72.11,72.01,72.08,35255.0
2023-08-17 15:00:00,72.08,72.09,72.03,72.04,15087.0,72.08,72.09,72.03,72.04,15087.0
2023-08-17 15:05:00,72.05,72.11,72.03,72.08,18683.0,72.05,72.11,72.03,72.08,18683.0
2023-08-17 15:10:00,72.07,72.11,72.06,72.09,17935.0,72.07,72.11,72.06,72.09,17935.0
2023-08-17 15:15:00,72.08,72.09,72.05,72.08,27975.0,72.08,72.09,72.05,72.08,27975.0
2023-08-17 15:20:00,72.08,72.08,71.96,72.0,17442.0,72.08,72.08,71.96,72.0,17442.0
2023-08-17 15:25:00,71.99,72.03,71.98,72.03,14368.0,71.99,72.03,71.98,72.03,14368.0
2023-08-17 15:30:00,72.03,72.04,72.01,72.02,13708.0,72.03,72.04,72.01,72.02,13708.0
2023-08-17 15:35:00,72.0,72.02,71.99,71.99,10532.0,72.0,72.02,71.99,71.99,10532.0
2023-08-17 15:40:00,71.99,72.0,71.92,71.94,50724.0,71.99,72.0,71.92,71.94,50724.0
2023-08-17 15:45:00,71.94,71.99,71.92,71.94,51338.0,71.94,71.99,71.92,71.94,51338.0
2023-08-17 15:50:00,71.95,72.02,71.95,72.01,50556.0,71.95,72.02,71.95,72.01,50556.0
2023-08-17 15:55:00,72.0,72.02,71.95,71.95,142384.0,72.0,72.02,71.95,71.95,142384.0
2023-08-18 09:30:00,72.18,72.37,72.12,72.32,54573.0,72.18,72.37,72.12,72.32,54573.0
2023-08-18 09:35:00,72.32,72.58,72.24,72.53,97725.0,72.32,72.58,72.24,72.53,97725.0
2023-08-18 09:40:00,72.54,72.6,72.38,72.56,97627.0,72.54,72.6,72.38,72.56,97627.0
2023-08-18 09:45:00,72.56,72.56,72.31,72.36,45534.0,72.56,72.56,72.31,72.36,45534.0
2023-08-18 09:50:00,72.36,72.4,72.29,72.35,27772.0,72.36,72.4,72.29,72.35,27772.0
2023-08-18 09:55:00,72.35,72.41,72.14,72.16,39722.0,72.35,72.41,72.14,72.16,39722.0
2023-08-18 10:00:00,72.15,72.25,72.09,72.13,40671.0,72.15,72.25,72.09,72.13,40671.0
2023-08-18 10:05:00,72.15,72.3,72.12,72.3,16895.0,72.15,72.3,72.12,72.3,16895.0
2023-08-18 10:10:00,72.3,72.34,72.26,72.32,15679.0,72.3,72.34,72.26,72.32,15679.0
2023-08-18 10:15:00,72.33,72.35,72.24,72.26,25739.0,72.33,72.35,72.24,72.26,25739.0
2023-08-18 10:20:00,72.26,72.3,72.2,72.26,17844.0,72.26,72.3,72.2,72.26,17844.0
2023-08-18 10:25:00,72.26,72.31,72.0,72.03,38125.0,72.26,72.31,72.0,72.03,38125.0
2023-08-18 10:30:00,72.03,72.09,71.93,72.07,31032.0,72.03,72.09,71.93,72.07,31032.0
2023-08-18 10:35:00,72.07,72.07,71.92,71.96,12736.0,72.07,72.07,71.92,71.96,12736.0
2023-08-18 10:40:00,71.96,72.15,71.96,72.09,38324.0,71.96,72.15,71.96,72.09,38324.0
2023-08-18 10:45:00,72.1,72.16,72.04,72.14,34852.0,72.1,72.16,72.04,72.14,34852.0
2023-08-18 10:50:00,72.15,72.15,72.01,72.1,32032.0,72.15,72.15,72.01,72.1,32032.0
2023-08-18 10:55:00,72.1,72.19,72.1,72.14,11922.0,72.1,72.19,72.1,72.14,11922.0
2023-08-18 11:00:00,72.13,72.15,71.94,71.99,27973.0,72.13,72.15,71.94,71.99,27973.0
2023-08-18 11:05:00,71.96,72.02,71.91,72.02,19334.0,71.96,72.02,71.91,72.02,19334.0
2023-08-18 11:10:00,72.02,72.14,72.01,72.11,16689.0,72.02,72.14,72.01,72.11,16689.0
2023-08-18 11:15:00,72.13,72.22,72.13,72.18,13037.0,72.13,72.22,72.13,72.18,13037.0
2023-08-18 11:20:00,72.17,72.23,72.13,72.19,48109.0,72.17,72.23,72.13,72.19,48109.0
2023-08-18 11:25:00,72.21,72.51,72.21,72.51,51469.0,72.21,72.51,72.21,72.51,51469.0
2023-08-18 11:30:00,72.5,72.56,72.43,72.48,34688.0,72.5,72.56,72.43,72.48,34688.0
2023-08-18 11:35:00,72.49,72.52,72.4,72.4,39691.0,72.49,72.52,72.4,72.4,39691.0
2023-08-18 11:40:00,72.41,72.42,72.29,72.42,14862.0,72.41,72.42,72.29,72.42,14862.0
2023-08-18 11:45:00,72.43,72.45,72.38,72.42,12183.0,72.43,72.45,72.38,72.42,12183.0
2023-08-18 11:50:00,72.42,72.46,72.36,72.41,16240.0,72.42,72.46,72.36,72.41,16240.0
2023-08-18 11:55:00,72.42,72.42,72.32,72.37,22774.0,72.42,72.42,72.32,72.37,22774.0
2023-08-18 12:00:00,72.38,72.44,72.34,72.4,25034.0,72.38,72.44,72.34,72.4,25034.0
2023-08-18 12:05:00,72.39,72.39,72.33,72.36,7311.0,72.39,72.39,72.33,72.36,7311.0
2023-08-18 12:10:00,72.36,72.8,72.36,72.78,66702.0,72.36,72.8,72.36,72.78,66702.0
2023-08-18 12:15:00,72.8,72.81,72.61,72.64,37450.0,72.8,72.81,72.61,72.64,37450.0
2023-08-18 12:20:00,72.63,72.74,72.62,72.65,18661.0,72.63,72.74,72.62,72.65,18661.0
2023-08-18 12:25:00,72.64,72.66,72.6,72.65,20869.0,72.64,72.66,72.6,72.65,20869.0
2023-08-18 12:30:00,72.66,72.77,72.63,72.73,29303.0,72.66,72.77,72.63,72.73,29303.0
2023-08-18 12:35:00,72.73,72.8,72.67,72.77,16599.0,72.73,72.8,72.67,72.77,16599.0
2023-08-18 12:40:00,72.78,72.9,72.78,72.83,40138.0,72.78,72.9,72.78,72.83,40138.0
2023-08-18 12:45:00,72.83,72.83,72.76,72.78,17650.0,72.83,72.83,72.76,72.78,17650.0
2023-08-18 12:50:00,72.79,72.89,72.79,72.82,21127.0,72.79,72.89,72.79,72.82,21127.0
2023-08-18 12:55:00,72.83,72.92,72.82,72.89,30419.0,72.83,72.92,72.82,72.89,30419.0
2023-08-18 13:00:00,72.88,72.97,72.86,72.93,25883.0,72.88,72.97,72.86,72.93,25883.0
2023-08-18 13:05:00,72.92,72.99,72.89,72.95,38318.0,72.92,72.99,72.89,72.95,38318.0
2023-08-18 13:10:00,72.95,73.03,72.93,72.93,56939.0,72.95,73.03,72.93,72.93,56939.0
2023-08-18 13:15:00,72.91,72.98,72.86,72.95,40720.0,72.91,72.98,72.86,72.95,40720.0
2023-08-18 13:20:00,72.94,73.06,72.94,73.02,25564.0,72.94,73.06,72.94,73.02,25564.0
2023-08-18 13:25:00,73.01,73.01,72.92,72.95,21385.0,73.01,73.01,72.92,72.95,21385.0
2023-08-18 13:30:00,72.93,73.01,72.89,73.01,25574.0,72.93,73.01,72.89,73.01,25574.0
2023-08-18 13:35:00,73.01,73.03,72.92,73.0,16312.0,73.01,73.03,72.92,73.0,16312.0
2023-08-18 13:40:00,72.99,72.99,72.91,72.92,18471.0,72.99,72.99,72.91,72.92,18471.0
2023-08-18 13:45:00,72.91,72.96,72.91,72.93,19953.0,72.91,72.96,72.91,72.93,19953.0
2023-08-18 13:50:00,72.92,72.98,72.9,72.93,14693.0,72.92,72.98,72.9,72.93,14693.0
2023-08-18 13:55:00,72.94,73.02,72.94,73.02,13855.0,72.94,73.02,72.94,73.02,13855.0
2023-08-18 14:00:00,73.02,73.02,72.88,72.89,14682.0,73.02,73.02,72.88,72.89,14682.0
2023-08-18 14:05:00,72.9,72.97,72.88,72.97,18032.0,72.9,72.97,72.88,72.97,18032.0
2023-08-18 14:10:00,72.97,73.0,72.84,72.86,19208.0,72.97,73.0,72.84,72.86,19208.0
2023-08-18 14:15:00,72.88,72.88,72.76,72.83,16348.0,72.88,72.88,72.76,72.83,16348.0
2023-08-18 14:20:00,72.83,72.83,72.71,72.74,40516.0,72.83,72.83,72.71,72.74,40516.0
2023-08-18 14:25:00,72.78,72.89,72.75,72.87,49714.0,72.78,72.89,72.75,72.87,49714.0
2023-08-18 14:30:00,72.85,72.88,72.81,72.82,23205.0,72.85,72.88,72.81,72.82,23205.0
2023-08-18 14:35:00,72.82,72.86,72.82,72.85,9549.0,72.82,72.86,72.82,72.85,9549.0
2023-08-18 14:40:00,72.85,72.87,72.79,72.79,20978.0,72.85,72.87,72.79,72.79,20978.0
2023-08-18 14:45:00,72.78,72.8,72.77,72.78,15009.0,72.78,72.8,72.77,72.78,15009.0
2023-08-18 14:50:00,72.78,72.85,72.78,72.85,22209.0,72.78,72.85,72.78,72.85,22209.0
2023-08-18 14:55:00,72.85,72.88,72.83,72.88,30673.0,72.85,72.88,72.83,72.88,30673.0
2023-08-18 15:00:00,72.87,72.88,72.81,72.84,18171.0,72.87,72.88,72.81,72.84,18171.0
2023-08-18 15:05:00,72.83,72.86,72.83,72.85,18887.0,72.83,72.86,72.83,72.85,18887.0
2023-08-18 15:10:00,72.85,72.85,72.8,72.83,23841.0,72.85,72.85,72.8,72.83,23841.0
2023-08-18 15:15:00,72.82,72.83,72.8,72.81,15240.0,72.82,72.83,72.8,72.81,15240.0
2023-08-18 15:20:00,72.81,72.85,72.81,72.85,38308.0,72.81,72.85,72.81,72.85,38308.0
2023-08-18 15:25:00,72.84,72.88,72.84,72.88,16638.0,72.84,72.88,72.84,72.88,16638.0
2023-08-18 15:30:00,72.89,72.89,72.84,72.84,10278.0,72.89,72.89,72.84,72.84,10278.0
2023-08-18 15:35:00,72.84,72.86,72.82,72.84,15639.0,72.84,72.86,72.82,72.84,15639.0
2023-08-18 15:40:00,72.85,72.86,72.82,72.83,17305.0,72.85,72.86,72.82,72.83,17305.0
2023-08-18 15:45:00,72.83,72.87,72.82,72.84,11110.0,72.83,72.87,72.82,72.84,11110.0
2023-08-18 15:50:00,72.84,72.87,72.82,72.83,38549.0,72.84,72.87,72.82,72.83,38549.0
2023-08-18 15:55:00,72.82,72.85,72.8,72.84,132561.0,72.82,72.85,72.8,72.84,132561.0
2023-08-21 09:30:00,73.42,73.47,73.29,73.32,53189.0,73.42,73.47,73.29,73.32,53189.0
2023-08-21 09:35:00,73.33,73.49,73.29,73.49,30107.0,73.33,73.49,73.29,73.49,30107.0
2023-08-21 09:40:00,73.49,73.51,73.32,73.33,40406.0,73.49,73.51,73.32,73.33,40406.0
2023-08-21 09:45:00,73.34,73.41,73.26,73.27,31916.0,73.34,73.41,73.26,73.27,31916.0
2023-08-21 09:50:00,73.26,73.26,73.05,73.09,57437.0,73.26,73.26,73.05,73.09,57437.0
2023-08-21 09:55:00,73.06,73.17,73.05,73.08,22039.0,73.06,73.17,73.05,73.08,22039.0
2023-08-21 10:00:00,73.08,73.13,72.96,73.13,43385.0,73.08,73.13,72.96,73.13,43385.0
2023-08-21 10:05:00,73.14,73.25,72.99,72.99,17534.0,73.14,73.25,72.99,72.99,17534.0
2023-08-21 10:10:00,72.99,72.99,72.82,72.86,27356.0,72.99,72.99,72.82,72.86,27356.0
2023-08-21 10:15:00,72.87,72.92,72.78,72.9,25249.0,72.87,72.92,72.78,72.9,25249.0
2023-08-21 10:20:00,72.88,72.97,72.84,72.93,14536.0,72.88,72.97,72.84,72.93,14536.0
2023-08-21 10:25:00,72.93,72.93,72.71,72.8,48483.0,72.93,72.93,72.71,72.8,48483.0
2023-08-21 10:30:00,72.81,72.89,72.75,72.81,31167.0,72.81,72.89,72.75,72.81,31167.0
2023-08-21 10:35:00,72.81,72.95,72.77,72.92,25340.0,72.81,72.95,72.77,72.92,25340.0
2023-08-21 10:40:00,72.92,72.99,72.86,72.9,32418.0,72.92,72.99,72.86,72.9,32418.0
2023-08-21 10:45:00,72.89,72.94,72.84,72.92,13129.0,72.89,72.94,72.84,72.92,13129.0
2023-08-21 10:50:00,72.93,72.97,72.76,72.93,22887.0,72.93,72.97,72.76,72.93,22887.0
2023-08-21 10:55:00,72.95,72.96,72.84,72.86,17507.0,72.95,72.96,72.84,72.86,17507.0
2023-08-21 11:00:00,72.85,72.94,72.82,72.88,15753.0,72.85,72.94,72.82,72.88,15753.0
2023-08-21 11:05:00,72.88,73.0,72.88,72.96,12479.0,72.88,73.0,72.88,72.96,12479.0
2023-08-21 11:10:00,72.98,72.99,72.9,72.94,15262.0,72.98,72.99,72.9,72.94,15262.0
2023-08-21 11:15:00,72.95,73.05,72.92,73.02,18495.0,72.95,73.05,72.92,73.02,18495.0
2023-08-21 11:20:00,73.05,73.14,72.99,73.07,48774.0,73.05,73.14,72.99,73.07,48774.0
2023-08-21 11:25:00,73.05,73.15,72.98,73.15,20292.0,73.05,73.15,72.98,73.15,20292.0
2023-08-21 11:30:00,73.15,73.21,73.04,73.21,28765.0,73.15,73.21,73.04,73.21,28765.0
2023-08-21 11:35:00,73.2,73.29,73.2,73.24,18067.0,73.2,73.29,73.2,73.24,18067.0
2023-08-21 11:40:00,73.23,73.37,73.23,73.31,26741.0,73.23,73.37,73.23,73.31,26741.0
2023-08-21 11:45:00,73.3,73.34,73.2,73.2,15259.0,73.3,73.34,73.2,73.2,15259.0
2023-08-21 11:50:00,73.17,73.17,73.06,73.06,15268.0,73.17,73.17,73.06,73.06,15268.0
2023-08-21 11:55:00,73.07,73.14,73.05,73.14,15026.0,73.07,73.14,73.05,73.14,15026.0
2023-08-21 12:00:00,73.12,73.14,73.08,73.12,11999.0,73.12,73.14,73.08,73.12,11999.0
2023-08-21 12:05:00,73.12,73.12,72.98,73.0,14113.0,73.12,73.12,72.98,73.0,14113.0
2023-08-21 12:10:00,73.0,73.01,72.92,72.95,11870.0,73.0,73.01,72.92,72.95,11870.0
2023-08-21 12:15:00,72.95,72.96,72.92,72.93,12605.0,72.95,72.96,72.92,72.93,12605.0
2023-08-21 12:20:00,72.89,72.95,72.85,72.95,12991.0,72.89,72.95,72.85,72.95,12991.0
2023-08-21 12:25:00,72.95,72.97,72.91,72.93,7774.0,72.95,72.97,72.91,72.93,7774.0
2023-08-21 12:30:00,72.92,72.93,72.63,72.66,38873.0,72.92,72.93,72.63,72.66,38873.0
2023-08-21 12:35:00,72.66,72.71,72.6,72.61,14287.0,72.66,72.71,72.6,72.61,14287.0
2023-08-21 12:40:00,72.6,72.64,72.55,72.6,19661.0,72.6,72.64,72.55,72.6,19661.0
2023-08-21 12:45:00,72.6,72.75,72.59,72.68,41650.0,72.6,72.75,72.59,72.68,41650.0
2023-08-21 12:50:00,72.67,72.74,72.65,72.73,16700.0,72.67,72.74,72.65,72.73,16700.0
2023-08-21 12:55:00,72.73,72.82,72.72,72.8,24472.0,72.73,72.82,72.72,72.8,24472.0
2023-08-21 13:00:00,72.82,72.87,72.76,72.76,12724.0,72.82,72.87,72.76,72.76,12724.0
2023-08-21 13:05:00,72.75,72.76,72.72,72.72,6207.0,72.75,72.76,72.72,72.72,6207.0
2023-08-21 13:10:00,72.72,72.72,72.63,72.63,35013.0,72.72,72.72,72.63,72.63,35013.0
2023-08-21 13:15:00,72.62,72.71,72.61,72.63,9638.0,72.62,72.71,72.61,72.63,9638.0
2023-08-21 13:20:00,72.66,72.71,72.6,72.71,6894.0,72.66,72.71,72.6,72.71,6894.0
2023-08-21 13:25:00,72.71,72.72,72.67,72.7,7383.0,72.71,72.72,72.67,72.7,7383.0
2023-08-21 13:30:00,72.72,72.81,72.58,72.68,28001.0,72.72,72.81,72.58,72.68,28001.0
2023-08-21 13:35:00,72.66,72.66,72.49,72.49,13437.0,72.66,72.66,72.49,72.49,13437.0
2023-08-21 13:40:00,72.5,72.61,72.5,72.55,14107.0,72.5,72.61,72.5,72.55,14107.0
2023-08-21 13:45:00,72.54,72.68,72.52,72.62,35778.0,72.54,72.68,72.52,72.62,35778.0
2023-08-21 13:50:00,72.6,72.6,72.52,72.55,13467.0,72.6,72.6,72.52,72.55,13467.0
2023-08-21 13:55:00,72.56,72.62,72.54,72.58,19830.0,72.56,72.62,72.54,72.58,19830.0
2023-08-21 14:00:00,72.59,72.67,72.57,72.57,15295.0,72.59,72.67,72.57,72.57,15295.0
2023-08-21 14:05:00,72.57,72.57,72.42,72.49,11461.0,72.57,72.57,72.42,72.49,11461.0
2023-08-21 14:10:00,72.5,72.55,72.46,72.48,8200.0,72.5,72.55,72.46,72.48,8200.0
2023-08-21 14:15:00,72.49,72.53,72.46,72.53,14604.0,72.49,72.53,72.46,72.53,14604.0
2023-08-21 14:20:00,72.55,72.63,72.47,72.52,28701.0,72.55,72.63,72.47,72.52,28701.0
2023-08-21 14:25:00,72.52,72.55,72.43,72.53,39953.0,72.52,72.55,72.43,72.53,39953.0
2023-08-21 14:30:00,72.54,72.56,72.48,72.49,23179.0,72.54,72.56,72.48,72.49,23179.0
2023-08-21 14:35:00,72.5,72.52,72.47,72.5,14962.0,72.5,72.52,72.47,72.5,14962.0
2023-08-21 14:40:00,72.5,72.52,72.48,72.49,10392.0,72.5,72.52,72.48,72.49,10392.0
2023-08-21 14:45:00,72.49,72.56,72.49,72.56,12307.0,72.49,72.56,72.49,72.56,12307.0
2023-08-21 14:50:00,72.56,72.6,72.55,72.58,10063.0,72.56,72.6,72.55,72.58,10063.0
2023-08-21 14:55:00,72.58,72.6,72.54,72.56,22053.0,72.58,72.6,72.54,72.56,22053.0
2023-08-21 15:00:00,72.56,72.57,72.53,72.53,6288.0,72.56,72.57,72.53,72.53,6288.0
2023-08-21 15:05:00,72.54,72.54,72.47,72.48,9906.0,72.54,72.54,72.47,72.48,9906.0
2023-08-21 15:10:00,72.48,72.51,72.47,72.49,8474.0,72.48,72.51,72.47,72.49,8474.0
2023-08-21 15:15:00,72.48,72.5,72.47,72.47,8289.0,72.48,72.5,72.47,72.47,8289.0
2023-08-21 15:20:00,72.47,72.49,72.46,72.48,9905.0,72.47,72.49,72.46,72.48,9905.0
2023-08-21 15:25:00,72.47,72.53,72.47,72.52,6034.0,72.47,72.53,72.47,72.52,6034.0
2023-08-21 15:30:00,72.53,72.55,72.52,72.55,5320.0,72.53,72.55,72.52,72.55,5320.0
2023-08-21 15:35:00,72.55,72.56,72.52,72.53,10211.0,72.55,72.56,72.52,72.53,10211.0
2023-08-21 15:40:00,72.54,72.56,72.53,72.53,14619.0,72.54,72.56,72.53,72.53,14619.0
2023-08-21 15:45:00,72.53,72.57,72.53,72.56,26115.0,72.53,72.57,72.53,72.56,26115.0
2023-08-21 15:50:00,72.56,72.58,72.54,72.56,41069.0,72.56,72.58,72.54,72.56,41069.0
2023-08-21 15:55:00,72.56,72.61,72.55,72.59,148508.0,72.56,72.61,72.55,72.59,148508.0
2023-08-22 09:30:00,72.76,72.79,72.64,72.75,24924.0,72.76,72.79,72.64,72.75,24924.0
2023-08-22 09:35:00,72.76,72.87,72.7,72.73,33241.0,72.76,72.87,72.7,72.73,33241.0
2023-08-22 09:40:00,72.69,72.69,72.54,72.59,14877.0,72.69,72.69,72.54,72.59,14877.0
2023-08-22 09:45:00,72.58,72.67,72.5,72.54,24822.0,72.58,72.67,72.5,72.54,24822.0
2023-08-22 09:50:00,72.51,72.75,72.48,72.57,45464.0,72.51,72.75,72.48,72.57,45464.0
2023-08-22 09:55:00,72.59,72.68,72.57,72.66,22411.0,72.59,72.68,72.57,72.66,22411.0
2023-08-22 10:00:00,72.67,72.82,72.65,72.79,31846.0,72.67,72.82,72.65,72.79,31846.0
2023-08-22 10:05:00,72.79,72.81,72.56,72.56,16683.0,72.79,72.81,72.56,72.56,16683.0
2023-08-22 10:10:00,72.55,72.7,72.53,72.64,9559.0,72.55,72.7,72.53,72.64,9559.0
2023-08-22 10:15:00,72.64,72.71,72.54,72.55,8583.0,72.64,72.71,72.54,72.55,8583.0
2023-08-22 10:20:00,72.55,72.6,72.41,72.42,32958.0,72.55,72.6,72.41,72.42,32958.0
2023-08-22 10:25:00,72.41,72.45,72.28,72.4,47751.0,72.41,72.45,72.28,72.4,47751.0
2023-08-22 10:30:00,72.4,72.42,72.3,72.36,19969.0,72.4,72.42,72.3,72.36,19969.0
2023-08-22 10:35:00,72.37,72.39,72.29,72.35,21304.0,72.37,72.39,72.29,72.35,21304.0
2023-08-22 10:40:00,72.35,72.41,72.29,72.29,31868.0,72.35,72.41,72.29,72.29,31868.0
2023-08-22 10:45:00,72.3,72.46,72.3,72.44,20937.0,72.3,72.46,72.3,72.44,20937.0
2023-08-22 10:50:00,72.44,72.52,72.38,72.4,14033.0,72.44,72.52,72.38,72.4,14033.0
2023-08-22 10:55:00,72.38,72.38,72.3,72.38,9545.0,72.38,72.38,72.3,72.38,9545.0
2023-08-22 11:00:00,72.41,72.55,72.41,72.45,30006.0,72.41,72.55,72.41,72.45,30006.0
2023-08-22 11:05:00,72.44,72.54,72.37,72.44,34545.0,72.44,72.54,72.37,72.44,34545.0
2023-08-22 11:10:00,72.41,72.55,72.39,72.55,22830.0,72.41,72.55,72.39,72.55,22830.0
2023-08-22 11:15:00,72.55,72.55,72.45,72.48,6676.0,72.55,72.55,72.45,72.48,6676.0
2023-08-22 11:20:00,72.46,72.58,72.4,72.58,14206.0,72.46,72.58,72.4,72.58,14206.0
2023-08-22 11:25:00,72.56,72.56,72.39,72.4,11250.0,72.56,72.56,72.39,72.4,11250.0
2023-08-22 11:30:00,72.42,72.43,72.33,72.33,15747.0,72.42,72.43,72.33,72.33,15747.0
2023-08-22 11:35:00,72.31,72.39,72.29,72.31,16431.0,72.31,72.39,72.29,72.31,16431.0
2023-08-22 11:40:00,72.31,72.37,72.3,72.34,13935.0,72.31,72.37,72.3,72.34,13935.0
2023-08-22 11:45:00,72.34,72.46,72.32,72.46,5763.0,72.34,72.46,72.32,72.46,5763.0
2023-08-22 11:50:00,72.47,72.5,72.41,72.47,9818.0,72.47,72.5,72.41,72.47,9818.0
2023-08-22 11:55:00,72.46,72.48,72.34,72.4,7510.0,72.46,72.48,72.34,72.4,7510.0
2023-08-22 12:00:00,72.38,72.45,72.36,72.45,10076.0,72.38,72.45,72.36,72.45,10076.0
2023-08-22 12:05:00,72.47,72.68,72.47,72.64,29983.0,72.47,72.68,72.47,72.64,29983.0
2023-08-22 12:10:00,72.66,72.69,72.58,72.62,15994.0,72.66,72.69,72.58,72.62,15994.0
2023-08-22 12:15:00,72.62,72.64,72.56,72.61,6347.0,72.62,72.64,72.56,72.61,6347.0
2023-08-22 12:20:00,72.61,72.62,72.57,72.59,2285.0,72.61,72.62,72.57,72.59,2285.0
2023-08-22 12:25:00,72.56,72.62,72.56,72.62,4700.0,72.56,72.62,72.56,72.62,4700.0
2023-08-22 12:30:00,72.64,72.68,72.56,72.56,11954.0,72.64,72.68,72.56,72.56,11954.0
2023-08-22 12:35:00,72.57,72.58,72.47,72.5,21419.0,72.57,72.58,72.47,72.5,21419.0
2023-08-22 12:40:00,72.47,72.53,72.47,72.53,6908.0,72.47,72.53,72.47,72.53,6908.0
2023-08-22 12:45:00,72.54,72.56,72.49,72.49,10112.0,72.54,72.56,72.49,72.49,10112.0
2023-08-22 12:50:00,72.48,72.53,72.46,72.49,10181.0,72.48,72.53,72.46,72.49,10181.0
2023-08-22 12:55:00,72.48,72.48,72.4,72.4,3378.0,72.48,72.48,72.4,72.4,3378.0
2023-08-22 13:00:00,72.39,72.44,72.39,72.42,9017.0,72.39,72.44,72.39,72.42,9017.0
2023-08-22 13:05:00,72.42,72.45,72.36,72.44,11540.0,72.42,72.45,72.36,72.44,11540.0
2023-08-22 13:10:00,72.45,72.46,72.35,72.37,7606.0,72.45,72.46,72.35,72.37,7606.0
2023-08-22 13:15:00,72.36,72.36,72.2,72.22,27671.0,72.36,72.36,72.2,72.22,27671.0
2023-08-22 13:20:00,72.2,72.28,72.2,72.25,11090.0,72.2,72.28,72.2,72.25,11090.0
2023-08-22 13:25:00,72.25,72.29,72.22,72.29,4870.0,72.25,72.29,72.22,72.29,4870.0
2023-08-22 13:30:00,72.27,72.28,72.24,72.25,5249.0,72.27,72.28,72.24,72.25,5249.0
2023-08-22 13:35:00,72.27,72.29,72.22,72.24,12424.0,72.27,72.29,72.22,72.24,12424.0
2023-08-22 13:40:00,72.24,72.29,72.23,72.28,4975.0,72.24,72.29,72.23,72.28,4975.0
2023-08-22 13:45:00,72.29,72.41,72.27,72.41,6958.0,72.29,72.41,72.27,72.41,6958.0
2023-08-22 13:50:00,72.42,72.49,72.36,72.36,7100.0,72.42,72.49,72.36,72.36,7100.0
2023-08-22 13:55:00,72.35,72.39,72.29,72.33,13016.0,72.35,72.39,72.29,72.33,13016.0
2023-08-22 14:00:00,72.34,72.36,72.28,72.29,8601.0,72.34,72.36,72.28,72.29,8601.0
2023-08-22 14:05:00,72.26,72.26,72.12,72.19,25896.0,72.26,72.26,72.12,72.19,25896.0
2023-08-22 14:10:00,72.2,72.21,72.14,72.16,4470.0,72.2,72.21,72.14,72.16,4470.0
2023-08-22 14:15:00,72.16,72.24,72.14,72.24,40575.0,72.16,72.24,72.14,72.24,40575.0
2023-08-22 14:20:00,72.24,72.24,72.06,72.06,12854.0,72.24,72.24,72.06,72.06,12854.0
2023-08-22 14:25:00,72.07,72.25,72.07,72.2,25327.0,72.07,72.25,72.07,72.2,25327.0
2023-08-22 14:30:00,72.2,72.24,72.19,72.2,5304.0,72.2,72.24,72.19,72.2,5304.0
2023-08-22 14:35:00,72.21,72.21,72.19,72.2,6834.0,72.21,72.21,72.19,72.2,6834.0
2023-08-22 14:40:00,72.2,72.22,72.19,72.22,2500.0,72.2,72.22,72.19,72.22,2500.0
2023-08-22 14:45:00,72.22,72.23,72.21,72.22,2300.0,72.22,72.23,72.21,72.22,2300.0
2023-08-22 14:50:00,72.23,72.24,72.22,72.23,4205.0,72.23,72.24,72.22,72.23,4205.0
2023-08-22 14:55:00,72.23,72.25,72.23,72.24,2037.0,72.23,72.25,72.23,72.24,2037.0
2023-08-22 15:00:00,72.24,72.3,72.24,72.28,5909.0,72.24,72.3,72.24,72.28,5909.0
2023-08-22 15:05:00,72.28,72.29,72.27,72.28,1003.0,72.28,72.29,72.27,72.28,1003.0
2023-08-22 15:10:00,72.29,72.31,72.26,72.31,8027.0,72.29,72.31,72.26,72.31,8027.0
2023-08-22 15:15:00,72.3,72.3,72.28,72.3,3168.0,72.3,72.3,72.28,72.3,3168.0
2023-08-22 15:20:00,72.3,72.3,72.26,72.28,4257.0,72.3,72.3,72.26,72.28,4257.0
2023-08-22 15:25:00,72.28,72.3,72.26,72.28,2242.0,72.28,72.3,72.26,72.28,2242.0
2023-08-22 15:30:00,72.28,72.28,72.23,72.25,9103.0,72.28,72.28,72.23,72.25,9103.0
2023-08-22 15:35:00,72.26,72.28,72.25,72.26,3238.0,72.26,72.28,72.25,72.26,3238.0
2023-08-22 15:40:00,72.26,72.27,72.25,72.26,6142.0,72.26,72.27,72.25,72.26,6142.0
2023-08-22 15:45:00,72.25,72.3,72.25,72.28,19808.0,72.25,72.3,72.25,72.28,19808.0
2023-08-22 15:50:00,72.29,72.32,72.28,72.29,13747.0,72.29,72.32,72.28,72.29,13747.0
2023-08-22 15:55:00,72.3,72.33,72.28,72.29,66910.0,72.3,72.33,72.28,72.29,66910.0
2023-08-23 09:30:00,70.8,70.8,70.54,70.56,115075.0,70.8,70.8,70.54,70.56,115075.0
2023-08-23 09:35:00,70.58,70.69,70.51,70.61,74656.0,70.58,70.69,70.51,70.61,74656.0
2023-08-23 09:40:00,70.62,70.64,70.43,70.45,59174.0,70.62,70.64,70.43,70.45,59174.0
2023-08-23 09:45:00,70.47,70.58,70.43,70.52,69975.0,70.47,70.58,70.43,70.52,69975.0
2023-08-23 09:50:00,70.53,70.74,70.47,70.68,30006.0,70.53,70.74,70.47,70.68,30006.0
2023-08-23 09:55:00,70.7,70.89,70.65,70.89,61364.0,70.7,70.89,70.65,70.89,61364.0
2023-08-23 10:00:00,70.92,71.07,70.91,71.07,36615.0,70.92,71.07,70.91,71.07,36615.0
2023-08-23 10:05:00,71.08,71.4,71.07,71.34,52156.0,71.08,71.4,71.07,71.34,52156.0
2023-08-23 10:10:00,71.34,71.38,71.24,71.26,68058.0,71.34,71.38,71.24,71.26,68058.0
2023-08-23 10:15:00,71.26,71.27,70.98,70.98,55420.0,71.26,71.27,70.98,70.98,55420.0
2023-08-23 10:20:00,70.98,71.05,70.95,71.04,30350.0,70.98,71.05,70.95,71.04,30350.0
2023-08-23 10:25:00,71.03,71.06,70.95,71.03,35010.0,71.03,71.06,70.95,71.03,35010.0
2023-08-23 10:30:00,71.03,71.37,71.03,71.27,228946.0,71.03,71.37,71.03,71.27,228946.0
2023-08-23 10:35:00,71.27,71.29,71.05,71.07,18713.0,71.27,71.29,71.05,71.07,18713.0
2023-08-23 10:40:00,71.14,71.47,71.06,71.41,34941.0,71.14,71.47,71.06,71.41,34941.0
2023-08-23 10:45:00,71.41,71.55,71.4,71.45,34709.0,71.41,71.55,71.4,71.45,34709.0
2023-08-23 10:50:00,71.45,71.57,71.44,71.47,31745.0,71.45,71.57,71.44,71.47,31745.0
2023-08-23 10:55:00,71.47,71.74,71.43,71.73,59811.0,71.47,71.74,71.43,71.73,59811.0
2023-08-23 11:00:00,71.72,71.82,71.68,71.82,88484.0,71.72,71.82,71.68,71.82,88484.0
2023-08-23 11:05:00,71.82,71.95,71.81,71.84,62898.0,71.82,71.95,71.81,71.84,62898.0
2023-08-23 11:10:00,71.84,71.98,71.66,71.66,36376.0,71.84,71.98,71.66,71.66,36376.0
2023-08-23 11:15:00,71.67,71.7,71.49,71.52,26486.0,71.67,71.7,71.49,71.52,26486.0
2023-08-23 11:20:00,71.55,71.63,71.4,71.45,23349.0,71.55,71.63,71.4,71.45,23349.0
2023-08-23 11:25:00,71.46,71.61,71.41,71.61,39730.0,71.46,71.61,71.41,71.61,39730.0
2023-08-23 11:30:00,71.62,71.77,71.61,71.69,15485.0,71.62,71.77,71.61,71.69,15485.0
2023-08-23 11:35:00,71.71,71.75,71.61,71.72,32027.0,71.71,71.75,71.61,71.72,32027.0
2023-08-23 11:40:00,71.72,71.76,71.56,71.61,46940.0,71.72,71.76,71.56,71.61,46940.0
2023-08-23 11:45:00,71.62,71.66,71.54,71.64,14791.0,71.62,71.66,71.54,71.64,14791.0
2023-08-23 11:50:00,71.64,71.7,71.54,71.62,11745.0,71.64,71.7,71.54,71.62,11745.0
2023-08-23 11:55:00,71.6,71.66,71.54,71.62,7890.0,71.6,71.66,71.54,71.62,7890.0
2023-08-23 12:00:00,71.65,71.7,71.6,71.6,8378.0,71.65,71.7,71.6,71.6,8378.0
2023-08-23 12:05:00,71.58,71.65,71.5,71.63,15481.0,71.58,71.65,71.5,71.63,15481.0
2023-08-23 12:10:00,71.63,71.66,71.53,71.59,13628.0,71.63,71.66,71.53,71.59,13628.0
2023-08-23 12:15:00,71.64,71.7,71.58,71.69,22935.0,71.64,71.7,71.58,71.69,22935.0
2023-08-23 12:20:00,71.7,71.73,71.61,71.64,14949.0,71.7,71.73,71.61,71.64,14949.0
2023-08-23 12:25:00,71.66,71.85,71.62,71.81,15567.0,71.66,71.85,71.62,71.81,15567.0
2023-08-23 12:30:00,71.82,71.88,71.79,71.81,9914.0,71.82,71.88,71.79,71.81,9914.0
2023-08-23 12:35:00,71.82,71.83,71.69,71.72,24210.0,71.82,71.83,71.69,71.72,24210.0
2023-08-23 12:40:00,71.72,71.77,71.69,71.73,15564.0,71.72,71.77,71.69,71.73,15564.0
2023-08-23 12:45:00,71.73,71.81,71.73,71.74,19413.0,71.73,71.81,71.73,71.74,19413.0
2023-08-23 12:50:00,71.74,71.82,71.73,71.73,16956.0,71.74,71.82,71.73,71.73,16956.0
2023-08-23 12:55:00,71.73,71.73,71.51,71.6,40146.0,71.73,71.73,71.51,71.6,40146.0
2023-08-23 13:00:00,71.61,71.64,71.55,71.61,12254.0,71.61,71.64,71.55,71.61,12254.0
2023-08-23 13:05:00,71.61,71.68,71.61,71.62,5685.0,71.61,71.68,71.61,71.62,5685.0
2023-08-23 13:10:00,71.62,71.62,71.53,71.55,7033.0,71.62,71.62,71.53,71.55,7033.0
2023-08-23 13:15:00,71.54,71.65,71.52,71.65,17747.0,71.54,71.65,71.52,71.65,17747.0
2023-08-23 13:20:00,71.7,71.78,71.67,71.78,13046.0,71.7,71.78,71.67,71.78,13046.0
2023-08-23 13:25:00,71.77,71.83,71.76,71.83,6000.0,71.77,71.83,71.76,71.83,6000.0
2023-08-23 13:30:00,71.86,71.98,71.86,71.96,37768.0,71.86,71.98,71.86,71.96,37768.0
2023-08-23 13:35:00,71.93,71.99,71.92,71.98,8131.0,71.93,71.99,71.92,71.98,8131.0
2023-08-23 13:40:00,71.96,71.98,71.91,71.94,11100.0,71.96,71.98,71.91,71.94,11100.0
2023-08-23 13:45:00,71.97,72.0,71.93,71.93,6166.0,71.97,72.0,71.93,71.93,6166.0
2023-08-23 13:50:00,71.94,71.97,71.61,71.65,485701.0,71.94,71.97,71.61,71.65,485701.0
2023-08-23 13:55:00,71.64,71.68,71.54,71.58,203914.0,71.64,71.68,71.54,71.58,203914.0
2023-08-23 14:00:00,71.6,71.75,71.58,71.7,170244.0,71.6,71.75,71.58,71.7,170244.0
2023-08-23 14:05:00,71.69,71.78,71.67,71.78,17370.0,71.69,71.78,71.67,71.78,17370.0
2023-08-23 14:10:00,71.78,71.84,71.76,71.82,27663.0,71.78,71.84,71.76,71.82,27663.0
2023-08-23 14:15:00,71.83,71.9,71.65,71.67,27838.0,71.83,71.9,71.65,71.67,27838.0
2023-08-23 14:20:00,71.66,71.67,71.57,71.6,54781.0,71.66,71.67,71.57,71.6,54781.0
2023-08-23 14:25:00,71.61,71.61,71.43,71.56,62566.0,71.61,71.61,71.43,71.56,62566.0
2023-08-23 14:30:00,71.56,71.65,71.55,71.64,15328.0,71.56,71.65,71.55,71.64,15328.0
2023-08-23 14:35:00,71.64,71.64,71.56,71.59,14180.0,71.64,71.64,71.56,71.59,14180.0
2023-08-23 14:40:00,71.58,71.59,71.52,71.52,7400.0,71.58,71.59,71.52,71.52,7400.0
2023-08-23 14:45:00,71.5,71.52,71.46,71.51,13262.0,71.5,71.52,71.46,71.51,13262.0
2023-08-23 14:50:00,71.5,71.52,71.48,71.51,13332.0,71.5,71.52,71.48,71.51,13332.0
2023-08-23 14:55:00,71.54,71.54,71.49,71.5,8085.0,71.54,71.54,71.49,71.5,8085.0
2023-08-23 15:00:00,71.51,71.53,71.49,71.51,14448.0,71.51,71.53,71.49,71.51,14448.0
2023-08-23 15:05:00,71.5,71.53,71.49,71.5,5567.0,71.5,71.53,71.49,71.5,5567.0
2023-08-23 15:10:00,71.49,71.5,71.46,71.47,12529.0,71.49,71.5,71.46,71.47,12529.0
2023-08-23 15:15:00,71.48,71.49,71.47,71.48,2300.0,71.48,71.49,71.47,71.48,2300.0
2023-08-23 15:20:00,71.47,71.47,71.37,71.38,15807.0,71.47,71.47,71.37,71.38,15807.0
2023-08-23 15:25:00,71.38,71.42,71.36,71.42,13759.0,71.38,71.42,71.36,71.42,13759.0
2023-08-23 15:30:00,71.41,71.42,71.34,71.34,16243.0,71.41,71.42,71.34,71.34,16243.0
2023-08-23 15:35:00,71.34,71.35,71.3,71.33,36248.0,71.34,71.35,71.3,71.33,36248.0
2023-08-23 15:40:00,71.33,71.34,71.3,71.31,34812.0,71.33,71.34,71.3,71.31,34812.0
2023-08-23 15:45:00,71.31,71.32,71.25,71.31,46245.0,71.31,71.32,71.25,71.31,46245.0
2023-08-23 15:50:00,71.32,71.35,71.26,71.34,145633.0,71.32,71.35,71.26,71.34,145633.0
2023-08-23 15:55:00,71.33,71.36,71.28,71.36,103191.0,71.33,71.36,71.28,71.36,103191.0
2023-08-24 09:30:00,70.88,70.88,70.64,70.69,26764.0,70.88,70.88,70.64,70.69,26764.0
2023-08-24 09:35:00,70.67,70.68,70.45,70.6,90517.0,70.67,70.68,70.45,70.6,90517.0
2023-08-24 09:40:00,70.59,70.65,70.48,70.54,60424.0,70.59,70.65,70.48,70.54,60424.0
2023-08-24 09:45:00,70.5,70.64,70.46,70.6,44075.0,70.5,70.64,70.46,70.6,44075.0
2023-08-24 09:50:00,70.6,71.03,70.58,71.03,44567.0,70.6,71.03,70.58,71.03,44567.0
2023-08-24 09:55:00,71.03,71.32,70.99,71.24,72590.0,71.03,71.32,70.99,71.24,72590.0
2023-08-24 10:00:00,71.27,71.37,71.22,71.36,36953.0,71.27,71.37,71.22,71.36,36953.0
2023-08-24 10:05:00,71.33,71.53,71.32,71.46,54495.0,71.33,71.53,71.32,71.46,54495.0
2023-08-24 10:10:00,71.45,71.5,71.39,71.41,34831.0,71.45,71.5,71.39,71.41,34831.0
2023-08-24 10:15:00,71.42,71.44,71.25,71.42,26705.0,71.42,71.44,71.25,71.42,26705.0
2023-08-24 10:20:00,71.41,71.63,71.38,71.38,43075.0,71.41,71.63,71.38,71.38,43075.0
2023-08-24 10:25:00,71.39,71.41,71.13,71.13,46014.0,71.39,71.41,71.13,71.13,46014.0
2023-08-24 10:30:00,71.14,71.3,71.12,71.3,22993.0,71.14,71.3,71.12,71.3,22993.0
2023-08-24 10:35:00,71.31,71.48,71.29,71.48,31053.0,71.31,71.48,71.29,71.48,31053.0
2023-08-24 10:40:00,71.47,71.57,71.42,71.47,21903.0,71.47,71.57,71.42,71.47,21903.0
2023-08-24 10:45:00,71.46,71.52,71.2,71.2,86640.0,71.46,71.52,71.2,71.2,86640.0
2023-08-24 10:50:00,71.2,71.27,71.04,71.21,59656.0,71.2,71.27,71.04,71.21,59656.0
2023-08-24 10:55:00,71.24,71.26,71.06,71.1,34000.0,71.24,71.26,71.06,71.1,34000.0
2023-08-24 11:00:00,71.14,71.29,71.13,71.24,30610.0,71.14,71.29,71.13,71.24,30610.0
2023-08-24 11:05:00,71.25,71.28,71.14,71.22,16298.0,71.25,71.28,71.14,71.22,16298.0
2023-08-24 11:10:00,71.23,71.32,71.18,71.21,19100.0,71.23,71.32,71.18,71.21,19100.0
2023-08-24 11:15:00,71.24,71.28,71.11,71.19,27208.0,71.24,71.28,71.11,71.19,27208.0
2023-08-24 11:20:00,71.14,71.28,71.14,71.26,25460.0,71.14,71.28,71.14,71.26,25460.0
2023-08-24 11:25:00,71.26,71.38,71.19,71.38,25245.0,71.26,71.38,71.19,71.38,25245.0
2023-08-24 11:30:00,71.39,71.4,71.25,71.3,25124.0,71.39,71.4,71.25,71.3,25124.0
2023-08-24 11:35:00,71.28,71.31,71.19,71.25,26818.0,71.28,71.31,71.19,71.25,26818.0
2023-08-24 11:40:00,71.26,71.4,71.25,71.38,23516.0,71.26,71.4,71.25,71.38,23516.0
2023-08-24 11:45:00,71.37,71.42,71.34,71.38,33416.0,71.37,71.42,71.34,71.38,33416.0
2023-08-24 11:50:00,71.38,71.38,71.16,71.16,32765.0,71.38,71.38,71.16,71.16,32765.0
2023-08-24 11:55:00,71.16,71.29,71.12,71.29,24351.0,71.16,71.29,71.12,71.29,24351.0
2023-08-24 12:00:00,71.29,71.44,71.29,71.35,16096.0,71.29,71.44,71.29,71.35,16096.0
2023-08-24 12:05:00,71.33,71.46,71.26,71.46,22962.0,71.33,71.46,71.26,71.46,22962.0
2023-08-24 12:10:00,71.44,71.64,71.44,71.64,35296.0,71.44,71.64,71.44,71.64,35296.0
2023-08-24 12:15:00,71.63,71.73,71.62,71.71,51845.0,71.63,71.73,71.62,71.71,51845.0
2023-08-24 12:20:00,71.72,71.72,71.66,71.67,17130.0,71.72,71.72,71.66,71.67,17130.0
2023-08-24 12:25:00,71.68,71.68,71.59,71.67,37455.0,71.68,71.68,71.59,71.67,37455.0
2023-08-24 12:30:00,71.67,71.68,71.63,71.67,20781.0,71.67,71.68,71.63,71.67,20781.0
2023-08-24 12:35:00,71.66,71.69,71.65,71.67,9469.0,71.66,71.69,71.65,71.67,9469.0
2023-08-24 12:40:00,71.69,71.73,71.63,71.68,29432.0,71.69,71.73,71.63,71.68,29432.0
2023-08-24 12:45:00,71.67,71.72,71.64,71.7,11889.0,71.67,71.72,71.64,71.7,11889.0
2023-08-24 12:50:00,71.71,71.72,71.63,71.65,12690.0,71.71,71.72,71.63,71.65,12690.0
2023-08-24 12:55:00,71.66,71.68,71.56,71.6,33773.0,71.66,71.68,71.56,71.6,33773.0
2023-08-24 13:00:00,71.6,71.61,71.54,71.55,9411.0,71.6,71.61,71.54,71.55,9411.0
2023-08-24 13:05:00,71.53,71.57,71.46,71.57,20556.0,71.53,71.57,71.46,71.57,20556.0
2023-08-24 13:10:00,71.57,71.64,71.42,71.61,27762.0,71.57,71.64,71.42,71.61,27762.0
2023-08-24 13:15:00,71.61,71.66,71.51,71.52,27103.0,71.61,71.66,71.51,71.52,27103.0
2023-08-24 13:20:00,71.52,71.63,71.49,71.63,11139.0,71.52,71.63,71.49,71.63,11139.0
2023-08-24 13:25:00,71.63,71.63,71.55,71.57,12831.0,71.63,71.63,71.55,71.57,12831.0
2023-08-24 13:30:00,71.56,71.57,71.46,71.48,26895.0,71.56,71.57,71.46,71.48,26895.0
2023-08-24 13:35:00,71.47,71.49,71.35,71.37,17869.0,71.47,71.49,71.35,71.37,17869.0
2023-08-24 13:40:00,71.35,71.4,71.34,71.35,11925.0,71.35,71.4,71.34,71.35,11925.0
2023-08-24 13:45:00,71.35,71.38,71.28,71.31,24232.0,71.35,71.38,71.28,71.31,24232.0
2023-08-24 13:50:00,71.29,71.31,71.25,71.26,19544.0,71.29,71.31,71.25,71.26,19544.0
2023-08-24 13:55:00,71.27,71.41,71.26,71.41,9830.0,71.27,71.41,71.26,71.41,9830.0
2023-08-24 14:00:00,71.41,71.43,71.29,71.29,32035.0,71.41,71.43,71.29,71.29,32035.0
2023-08-24 14:05:00,71.3,71.33,71.27,71.29,9299.0,71.3,71.33,71.27,71.29,9299.0
2023-08-24 14:10:00,71.31,71.38,71.3,71.37,7735.0,71.31,71.38,71.3,71.37,7735.0
2023-08-24 14:15:00,71.36,71.4,71.32,71.36,12651.0,71.36,71.4,71.32,71.36,12651.0
2023-08-24 14:20:00,71.36,71.51,71.36,71.5,34044.0,71.36,71.51,71.36,71.5,34044.0
2023-08-24 14:25:00,71.51,71.58,71.47,71.53,54950.0,71.51,71.58,71.47,71.53,54950.0
2023-08-24 14:30:00,71.52,71.58,71.51,71.56,8549.0,71.52,71.58,71.51,71.56,8549.0
2023-08-24 14:35:00,71.58,71.58,71.5,71.54,9931.0,71.58,71.58,71.5,71.54,9931.0
2023-08-24 14:40:00,71.54,71.57,71.54,71.56,6144.0,71.54,71.57,71.54,71.56,6144.0
2023-08-24 14:45:00,71.56,71.59,71.54,71.59,9155.0,71.56,71.59,71.54,71.59,9155.0
2023-08-24 14:50:00,71.58,71.59,71.55,71.56,2404.0,71.58,71.59,71.55,71.56,2404.0
2023-08-24 14:55:00,71.55,71.59,71.55,71.58,3702.0,71.55,71.59,71.55,71.58,3702.0
2023-08-24 15:00:00,71.58,71.61,71.58,71.59,3011.0,71.58,71.61,71.58,71.59,3011.0
2023-08-24 15:05:00,71.59,71.61,71.58,71.59,12028.0,71.59,71.61,71.58,71.59,12028.0
2023-08-24 15:10:00,71.59,71.59,71.54,71.56,10376.0,71.59,71.59,71.54,71.56,10376.0
2023-08-24 15:15:00,71.54,71.56,71.53,71.56,8020.0,71.54,71.56,71.53,71.56,8020.0
2023-08-24 15:20:00,71.56,71.59,71.52,71.53,7562.0,71.56,71.59,71.52,71.53,7562.0
2023-08-24 15:25:00,71.53,71.57,71.53,71.57,6860.0,71.53,71.57,71.53,71.57,6860.0
2023-08-24 15:30:00,71.57,71.59,71.56,71.57,3402.0,71.57,71.59,71.56,71.57,3402.0
2023-08-24 15:35:00,71.56,71.56,71.49,71.5,14313.0,71.56,71.56,71.49,71.5,14313.0
2023-08-24 15:40:00,71.5,71.53,71.48,71.49,18228.0,71.5,71.53,71.48,71.49,18228.0
2023-08-24 15:45:00,71.49,71.51,71.47,71.51,21346.0,71.49,71.51,71.47,71.51,21346.0
2023-08-24 15:50:00,71.5,71.51,71.48,71.48,8313.0,71.5,71.51,71.48,71.48,8313.0
2023-08-24 15:55:00,71.48,71.48,71.41,71.42,64296.0,71.48,71.48,71.41,71.42,64296.0
2023-08-25 09:30:00,72.62,72.65,72.46,72.46,56245.0,72.62,72.65,72.46,72.46,56245.0
2023-08-25 09:35:00,72.47,72.47,72.25,72.31,28480.0,72.47,72.47,72.25,72.31,28480.0
2023-08-25 09:40:00,72.36,72.36,72.17,72.22,40775.0,72.36,72.36,72.17,72.22,40775.0
2023-08-25 09:45:00,72.23,72.35,72.2,72.32,33776.0,72.23,72.35,72.2,72.32,33776.0
2023-08-25 09:50:00,72.3,72.44,72.21,72.34,43346.0,72.3,72.44,72.21,72.34,43346.0
2023-08-25 09:55:00,72.31,72.32,72.15,72.22,12445.0,72.31,72.32,72.15,72.22,12445.0
2023-08-25 10:00:00,72.22,72.24,72.02,72.17,52168.0,72.22,72.24,72.02,72.17,52168.0
2023-08-25 10:05:00,72.13,72.16,71.92,72.05,25587.0,72.13,72.16,71.92,72.05,25587.0
2023-08-25 10:10:00,72.06,72.3,72.05,72.29,61308.0,72.06,72.3,72.05,72.29,61308.0
2023-08-25 10:15:00,72.31,72.52,72.25,72.29,93679.0,72.31,72.52,72.25,72.29,93679.0
2023-08-25 10:20:00,72.31,72.33,72.09,72.12,44771.0,72.31,72.33,72.09,72.12,44771.0
2023-08-25 10:25:00,72.11,72.27,72.06,72.25,24824.0,72.11,72.27,72.06,72.25,24824.0
2023-08-25 10:30:00,72.3,72.3,72.13,72.16,30516.0,72.3,72.3,72.13,72.16,30516.0
2023-08-25 10:35:00,72.19,72.28,72.08,72.25,17712.0,72.19,72.28,72.08,72.25,17712.0
2023-08-25 10:40:00,72.27,72.29,71.95,71.97,23773.0,72.27,72.29,71.95,71.97,23773.0
2023-08-25 10:45:00,71.94,72.04,71.84,72.03,43882.0,71.94,72.04,71.84,72.03,43882.0
2023-08-25 10:50:00,72.04,72.11,72.03,72.11,8302.0,72.04,72.11,72.03,72.11,8302.0
2023-08-25 10:55:00,72.09,72.15,72.05,72.13,11400.0,72.09,72.15,72.05,72.13,11400.0
2023-08-25 11:00:00,72.14,72.27,72.03,72.05,35653.0,72.14,72.27,72.03,72.05,35653.0
2023-08-25 11:05:00,72.06,72.18,72.0,72.15,17700.0,72.06,72.18,72.0,72.15,17700.0
2023-08-25 11:10:00,72.19,72.26,72.17,72.25,36183.0,72.19,72.26,72.17,72.25,36183.0
2023-08-25 11:15:00,72.22,72.26,72.09,72.14,23641.0,72.22,72.26,72.09,72.14,23641.0
2023-08-25 11:20:00,72.14,72.16,72.03,72.07,20941.0,72.14,72.16,72.03,72.07,20941.0
2023-08-25 11:25:00,72.1,72.1,71.97,72.05,25705.0,72.1,72.1,71.97,72.05,25705.0
2023-08-25 11:30:00,72.02,72.03,71.75,71.9,29535.0,72.02,72.03,71.75,71.9,29535.0
2023-08-25 11:35:00,71.93,72.04,71.88,71.88,25641.0,71.93,72.04,71.88,71.88,25641.0
2023-08-25 11:40:00,71.88,71.92,71.8,71.92,19273.0,71.88,71.92,71.8,71.92,19273.0
2023-08-25 11:45:00,71.92,71.95,71.85,71.89,28304.0,71.92,71.95,71.85,71.89,28304.0
2023-08-25 11:50:00,71.9,72.09,71.87,72.07,12414.0,71.9,72.09,71.87,72.07,12414.0
2023-08-25 11:55:00,72.04,72.05,71.82,72.0,20179.0,72.04,72.05,71.82,72.0,20179.0
2023-08-25 12:00:00,72.0,72.01,71.87,71.99,22821.0,72.0,72.01,71.87,71.99,22821.0
2023-08-25 12:05:00,72.0,72.02,71.9,72.02,11566.0,72.0,72.02,71.9,72.02,11566.0
2023-08-25 12:10:00,72.01,72.19,72.01,72.16,18798.0,72.01,72.19,72.01,72.16,18798.0
2023-08-25 12:15:00,72.18,72.3,72.16,72.24,19599.0,72.18,72.3,72.16,72.24,19599.0
2023-08-25 12:20:00,72.24,72.3,72.19,72.25,14640.0,72.24,72.3,72.19,72.25,14640.0
2023-08-25 12:25:00,72.25,72.29,72.21,72.23,16012.0,72.25,72.29,72.21,72.23,16012.0
2023-08-25 12:30:00,72.26,72.33,72.2,72.2,18477.0,72.26,72.33,72.2,72.2,18477.0
2023-08-25 12:35:00,72.18,72.2,72.09,72.09,11210.0,72.18,72.2,72.09,72.09,11210.0
2023-08-25 12:40:00,72.08,72.09,72.02,72.07,14402.0,72.08,72.09,72.02,72.07,14402.0
2023-08-25 12:45:00,72.06,72.09,71.93,72.02,28861.0,72.06,72.09,71.93,72.02,28861.0
2023-08-25 12:50:00,72.01,72.01,71.9,71.91,16088.0,72.01,72.01,71.9,71.91,16088.0
2023-08-25 12:55:00,71.9,71.94,71.85,71.92,31408.0,71.9,71.94,71.85,71.92,31408.0
2023-08-25 13:00:00,71.91,72.06,71.9,72.0,19809.0,71.91,72.06,71.9,72.0,19809.0
2023-08-25 13:05:00,71.99,72.06,71.93,71.94,14517.0,71.99,72.06,71.93,71.94,14517.0
2023-08-25 13:10:00,71.94,71.98,71.9,71.94,12921.0,71.94,71.98,71.9,71.94,12921.0
2023-08-25 13:15:00,71.94,71.94,71.49,71.49,56233.0,71.94,71.94,71.49,71.49,56233.0
2023-08-25 13:20:00,71.47,71.47,71.24,71.29,35281.0,71.47,71.47,71.24,71.29,35281.0
2023-08-25 13:25:00,71.27,71.32,71.01,71.17,41152.0,71.27,71.32,71.01,71.17,41152.0
2023-08-25 13:30:00,71.16,71.18,70.82,70.95,51705.0,71.16,71.18,70.82,70.95,51705.0
2023-08-25 13:35:00,70.94,71.01,70.88,70.99,20240.0,70.94,71.01,70.88,70.99,20240.0
2023-08-25 13:40:00,70.97,71.15,70.97,71.09,23857.0,70.97,71.15,70.97,71.09,23857.0
2023-08-25 13:45:00,71.05,71.41,71.0,71.41,31365.0,71.05,71.41,71.0,71.41,31365.0
2023-08-25 13:50:00,71.43,71.47,71.35,71.37,31951.0,71.43,71.47,71.35,71.37,31951.0
2023-08-25 13:55:00,71.37,71.68,71.35,71.68,13174.0,71.37,71.68,71.35,71.68,13174.0
2023-08-25 14:00:00,71.68,71.88,71.61,71.84,29324.0,71.68,71.88,71.61,71.84,29324.0
2023-08-25 14:05:00,71.83,71.86,71.75,71.83,23107.0,71.83,71.86,71.75,71.83,23107.0
2023-08-25 14:10:00,71.79,71.95,71.79,71.94,5250.0,71.79,71.95,71.79,71.94,5250.0
2023-08-25 14:15:00,71.9,72.24,71.9,72.22,26660.0,71.9,72.24,71.9,72.22,26660.0
2023-08-25 14:20:00,72.25,72.33,72.21,72.28,16472.0,72.25,72.33,72.21,72.28,16472.0
2023-08-25 14:25:00,72.33,72.38,72.25,72.32,35376.0,72.33,72.38,72.25,72.32,35376.0
2023-08-25 14:30:00,72.31,72.35,72.28,72.33,3179.0,72.31,72.35,72.28,72.33,3179.0
2023-08-25 14:35:00,72.31,72.34,72.29,72.31,7455.0,72.31,72.34,72.29,72.31,7455.0
2023-08-25 14:40:00,72.33,72.37,72.29,72.35,9848.0,72.33,72.37,72.29,72.35,9848.0
2023-08-25 14:45:00,72.37,72.4,72.35,72.39,12310.0,72.37,72.4,72.35,72.39,12310.0
2023-08-25 14:50:00,72.38,72.48,72.38,72.47,29660.0,72.38,72.48,72.38,72.47,29660.0
2023-08-25 14:55:00,72.47,72.49,72.44,72.48,42173.0,72.47,72.49,72.44,72.48,42173.0
2023-08-25 15:00:00,72.48,72.51,72.45,72.48,42438.0,72.48,72.51,72.45,72.48,42438.0
2023-08-25 15:05:00,72.47,72.55,72.45,72.52,107947.0,72.47,72.55,72.45,72.52,107947.0
2023-08-25 15:10:00,72.53,72.58,72.49,72.56,309394.0,72.53,72.58,72.49,72.56,309394.0
2023-08-25 15:15:00,72.57,72.64,72.57,72.63,48659.0,72.57,72.64,72.57,72.63,48659.0
2023-08-25 15:20:00,72.65,72.66,72.61,72.62,13206.0,72.65,72.66,72.61,72.62,13206.0
2023-08-25 15:25:00,72.62,72.63,72.58,72.59,6473.0,72.62,72.63,72.58,72.59,6473.0
2023-08-25 15:30:00,72.59,72.59,72.54,72.54,12559.0,72.59,72.59,72.54,72.54,12559.0
2023-08-25 15:35:00,72.54,72.55,72.47,72.48,31581.0,72.54,72.55,72.47,72.48,31581.0
2023-08-25 15:40:00,72.48,72.53,72.47,72.48,36546.0,72.48,72.53,72.47,72.48,36546.0
2023-08-25 15:45:00,72.48,72.5,72.45,72.47,67226.0,72.48,72.5,72.45,72.47,67226.0
2023-08-25 15:50:00,72.46,72.51,72.44,72.51,79477.0,72.46,72.51,72.44,72.51,79477.0
2023-08-25 15:55:00,72.51,72.54,72.43,72.43,112777.0,72.51,72.54,72.43,72.43,112777.0
2023-08-28 09:30:00,72.4,72.43,72.34,72.42,43989.0,72.4,72.43,72.34,72.42,43989.0
2023-08-28 09:35:00,72.39,72.86,72.38,72.85,82723.0,72.39,72.86,72.38,72.85,82723.0
2023-08-28 09:40:00,72.86,73.02,72.86,73.01,57891.0,72.86,73.02,72.86,73.01,57891.0
2023-08-28 09:45:00,73.03,73.13,72.93,73.0,38062.0,73.03,73.13,72.93,73.0,38062.0
2023-08-28 09:50:00,73.0,73.07,72.99,73.04,27197.0,73.0,73.07,72.99,73.04,27197.0
2023-08-28 09:55:00,73.01,73.09,73.0,73.02,16500.0,73.01,73.09,73.0,73.02,16500.0
2023-08-28 10:00:00,73.0,73.09,72.84,72.88,31516.0,73.0,73.09,72.84,72.88,31516.0
2023-08-28 10:05:00,72.9,72.97,72.82,72.83,59097.0,72.9,72.97,72.82,72.83,59097.0
2023-08-28 10:10:00,72.83,72.85,72.62,72.68,27762.0,72.83,72.85,72.62,72.68,27762.0
2023-08-28 10:15:00,72.64,72.71,72.62,72.64,7370.0,72.64,72.71,72.62,72.64,7370.0
2023-08-28 10:20:00,72.62,72.7,72.61,72.69,12056.0,72.62,72.7,72.61,72.69,12056.0
2023-08-28 10:25:00,72.67,72.75,72.67,72.75,11390.0,72.67,72.75,72.67,72.75,11390.0
2023-08-28 10:30:00,72.77,72.83,72.7,72.82,15734.0,72.77,72.83,72.7,72.82,15734.0
2023-08-28 10:35:00,72.82,72.93,72.82,72.87,9700.0,72.82,72.93,72.82,72.87,9700.0
2023-08-28 10:40:00,72.88,72.95,72.8,72.82,10387.0,72.88,72.95,72.8,72.82,10387.0
2023-08-28 10:45:00,72.81,72.88,72.72,72.77,5523.0,72.81,72.88,72.72,72.77,5523.0
2023-08-28 10:50:00,72.77,72.82,72.76,72.78,9350.0,72.77,72.82,72.76,72.78,9350.0
2023-08-28 10:55:00,72.77,72.86,72.71,72.86,7000.0,72.77,72.86,72.71,72.86,7000.0
2023-08-28 11:00:00,72.87,72.88,72.68,72.73,5600.0,72.87,72.88,72.68,72.73,5600.0
2023-08-28 11:05:00,72.73,72.78,72.72,72.77,5061.0,72.73,72.78,72.72,72.77,5061.0
2023-08-28 11:10:00,72.76,72.77,72.62,72.66,10283.0,72.76,72.77,72.62,72.66,10283.0
2023-08-28 11:15:00,72.66,72.66,72.51,72.51,15100.0,72.66,72.66,72.51,72.51,15100.0
2023-08-28 11:20:00,72.51,72.63,72.51,72.63,6190.0,72.51,72.63,72.51,72.63,6190.0
2023-08-28 11:25:00,72.63,72.67,72.58,72.65,7276.0,72.63,72.67,72.58,72.65,7276.0
2023-08-28 11:30:00,72.66,72.68,72.53,72.54,6340.0,72.66,72.68,72.53,72.54,6340.0
2023-08-28 11:35:00,72.53,72.6,72.53,72.56,5825.0,72.53,72.6,72.53,72.56,5825.0
2023-08-28 11:40:00,72.51,72.55,72.46,72.55,44822.0,72.51,72.55,72.46,72.55,44822.0
2023-08-28 11:45:00,72.53,72.53,72.19,72.3,99656.0,72.53,72.53,72.19,72.3,99656.0
2023-08-28 11:50:00,72.3,72.4,72.2,72.36,23489.0,72.3,72.4,72.2,72.36,23489.0
2023-08-28 11:55:00,72.36,72.51,72.36,72.51,10066.0,72.36,72.51,72.36,72.51,10066.0
2023-08-28 12:00:00,72.5,72.53,72.46,72.53,10966.0,72.5,72.53,72.46,72.53,10966.0
2023-08-28 12:05:00,72.52,72.52,72.33,72.34,10029.0,72.52,72.52,72.33,72.34,10029.0
2023-08-28 12:10:00,72.35,72.38,72.31,72.34,7082.0,72.35,72.38,72.31,72.34,7082.0
2023-08-28 12:15:00,72.34,72.34,72.2,72.21,31170.0,72.34,72.34,72.2,72.21,31170.0
2023-08-28 12:20:00,72.2,72.2,72.11,72.17,18179.0,72.2,72.2,72.11,72.17,18179.0
2023-08-28 12:25:00,72.17,72.33,72.14,72.33,15562.0,72.17,72.33,72.14,72.33,15562.0
2023-08-28 12:30:00,72.32,72.32,72.22,72.25,13900.0,72.32,72.32,72.22,72.25,13900.0
2023-08-28 12:35:00,72.25,72.28,72.18,72.24,34955.0,72.25,72.28,72.18,72.24,34955.0
2023-08-28 12:40:00,72.21,72.31,72.18,72.28,17344.0,72.21,72.31,72.18,72.28,17344.0
2023-08-28 12:45:00,72.27,72.38,72.25,72.37,14320.0,72.27,72.38,72.25,72.37,14320.0
2023-08-28 12:50:00,72.37,72.39,72.25,72.28,6558.0,72.37,72.39,72.25,72.28,6558.0
2023-08-28 12:55:00,72.27,72.32,72.25,72.32,3792.0,72.27,72.32,72.25,72.32,3792.0
2023-08-28 13:00:00,72.33,72.33,72.19,72.25,12742.0,72.33,72.33,72.19,72.25,12742.0
2023-08-28 13:05:00,72.25,72.33,72.24,72.28,9708.0,72.25,72.33,72.24,72.28,9708.0
2023-08-28 13:10:00,72.27,72.47,72.27,72.44,13708.0,72.27,72.47,72.27,72.44,13708.0
2023-08-28 13:15:00,72.43,72.48,72.4,72.44,13361.0,72.43,72.48,72.4,72.44,13361.0
2023-08-28 13:20:00,72.42,72.43,72.39,72.41,2140.0,72.42,72.43,72.39,72.41,2140.0
2023-08-28 13:25:00,72.43,72.43,72.35,72.35,8370.0,72.43,72.43,72.35,72.35,8370.0
2023-08-28 13:30:00,72.36,72.37,72.32,72.36,4962.0,72.36,72.37,72.32,72.36,4962.0
2023-08-28 13:35:00,72.35,72.43,72.34,72.38,7249.0,72.35,72.43,72.34,72.38,7249.0
2023-08-28 13:40:00,72.39,72.48,72.39,72.43,5210.0,72.39,72.48,72.39,72.43,5210.0
2023-08-28 13:45:00,72.43,72.45,72.38,72.38,2125.0,72.43,72.45,72.38,72.38,2125.0
2023-08-28 13:50:00,72.38,72.4,72.27,72.28,7353.0,72.38,72.4,72.27,72.28,7353.0
2023-08-28 13:55:00,72.27,72.31,72.16,72.31,24217.0,72.27,72.31,72.16,72.31,24217.0
2023-08-28 14:00:00,72.34,72.36,72.17,72.19,15024.0,72.34,72.36,72.17,72.19,15024.0
2023-08-28 14:05:00,72.17,72.28,72.17,72.28,7451.0,72.17,72.28,72.17,72.28,7451.0
2023-08-28 14:10:00,72.33,72.35,72.26,72.31,8959.0,72.33,72.35,72.26,72.31,8959.0
2023-08-28 14:15:00,72.32,72.32,72.25,72.3,11372.0,72.32,72.32,72.25,72.3,11372.0
2023-08-28 14:20:00,72.34,72.42,72.33,72.39,19964.0,72.34,72.42,72.33,72.39,19964.0
2023-08-28 14:25:00,72.41,72.57,72.38,72.41,22118.0,72.41,72.57,72.38,72.41,22118.0
2023-08-28 14:30:00,72.41,72.44,72.36,72.44,7208.0,72.41,72.44,72.36,72.44,7208.0
2023-08-28 14:35:00,72.45,72.48,72.41,72.41,7670.0,72.45,72.48,72.41,72.41,7670.0
2023-08-28 14:40:00,72.41,72.45,72.4,72.43,9006.0,72.41,72.45,72.4,72.43,9006.0
2023-08-28 14:45:00,72.43,72.46,72.43,72.45,7951.0,72.43,72.46,72.43,72.45,7951.0
2023-08-28 14:50:00,72.46,72.47,72.44,72.47,18499.0,72.46,72.47,72.44,72.47,18499.0
2023-08-28 14:55:00,72.47,72.49,72.45,72.45,6700.0,72.47,72.49,72.45,72.45,6700.0
2023-08-28 15:00:00,72.46,72.46,72.43,72.45,5484.0,72.46,72.46,72.43,72.45,5484.0
2023-08-28 15:05:00,72.47,72.49,72.44,72.48,12083.0,72.47,72.49,72.44,72.48,12083.0
2023-08-28 15:10:00,72.48,72.49,72.46,72.48,7657.0,72.48,72.49,72.46,72.48,7657.0
2023-08-28 15:15:00,72.47,72.5,72.46,72.47,5473.0,72.47,72.5,72.46,72.47,5473.0
2023-08-28 15:20:00,72.47,72.48,72.44,72.45,7630.0,72.47,72.48,72.44,72.45,7630.0
2023-08-28 15:25:00,72.46,72.5,72.46,72.49,7570.0,72.46,72.5,72.46,72.49,7570.0
2023-08-28 15:30:00,72.48,72.5,72.47,72.48,8260.0,72.48,72.5,72.47,72.48,8260.0
2023-08-28 15:35:00,72.48,72.51,72.46,72.47,3412.0,72.48,72.51,72.46,72.47,3412.0
2023-08-28 15:40:00,72.47,72.51,72.44,72.46,23728.0,72.47,72.51,72.44,72.46,23728.0
2023-08-28 15:45:00,72.47,72.49,72.41,72.42,28174.0,72.47,72.49,72.41,72.42,28174.0
2023-08-28 15:50:00,72.42,72.44,72.41,72.41,16228.0,72.42,72.44,72.41,72.41,16228.0
2023-08-28 15:55:00,72.41,72.46,72.4,72.43,112412.0,72.41,72.46,72.4,72.43,112412.0
2023-08-29 09:30:00,72.66,72.66,72.3,72.34,21632.0,72.66,72.66,72.3,72.34,21632.0
2023-08-29 09:35:00,72.34,72.4,72.28,72.3,26443.0,72.34,72.4,72.28,72.3,26443.0
2023-08-29 09:40:00,72.3,72.38,72.23,72.29,24330.0,72.3,72.38,72.23,72.29,24330.0
2023-08-29 09:45:00,72.27,72.32,72.05,72.31,49646.0,72.27,72.32,72.05,72.31,49646.0
2023-08-29 09:50:00,72.29,72.31,72.16,72.24,17216.0,72.29,72.31,72.16,72.24,17216.0
2023-08-29 09:55:00,72.24,72.27,72.12,72.13,14726.0,72.24,72.27,72.12,72.13,14726.0
2023-08-29 10:00:00,72.09,72.16,72.04,72.05,23279.0,72.09,72.16,72.04,72.05,23279.0
2023-08-29 10:05:00,72.05,72.19,71.79,72.15,145364.0,72.05,72.19,71.79,72.15,145364.0
2023-08-29 10:10:00,72.12,72.27,72.1,72.27,17550.0,72.12,72.27,72.1,72.27,17550.0
2023-08-29 10:15:00,72.26,72.42,72.21,72.3,26439.0,72.26,72.42,72.21,72.3,26439.0
2023-08-29 10:20:00,72.33,72.33,72.17,72.19,18609.0,72.33,72.33,72.17,72.19,18609.0
2023-08-29 10:25:00,72.19,72.38,72.17,72.32,11050.0,72.19,72.38,72.17,72.32,11050.0
2023-08-29 10:30:00,72.33,72.61,72.33,72.56,42309.0,72.33,72.61,72.33,72.56,42309.0
2023-08-29 10:35:00,72.58,72.59,72.4,72.4,28373.0,72.58,72.59,72.4,72.4,28373.0
2023-08-29 10:40:00,72.41,72.5,72.36,72.5,7699.0,72.41,72.5,72.36,72.5,7699.0
2023-08-29 10:45:00,72.41,72.48,72.36,72.43,12022.0,72.41,72.48,72.36,72.43,12022.0
2023-08-29 10:50:00,72.44,72.61,72.42,72.52,7456.0,72.44,72.61,72.42,72.52,7456.0
2023-08-29 10:55:00,72.58,72.62,72.57,72.57,15314.0,72.58,72.62,72.57,72.57,15314.0
2023-08-29 11:00:00,72.61,72.8,72.6,72.72,12950.0,72.61,72.8,72.6,72.72,12950.0
2023-08-29 11:05:00,72.68,72.76,72.61,72.71,14237.0,72.68,72.76,72.61,72.71,14237.0
2023-08-29 11:10:00,72.71,72.74,72.66,72.66,9355.0,72.71,72.74,72.66,72.66,9355.0
2023-08-29 11:15:00,72.7,72.78,72.67,72.78,16343.0,72.7,72.78,72.67,72.78,16343.0
2023-08-29 11:20:00,72.79,72.79,72.62,72.66,21031.0,72.79,72.79,72.62,72.66,21031.0
2023-08-29 11:25:00,72.66,72.85,72.62,72.81,29342.0,72.66,72.85,72.62,72.81,29342.0
2023-08-29 11:30:00,72.8,72.82,72.58,72.65,18010.0,72.8,72.82,72.58,72.65,18010.0
2023-08-29 11:35:00,72.66,72.71,72.65,72.66,8233.0,72.66,72.71,72.65,72.66,8233.0
2023-08-29 11:40:00,72.66,72.72,72.62,72.69,9785.0,72.66,72.72,72.62,72.69,9785.0
2023-08-29 11:45:00,72.7,72.73,72.66,72.67,12426.0,72.7,72.73,72.66,72.67,12426.0
2023-08-29 11:50:00,72.67,72.68,72.62,72.67,10165.0,72.67,72.68,72.62,72.67,10165.0
2023-08-29 11:55:00,72.71,72.72,72.61,72.68,7784.0,72.71,72.72,72.61,72.68,7784.0
2023-08-29 12:00:00,72.71,72.71,72.6,72.66,5682.0,72.71,72.71,72.6,72.66,5682.0
2023-08-29 12:05:00,72.65,72.71,72.64,72.67,5458.0,72.65,72.71,72.64,72.67,5458.0
2023-08-29 12:10:00,72.69,72.72,72.64,72.64,20395.0,72.69,72.72,72.64,72.64,20395.0
2023-08-29 12:15:00,72.65,72.75,72.65,72.68,13563.0,72.65,72.75,72.65,72.68,13563.0
2023-08-29 12:20:00,72.71,72.72,72.69,72.7,17354.0,72.71,72.72,72.69,72.7,17354.0
2023-08-29 12:25:00,72.7,72.71,72.61,72.64,17074.0,72.7,72.71,72.61,72.64,17074.0
2023-08-29 12:30:00,72.64,72.73,72.64,72.72,8725.0,72.64,72.73,72.64,72.72,8725.0
2023-08-29 12:35:00,72.74,72.79,72.73,72.77,9259.0,72.74,72.79,72.73,72.77,9259.0
2023-08-29 12:40:00,72.76,72.79,72.73,72.73,3708.0,72.76,72.79,72.73,72.73,3708.0
2023-08-29 12:45:00,72.76,72.76,72.66,72.72,4200.0,72.76,72.76,72.66,72.72,4200.0
2023-08-29 12:50:00,72.71,72.77,72.71,72.77,6200.0,72.71,72.77,72.71,72.77,6200.0
2023-08-29 12:55:00,72.78,72.86,72.78,72.86,7902.0,72.78,72.86,72.78,72.86,7902.0
2023-08-29 13:00:00,72.86,72.87,72.8,72.82,7154.0,72.86,72.87,72.8,72.82,7154.0
2023-08-29 13:05:00,72.83,72.83,72.79,72.83,6200.0,72.83,72.83,72.79,72.83,6200.0
2023-08-29 13:10:00,72.83,72.97,72.83,72.95,13841.0,72.83,72.97,72.83,72.95,13841.0
2023-08-29 13:15:00,72.95,73.01,72.91,72.99,22005.0,72.95,73.01,72.91,72.99,22005.0
2023-08-29 13:20:00,73.0,73.3,73.0,73.19,111456.0,73.0,73.3,73.0,73.19,111456.0
2023-08-29 13:25:00,73.18,73.26,73.17,73.19,14971.0,73.18,73.26,73.17,73.19,14971.0
2023-08-29 13:30:00,73.21,73.26,73.16,73.26,10555.0,73.21,73.26,73.16,73.26,10555.0
2023-08-29 13:35:00,73.25,73.28,73.23,73.25,5000.0,73.25,73.28,73.23,73.25,5000.0
2023-08-29 13:40:00,73.27,73.3,73.24,73.27,22048.0,73.27,73.3,73.24,73.27,22048.0
2023-08-29 13:45:00,73.26,73.27,73.25,73.25,6247.0,73.26,73.27,73.25,73.25,6247.0
2023-08-29 13:50:00,73.28,73.33,73.27,73.31,23521.0,73.28,73.33,73.27,73.31,23521.0
2023-08-29 13:55:00,73.31,73.34,73.24,73.32,20637.0,73.31,73.34,73.24,73.32,20637.0
2023-08-29 14:00:00,73.31,73.31,73.17,73.17,10349.0,73.31,73.31,73.17,73.17,10349.0
2023-08-29 14:05:00,73.16,73.16,73.1,73.13,9057.0,73.16,73.16,73.1,73.13,9057.0
2023-08-29 14:10:00,73.12,73.12,73.08,73.09,4337.0,73.12,73.12,73.08,73.09,4337.0
2023-08-29 14:15:00,73.08,73.17,73.08,73.14,7055.0,73.08,73.17,73.08,73.14,7055.0
2023-08-29 14:20:00,73.15,73.26,73.14,73.24,42609.0,73.15,73.26,73.14,73.24,42609.0
2023-08-29 14:25:00,73.24,73.3,73.14,73.27,28824.0,73.24,73.3,73.14,73.27,28824.0
2023-08-29 14:30:00,73.26,73.27,73.21,73.27,18426.0,73.26,73.27,73.21,73.27,18426.0
2023-08-29 14:35:00,73.27,73.31,73.27,73.3,20516.0,73.27,73.31,73.27,73.3,20516.0
2023-08-29 14:40:00,73.3,73.34,73.28,73.29,35946.0,73.3,73.34,73.28,73.29,35946.0
2023-08-29 14:45:00,73.28,73.32,73.28,73.31,10684.0,73.28,73.32,73.28,73.31,10684.0
2023-08-29 14:50:00,73.3,73.34,73.3,73.32,9493.0,73.3,73.34,73.3,73.32,9493.0
2023-08-29 14:55:00,73.33,73.35,73.31,73.33,15220.0,73.33,73.35,73.31,73.33,15220.0
2023-08-29 15:00:00,73.33,73.35,73.31,73.34,14763.0,73.33,73.35,73.31,73.34,14763.0
2023-08-29 15:05:00,73.33,73.34,73.31,73.33,20341.0,73.33,73.34,73.31,73.33,20341.0
2023-08-29 15:10:00,73.33,73.35,73.25,73.28,18458.0,73.33,73.35,73.25,73.28,18458.0
2023-08-29 15:15:00,73.3,73.31,73.26,73.27,9922.0,73.3,73.31,73.26,73.27,9922.0
2023-08-29 15:20:00,73.28,73.31,73.27,73.31,6898.0,73.28,73.31,73.27,73.31,6898.0
2023-08-29 15:25:00,73.3,73.31,73.28,73.3,14796.0,73.3,73.31,73.28,73.3,14796.0
2023-08-29 15:30:00,73.3,73.32,73.27,73.31,20459.0,73.3,73.32,73.27,73.31,20459.0
2023-08-29 15:35:00,73.31,73.34,73.3,73.31,16516.0,73.31,73.34,73.3,73.31,16516.0
2023-08-29 15:40:00,73.31,73.32,73.3,73.31,5935.0,73.31,73.32,73.3,73.31,5935.0
2023-08-29 15:45:00,73.31,73.32,73.29,73.3,23153.0,73.31,73.32,73.29,73.3,23153.0
2023-08-29 15:50:00,73.3,73.3,73.27,73.3,18863.0,73.3,73.3,73.27,73.3,18863.0
2023-08-29 15:55:00,73.3,73.31,73.27,73.3,116182.0,73.3,73.31,73.27,73.3,116182.0
2023-08-30 09:30:00,73.73,73.83,73.71,73.74,30154.0,73.73,73.83,73.71,73.74,30154.0
2023-08-30 09:35:00,73.76,73.79,73.64,73.78,13511.0,73.76,73.79,73.64,73.78,13511.0
2023-08-30 09:40:00,73.8,73.81,73.68,73.74,16487.0,73.8,73.81,73.68,73.74,16487.0
2023-08-30 09:45:00,73.74,74.01,73.73,73.89,41209.0,73.74,74.01,73.73,73.89,41209.0
2023-08-30 09:50:00,73.9,73.95,73.82,73.9,35794.0,73.9,73.95,73.82,73.9,35794.0
2023-08-30 09:55:00,73.9,73.92,73.86,73.9,45164.0,73.9,73.92,73.86,73.9,45164.0
2023-08-30 10:00:00,73.88,73.88,73.73,73.86,10482.0,73.88,73.88,73.73,73.86,10482.0
2023-08-30 10:05:00,73.88,73.9,73.75,73.76,8344.0,73.88,73.9,73.75,73.76,8344.0
2023-08-30 10:10:00,73.75,73.85,73.71,73.74,182836.0,73.75,73.85,73.71,73.74,182836.0
2023-08-30 10:15:00,73.75,73.89,73.74,73.85,15302.0,73.75,73.89,73.74,73.85,15302.0
2023-08-30 10:20:00,73.89,73.91,73.71,73.73,42589.0,73.89,73.91,73.71,73.73,42589.0
2023-08-30 10:25:00,73.76,73.77,73.69,73.73,20445.0,73.76,73.77,73.69,73.73,20445.0
2023-08-30 10:30:00,73.74,73.96,73.74,73.9,53210.0,73.74,73.96,73.74,73.9,53210.0
2023-08-30 10:35:00,73.94,74.0,73.81,73.81,30301.0,73.94,74.0,73.81,73.81,30301.0
2023-08-30 10:40:00,73.84,73.86,73.75,73.75,20885.0,73.84,73.86,73.75,73.75,20885.0
2023-08-30 10:45:00,73.75,73.75,73.53,73.53,33408.0,73.75,73.75,73.53,73.53,33408.0
2023-08-30 10:50:00,73.53,73.63,73.38,73.63,53389.0,73.53,73.63,73.38,73.63,53389.0
2023-08-30 10:55:00,73.61,73.65,73.43,73.51,26810.0,73.61,73.65,73.43,73.51,26810.0
2023-08-30 11:00:00,73.48,73.54,73.38,73.49,32251.0,73.48,73.54,73.38,73.49,32251.0
2023-08-30 11:05:00,73.49,73.57,73.48,73.53,9800.0,73.49,73.57,73.48,73.53,9800.0
2023-08-30 11:10:00,73.53,73.54,73.39,73.42,17068.0,73.53,73.54,73.39,73.42,17068.0
2023-08-30 11:15:00,73.41,73.48,73.31,73.32,22209.0,73.41,73.48,73.31,73.32,22209.0
2023-08-30 11:20:00,73.31,73.33,73.17,73.2,49709.0,73.31,73.33,73.17,73.2,49709.0
2023-08-30 11:25:00,73.2,73.22,73.08,73.1,34621.0,73.2,73.22,73.08,73.1,34621.0
2023-08-30 11:30:00,73.13,73.34,73.09,73.24,42241.0,73.13,73.34,73.09,73.24,42241.0
2023-08-30 11:35:00,73.23,73.52,73.22,73.41,22361.0,73.23,73.52,73.22,73.41,22361.0
2023-08-30 11:40:00,73.41,73.61,73.41,73.55,5392.0,73.41,73.61,73.41,73.55,5392.0
2023-08-30 11:45:00,73.54,73.63,73.54,73.56,7711.0,73.54,73.63,73.54,73.56,7711.0
2023-08-30 11:50:00,73.57,73.57,73.41,73.45,18460.0,73.57,73.57,73.41,73.45,18460.0
2023-08-30 11:55:00,73.43,73.49,73.4,73.4,12546.0,73.43,73.49,73.4,73.4,12546.0
2023-08-30 12:00:00,73.38,73.4,73.3,73.38,8300.0,73.38,73.4,73.3,73.38,8300.0
2023-08-30 12:05:00,73.39,73.39,73.06,73.06,16252.0,73.39,73.39,73.06,73.06,16252.0
2023-08-30 12:10:00,73.08,73.23,73.08,73.17,17104.0,73.08,73.23,73.08,73.17,17104.0
2023-08-30 12:15:00,73.16,73.24,73.11,73.19,14120.0,73.16,73.24,73.11,73.19,14120.0
2023-08-30 12:20:00,73.18,73.27,73.17,73.25,6692.0,73.18,73.27,73.17,73.25,6692.0
2023-08-30 12:25:00,73.25,73.35,73.25,73.29,11846.0,73.25,73.35,73.25,73.29,11846.0
2023-08-30 12:30:00,73.3,73.42,73.3,73.38,12658.0,73.3,73.42,73.3,73.38,12658.0
2023-08-30 12:35:00,73.38,73.4,73.33,73.36,18199.0,73.38,73.4,73.33,73.36,18199.0
2023-08-30 12:40:00,73.36,73.47,73.35,73.36,5862.0,73.36,73.47,73.35,73.36,5862.0
2023-08-30 12:45:00,73.35,73.39,73.29,73.36,27480.0,73.35,73.39,73.29,73.36,27480.0
2023-08-30 12:50:00,73.36,73.49,73.33,73.48,16101.0,73.36,73.49,73.33,73.48,16101.0
2023-08-30 12:55:00,73.5,73.52,73.46,73.48,8214.0,73.5,73.52,73.46,73.48,8214.0
2023-08-30 13:00:00,73.47,73.47,73.28,73.34,19434.0,73.47,73.47,73.28,73.34,19434.0
2023-08-30 13:05:00,73.32,73.36,73.24,73.36,11725.0,73.32,73.36,73.24,73.36,11725.0
2023-08-30 13:10:00,73.33,73.38,73.24,73.38,9500.0,73.33,73.38,73.24,73.38,9500.0
2023-08-30 13:15:00,73.38,73.49,73.36,73.44,15602.0,73.38,73.49,73.36,73.44,15602.0
2023-08-30 13:20:00,73.42,73.5,73.41,73.46,6348.0,73.42,73.5,73.41,73.46,6348.0
2023-08-30 13:25:00,73.41,73.44,73.36,73.43,4700.0,73.41,73.44,73.36,73.43,4700.0
2023-08-30 13:30:00,73.45,73.55,73.45,73.51,4400.0,73.45,73.55,73.45,73.51,4400.0
2023-08-30 13:35:00,73.52,73.54,73.48,73.48,5348.0,73.52,73.54,73.48,73.48,5348.0
2023-08-30 13:40:00,73.47,73.53,73.44,73.46,15122.0,73.47,73.53,73.44,73.46,15122.0
2023-08-30 13:45:00,73.42,73.46,73.38,73.42,5417.0,73.42,73.46,73.38,73.42,5417.0
2023-08-30 13:50:00,73.44,73.51,73.39,73.41,6005.0,73.44,73.51,73.39,73.41,6005.0
2023-08-30 13:55:00,73.4,73.44,73.38,73.42,8981.0,73.4,73.44,73.38,73.42,8981.0
2023-08-30 14:00:00,73.41,73.53,73.34,73.51,18509.0,73.41,73.53,73.34,73.51,18509.0
2023-08-30 14:05:00,73.49,73.52,73.42,73.42,18427.0,73.49,73.52,73.42,73.42,18427.0
2023-08-30 14:10:00,73.43,73.46,73.36,73.46,8400.0,73.43,73.46,73.36,73.46,8400.0
2023-08-30 14:15:00,73.47,73.54,73.42,73.46,18086.0,73.47,73.54,73.42,73.46,18086.0
2023-08-30 14:20:00,73.46,73.5,73.44,73.48,31898.0,73.46,73.5,73.44,73.48,31898.0
2023-08-30 14:25:00,73.48,73.66,73.44,73.61,48106.0,73.48,73.66,73.44,73.61,48106.0
2023-08-30 14:30:00,73.62,73.65,73.58,73.6,24202.0,73.62,73.65,73.58,73.6,24202.0
2023-08-30 14:35:00,73.59,73.62,73.57,73.57,39896.0,73.59,73.62,73.57,73.57,39896.0
2023-08-30 14:40:00,73.56,73.59,73.55,73.59,9158.0,73.56,73.59,73.55,73.59,9158.0
2023-08-30 14:45:00,73.59,73.59,73.57,73.58,6600.0,73.59,73.59,73.57,73.58,6600.0
2023-08-30 14:50:00,73.58,73.59,73.56,73.56,5996.0,73.58,73.59,73.56,73.56,5996.0
2023-08-30 14:55:00,73.57,73.6,73.56,73.6,11260.0,73.57,73.6,73.56,73.6,11260.0
2023-08-30 15:00:00,73.61,73.63,73.6,73.63,35444.0,73.61,73.63,73.6,73.63,35444.0
2023-08-30 15:05:00,73.64,73.65,73.63,73.65,34447.0,73.64,73.65,73.63,73.65,34447.0
2023-08-30 15:10:00,73.66,73.67,73.63,73.63,13414.0,73.66,73.67,73.63,73.63,13414.0
2023-08-30 15:15:00,73.63,73.63,73.57,73.59,33113.0,73.63,73.63,73.57,73.59,33113.0
2023-08-30 15:20:00,73.6,73.63,73.6,73.61,17172.0,73.6,73.63,73.6,73.61,17172.0
2023-08-30 15:25:00,73.62,73.64,73.6,73.63,11342.0,73.62,73.64,73.6,73.63,11342.0
2023-08-30 15:30:00,73.63,73.64,73.61,73.61,30949.0,73.63,73.64,73.61,73.61,30949.0
2023-08-30 15:35:00,73.61,73.62,73.59,73.59,27370.0,73.61,73.62,73.59,73.59,27370.0
2023-08-30 15:40:00,73.59,73.6,73.56,73.59,28468.0,73.59,73.6,73.56,73.59,28468.0
2023-08-30 15:45:00,73.6,73.64,73.59,73.64,52479.0,73.6,73.64,73.59,73.64,52479.0
2023-08-30 15:50:00,73.63,73.64,73.6,73.63,92762.0,73.63,73.64,73.6,73.63,92762.0
2023-08-30 15:55:00,73.63,73.69,73.63,73.68,97343.0,73.63,73.69,73.63,73.68,97343.0
2023-08-31 09:30:00,74.48,74.5,74.31,74.32,62476.0,74.48,74.5,74.31,74.32,62476.0
2023-08-31 09:35:00,74.29,74.37,74.27,74.28,24817.0,74.29,74.37,74.27,74.28,24817.0
2023-08-31 09:40:00,74.28,74.38,74.27,74.29,19058.0,74.28,74.38,74.27,74.29,19058.0
2023-08-31 09:45:00,74.29,74.42,74.28,74.41,31487.0,74.29,74.42,74.28,74.41,31487.0
2023-08-31 09:50:00,74.42,74.55,74.4,74.52,23591.0,74.42,74.55,74.4,74.52,23591.0
2023-08-31 09:55:00,74.52,74.53,74.45,74.53,17690.0,74.52,74.53,74.45,74.53,17690.0
2023-08-31 10:00:00,74.54,74.59,74.52,74.55,15030.0,74.54,74.59,74.52,74.55,15030.0
2023-08-31 10:05:00,74.56,74.66,74.51,74.61,43307.0,74.56,74.66,74.51,74.61,43307.0
2023-08-31 10:10:00,74.62,74.64,74.52,74.56,30028.0,74.62,74.64,74.52,74.56,30028.0
2023-08-31 10:15:00,74.56,74.56,74.45,74.5,67610.0,74.56,74.56,74.45,74.5,67610.0
2023-08-31 10:20:00,74.49,74.64,74.49,74.62,39856.0,74.49,74.64,74.49,74.62,39856.0
2023-08-31 10:25:00,74.62,74.73,74.59,74.69,41451.0,74.62,74.73,74.59,74.69,41451.0
2023-08-31 10:30:00,74.67,74.7,74.52,74.65,43922.0,74.67,74.7,74.52,74.65,43922.0
2023-08-31 10:35:00,74.65,74.85,74.65,74.83,207899.0,74.65,74.85,74.65,74.83,207899.0
2023-08-31 10:40:00,74.84,74.87,74.77,74.77,52128.0,74.84,74.87,74.77,74.77,52128.0
2023-08-31 10:45:00,74.76,74.81,74.72,74.72,22407.0,74.76,74.81,74.72,74.72,22407.0
2023-08-31 10:50:00,74.73,74.73,74.59,74.69,45078.0,74.73,74.73,74.59,74.69,45078.0
2023-08-31 10:55:00,74.68,74.72,74.62,74.62,17763.0,74.68,74.72,74.62,74.62,17763.0
2023-08-31 11:00:00,74.63,74.7,74.6,74.6,20889.0,74.63,74.7,74.6,74.6,20889.0
2023-08-31 11:05:00,74.58,74.59,74.35,74.4,52685.0,74.58,74.59,74.35,74.4,52685.0
2023-08-31 11:10:00,74.37,74.42,74.22,74.28,24950.0,74.37,74.42,74.22,74.28,24950.0
2023-08-31 11:15:00,74.29,74.36,74.28,74.3,12650.0,74.29,74.36,74.28,74.3,12650.0
2023-08-31 11:20:00,74.29,74.35,74.24,74.33,25160.0,74.29,74.35,74.24,74.33,25160.0
2023-08-31 11:25:00,74.34,74.39,74.27,74.36,26163.0,74.34,74.39,74.27,74.36,26163.0
2023-08-31 11:30:00,74.36,74.38,74.24,74.32,15556.0,74.36,74.38,74.24,74.32,15556.0
2023-08-31 11:35:00,74.3,74.31,74.01,74.06,22930.0,74.3,74.31,74.01,74.06,22930.0
2023-08-31 11:40:00,74.04,74.09,74.01,74.01,8257.0,74.04,74.09,74.01,74.01,8257.0
2023-08-31 11:45:00,74.0,74.05,73.95,74.02,22830.0,74.0,74.05,73.95,74.02,22830.0
2023-08-31 11:50:00,74.02,74.11,74.01,74.08,14543.0,74.02,74.11,74.01,74.08,14543.0
2023-08-31 11:55:00,74.06,74.12,74.01,74.12,13209.0,74.06,74.12,74.01,74.12,13209.0
2023-08-31 12:00:00,74.11,74.12,74.05,74.12,9327.0,74.11,74.12,74.05,74.12,9327.0
2023-08-31 12:05:00,74.12,74.3,74.09,74.29,15440.0,74.12,74.3,74.09,74.29,15440.0
2023-08-31 12:10:00,74.26,74.32,74.18,74.28,11963.0,74.26,74.32,74.18,74.28,11963.0
2023-08-31 12:15:00,74.26,74.3,74.21,74.25,6072.0,74.26,74.3,74.21,74.25,6072.0
2023-08-31 12:20:00,74.26,74.31,74.23,74.27,5247.0,74.26,74.31,74.23,74.27,5247.0
2023-08-31 12:25:00,74.28,74.29,74.15,74.15,9595.0,74.28,74.29,74.15,74.15,9595.0
2023-08-31 12:30:00,74.16,74.18,74.04,74.12,8614.0,74.16,74.18,74.04,74.12,8614.0
2023-08-31 12:35:00,74.12,74.19,74.08,74.17,37516.0,74.12,74.19,74.08,74.17,37516.0
2023-08-31 12:40:00,74.16,74.16,74.09,74.09,8334.0,74.16,74.16,74.09,74.09,8334.0
2023-08-31 12:45:00,74.09,74.2,74.05,74.2,9628.0,74.09,74.2,74.05,74.2,9628.0
2023-08-31 12:50:00,74.22,74.32,74.22,74.32,53644.0,74.22,74.32,74.22,74.32,53644.0
2023-08-31 12:55:00,74.31,74.35,74.25,74.33,9245.0,74.31,74.35,74.25,74.33,9245.0
2023-08-31 13:00:00,74.32,74.5,74.31,74.43,19217.0,74.32,74.5,74.31,74.43,19217.0
2023-08-31 13:05:00,74.45,74.52,74.44,74.51,13090.0,74.45,74.52,74.44,74.51,13090.0
2023-08-31 13:10:00,74.5,74.58,74.49,74.57,10252.0,74.5,74.58,74.49,74.57,10252.0
2023-08-31 13:15:00,74.58,74.61,74.56,74.61,12117.0,74.58,74.61,74.56,74.61,12117.0
2023-08-31 13:20:00,74.62,74.63,74.57,74.63,14233.0,74.62,74.63,74.57,74.63,14233.0
2023-08-31 13:25:00,74.65,74.71,74.64,74.69,21101.0,74.65,74.71,74.64,74.69,21101.0
2023-08-31 13:30:00,74.7,74.77,74.69,74.7,49927.0,74.7,74.77,74.69,74.7,49927.0
2023-08-31 13:35:00,74.71,74.74,74.59,74.64,20587.0,74.71,74.74,74.59,74.64,20587.0
2023-08-31 13:40:00,74.63,74.66,74.57,74.64,17967.0,74.63,74.66,74.57,74.64,17967.0
2023-08-31 13:45:00,74.64,74.78,74.62,74.77,33375.0,74.64,74.78,74.62,74.77,33375.0
2023-08-31 13:50:00,74.78,74.85,74.77,74.81,30897.0,74.78,74.85,74.77,74.81,30897.0
2023-08-31 13:55:00,74.8,74.85,74.77,74.85,10305.0,74.8,74.85,74.77,74.85,10305.0
2023-08-31 14:00:00,74.85,74.87,74.78,74.79,13455.0,74.85,74.87,74.78,74.79,13455.0
2023-08-31 14:05:00,74.8,74.9,74.8,74.84,13524.0,74.8,74.9,74.8,74.84,13524.0
2023-08-31 14:10:00,74.86,74.99,74.83,74.97,31945.0,74.86,74.99,74.83,74.97,31945.0
2023-08-31 14:15:00,74.97,74.99,74.93,74.95,14900.0,74.97,74.99,74.93,74.95,14900.0
2023-08-31 14:20:00,74.95,75.0,74.89,74.98,80193.0,74.95,75.0,74.89,74.98,80193.0
2023-08-31 14:25:00,74.99,75.18,74.99,75.07,149086.0,74.99,75.18,74.99,75.07,149086.0
2023-08-31 14:30:00,75.08,75.12,75.01,75.01,43008.0,75.08,75.12,75.01,75.01,43008.0
2023-08-31 14:35:00,75.03,75.06,74.95,74.97,31540.0,75.03,75.06,74.95,74.97,31540.0
2023-08-31 14:40:00,74.96,75.01,74.95,74.97,14960.0,74.96,75.01,74.95,74.97,14960.0
2023-08-31 14:45:00,74.98,74.99,74.91,74.94,59704.0,74.98,74.99,74.91,74.94,59704.0
2023-08-31 14:50:00,74.93,74.94,74.9,74.91,6176.0,74.93,74.94,74.9,74.91,6176.0
2023-08-31 14:55:00,74.92,74.93,74.88,74.9,60379.0,74.92,74.93,74.88,74.9,60379.0
2023-08-31 15:00:00,74.9,74.92,74.88,74.92,21576.0,74.9,74.92,74.88,74.92,21576.0
2023-08-31 15:05:00,74.92,74.96,74.91,74.96,20200.0,74.92,74.96,74.91,74.96,20200.0
2023-08-31 15:10:00,74.96,75.0,74.95,74.97,12889.0,74.96,75.0,74.95,74.97,12889.0
2023-08-31 15:15:00,74.97,75.0,74.97,74.99,6012.0,74.97,75.0,74.97,74.99,6012.0
2023-08-31 15:20:00,75.0,75.01,74.96,74.97,8487.0,75.0,75.01,74.96,74.97,8487.0
2023-08-31 15:25:00,74.97,74.97,74.95,74.96,32778.0,74.97,74.97,74.95,74.96,32778.0
2023-08-31 15:30:00,74.96,74.99,74.95,74.98,12690.0,74.96,74.99,74.95,74.98,12690.0
2023-08-31 15:35:00,74.98,74.99,74.96,74.99,12709.0,74.98,74.99,74.96,74.99,12709.0
2023-08-31 15:40:00,74.99,75.04,74.99,75.03,64514.0,74.99,75.04,74.99,75.03,64514.0
2023-08-31 15:45:00,75.03,75.05,75.01,75.03,94763.0,75.03,75.05,75.01,75.03,94763.0
2023-08-31 15:50:00,75.04,75.05,75.02,75.04,74592.0,75.04,75.05,75.02,75.04,74592.0
2023-08-31 15:55:00,75.04,75.1,75.02,75.08,105258.0,75.04,75.1,75.02,75.08,105258.0
2023-09-01 09:30:00,76.0,76.2,75.99,76.16,89542.0,76.0,76.2,75.99,76.16,89542.0
2023-09-01 09:35:00,76.15,76.19,76.02,76.13,83532.0,76.15,76.19,76.02,76.13,83532.0
2023-09-01 09:40:00,76.14,76.29,76.08,76.27,59974.0,76.14,76.29,76.08,76.27,59974.0
2023-09-01 09:45:00,76.26,76.31,76.15,76.28,122722.0,76.26,76.31,76.15,76.28,122722.0
2023-09-01 09:50:00,76.28,76.32,76.2,76.32,86106.0,76.28,76.32,76.2,76.32,86106.0
2023-09-01 09:55:00,76.33,76.49,76.32,76.42,83390.0,76.33,76.49,76.32,76.42,83390.0
2023-09-01 10:00:00,76.41,76.42,76.29,76.36,54874.0,76.41,76.42,76.29,76.36,54874.0
2023-09-01 10:05:00,76.38,76.53,76.38,76.48,73910.0,76.38,76.53,76.38,76.48,73910.0
2023-09-01 10:10:00,76.48,76.5,76.38,76.41,181200.0,76.48,76.5,76.38,76.41,181200.0
2023-09-01 10:15:00,76.4,76.41,76.32,76.37,36208.0,76.4,76.41,76.32,76.37,36208.0
2023-09-01 10:20:00,76.37,76.47,76.33,76.41,32293.0,76.37,76.47,76.33,76.41,32293.0
2023-09-01 10:25:00,76.38,76.39,76.19,76.31,46835.0,76.38,76.39,76.19,76.31,46835.0
2023-09-01 10:30:00,76.29,76.3,76.12,76.12,25322.0,76.29,76.3,76.12,76.12,25322.0
2023-09-01 10:35:00,76.12,76.37,76.05,76.33,60524.0,76.12,76.37,76.05,76.33,60524.0
2023-09-01 10:40:00,76.29,76.36,76.26,76.35,58692.0,76.29,76.36,76.26,76.35,58692.0
2023-09-01 10:45:00,76.35,76.39,76.31,76.39,85728.0,76.35,76.39,76.31,76.39,85728.0
2023-09-01 10:50:00,76.39,76.45,76.36,76.44,67929.0,76.39,76.45,76.36,76.44,67929.0
2023-09-01 10:55:00,76.43,76.49,76.41,76.45,51513.0,76.43,76.49,76.41,76.45,51513.0
2023-09-01 11:00:00,76.46,76.47,76.22,76.35,75217.0,76.46,76.47,76.22,76.35,75217.0
2023-09-01 11:05:00,76.34,76.37,76.22,76.24,17050.0,76.34,76.37,76.22,76.24,17050.0
2023-09-01 11:10:00,76.25,76.28,76.19,76.21,30461.0,76.25,76.28,76.19,76.21,30461.0
2023-09-01 11:15:00,76.22,76.31,76.19,76.28,21274.0,76.22,76.31,76.19,76.28,21274.0
2023-09-01 11:20:00,76.29,76.29,76.17,76.21,37047.0,76.29,76.29,76.17,76.21,37047.0
2023-09-01 11:25:00,76.21,76.25,76.03,76.06,61004.0,76.21,76.25,76.03,76.06,61004.0
2023-09-01 11:30:00,76.07,76.08,75.94,76.01,70376.0,76.07,76.08,75.94,76.01,70376.0
2023-09-01 11:35:00,76.0,76.24,75.97,76.22,58331.0,76.0,76.24,75.97,76.22,58331.0
2023-09-01 11:40:00,76.2,76.25,76.18,76.24,19425.0,76.2,76.25,76.18,76.24,19425.0
2023-09-01 11:45:00,76.22,76.31,76.22,76.29,24375.0,76.22,76.31,76.22,76.29,24375.0
2023-09-01 11:50:00,76.3,76.35,76.23,76.34,26925.0,76.3,76.35,76.23,76.34,26925.0
2023-09-01 11:55:00,76.35,76.36,76.29,76.36,18290.0,76.35,76.36,76.29,76.36,18290.0
2023-09-01 12:00:00,76.35,76.35,76.31,76.33,18308.0,76.35,76.35,76.31,76.33,18308.0
2023-09-01 12:05:00,76.32,76.35,76.3,76.34,13241.0,76.32,76.35,76.3,76.34,13241.0
2023-09-01 12:10:00,76.34,76.54,76.33,76.45,78139.0,76.34,76.54,76.33,76.45,78139.0
2023-09-01 12:15:00,76.45,76.52,76.42,76.52,70166.0,76.45,76.52,76.42,76.52,70166.0
2023-09-01 12:20:00,76.51,76.55,76.38,76.41,29234.0,76.51,76.55,76.38,76.41,29234.0
2023-09-01 12:25:00,76.41,76.44,76.36,76.42,19850.0,76.41,76.44,76.36,76.42,19850.0
2023-09-01 12:30:00,76.42,76.48,76.37,76.42,12131.0,76.42,76.48,76.37,76.42,12131.0
2023-09-01 12:35:00,76.4,76.45,76.37,76.37,23044.0,76.4,76.45,76.37,76.37,23044.0
2023-09-01 12:40:00,76.37,76.48,76.34,76.48,27478.0,76.37,76.48,76.34,76.48,27478.0
2023-09-01 12:45:00,76.48,76.52,76.46,76.52,18549.0,76.48,76.52,76.46,76.52,18549.0
2023-09-01 12:50:00,76.52,76.58,76.48,76.55,29875.0,76.52,76.58,76.48,76.55,29875.0
2023-09-01 12:55:00,76.55,76.61,76.49,76.59,22803.0,76.55,76.61,76.49,76.59,22803.0
2023-09-01 13:00:00,76.58,76.59,76.55,76.58,20153.0,76.58,76.59,76.55,76.58,20153.0
2023-09-01 13:05:00,76.57,76.68,76.57,76.67,23593.0,76.57,76.68,76.57,76.67,23593.0
2023-09-01 13:10:00,76.7,76.74,76.58,76.59,33332.0,76.7,76.74,76.58,76.59,33332.0
2023-09-01 13:15:00,76.59,76.72,76.57,76.7,55254.0,76.59,76.72,76.57,76.7,55254.0
2023-09-01 13:20:00,76.69,76.69,76.58,76.58,11779.0,76.69,76.69,76.58,76.58,11779.0
2023-09-01 13:25:00,76.58,76.6,76.53,76.56,19226.0,76.58,76.6,76.53,76.56,19226.0
2023-09-01 13:30:00,76.56,76.56,76.51,76.52,21593.0,76.56,76.56,76.51,76.52,21593.0
2023-09-01 13:35:00,76.5,76.56,76.44,76.55,16425.0,76.5,76.56,76.44,76.55,16425.0
2023-09-01 13:40:00,76.55,76.64,76.54,76.6,18535.0,76.55,76.64,76.54,76.6,18535.0
2023-09-01 13:45:00,76.62,76.62,76.54,76.56,22942.0,76.62,76.62,76.54,76.56,22942.0
2023-09-01 13:50:00,76.56,76.62,76.53,76.61,15368.0,76.56,76.62,76.53,76.61,15368.0
2023-09-01 13:55:00,76.62,76.66,76.59,76.65,18987.0,76.62,76.66,76.59,76.65,18987.0
2023-09-01 14:00:00,76.66,76.67,76.59,76.63,11402.0,76.66,76.67,76.59,76.63,11402.0
2023-09-01 14:05:00,76.65,76.67,76.55,76.6,16864.0,76.65,76.67,76.55,76.6,16864.0
2023-09-01 14:10:00,76.59,76.65,76.59,76.63,25886.0,76.59,76.65,76.59,76.63,25886.0
2023-09-01 14:15:00,76.63,76.63,76.51,76.6,14198.0,76.63,76.63,76.51,76.6,14198.0
2023-09-01 14:20:00,76.61,76.62,76.52,76.6,94842.0,76.61,76.62,76.52,76.6,94842.0
2023-09-01 14:25:00,76.6,76.68,76.49,76.64,126604.0,76.6,76.68,76.49,76.64,126604.0
2023-09-01 14:30:00,76.65,76.81,76.6,76.78,62987.0,76.65,76.81,76.6,76.78,62987.0
2023-09-01 14:35:00,76.79,76.8,76.71,76.73,12215.0,76.79,76.8,76.71,76.73,12215.0
2023-09-01 14:40:00,76.74,76.76,76.68,76.7,22099.0,76.74,76.76,76.68,76.7,22099.0
2023-09-01 14:45:00,76.71,76.74,76.68,76.72,48255.0,76.71,76.74,76.68,76.72,48255.0
2023-09-01 14:50:00,76.73,76.76,76.72,76.75,54249.0,76.73,76.76,76.72,76.75,54249.0
2023-09-01 14:55:00,76.75,76.8,76.74,76.79,27058.0,76.75,76.8,76.74,76.79,27058.0
2023-09-01 15:00:00,76.79,76.83,76.78,76.82,28228.0,76.79,76.83,76.78,76.82,28228.0
2023-09-01 15:05:00,76.82,76.83,76.78,76.83,15846.0,76.82,76.83,76.78,76.83,15846.0
2023-09-01 15:10:00,76.82,76.85,76.81,76.85,21256.0,76.82,76.85,76.81,76.85,21256.0
2023-09-01 15:15:00,76.85,76.88,76.85,76.86,14178.0,76.85,76.88,76.85,76.86,14178.0
2023-09-01 15:20:00,76.86,76.86,76.81,76.85,29883.0,76.86,76.86,76.81,76.85,29883.0
2023-09-01 15:25:00,76.85,76.88,76.84,76.86,15293.0,76.85,76.88,76.84,76.86,15293.0
2023-09-01 15:30:00,76.86,76.9,76.85,76.89,23519.0,76.86,76.9,76.85,76.89,23519.0
2023-09-01 15:35:00,76.89,76.94,76.88,76.92,38070.0,76.89,76.94,76.88,76.92,38070.0
2023-09-01 15:40:00,76.92,76.94,76.88,76.89,59575.0,76.92,76.94,76.88,76.89,59575.0
2023-09-01 15:45:00,76.88,76.91,76.85,76.9,87070.0,76.88,76.91,76.85,76.9,87070.0
2023-09-01 15:50:00,76.88,76.91,76.88,76.89,158226.0,76.88,76.91,76.88,76.89,158226.0
2023-09-01 15:55:00,76.9,76.93,76.88,76.92,269788.0,76.9,76.93,76.88,76.92,269788.0
2023-09-05 09:30:00,78.07,78.29,78.04,78.19,126796.0,78.07,78.29,78.04,78.19,126796.0
2023-09-05 09:35:00,78.2,78.21,78.03,78.08,108693.0,78.2,78.21,78.03,78.08,108693.0
2023-09-05 09:40:00,78.09,78.1,77.95,78.1,86778.0,78.09,78.1,77.95,78.1,86778.0
2023-09-05 09:45:00,78.09,78.17,78.0,78.04,48941.0,78.09,78.17,78.0,78.04,48941.0
2023-09-05 09:50:00,78.07,78.08,77.99,78.04,44191.0,78.07,78.08,77.99,78.04,44191.0
2023-09-05 09:55:00,78.05,78.12,77.97,78.08,30737.0,78.05,78.12,77.97,78.08,30737.0
2023-09-05 10:00:00,78.12,78.13,78.03,78.06,47257.0,78.12,78.13,78.03,78.06,47257.0
2023-09-05 10:05:00,78.07,78.12,77.96,77.99,50862.0,78.07,78.12,77.96,77.99,50862.0
2023-09-05 10:10:00,77.97,78.03,77.92,77.99,25358.0,77.97,78.03,77.92,77.99,25358.0
2023-09-05 10:15:00,77.99,78.04,77.92,77.93,34552.0,77.99,78.04,77.92,77.93,34552.0
2023-09-05 10:20:00,77.94,77.95,77.6,77.61,93371.0,77.94,77.95,77.6,77.61,93371.0
2023-09-05 10:25:00,77.6,77.8,77.58,77.74,89203.0,77.6,77.8,77.58,77.74,89203.0
2023-09-05 10:30:00,77.75,77.77,77.53,77.56,47069.0,77.75,77.77,77.53,77.56,47069.0
2023-09-05 10:35:00,77.57,77.66,77.47,77.51,112398.0,77.57,77.66,77.47,77.51,112398.0
2023-09-05 10:40:00,77.51,77.63,77.39,77.63,64828.0,77.51,77.63,77.39,77.63,64828.0
2023-09-05 10:45:00,77.63,77.72,77.56,77.62,37863.0,77.63,77.72,77.56,77.62,37863.0
2023-09-05 10:50:00,77.6,77.71,77.52,77.64,24846.0,77.6,77.71,77.52,77.64,24846.0
2023-09-05 10:55:00,77.65,77.71,77.63,77.69,35953.0,77.65,77.71,77.63,77.69,35953.0
2023-09-05 11:00:00,77.7,77.77,77.59,77.71,48451.0,77.7,77.77,77.59,77.71,48451.0
2023-09-05 11:05:00,77.71,77.77,77.62,77.69,31454.0,77.71,77.77,77.62,77.69,31454.0
2023-09-05 11:10:00,77.68,77.93,77.66,77.91,55201.0,77.68,77.93,77.66,77.91,55201.0
2023-09-05 11:15:00,77.9,78.03,77.82,77.94,39981.0,77.9,78.03,77.82,77.94,39981.0
2023-09-05 11:20:00,77.95,78.14,77.93,78.1,34360.0,77.95,78.14,77.93,78.1,34360.0
2023-09-05 11:25:00,78.11,78.45,78.08,78.33,162654.0,78.11,78.45,78.08,78.33,162654.0
2023-09-05 11:30:00,78.33,78.53,78.3,78.45,95575.0,78.33,78.53,78.3,78.45,95575.0
2023-09-05 11:35:00,78.46,78.55,78.4,78.55,126957.0,78.46,78.55,78.4,78.55,126957.0
2023-09-05 11:40:00,78.56,78.78,78.54,78.62,81364.0,78.56,78.78,78.54,78.62,81364.0
2023-09-05 11:45:00,78.62,78.67,78.54,78.64,59878.0,78.62,78.67,78.54,78.64,59878.0
2023-09-05 11:50:00,78.64,78.68,78.56,78.56,44332.0,78.64,78.68,78.56,78.56,44332.0
2023-09-05 11:55:00,78.57,78.62,78.54,78.55,36019.0,78.57,78.62,78.54,78.55,36019.0
2023-09-05 12:00:00,78.55,78.62,78.48,78.53,35308.0,78.55,78.62,78.48,78.53,35308.0
2023-09-05 12:05:00,78.54,78.6,78.52,78.52,66005.0,78.54,78.6,78.52,78.52,66005.0
2023-09-05 12:10:00,78.54,78.58,78.45,78.49,15075.0,78.54,78.58,78.45,78.49,15075.0
2023-09-05 12:15:00,78.48,78.51,78.29,78.38,39365.0,78.48,78.51,78.29,78.38,39365.0
2023-09-05 12:20:00,78.39,78.4,78.31,78.34,21893.0,78.39,78.4,78.31,78.34,21893.0
2023-09-05 12:25:00,78.32,78.44,78.24,78.44,20851.0,78.32,78.44,78.24,78.44,20851.0
2023-09-05 12:30:00,78.45,78.45,78.34,78.34,12635.0,78.45,78.45,78.34,78.34,12635.0
2023-09-05 12:35:00,78.33,78.34,78.24,78.28,86290.0,78.33,78.34,78.24,78.28,86290.0
2023-09-05 12:40:00,78.27,78.34,78.23,78.32,86796.0,78.27,78.34,78.23,78.32,86796.0
2023-09-05 12:45:00,78.32,78.43,78.29,78.39,118820.0,78.32,78.43,78.29,78.39,118820.0
2023-09-05 12:50:00,78.38,78.38,78.29,78.35,45287.0,78.38,78.38,78.29,78.35,45287.0
2023-09-05 12:55:00,78.35,78.36,78.22,78.22,18853.0,78.35,78.36,78.22,78.22,18853.0
2023-09-05 13:00:00,78.22,78.23,78.09,78.13,28611.0,78.22,78.23,78.09,78.13,28611.0
2023-09-05 13:05:00,78.14,78.15,78.03,78.05,15744.0,78.14,78.15,78.03,78.05,15744.0
2023-09-05 13:10:00,78.05,78.16,78.01,78.15,21098.0,78.05,78.16,78.01,78.15,21098.0
2023-09-05 13:15:00,78.12,78.12,78.02,78.06,24879.0,78.12,78.12,78.02,78.06,24879.0
2023-09-05 13:20:00,78.04,78.04,77.97,78.03,28002.0,78.04,78.04,77.97,78.03,28002.0
2023-09-05 13:25:00,78.04,78.04,77.92,77.95,15092.0,78.04,78.04,77.92,77.95,15092.0
2023-09-05 13:30:00,77.95,77.97,77.88,77.9,66399.0,77.95,77.97,77.88,77.9,66399.0
2023-09-05 13:35:00,77.89,78.07,77.88,78.07,30282.0,77.89,78.07,77.88,78.07,30282.0
2023-09-05 13:40:00,78.06,78.11,77.81,77.83,33341.0,78.06,78.11,77.81,77.83,33341.0
2023-09-05 13:45:00,77.82,77.91,77.8,77.85,34199.0,77.82,77.91,77.8,77.85,34199.0
2023-09-05 13:50:00,77.85,77.89,77.81,77.84,18625.0,77.85,77.89,77.81,77.84,18625.0
2023-09-05 13:55:00,77.84,77.84,77.73,77.73,17444.0,77.84,77.84,77.73,77.73,17444.0
2023-09-05 14:00:00,77.74,77.76,77.62,77.65,43825.0,77.74,77.76,77.62,77.65,43825.0
2023-09-05 14:05:00,77.64,77.7,77.5,77.61,79486.0,77.64,77.7,77.5,77.61,79486.0
2023-09-05 14:10:00,77.62,77.62,77.54,77.58,22344.0,77.62,77.62,77.54,77.58,22344.0
2023-09-05 14:15:00,77.56,77.73,77.56,77.72,51532.0,77.56,77.73,77.56,77.72,51532.0
2023-09-05 14:20:00,77.74,77.76,77.65,77.68,30419.0,77.74,77.76,77.65,77.68,30419.0
2023-09-05 14:25:00,77.68,77.8,77.56,77.73,83600.0,77.68,77.8,77.56,77.73,83600.0
2023-09-05 14:30:00,77.74,77.74,77.61,77.65,14655.0,77.74,77.74,77.61,77.65,14655.0
2023-09-05 14:35:00,77.65,77.66,77.61,77.64,11907.0,77.65,77.66,77.61,77.64,11907.0
2023-09-05 14:40:00,77.64,77.68,77.62,77.68,11844.0,77.64,77.68,77.62,77.68,11844.0
2023-09-05 14:45:00,77.69,77.69,77.65,77.66,27688.0,77.69,77.69,77.65,77.66,27688.0
2023-09-05 14:50:00,77.66,77.69,77.62,77.62,27322.0,77.66,77.69,77.62,77.62,27322.0
2023-09-05 14:55:00,77.62,77.65,77.61,77.65,11190.0,77.62,77.65,77.61,77.65,11190.0
2023-09-05 15:00:00,77.64,77.65,77.56,77.59,17270.0,77.64,77.65,77.56,77.59,17270.0
2023-09-05 15:05:00,77.59,77.66,77.57,77.63,50670.0,77.59,77.66,77.57,77.63,50670.0
2023-09-05 15:10:00,77.63,77.68,77.62,77.65,28635.0,77.63,77.68,77.62,77.65,28635.0
2023-09-05 15:15:00,77.66,77.7,77.65,77.66,14627.0,77.66,77.7,77.65,77.66,14627.0
2023-09-05 15:20:00,77.66,77.66,77.59,77.6,17690.0,77.66,77.66,77.59,77.6,17690.0
2023-09-05 15:25:00,77.6,77.61,77.59,77.61,12098.0,77.6,77.61,77.59,77.61,12098.0
2023-09-05 15:30:00,77.61,77.63,77.6,77.62,42274.0,77.61,77.63,77.6,77.62,42274.0
2023-09-05 15:35:00,77.62,77.67,77.61,77.66,27066.0,77.62,77.67,77.61,77.66,27066.0
2023-09-05 15:40:00,77.66,77.71,77.64,77.69,34405.0,77.66,77.71,77.64,77.69,34405.0
2023-09-05 15:45:00,77.69,77.73,77.69,77.73,36474.0,77.69,77.73,77.69,77.73,36474.0
2023-09-05 15:50:00,77.73,77.76,77.69,77.7,105557.0,77.73,77.76,77.69,77.7,105557.0
2023-09-05 15:55:00,77.7,77.76,77.7,77.76,159798.0,77.7,77.76,77.7,77.76,159798.0
2023-09-06 09:30:00,77.6,77.93,77.53,77.91,37921.0,77.6,77.93,77.53,77.91,37921.0
2023-09-06 09:35:00,77.91,77.94,77.76,77.92,27034.0,77.91,77.94,77.76,77.92,27034.0
2023-09-06 09:40:00,77.94,77.97,77.89,77.96,24819.0,77.94,77.97,77.89,77.96,24819.0
2023-09-06 09:45:00,77.95,78.03,77.92,77.97,35112.0,77.95,78.03,77.92,77.97,35112.0
2023-09-06 09:50:00,77.98,78.04,77.94,77.97,15541.0,77.98,78.04,77.94,77.97,15541.0
2023-09-06 09:55:00,77.97,78.12,77.96,78.06,30577.0,77.97,78.12,77.96,78.06,30577.0
2023-09-06 10:00:00,78.04,78.04,77.79,77.85,54545.0,78.04,78.04,77.79,77.85,54545.0
2023-09-06 10:05:00,77.84,78.1,77.83,78.03,29228.0,77.84,78.1,77.83,78.03,29228.0
2023-09-06 10:10:00,78.02,78.06,77.91,78.03,33033.0,78.02,78.06,77.91,78.03,33033.0
2023-09-06 10:15:00,78.04,78.08,77.94,77.96,38072.0,78.04,78.08,77.94,77.96,38072.0
2023-09-06 10:20:00,77.96,77.97,77.78,77.79,48400.0,77.96,77.97,77.78,77.79,48400.0
2023-09-06 10:25:00,77.8,77.84,77.73,77.79,24553.0,77.8,77.84,77.73,77.79,24553.0
2023-09-06 10:30:00,77.77,77.91,77.75,77.84,33881.0,77.77,77.91,77.75,77.84,33881.0
2023-09-06 10:35:00,77.85,77.91,77.78,77.82,30370.0,77.85,77.91,77.78,77.82,30370.0
2023-09-06 10:40:00,77.81,77.83,77.69,77.7,37088.0,77.81,77.83,77.69,77.7,37088.0
2023-09-06 10:45:00,77.69,77.7,77.57,77.61,31113.0,77.69,77.7,77.57,77.61,31113.0
2023-09-06 10:50:00,77.61,77.61,77.43,77.48,55406.0,77.61,77.61,77.43,77.48,55406.0
2023-09-06 10:55:00,77.46,77.54,77.42,77.52,37916.0,77.46,77.54,77.42,77.52,37916.0
2023-09-06 11:00:00,77.49,77.62,77.46,77.54,25677.0,77.49,77.62,77.46,77.54,25677.0
2023-09-06 11:05:00,77.54,77.62,77.53,77.58,17732.0,77.54,77.62,77.53,77.58,17732.0
2023-09-06 11:10:00,77.57,77.63,77.49,77.5,13332.0,77.57,77.63,77.49,77.5,13332.0
2023-09-06 11:15:00,77.49,77.72,77.45,77.65,49371.0,77.49,77.72,77.45,77.65,49371.0
2023-09-06 11:20:00,77.67,77.74,77.63,77.73,18732.0,77.67,77.74,77.63,77.73,18732.0
2023-09-06 11:25:00,77.74,77.98,77.73,77.93,64661.0,77.74,77.98,77.73,77.93,64661.0
2023-09-06 11:30:00,77.93,77.94,77.81,77.81,24044.0,77.93,77.94,77.81,77.81,24044.0
2023-09-06 11:35:00,77.78,77.9,77.78,77.9,14753.0,77.78,77.9,77.78,77.9,14753.0
2023-09-06 11:40:00,77.93,78.03,77.92,78.02,33639.0,77.93,78.03,77.92,78.02,33639.0
2023-09-06 11:45:00,78.02,78.1,77.97,78.07,27183.0,78.02,78.1,77.97,78.07,27183.0
2023-09-06 11:50:00,78.08,78.18,78.07,78.17,28335.0,78.08,78.18,78.07,78.17,28335.0
2023-09-06 11:55:00,78.18,78.21,78.12,78.13,20989.0,78.18,78.21,78.12,78.13,20989.0
2023-09-06 12:00:00,78.14,78.22,78.13,78.2,23314.0,78.14,78.22,78.13,78.2,23314.0
2023-09-06 12:05:00,78.2,78.2,78.04,78.07,57965.0,78.2,78.2,78.04,78.07,57965.0
2023-09-06 12:10:00,78.06,78.12,78.04,78.1,24084.0,78.06,78.12,78.04,78.1,24084.0
2023-09-06 12:15:00,78.1,78.11,78.06,78.09,8172.0,78.1,78.11,78.06,78.09,8172.0
2023-09-06 12:20:00,78.08,78.13,78.03,78.04,13610.0,78.08,78.13,78.03,78.04,13610.0
2023-09-06 12:25:00,78.05,78.34,78.05,78.34,82622.0,78.05,78.34,78.05,78.34,82622.0
2023-09-06 12:30:00,78.36,78.48,78.27,78.3,48231.0,78.36,78.48,78.27,78.3,48231.0
2023-09-06 12:35:00,78.3,78.37,78.24,78.35,25053.0,78.3,78.37,78.24,78.35,25053.0
2023-09-06 12:40:00,78.35,78.41,78.29,78.3,38249.0,78.35,78.41,78.29,78.3,38249.0
2023-09-06 12:45:00,78.31,78.33,78.24,78.28,11858.0,78.31,78.33,78.24,78.28,11858.0
2023-09-06 12:50:00,78.28,78.34,78.17,78.32,33820.0,78.28,78.34,78.17,78.32,33820.0
2023-09-06 12:55:00,78.32,78.37,78.32,78.35,17294.0,78.32,78.37,78.32,78.35,17294.0
2023-09-06 13:00:00,78.37,78.37,78.2,78.2,13159.0,78.37,78.37,78.2,78.2,13159.0
2023-09-06 13:05:00,78.21,78.37,78.21,78.32,15593.0,78.21,78.37,78.21,78.32,15593.0
2023-09-06 13:10:00,78.33,78.41,78.31,78.41,13514.0,78.33,78.41,78.31,78.41,13514.0
2023-09-06 13:15:00,78.4,78.48,78.39,78.45,20189.0,78.4,78.48,78.39,78.45,20189.0
2023-09-06 13:20:00,78.45,78.61,78.45,78.55,88966.0,78.45,78.61,78.45,78.55,88966.0
2023-09-06 13:25:00,78.57,78.57,78.41,78.45,31739.0,78.57,78.57,78.41,78.45,31739.0
2023-09-06 13:30:00,78.45,78.51,78.4,78.51,17213.0,78.45,78.51,78.4,78.51,17213.0
2023-09-06 13:35:00,78.51,78.64,78.51,78.6,21760.0,78.51,78.64,78.51,78.6,21760.0
2023-09-06 13:40:00,78.61,78.64,78.58,78.6,23230.0,78.61,78.64,78.58,78.6,23230.0
2023-09-06 13:45:00,78.6,78.71,78.6,78.68,30200.0,78.6,78.71,78.6,78.68,30200.0
2023-09-06 13:50:00,78.66,78.73,78.66,78.67,24332.0,78.66,78.73,78.66,78.67,24332.0
2023-09-06 13:55:00,78.67,78.71,78.6,78.61,14169.0,78.67,78.71,78.6,78.61,14169.0
2023-09-06 14:00:00,78.61,78.7,78.6,78.66,65528.0,78.61,78.7,78.6,78.66,65528.0
2023-09-06 14:05:00,78.66,78.77,78.58,78.64,61177.0,78.66,78.77,78.58,78.64,61177.0
2023-09-06 14:10:00,78.64,78.65,78.6,78.64,12711.0,78.64,78.65,78.6,78.64,12711.0
2023-09-06 14:15:00,78.65,78.67,78.49,78.54,18676.0,78.65,78.67,78.49,78.54,18676.0
2023-09-06 14:20:00,78.54,78.65,78.53,78.64,32999.0,78.54,78.65,78.53,78.64,32999.0
2023-09-06 14:25:00,78.63,78.67,78.33,78.35,55385.0,78.63,78.67,78.33,78.35,55385.0
2023-09-06 14:30:00,78.35,78.41,78.33,78.4,14230.0,78.35,78.41,78.33,78.4,14230.0
2023-09-06 14:35:00,78.41,78.47,78.41,78.45,9934.0,78.41,78.47,78.41,78.45,9934.0
2023-09-06 14:40:00,78.46,78.48,78.43,78.44,33849.0,78.46,78.48,78.43,78.44,33849.0
2023-09-06 14:45:00,78.44,78.44,78.39,78.39,12854.0,78.44,78.44,78.39,78.39,12854.0
2023-09-06 14:50:00,78.4,78.46,78.38,78.46,26202.0,78.4,78.46,78.38,78.46,26202.0
2023-09-06 14:55:00,78.46,78.46,78.41,78.44,44253.0,78.46,78.46,78.41,78.44,44253.0
2023-09-06 15:00:00,78.45,78.48,78.43,78.43,29780.0,78.45,78.48,78.43,78.43,29780.0
2023-09-06 15:05:00,78.43,78.45,78.41,78.44,8727.0,78.43,78.45,78.41,78.44,8727.0
2023-09-06 15:10:00,78.44,78.48,78.43,78.47,20721.0,78.44,78.48,78.43,78.47,20721.0
2023-09-06 15:15:00,78.47,78.48,78.45,78.47,17959.0,78.47,78.48,78.45,78.47,17959.0
2023-09-06 15:20:00,78.47,78.48,78.44,78.45,23100.0,78.47,78.48,78.44,78.45,23100.0
2023-09-06 15:25:00,78.45,78.46,78.44,78.44,15585.0,78.45,78.46,78.44,78.44,15585.0
2023-09-06 15:30:00,78.44,78.47,78.43,78.45,32951.0,78.44,78.47,78.43,78.45,32951.0
2023-09-06 15:35:00,78.45,78.47,78.43,78.45,12083.0,78.45,78.47,78.43,78.45,12083.0
2023-09-06 15:40:00,78.45,78.46,78.42,78.42,60305.0,78.45,78.46,78.42,78.42,60305.0
2023-09-06 15:45:00,78.42,78.44,78.4,78.44,45492.0,78.42,78.44,78.4,78.44,45492.0
2023-09-06 15:50:00,78.44,78.46,78.42,78.46,32456.0,78.44,78.46,78.42,78.46,32456.0
2023-09-06 15:55:00,78.45,78.53,78.43,78.5,184202.0,78.45,78.53,78.43,78.5,184202.0
2023-09-07 09:30:00,78.15,78.2,78.04,78.05,50657.0,78.15,78.2,78.04,78.05,50657.0
2023-09-07 09:35:00,78.04,78.41,78.04,78.39,49814.0,78.04,78.41,78.04,78.39,49814.0
2023-09-07 09:40:00,78.4,78.5,78.34,78.36,25893.0,78.4,78.5,78.34,78.36,25893.0
2023-09-07 09:45:00,78.34,78.35,78.13,78.16,44845.0,78.34,78.35,78.13,78.16,44845.0
2023-09-07 09:50:00,78.16,78.23,78.13,78.16,91134.0,78.16,78.23,78.13,78.16,91134.0
2023-09-07 09:55:00,78.15,78.21,78.07,78.08,42591.0,78.15,78.21,78.07,78.08,42591.0
2023-09-07 10:00:00,78.08,78.22,78.06,78.2,14013.0,78.08,78.22,78.06,78.2,14013.0
2023-09-07 10:05:00,78.19,78.31,78.19,78.25,18603.0,78.19,78.31,78.19,78.25,18603.0
2023-09-07 10:10:00,78.26,78.34,78.23,78.27,14693.0,78.26,78.34,78.23,78.27,14693.0
2023-09-07 10:15:00,78.25,78.35,78.19,78.24,18396.0,78.25,78.35,78.19,78.24,18396.0
2023-09-07 10:20:00,78.27,78.37,78.2,78.26,24983.0,78.27,78.37,78.2,78.26,24983.0
2023-09-07 10:25:00,78.27,78.33,78.25,78.3,44107.0,78.27,78.33,78.25,78.3,44107.0
2023-09-07 10:30:00,78.29,78.35,78.16,78.17,39399.0,78.29,78.35,78.16,78.17,39399.0
2023-09-07 10:35:00,78.17,78.37,78.14,78.29,48570.0,78.17,78.37,78.14,78.29,48570.0
2023-09-07 10:40:00,78.29,78.38,78.26,78.32,41122.0,78.29,78.38,78.26,78.32,41122.0
2023-09-07 10:45:00,78.33,78.47,78.24,78.28,75451.0,78.33,78.47,78.24,78.28,75451.0
2023-09-07 10:50:00,78.27,78.36,78.24,78.34,33365.0,78.27,78.36,78.24,78.34,33365.0
2023-09-07 10:55:00,78.34,78.43,78.31,78.35,42550.0,78.34,78.43,78.31,78.35,42550.0
2023-09-07 11:00:00,78.36,78.47,78.28,78.34,51759.0,78.36,78.47,78.28,78.34,51759.0
2023-09-07 11:05:00,78.34,78.46,78.2,78.25,51739.0,78.34,78.46,78.2,78.25,51739.0
2023-09-07 11:10:00,78.27,78.29,78.11,78.16,38440.0,78.27,78.29,78.11,78.16,38440.0
2023-09-07 11:15:00,78.14,78.24,78.1,78.23,25441.0,78.14,78.24,78.1,78.23,25441.0
2023-09-07 11:20:00,78.23,78.27,78.12,78.27,32129.0,78.23,78.27,78.12,78.27,32129.0
2023-09-07 11:25:00,78.29,78.29,78.17,78.23,45539.0,78.29,78.29,78.17,78.23,45539.0
2023-09-07 11:30:00,78.24,78.27,78.19,78.22,29218.0,78.24,78.27,78.19,78.22,29218.0
2023-09-07 11:35:00,78.22,78.23,78.15,78.22,17866.0,78.22,78.23,78.15,78.22,17866.0
2023-09-07 11:40:00,78.22,78.36,78.17,78.32,31625.0,78.22,78.36,78.17,78.32,31625.0
2023-09-07 11:45:00,78.32,78.38,78.29,78.37,12710.0,78.32,78.38,78.29,78.37,12710.0
2023-09-07 11:50:00,78.37,78.38,78.29,78.3,16787.0,78.37,78.38,78.29,78.3,16787.0
2023-09-07 11:55:00,78.29,78.36,78.28,78.31,7291.0,78.29,78.36,78.28,78.31,7291.0
2023-09-07 12:00:00,78.29,78.29,78.06,78.06,38134.0,78.29,78.29,78.06,78.06,38134.0
2023-09-07 12:05:00,78.06,78.1,77.96,78.04,40034.0,78.06,78.1,77.96,78.04,40034.0
2023-09-07 12:10:00,78.04,78.08,78.02,78.04,13774.0,78.04,78.08,78.02,78.04,13774.0
2023-09-07 12:15:00,78.04,78.07,77.99,77.99,13152.0,78.04,78.07,77.99,77.99,13152.0
2023-09-07 12:20:00,77.98,78.03,77.97,78.01,15085.0,77.98,78.03,77.97,78.01,15085.0
2023-09-07 12:25:00,77.98,78.04,77.92,77.99,41463.0,77.98,78.04,77.92,77.99,41463.0
2023-09-07 12:30:00,77.99,78.01,77.95,78.0,16320.0,77.99,78.01,77.95,78.0,16320.0
2023-09-07 12:35:00,78.01,78.01,77.85,77.85,34718.0,78.01,78.01,77.85,77.85,34718.0
2023-09-07 12:40:00,77.86,77.86,77.71,77.74,34029.0,77.86,77.86,77.71,77.74,34029.0
2023-09-07 12:45:00,77.75,77.77,77.65,77.67,34846.0,77.75,77.77,77.65,77.67,34846.0
2023-09-07 12:50:00,77.68,77.72,77.58,77.6,33037.0,77.68,77.72,77.58,77.6,33037.0
2023-09-07 12:55:00,77.59,77.63,77.45,77.51,38418.0,77.59,77.63,77.45,77.51,38418.0
2023-09-07 13:00:00,77.47,77.61,77.44,77.6,13357.0,77.47,77.61,77.44,77.6,13357.0
2023-09-07 13:05:00,77.62,77.8,77.62,77.79,32548.0,77.62,77.8,77.62,77.79,32548.0
2023-09-07 13:10:00,77.79,77.87,77.71,77.77,20450.0,77.79,77.87,77.71,77.77,20450.0
2023-09-07 13:15:00,77.77,77.88,77.76,77.88,15878.0,77.77,77.88,77.76,77.88,15878.0
2023-09-07 13:20:00,77.88,77.9,77.85,77.9,15103.0,77.88,77.9,77.85,77.9,15103.0
2023-09-07 13:25:00,77.9,77.94,77.87,77.9,17750.0,77.9,77.94,77.87,77.9,17750.0
2023-09-07 13:30:00,77.91,77.94,77.79,77.83,48380.0,77.91,77.94,77.79,77.83,48380.0
2023-09-07 13:35:00,77.84,77.87,77.82,77.84,14715.0,77.84,77.87,77.82,77.84,14715.0
2023-09-07 13:40:00,77.87,77.98,77.85,77.97,24115.0,77.87,77.98,77.85,77.97,24115.0
2023-09-07 13:45:00,77.97,78.02,77.84,77.88,30471.0,77.97,78.02,77.84,77.88,30471.0
2023-09-07 13:50:00,77.88,77.9,77.75,77.77,14200.0,77.88,77.9,77.75,77.77,14200.0
2023-09-07 13:55:00,77.78,77.9,77.78,77.87,6461.0,77.78,77.9,77.78,77.87,6461.0
2023-09-07 14:00:00,77.91,77.94,77.84,77.85,14361.0,77.91,77.94,77.84,77.85,14361.0
2023-09-07 14:05:00,77.87,77.92,77.83,77.88,8800.0,77.87,77.92,77.83,77.88,8800.0
2023-09-07 14:10:00,77.89,77.93,77.83,77.84,20236.0,77.89,77.93,77.83,77.84,20236.0
2023-09-07 14:15:00,77.85,77.99,77.84,77.98,15900.0,77.85,77.99,77.84,77.98,15900.0
2023-09-07 14:20:00,77.99,78.05,77.98,78.01,22040.0,77.99,78.05,77.98,78.01,22040.0
2023-09-07 14:25:00,78.02,78.03,77.81,77.87,41508.0,78.02,78.03,77.81,77.87,41508.0
2023-09-07 14:30:00,77.86,77.94,77.86,77.91,72864.0,77.86,77.94,77.86,77.91,72864.0
2023-09-07 14:35:00,77.91,77.92,77.81,77.81,14915.0,77.91,77.92,77.81,77.81,14915.0
2023-09-07 14:40:00,77.83,77.86,77.8,77.84,11133.0,77.83,77.86,77.8,77.84,11133.0
2023-09-07 14:45:00,77.85,77.89,77.85,77.89,8945.0,77.85,77.89,77.85,77.89,8945.0
2023-09-07 14:50:00,77.89,77.92,77.87,77.92,9183.0,77.89,77.92,77.87,77.92,9183.0
2023-09-07 14:55:00,77.92,77.92,77.87,77.89,5231.0,77.92,77.92,77.87,77.89,5231.0
2023-09-07 15:00:00,77.89,77.91,77.87,77.88,8642.0,77.89,77.91,77.87,77.88,8642.0
2023-09-07 15:05:00,77.9,77.92,77.89,77.92,10054.0,77.9,77.92,77.89,77.92,10054.0
2023-09-07 15:10:00,77.93,77.96,77.91,77.92,4483.0,77.93,77.96,77.91,77.92,4483.0
2023-09-07 15:15:00,77.93,77.95,77.93,77.94,2622.0,77.93,77.95,77.93,77.94,2622.0
2023-09-07 15:20:00,77.95,77.96,77.92,77.92,3300.0,77.95,77.96,77.92,77.92,3300.0
2023-09-07 15:25:00,77.92,77.98,77.92,77.94,4849.0,77.92,77.98,77.92,77.94,4849.0
2023-09-07 15:30:00,77.94,77.97,77.93,77.94,17362.0,77.94,77.97,77.93,77.94,17362.0
2023-09-07 15:35:00,77.94,77.94,77.89,77.9,20361.0,77.94,77.94,77.89,77.9,20361.0
2023-09-07 15:40:00,77.9,77.92,77.87,77.88,19134.0,77.9,77.92,77.87,77.88,19134.0
2023-09-07 15:45:00,77.88,77.91,77.87,77.91,23927.0,77.88,77.91,77.87,77.91,23927.0
2023-09-07 15:50:00,77.91,77.96,77.9,77.95,66676.0,77.91,77.96,77.9,77.95,66676.0
2023-09-07 15:55:00,77.95,77.97,77.91,77.94,121546.0,77.95,77.97,77.91,77.94,121546.0
2023-09-08 09:30:00,78.14,78.22,78.05,78.21,43048.0,78.14,78.22,78.05,78.21,43048.0
2023-09-08 09:35:00,78.22,78.23,78.09,78.16,34629.0,78.22,78.23,78.09,78.16,34629.0
2023-09-08 09:40:00,78.15,78.15,77.88,77.91,40253.0,78.15,78.15,77.88,77.91,40253.0
2023-09-08 09:45:00,77.9,78.05,77.9,78.04,34215.0,77.9,78.05,77.9,78.04,34215.0
2023-09-08 09:50:00,78.06,78.09,78.0,78.05,23095.0,78.06,78.09,78.0,78.05,23095.0
2023-09-08 09:55:00,78.03,78.08,77.99,78.04,21925.0,78.03,78.08,77.99,78.04,21925.0
2023-09-08 10:00:00,78.06,78.36,77.99,78.35,52882.0,78.06,78.36,77.99,78.35,52882.0
2023-09-08 10:05:00,78.37,78.48,78.3,78.32,29256.0,78.37,78.48,78.3,78.32,29256.0
2023-09-08 10:10:00,78.31,78.36,78.25,78.31,17952.0,78.31,78.36,78.25,78.31,17952.0
2023-09-08 10:15:00,78.31,78.37,78.18,78.21,22842.0,78.31,78.37,78.18,78.21,22842.0
2023-09-08 10:20:00,78.22,78.26,78.17,78.2,28759.0,78.22,78.26,78.17,78.2,28759.0
2023-09-08 10:25:00,78.21,78.34,78.18,78.26,20861.0,78.21,78.34,78.18,78.26,20861.0
2023-09-08 10:30:00,78.26,78.33,78.2,78.32,29008.0,78.26,78.33,78.2,78.32,29008.0
2023-09-08 10:35:00,78.31,78.34,78.22,78.28,11337.0,78.31,78.34,78.22,78.28,11337.0
2023-09-08 10:40:00,78.28,78.45,78.27,78.37,25568.0,78.28,78.45,78.27,78.37,25568.0
2023-09-08 10:45:00,78.36,78.5,78.36,78.44,38226.0,78.36,78.5,78.36,78.44,38226.0
2023-09-08 10:50:00,78.47,78.63,78.46,78.56,35722.0,78.47,78.63,78.46,78.56,35722.0
2023-09-08 10:55:00,78.57,78.61,78.48,78.49,19516.0,78.57,78.61,78.48,78.49,19516.0
2023-09-08 11:00:00,78.48,78.53,78.4,78.53,19123.0,78.48,78.53,78.4,78.53,19123.0
2023-09-08 11:05:00,78.54,78.55,78.38,78.44,21529.0,78.54,78.55,78.38,78.44,21529.0
2023-09-08 11:10:00,78.46,78.55,78.46,78.5,36417.0,78.46,78.55,78.46,78.5,36417.0
2023-09-08 11:15:00,78.5,78.61,78.5,78.56,44372.0,78.5,78.61,78.5,78.56,44372.0
2023-09-08 11:20:00,78.56,78.64,78.52,78.61,21263.0,78.56,78.64,78.52,78.61,21263.0
2023-09-08 11:25:00,78.58,78.6,78.52,78.52,18891.0,78.58,78.6,78.52,78.52,18891.0
2023-09-08 11:30:00,78.52,78.54,78.41,78.41,33596.0,78.52,78.54,78.41,78.41,33596.0
2023-09-08 11:35:00,78.41,78.51,78.41,78.47,11813.0,78.41,78.51,78.41,78.47,11813.0
2023-09-08 11:40:00,78.47,78.51,78.43,78.47,8191.0,78.47,78.51,78.43,78.47,8191.0
2023-09-08 11:45:00,78.47,78.49,78.4,78.45,19677.0,78.47,78.49,78.4,78.45,19677.0
2023-09-08 11:50:00,78.44,78.52,78.41,78.42,15575.0,78.44,78.52,78.41,78.42,15575.0
2023-09-08 11:55:00,78.42,78.51,78.4,78.5,20453.0,78.42,78.51,78.4,78.5,20453.0
2023-09-08 12:00:00,78.47,78.52,78.39,78.43,12541.0,78.47,78.52,78.39,78.43,12541.0
2023-09-08 12:05:00,78.44,78.46,78.4,78.44,3900.0,78.44,78.46,78.4,78.44,3900.0
2023-09-08 12:10:00,78.45,78.51,78.41,78.45,12189.0,78.45,78.51,78.41,78.45,12189.0
2023-09-08 12:15:00,78.46,78.71,78.45,78.67,52091.0,78.46,78.71,78.45,78.67,52091.0
2023-09-08 12:20:00,78.67,78.73,78.66,78.69,13112.0,78.67,78.73,78.66,78.69,13112.0
2023-09-08 12:25:00,78.67,78.67,78.56,78.57,17585.0,78.67,78.67,78.56,78.57,17585.0
2023-09-08 12:30:00,78.57,78.6,78.49,78.52,15757.0,78.57,78.6,78.49,78.52,15757.0
2023-09-08 12:35:00,78.51,78.54,78.47,78.5,11064.0,78.51,78.54,78.47,78.5,11064.0
2023-09-08 12:40:00,78.49,78.52,78.46,78.5,6110.0,78.49,78.52,78.46,78.5,6110.0
2023-09-08 12:45:00,78.49,78.49,78.41,78.42,11221.0,78.49,78.49,78.41,78.42,11221.0
2023-09-08 12:50:00,78.45,78.48,78.43,78.46,9104.0,78.45,78.48,78.43,78.46,9104.0
2023-09-08 12:55:00,78.45,78.52,78.42,78.42,14691.0,78.45,78.52,78.42,78.42,14691.0
2023-09-08 13:00:00,78.43,78.45,78.35,78.38,9800.0,78.43,78.45,78.35,78.38,9800.0
2023-09-08 13:05:00,78.39,78.39,78.29,78.31,16659.0,78.39,78.39,78.29,78.31,16659.0
2023-09-08 13:10:00,78.31,78.36,78.25,78.31,14853.0,78.31,78.36,78.25,78.31,14853.0
2023-09-08 13:15:00,78.27,78.37,78.27,78.35,4741.0,78.27,78.37,78.27,78.35,4741.0
2023-09-08 13:20:00,78.37,78.44,78.37,78.44,7722.0,78.37,78.44,78.37,78.44,7722.0
2023-09-08 13:25:00,78.43,78.45,78.39,78.44,5662.0,78.43,78.45,78.39,78.44,5662.0
2023-09-08 13:30:00,78.44,78.46,78.34,78.34,19914.0,78.44,78.46,78.34,78.34,19914.0
2023-09-08 13:35:00,78.36,78.36,78.26,78.27,7331.0,78.36,78.36,78.26,78.27,7331.0
2023-09-08 13:40:00,78.29,78.31,78.23,78.25,6979.0,78.29,78.31,78.23,78.25,6979.0
2023-09-08 13:45:00,78.29,78.39,78.27,78.38,18101.0,78.29,78.39,78.27,78.38,18101.0
2023-09-08 13:50:00,78.38,78.48,78.37,78.47,26958.0,78.38,78.48,78.37,78.47,26958.0
2023-09-08 13:55:00,78.48,78.52,78.45,78.52,18582.0,78.48,78.52,78.45,78.52,18582.0
2023-09-08 14:00:00,78.51,78.55,78.49,78.53,11483.0,78.51,78.55,78.49,78.53,11483.0
2023-09-08 14:05:00,78.54,78.6,78.53,78.54,19504.0,78.54,78.6,78.53,78.54,19504.0
2023-09-08 14:10:00,78.58,78.59,78.53,78.55,5978.0,78.58,78.59,78.53,78.55,5978.0
2023-09-08 14:15:00,78.56,78.58,78.47,78.47,32638.0,78.56,78.58,78.47,78.47,32638.0
2023-09-08 14:20:00,78.48,78.53,78.44,78.51,35779.0,78.48,78.53,78.44,78.51,35779.0
2023-09-08 14:25:00,78.53,78.53,78.4,78.45,48075.0,78.53,78.53,78.4,78.45,48075.0
2023-09-08 14:30:00,78.45,78.47,78.43,78.44,52867.0,78.45,78.47,78.43,78.44,52867.0
2023-09-08 14:35:00,78.44,78.45,78.39,78.4,8424.0,78.44,78.45,78.39,78.4,8424.0
2023-09-08 14:40:00,78.39,78.45,78.39,78.43,11052.0,78.39,78.45,78.39,78.43,11052.0
2023-09-08 14:45:00,78.44,78.47,78.35,78.36,13617.0,78.44,78.47,78.35,78.36,13617.0
2023-09-08 14:50:00,78.36,78.37,78.34,78.36,6302.0,78.36,78.37,78.34,78.36,6302.0
2023-09-08 14:55:00,78.36,78.38,78.33,78.33,4786.0,78.36,78.38,78.33,78.33,4786.0
2023-09-08 15:00:00,78.33,78.36,78.32,78.36,2981.0,78.33,78.36,78.32,78.36,2981.0
2023-09-08 15:05:00,78.36,78.39,78.35,78.35,3200.0,78.36,78.39,78.35,78.35,3200.0
2023-09-08 15:10:00,78.36,78.36,78.33,78.34,3737.0,78.36,78.36,78.33,78.34,3737.0
2023-09-08 15:15:00,78.34,78.36,78.33,78.34,2120.0,78.34,78.36,78.33,78.34,2120.0
2023-09-08 15:20:00,78.35,78.37,78.34,78.37,5074.0,78.35,78.37,78.34,78.37,5074.0
2023-09-08 15:25:00,78.36,78.4,78.36,78.38,3318.0,78.36,78.4,78.36,78.38,3318.0
2023-09-08 15:30:00,78.36,78.38,78.34,78.35,7784.0,78.36,78.38,78.34,78.35,7784.0
2023-09-08 15:35:00,78.34,78.36,78.33,78.35,6116.0,78.34,78.36,78.33,78.35,6116.0
2023-09-08 15:40:00,78.36,78.36,78.33,78.33,10704.0,78.36,78.36,78.33,78.33,10704.0
2023-09-08 15:45:00,78.34,78.34,78.31,78.32,35732.0,78.34,78.34,78.31,78.32,35732.0
2023-09-08 15:50:00,78.32,78.33,78.27,78.28,44580.0,78.32,78.33,78.27,78.28,44580.0
2023-09-08 15:55:00,78.28,78.31,78.26,78.28,121939.0,78.28,78.31,78.26,78.28,121939.0
2023-09-11 09:30:00,78.93,79.12,78.9,78.92,52903.0,78.93,79.12,78.9,78.92,52903.0
2023-09-11 09:35:00,78.92,79.07,78.91,79.03,46659.0,78.92,79.07,78.91,79.03,46659.0
2023-09-11 09:40:00,79.03,79.04,78.96,78.97,29103.0,79.03,79.04,78.96,78.97,29103.0
2023-09-11 09:45:00,78.98,79.02,78.88,78.9,26811.0,78.98,79.02,78.88,78.9,26811.0
2023-09-11 09:50:00,78.89,78.89,78.72,78.77,26392.0,78.89,78.89,78.72,78.77,26392.0
2023-09-11 09:55:00,78.75,78.76,78.54,78.6,35143.0,78.75,78.76,78.54,78.6,35143.0
2023-09-11 10:00:00,78.58,78.66,78.53,78.53,26933.0,78.58,78.66,78.53,78.53,26933.0
2023-09-11 10:05:00,78.55,78.63,78.48,78.58,22350.0,78.55,78.63,78.48,78.58,22350.0
2023-09-11 10:10:00,78.58,78.64,78.53,78.64,9176.0,78.58,78.64,78.53,78.64,9176.0
2023-09-11 10:15:00,78.62,78.83,78.61,78.83,30649.0,78.62,78.83,78.61,78.83,30649.0
2023-09-11 10:20:00,78.84,78.84,78.73,78.76,18003.0,78.84,78.84,78.73,78.76,18003.0
2023-09-11 10:25:00,78.75,78.78,78.69,78.72,12588.0,78.75,78.78,78.69,78.72,12588.0
2023-09-11 10:30:00,78.73,78.75,78.61,78.62,12633.0,78.73,78.75,78.61,78.62,12633.0
2023-09-11 10:35:00,78.61,78.72,78.58,78.6,17003.0,78.61,78.72,78.58,78.6,17003.0
2023-09-11 10:40:00,78.6,78.68,78.6,78.68,9478.0,78.6,78.68,78.6,78.68,9478.0
2023-09-11 10:45:00,78.68,78.76,78.62,78.65,12022.0,78.68,78.76,78.62,78.65,12022.0
2023-09-11 10:50:00,78.65,78.67,78.51,78.52,15140.0,78.65,78.67,78.51,78.52,15140.0
2023-09-11 10:55:00,78.51,78.55,78.45,78.55,28313.0,78.51,78.55,78.45,78.55,28313.0
2023-09-11 11:00:00,78.54,78.62,78.51,78.61,25498.0,78.54,78.62,78.51,78.61,25498.0
2023-09-11 11:05:00,78.6,78.6,78.46,78.47,19364.0,78.6,78.6,78.46,78.47,19364.0
2023-09-11 11:10:00,78.45,78.47,78.38,78.38,23327.0,78.45,78.47,78.38,78.38,23327.0
2023-09-11 11:15:00,78.37,78.37,78.28,78.33,37202.0,78.37,78.37,78.28,78.33,37202.0
2023-09-11 11:20:00,78.29,78.37,78.23,78.3,20051.0,78.29,78.37,78.23,78.3,20051.0
2023-09-11 11:25:00,78.3,78.34,78.24,78.31,55045.0,78.3,78.34,78.24,78.31,55045.0
2023-09-11 11:30:00,78.3,78.36,78.16,78.17,71349.0,78.3,78.36,78.16,78.17,71349.0
2023-09-11 11:35:00,78.16,78.29,78.14,78.28,38750.0,78.16,78.29,78.14,78.28,38750.0
2023-09-11 11:40:00,78.29,78.38,78.22,78.34,11942.0,78.29,78.38,78.22,78.34,11942.0
2023-09-11 11:45:00,78.33,78.44,78.29,78.42,48275.0,78.33,78.44,78.29,78.42,48275.0
2023-09-11 11:50:00,78.44,78.55,78.41,78.53,25008.0,78.44,78.55,78.41,78.53,25008.0
2023-09-11 11:55:00,78.54,78.58,78.5,78.57,21575.0,78.54,78.58,78.5,78.57,21575.0
2023-09-11 12:00:00,78.59,78.63,78.56,78.58,7113.0,78.59,78.63,78.56,78.58,7113.0
2023-09-11 12:05:00,78.59,78.69,78.58,78.65,15660.0,78.59,78.69,78.58,78.65,15660.0
2023-09-11 12:10:00,78.67,78.69,78.53,78.56,9845.0,78.67,78.69,78.53,78.56,9845.0
2023-09-11 12:15:00,78.56,78.64,78.55,78.64,7330.0,78.56,78.64,78.55,78.64,7330.0
2023-09-11 12:20:00,78.63,78.64,78.58,78.62,11302.0,78.63,78.64,78.58,78.62,11302.0
2023-09-11 12:25:00,78.62,78.68,78.62,78.67,6958.0,78.62,78.68,78.62,78.67,6958.0
2023-09-11 12:30:00,78.66,78.67,78.61,78.63,5277.0,78.66,78.67,78.61,78.63,5277.0
2023-09-11 12:35:00,78.65,78.7,78.62,78.67,16488.0,78.65,78.7,78.62,78.67,16488.0
2023-09-11 12:40:00,78.69,78.69,78.63,78.63,5846.0,78.69,78.69,78.63,78.63,5846.0
2023-09-11 12:45:00,78.63,78.63,78.59,78.63,3691.0,78.63,78.63,78.59,78.63,3691.0
2023-09-11 12:50:00,78.62,78.69,78.59,78.69,9241.0,78.62,78.69,78.59,78.69,9241.0
2023-09-11 12:55:00,78.7,78.7,78.59,78.66,6500.0,78.7,78.7,78.59,78.66,6500.0
2023-09-11 13:00:00,78.67,78.68,78.55,78.58,9228.0,78.67,78.68,78.55,78.58,9228.0
2023-09-11 13:05:00,78.58,78.58,78.5,78.55,7528.0,78.58,78.58,78.5,78.55,7528.0
2023-09-11 13:10:00,78.56,78.64,78.56,78.62,8035.0,78.56,78.64,78.56,78.62,8035.0
2023-09-11 13:15:00,78.62,78.64,78.58,78.59,13040.0,78.62,78.64,78.58,78.59,13040.0
2023-09-11 13:20:00,78.6,78.61,78.52,78.56,4707.0,78.6,78.61,78.52,78.56,4707.0
2023-09-11 13:25:00,78.56,78.61,78.53,78.6,15173.0,78.56,78.61,78.53,78.6,15173.0
2023-09-11 13:30:00,78.6,78.69,78.58,78.68,14806.0,78.6,78.69,78.58,78.68,14806.0
2023-09-11 13:35:00,78.69,78.72,78.63,78.65,12019.0,78.69,78.72,78.63,78.65,12019.0
2023-09-11 13:40:00,78.64,78.66,78.56,78.57,10360.0,78.64,78.66,78.56,78.57,10360.0
2023-09-11 13:45:00,78.56,78.58,78.5,78.51,15816.0,78.56,78.58,78.5,78.51,15816.0
2023-09-11 13:50:00,78.5,78.55,78.5,78.52,4400.0,78.5,78.55,78.5,78.52,4400.0
2023-09-11 13:55:00,78.51,78.52,78.43,78.43,12878.0,78.51,78.52,78.43,78.43,12878.0
2023-09-11 14:00:00,78.43,78.45,78.37,78.45,9560.0,78.43,78.45,78.37,78.45,9560.0
2023-09-11 14:05:00,78.46,78.55,78.41,78.42,11100.0,78.46,78.55,78.41,78.42,11100.0
2023-09-11 14:10:00,78.42,78.43,78.31,78.32,35385.0,78.42,78.43,78.31,78.32,35385.0
2023-09-11 14:15:00,78.33,78.36,78.28,78.35,28567.0,78.33,78.36,78.28,78.35,28567.0
2023-09-11 14:20:00,78.37,78.37,78.25,78.28,21828.0,78.37,78.37,78.25,78.28,21828.0
2023-09-11 14:25:00,78.29,78.43,78.28,78.4,43499.0,78.29,78.43,78.28,78.4,43499.0
2023-09-11 14:30:00,78.4,78.5,78.39,78.5,23868.0,78.4,78.5,78.39,78.5,23868.0
2023-09-11 14:35:00,78.49,78.49,78.39,78.4,14597.0,78.49,78.49,78.39,78.4,14597.0
2023-09-11 14:40:00,78.39,78.4,78.37,78.37,11692.0,78.39,78.4,78.37,78.37,11692.0
2023-09-11 14:45:00,78.37,78.41,78.37,78.38,7391.0,78.37,78.41,78.37,78.38,7391.0
2023-09-11 14:50:00,78.38,78.38,78.36,78.37,2709.0,78.38,78.38,78.36,78.37,2709.0
2023-09-11 14:55:00,78.36,78.43,78.36,78.42,9390.0,78.36,78.43,78.36,78.42,9390.0
2023-09-11 15:00:00,78.42,78.42,78.35,78.37,14243.0,78.42,78.42,78.35,78.37,14243.0
2023-09-11 15:05:00,78.36,78.38,78.35,78.35,16520.0,78.36,78.38,78.35,78.35,16520.0
2023-09-11 15:10:00,78.35,78.36,78.34,78.35,2000.0,78.35,78.36,78.34,78.35,2000.0
2023-09-11 15:15:00,78.36,78.39,78.34,78.37,15695.0,78.36,78.39,78.34,78.37,15695.0
2023-09-11 15:20:00,78.37,78.38,78.34,78.35,14129.0,78.37,78.38,78.34,78.35,14129.0
2023-09-11 15:25:00,78.36,78.4,78.36,78.38,10422.0,78.36,78.4,78.36,78.38,10422.0
2023-09-11 15:30:00,78.39,78.42,78.37,78.41,3978.0,78.39,78.42,78.37,78.41,3978.0
2023-09-11 15:35:00,78.41,78.42,78.39,78.41,9323.0,78.41,78.42,78.39,78.41,9323.0
2023-09-11 15:40:00,78.41,78.41,78.36,78.38,37785.0,78.41,78.41,78.36,78.38,37785.0
2023-09-11 15:45:00,78.38,78.39,78.32,78.33,102424.0,78.38,78.39,78.32,78.33,102424.0
2023-09-11 15:50:00,78.33,78.36,78.32,78.33,50142.0,78.33,78.36,78.32,78.33,50142.0
2023-09-11 15:55:00,78.34,78.38,78.33,78.34,134962.0,78.34,78.38,78.33,78.34,134962.0
2023-09-12 09:30:00,79.36,79.48,79.31,79.43,65537.0,79.36,79.48,79.31,79.43,65537.0
2023-09-12 09:35:00,79.42,79.57,79.38,79.56,81893.0,79.42,79.57,79.38,79.56,81893.0
2023-09-12 09:40:00,79.58,79.73,79.48,79.7,93358.0,79.58,79.73,79.48,79.7,93358.0
2023-09-12 09:45:00,79.72,79.92,79.69,79.73,141377.0,79.72,79.92,79.69,79.73,141377.0
2023-09-12 09:50:00,79.71,79.75,79.59,79.6,56810.0,79.71,79.75,79.59,79.6,56810.0
2023-09-12 09:55:00,79.61,79.72,79.6,79.69,35767.0,79.61,79.72,79.6,79.69,35767.0
2023-09-12 10:00:00,79.69,79.69,79.45,79.52,64972.0,79.69,79.69,79.45,79.52,64972.0
2023-09-12 10:05:00,79.52,79.63,79.46,79.61,26365.0,79.52,79.63,79.46,79.61,26365.0
2023-09-12 10:10:00,79.62,79.66,79.58,79.64,13735.0,79.62,79.66,79.58,79.64,13735.0
2023-09-12 10:15:00,79.63,79.69,79.51,79.67,34064.0,79.63,79.69,79.51,79.67,34064.0
2023-09-12 10:20:00,79.67,79.76,79.64,79.7,31526.0,79.67,79.76,79.64,79.7,31526.0
2023-09-12 10:25:00,79.7,79.75,79.68,79.69,37666.0,79.7,79.75,79.68,79.69,37666.0
2023-09-12 10:30:00,79.7,79.74,79.54,79.62,52642.0,79.7,79.74,79.54,79.62,52642.0
2023-09-12 10:35:00,79.6,79.71,79.59,79.7,44327.0,79.6,79.71,79.59,79.7,44327.0
2023-09-12 10:40:00,79.7,79.75,79.65,79.66,71246.0,79.7,79.75,79.65,79.66,71246.0
2023-09-12 10:45:00,79.65,79.81,79.65,79.75,26979.0,79.65,79.81,79.65,79.75,26979.0
2023-09-12 10:50:00,79.78,79.86,79.75,79.84,17781.0,79.78,79.86,79.75,79.84,17781.0
2023-09-12 10:55:00,79.85,79.88,79.8,79.81,31258.0,79.85,79.88,79.8,79.81,31258.0
2023-09-12 11:00:00,79.83,79.94,79.8,79.9,43468.0,79.83,79.94,79.8,79.9,43468.0
2023-09-12 11:05:00,79.94,79.98,79.9,79.92,50464.0,79.94,79.98,79.9,79.92,50464.0
2023-09-12 11:10:00,79.94,79.95,79.88,79.88,32198.0,79.94,79.95,79.88,79.88,32198.0
2023-09-12 11:15:00,79.89,79.95,79.87,79.93,33439.0,79.89,79.95,79.87,79.93,33439.0
2023-09-12 11:20:00,79.92,79.94,79.83,79.83,39844.0,79.92,79.94,79.83,79.83,39844.0
2023-09-12 11:25:00,79.84,79.97,79.84,79.87,34062.0,79.84,79.97,79.84,79.87,34062.0
2023-09-12 11:30:00,79.86,79.9,79.81,79.82,29922.0,79.86,79.9,79.81,79.82,29922.0
2023-09-12 11:35:00,79.81,79.81,79.73,79.73,61992.0,79.81,79.81,79.73,79.73,61992.0
2023-09-12 11:40:00,79.75,79.82,79.74,79.79,27477.0,79.75,79.82,79.74,79.79,27477.0
2023-09-12 11:45:00,79.8,79.82,79.78,79.81,18987.0,79.8,79.82,79.78,79.81,18987.0
2023-09-12 11:50:00,79.81,79.93,79.81,79.9,19331.0,79.81,79.93,79.81,79.9,19331.0
2023-09-12 11:55:00,79.89,79.89,79.81,79.81,23709.0,79.89,79.89,79.81,79.81,23709.0
2023-09-12 12:00:00,79.8,79.8,79.74,79.78,24118.0,79.8,79.8,79.74,79.78,24118.0
2023-09-12 12:05:00,79.77,79.8,79.71,79.76,25469.0,79.77,79.8,79.71,79.76,25469.0
2023-09-12 12:10:00,79.76,79.83,79.73,79.8,20870.0,79.76,79.83,79.73,79.8,20870.0
2023-09-12 12:15:00,79.8,79.82,79.77,79.78,16400.0,79.8,79.82,79.77,79.78,16400.0
2023-09-12 12:20:00,79.77,79.86,79.77,79.8,27351.0,79.77,79.86,79.77,79.8,27351.0
2023-09-12 12:25:00,79.81,79.84,79.77,79.8,28279.0,79.81,79.84,79.77,79.8,28279.0
2023-09-12 12:30:00,79.8,79.83,79.78,79.81,7654.0,79.8,79.83,79.78,79.81,7654.0
2023-09-12 12:35:00,79.8,79.88,79.8,79.86,33646.0,79.8,79.88,79.8,79.86,33646.0
2023-09-12 12:40:00,79.85,79.85,79.8,79.83,13986.0,79.85,79.85,79.8,79.83,13986.0
2023-09-12 12:45:00,79.83,79.85,79.81,79.84,7890.0,79.83,79.85,79.81,79.84,7890.0
2023-09-12 12:50:00,79.83,79.84,79.76,79.76,9143.0,79.83,79.84,79.76,79.76,9143.0
2023-09-12 12:55:00,79.77,79.84,79.76,79.82,14212.0,79.77,79.84,79.76,79.82,14212.0
2023-09-12 13:00:00,79.82,79.86,79.78,79.86,14225.0,79.82,79.86,79.78,79.86,14225.0
2023-09-12 13:05:00,79.87,79.92,79.86,79.91,29455.0,79.87,79.92,79.86,79.91,29455.0
2023-09-12 13:10:00,79.92,79.99,79.92,79.98,29598.0,79.92,79.99,79.92,79.98,29598.0
2023-09-12 13:15:00,79.97,79.97,79.89,79.95,17183.0,79.97,79.97,79.89,79.95,17183.0
2023-09-12 13:20:00,79.95,79.96,79.93,79.95,19942.0,79.95,79.96,79.93,79.95,19942.0
2023-09-12 13:25:00,79.96,80.01,79.96,80.0,53867.0,79.96,80.01,79.96,80.0,53867.0
2023-09-12 13:30:00,80.0,80.0,79.88,79.89,15354.0,80.0,80.0,79.88,79.89,15354.0
2023-09-12 13:35:00,79.89,79.91,79.83,79.86,23251.0,79.89,79.91,79.83,79.86,23251.0
2023-09-12 13:40:00,79.85,79.85,79.81,79.82,15991.0,79.85,79.85,79.81,79.82,15991.0
2023-09-12 13:45:00,79.82,79.92,79.82,79.91,18035.0,79.82,79.92,79.82,79.91,18035.0
2023-09-12 13:50:00,79.9,79.94,79.86,79.87,13725.0,79.9,79.94,79.86,79.87,13725.0
2023-09-12 13:55:00,79.87,79.88,79.8,79.8,20917.0,79.87,79.88,79.8,79.8,20917.0
2023-09-12 14:00:00,79.79,79.8,79.74,79.79,34990.0,79.79,79.8,79.74,79.79,34990.0
2023-09-12 14:05:00,79.8,79.81,79.73,79.8,36137.0,79.8,79.81,79.73,79.8,36137.0
2023-09-12 14:10:00,79.8,79.87,79.79,79.81,25343.0,79.8,79.87,79.79,79.81,25343.0
2023-09-12 14:15:00,79.81,79.82,79.75,79.82,25183.0,79.81,79.82,79.75,79.82,25183.0
2023-09-12 14:20:00,79.83,79.83,79.67,79.69,51510.0,79.83,79.83,79.67,79.69,51510.0
2023-09-12 14:25:00,79.69,79.69,79.62,79.68,110070.0,79.69,79.69,79.62,79.68,110070.0
2023-09-12 14:30:00,79.68,79.81,79.68,79.76,86244.0,79.68,79.81,79.68,79.76,86244.0
2023-09-12 14:35:00,79.76,79.77,79.71,79.73,9625.0,79.76,79.77,79.71,79.73,9625.0
2023-09-12 14:40:00,79.74,79.74,79.7,79.71,11172.0,79.74,79.74,79.7,79.71,11172.0
2023-09-12 14:45:00,79.7,79.73,79.69,79.7,14699.0,79.7,79.73,79.69,79.7,14699.0
2023-09-12 14:50:00,79.7,79.71,79.67,79.7,25089.0,79.7,79.71,79.67,79.7,25089.0
2023-09-12 14:55:00,79.7,79.72,79.69,79.71,47255.0,79.7,79.72,79.69,79.71,47255.0
2023-09-12 15:00:00,79.7,79.74,79.69,79.74,44615.0,79.7,79.74,79.69,79.74,44615.0
2023-09-12 15:05:00,79.75,79.78,79.74,79.74,12548.0,79.75,79.78,79.74,79.74,12548.0
2023-09-12 15:10:00,79.75,79.76,79.73,79.76,18889.0,79.75,79.76,79.73,79.76,18889.0
2023-09-12 15:15:00,79.75,79.78,79.73,79.77,14195.0,79.75,79.78,79.73,79.77,14195.0
2023-09-12 15:20:00,79.77,79.79,79.73,79.76,24667.0,79.77,79.79,79.73,79.76,24667.0
2023-09-12 15:25:00,79.76,79.79,79.74,79.79,28901.0,79.76,79.79,79.74,79.79,28901.0
2023-09-12 15:30:00,79.79,79.81,79.76,79.8,25712.0,79.79,79.81,79.76,79.8,25712.0
2023-09-12 15:35:00,79.79,79.82,79.79,79.81,56273.0,79.79,79.82,79.79,79.81,56273.0
2023-09-12 15:40:00,79.81,79.82,79.79,79.8,18995.0,79.81,79.82,79.79,79.8,18995.0
2023-09-12 15:45:00,79.8,79.81,79.76,79.78,81732.0,79.8,79.81,79.76,79.78,81732.0
2023-09-12 15:50:00,79.78,79.79,79.74,79.78,68181.0,79.78,79.79,79.74,79.78,68181.0
2023-09-12 15:55:00,79.77,79.77,79.72,79.72,77120.0,79.77,79.77,79.72,79.72,77120.0
2023-09-13 09:30:00,79.86,79.93,79.78,79.82,51768.0,79.86,79.93,79.78,79.82,51768.0
2023-09-13 09:35:00,79.78,79.78,79.68,79.73,32491.0,79.78,79.78,79.68,79.73,32491.0
2023-09-13 09:40:00,79.75,79.76,79.54,79.6,38327.0,79.75,79.76,79.54,79.6,38327.0
2023-09-13 09:45:00,79.6,79.62,79.51,79.51,50571.0,79.6,79.62,79.51,79.51,50571.0
2023-09-13 09:50:00,79.52,79.55,79.38,79.45,50213.0,79.52,79.55,79.38,79.45,50213.0
2023-09-13 09:55:00,79.46,79.63,79.46,79.63,38126.0,79.46,79.63,79.46,79.63,38126.0
2023-09-13 10:00:00,79.63,79.69,79.61,79.64,26659.0,79.63,79.69,79.61,79.64,26659.0
2023-09-13 10:05:00,79.63,79.73,79.57,79.7,41371.0,79.63,79.73,79.57,79.7,41371.0
2023-09-13 10:10:00,79.68,79.71,79.55,79.6,18850.0,79.68,79.71,79.55,79.6,18850.0
2023-09-13 10:15:00,79.59,79.64,79.56,79.62,24403.0,79.59,79.64,79.56,79.62,24403.0
2023-09-13 10:20:00,79.62,79.66,79.6,79.6,18502.0,79.62,79.66,79.6,79.6,18502.0
2023-09-13 10:25:00,79.62,79.65,79.57,79.59,28749.0,79.62,79.65,79.57,79.59,28749.0
2023-09-13 10:30:00,79.59,79.67,79.27,79.55,336520.0,79.59,79.67,79.27,79.55,336520.0
2023-09-13 10:35:00,79.57,79.88,79.56,79.76,83979.0,79.57,79.88,79.56,79.76,83979.0
2023-09-13 10:40:00,79.76,80.01,79.68,80.01,54913.0,79.76,80.01,79.68,80.01,54913.0
2023-09-13 10:45:00,80.03,80.04,79.92,79.92,26620.0,80.03,80.04,79.92,79.92,26620.0
2023-09-13 10:50:00,79.93,80.01,79.9,79.91,40346.0,79.93,80.01,79.9,79.91,40346.0
2023-09-13 10:55:00,79.91,79.94,79.85,79.9,22359.0,79.91,79.94,79.85,79.9,22359.0
2023-09-13 11:00:00,79.89,80.01,79.88,79.97,19181.0,79.89,80.01,79.88,79.97,19181.0
2023-09-13 11:05:00,80.0,80.0,79.88,79.97,24484.0,80.0,80.0,79.88,79.97,24484.0
2023-09-13 11:10:00,79.98,80.0,79.91,79.92,20358.0,79.98,80.0,79.91,79.92,20358.0
2023-09-13 11:15:00,79.92,79.99,79.74,79.74,39028.0,79.92,79.99,79.74,79.74,39028.0
2023-09-13 11:20:00,79.73,79.79,79.63,79.68,47427.0,79.73,79.79,79.63,79.68,47427.0
2023-09-13 11:25:00,79.68,79.77,79.64,79.66,32188.0,79.68,79.77,79.64,79.66,32188.0
2023-09-13 11:30:00,79.65,79.75,79.59,79.74,50397.0,79.65,79.75,79.59,79.74,50397.0
2023-09-13 11:35:00,79.74,79.87,79.73,79.86,32758.0,79.74,79.87,79.73,79.86,32758.0
2023-09-13 11:40:00,79.87,79.9,79.78,79.79,26563.0,79.87,79.9,79.78,79.79,26563.0
2023-09-13 11:45:00,79.81,79.86,79.77,79.78,23078.0,79.81,79.86,79.77,79.78,23078.0
2023-09-13 11:50:00,79.79,79.79,79.62,79.67,26550.0,79.79,79.79,79.62,79.67,26550.0
2023-09-13 11:55:00,79.68,79.73,79.62,79.69,34854.0,79.68,79.73,79.62,79.69,34854.0
2023-09-13 12:00:00,79.69,79.73,79.6,79.62,23098.0,79.69,79.73,79.6,79.62,23098.0
2023-09-13 12:05:00,79.62,79.73,79.62,79.71,13128.0,79.62,79.73,79.62,79.71,13128.0
2023-09-13 12:10:00,79.7,79.76,79.7,79.74,14563.0,79.7,79.76,79.7,79.74,14563.0
2023-09-13 12:15:00,79.73,79.76,79.72,79.75,9890.0,79.73,79.76,79.72,79.75,9890.0
2023-09-13 12:20:00,79.75,79.76,79.72,79.73,8325.0,79.75,79.76,79.72,79.73,8325.0
2023-09-13 12:25:00,79.72,79.72,79.65,79.68,12800.0,79.72,79.72,79.65,79.68,12800.0
2023-09-13 12:30:00,79.69,79.69,79.51,79.52,43051.0,79.69,79.69,79.51,79.52,43051.0
2023-09-13 12:35:00,79.51,79.52,79.38,79.4,23640.0,79.51,79.52,79.38,79.4,23640.0
2023-09-13 12:40:00,79.38,79.47,79.31,79.46,41308.0,79.38,79.47,79.31,79.46,41308.0
2023-09-13 12:45:00,79.44,79.58,79.44,79.57,31188.0,79.44,79.58,79.44,79.57,31188.0
2023-09-13 12:50:00,79.58,79.61,79.57,79.59,13964.0,79.58,79.61,79.57,79.59,13964.0
2023-09-13 12:55:00,79.59,79.61,79.55,79.55,13296.0,79.59,79.61,79.55,79.55,13296.0
2023-09-13 13:00:00,79.55,79.57,79.48,79.49,12694.0,79.55,79.57,79.48,79.49,12694.0
2023-09-13 13:05:00,79.49,79.49,79.37,79.42,15412.0,79.49,79.49,79.37,79.42,15412.0
2023-09-13 13:10:00,79.41,79.43,79.37,79.4,4958.0,79.41,79.43,79.37,79.4,4958.0
2023-09-13 13:15:00,79.39,79.42,79.38,79.38,4262.0,79.39,79.42,79.38,79.38,4262.0
2023-09-13 13:20:00,79.38,79.38,79.3,79.31,18569.0,79.38,79.38,79.3,79.31,18569.0
2023-09-13 13:25:00,79.31,79.32,79.22,79.23,27212.0,79.31,79.32,79.22,79.23,27212.0
2023-09-13 13:30:00,79.23,79.35,79.23,79.25,23570.0,79.23,79.35,79.23,79.25,23570.0
2023-09-13 13:35:00,79.26,79.35,79.25,79.26,32992.0,79.26,79.35,79.25,79.26,32992.0
2023-09-13 13:40:00,79.28,79.31,79.26,79.28,8761.0,79.28,79.31,79.26,79.28,8761.0
2023-09-13 13:45:00,79.29,79.47,79.28,79.47,16512.0,79.29,79.47,79.28,79.47,16512.0
2023-09-13 13:50:00,79.47,79.48,79.39,79.4,11006.0,79.47,79.48,79.39,79.4,11006.0
2023-09-13 13:55:00,79.39,79.4,79.33,79.37,14046.0,79.39,79.4,79.33,79.37,14046.0
2023-09-13 14:00:00,79.39,79.42,79.33,79.35,6891.0,79.39,79.42,79.33,79.35,6891.0
2023-09-13 14:05:00,79.29,79.42,79.27,79.4,25995.0,79.29,79.42,79.27,79.4,25995.0
2023-09-13 14:10:00,79.41,79.45,79.38,79.41,18337.0,79.41,79.45,79.38,79.41,18337.0
2023-09-13 14:15:00,79.42,79.43,79.32,79.35,14680.0,79.42,79.43,79.32,79.35,14680.0
2023-09-13 14:20:00,79.34,79.35,79.26,79.3,33946.0,79.34,79.35,79.26,79.3,33946.0
2023-09-13 14:25:00,79.28,79.51,79.25,79.51,49758.0,79.28,79.51,79.25,79.51,49758.0
2023-09-13 14:30:00,79.5,79.56,79.44,79.45,22367.0,79.5,79.56,79.44,79.45,22367.0
2023-09-13 14:35:00,79.45,79.48,79.44,79.47,8700.0,79.45,79.48,79.44,79.47,8700.0
2023-09-13 14:40:00,79.47,79.48,79.45,79.48,8139.0,79.47,79.48,79.45,79.48,8139.0
2023-09-13 14:45:00,79.48,79.53,79.47,79.52,11167.0,79.48,79.53,79.47,79.52,11167.0
2023-09-13 14:50:00,79.52,79.52,79.45,79.46,8382.0,79.52,79.52,79.45,79.46,8382.0
2023-09-13 14:55:00,79.46,79.5,79.45,79.49,10518.0,79.46,79.5,79.45,79.49,10518.0
2023-09-13 15:00:00,79.5,79.53,79.47,79.51,22209.0,79.5,79.53,79.47,79.51,22209.0
2023-09-13 15:05:00,79.51,79.53,79.49,79.53,38566.0,79.51,79.53,79.49,79.53,38566.0
2023-09-13 15:10:00,79.53,79.53,79.47,79.48,29476.0,79.53,79.53,79.47,79.48,29476.0
2023-09-13 15:15:00,79.48,79.53,79.48,79.53,12243.0,79.48,79.53,79.48,79.53,12243.0
2023-09-13 15:20:00,79.54,79.59,79.53,79.59,20744.0,79.54,79.59,79.53,79.59,20744.0
2023-09-13 15:25:00,79.59,79.66,79.58,79.66,42419.0,79.59,79.66,79.58,79.66,42419.0
2023-09-13 15:30:00,79.65,79.65,79.63,79.65,23145.0,79.65,79.65,79.63,79.65,23145.0
2023-09-13 15:35:00,79.65,79.65,79.61,79.62,10390.0,79.65,79.65,79.61,79.62,10390.0
2023-09-13 15:40:00,79.62,79.65,79.61,79.65,38765.0,79.62,79.65,79.61,79.65,38765.0
2023-09-13 15:45:00,79.64,79.66,79.64,79.64,18694.0,79.64,79.66,79.64,79.64,18694.0
2023-09-13 15:50:00,79.64,79.66,79.62,79.65,45074.0,79.64,79.66,79.62,79.65,45074.0
2023-09-13 15:55:00,79.65,79.68,79.63,79.68,77692.0,79.65,79.68,79.63,79.68,77692.0
2023-09-14 09:30:00,80.66,80.69,80.57,80.61,67421.0,80.66,80.69,80.57,80.61,67421.0
2023-09-14 09:35:00,80.62,80.73,80.6,80.66,35549.0,80.62,80.73,80.6,80.66,35549.0
2023-09-14 09:40:00,80.67,80.69,80.58,80.63,79951.0,80.67,80.69,80.58,80.63,79951.0
2023-09-14 09:45:00,80.62,80.64,80.55,80.59,25122.0,80.62,80.64,80.55,80.59,25122.0
2023-09-14 09:50:00,80.59,80.72,80.59,80.71,59889.0,80.59,80.72,80.59,80.71,59889.0
2023-09-14 09:55:00,80.71,80.77,80.69,80.69,76302.0,80.71,80.77,80.69,80.69,76302.0
2023-09-14 10:00:00,80.71,80.72,80.56,80.62,45068.0,80.71,80.72,80.56,80.62,45068.0
2023-09-14 10:05:00,80.61,80.69,80.59,80.64,20143.0,80.61,80.69,80.59,80.64,20143.0
2023-09-14 10:10:00,80.63,80.71,80.6,80.66,27631.0,80.63,80.71,80.6,80.66,27631.0
2023-09-14 10:15:00,80.69,80.82,80.69,80.75,55325.0,80.69,80.82,80.69,80.75,55325.0
2023-09-14 10:20:00,80.75,80.78,80.7,80.77,12379.0,80.75,80.78,80.7,80.77,12379.0
2023-09-14 10:25:00,80.77,80.97,80.77,80.93,68340.0,80.77,80.97,80.77,80.93,68340.0
2023-09-14 10:30:00,80.89,80.92,80.85,80.89,80738.0,80.89,80.92,80.85,80.89,80738.0
2023-09-14 10:35:00,80.88,80.91,80.79,80.89,36499.0,80.88,80.91,80.79,80.89,36499.0
2023-09-14 10:40:00,80.89,80.94,80.84,80.85,42704.0,80.89,80.94,80.84,80.85,42704.0
2023-09-14 10:45:00,80.84,80.88,80.61,80.68,79180.0,80.84,80.88,80.61,80.68,79180.0
2023-09-14 10:50:00,80.68,80.86,80.66,80.84,46903.0,80.68,80.86,80.66,80.84,46903.0
2023-09-14 10:55:00,80.84,80.87,80.78,80.81,14992.0,80.84,80.87,80.78,80.81,14992.0
2023-09-14 11:00:00,80.8,80.81,80.67,80.72,39632.0,80.8,80.81,80.67,80.72,39632.0
2023-09-14 11:05:00,80.7,80.81,80.67,80.8,24649.0,80.7,80.81,80.67,80.8,24649.0
2023-09-14 11:10:00,80.81,80.87,80.79,80.86,21237.0,80.81,80.87,80.79,80.86,21237.0
2023-09-14 11:15:00,80.86,80.89,80.84,80.87,23757.0,80.86,80.89,80.84,80.87,23757.0
2023-09-14 11:20:00,80.87,80.92,80.79,80.87,24456.0,80.87,80.92,80.79,80.87,24456.0
2023-09-14 11:25:00,80.88,80.91,80.8,80.88,36689.0,80.88,80.91,80.8,80.88,36689.0
2023-09-14 11:30:00,80.89,80.9,80.76,80.76,22329.0,80.89,80.9,80.76,80.76,22329.0
2023-09-14 11:35:00,80.75,80.8,80.7,80.7,26131.0,80.75,80.8,80.7,80.7,26131.0
2023-09-14 11:40:00,80.71,80.72,80.53,80.66,38272.0,80.71,80.72,80.53,80.66,38272.0
2023-09-14 11:45:00,80.67,80.72,80.65,80.66,10625.0,80.67,80.72,80.65,80.66,10625.0
2023-09-14 11:50:00,80.67,80.73,80.6,80.72,23000.0,80.67,80.73,80.6,80.72,23000.0
2023-09-14 11:55:00,80.72,80.81,80.67,80.79,17022.0,80.72,80.81,80.67,80.79,17022.0
2023-09-14 12:00:00,80.78,80.98,80.73,80.96,60097.0,80.78,80.98,80.73,80.96,60097.0
2023-09-14 12:05:00,80.95,80.96,80.84,80.85,36811.0,80.95,80.96,80.84,80.85,36811.0
2023-09-14 12:10:00,80.85,80.87,80.8,80.83,34500.0,80.85,80.87,80.8,80.83,34500.0
2023-09-14 12:15:00,80.85,80.87,80.78,80.86,15407.0,80.85,80.87,80.78,80.86,15407.0
2023-09-14 12:20:00,80.86,80.89,80.82,80.87,22767.0,80.86,80.89,80.82,80.87,22767.0
2023-09-14 12:25:00,80.86,80.96,80.85,80.94,27916.0,80.86,80.96,80.85,80.94,27916.0
2023-09-14 12:30:00,80.93,80.94,80.88,80.9,8411.0,80.93,80.94,80.88,80.9,8411.0
2023-09-14 12:35:00,80.88,80.88,80.79,80.79,11350.0,80.88,80.88,80.79,80.79,11350.0
2023-09-14 12:40:00,80.8,80.88,80.8,80.84,16234.0,80.8,80.88,80.8,80.84,16234.0
2023-09-14 12:45:00,80.86,80.95,80.84,80.95,20199.0,80.86,80.95,80.84,80.95,20199.0
2023-09-14 12:50:00,80.95,80.97,80.9,80.91,19252.0,80.95,80.97,80.9,80.91,19252.0
2023-09-14 12:55:00,80.91,81.03,80.89,81.02,55549.0,80.91,81.03,80.89,81.02,55549.0
2023-09-14 13:00:00,81.02,81.03,80.95,80.99,18770.0,81.02,81.03,80.95,80.99,18770.0
2023-09-14 13:05:00,80.99,81.03,80.97,81.02,39389.0,80.99,81.03,80.97,81.02,39389.0
2023-09-14 13:10:00,81.01,81.08,81.01,81.06,44586.0,81.01,81.08,81.01,81.06,44586.0
2023-09-14 13:15:00,81.06,81.06,81.01,81.02,9200.0,81.06,81.06,81.01,81.02,9200.0
2023-09-14 13:20:00,81.02,81.05,81.02,81.04,24688.0,81.02,81.05,81.02,81.04,24688.0
2023-09-14 13:25:00,81.04,81.11,81.04,81.09,30591.0,81.04,81.11,81.04,81.09,30591.0
2023-09-14 13:30:00,81.1,81.13,81.09,81.12,25220.0,81.1,81.13,81.09,81.12,25220.0
2023-09-14 13:35:00,81.12,81.13,80.95,81.02,26658.0,81.12,81.13,80.95,81.02,26658.0
2023-09-14 13:40:00,81.01,81.02,80.95,80.98,5100.0,81.01,81.02,80.95,80.98,5100.0
2023-09-14 13:45:00,80.98,81.0,80.95,80.97,9643.0,80.98,81.0,80.95,80.97,9643.0
2023-09-14 13:50:00,80.96,80.99,80.93,80.98,28207.0,80.96,80.99,80.93,80.98,28207.0
2023-09-14 13:55:00,80.98,81.02,80.94,80.99,10395.0,80.98,81.02,80.94,80.99,10395.0
2023-09-14 14:00:00,81.0,81.0,80.89,80.9,13432.0,81.0,81.0,80.89,80.9,13432.0
2023-09-14 14:05:00,80.9,80.9,80.84,80.88,21403.0,80.9,80.9,80.84,80.88,21403.0
2023-09-14 14:10:00,80.88,80.92,80.84,80.84,21760.0,80.88,80.92,80.84,80.84,21760.0
2023-09-14 14:15:00,80.85,80.9,80.83,80.84,19141.0,80.85,80.9,80.83,80.84,19141.0
2023-09-14 14:20:00,80.84,80.95,80.84,80.91,46716.0,80.84,80.95,80.84,80.91,46716.0
2023-09-14 14:25:00,80.91,80.99,80.89,80.92,140480.0,80.91,80.99,80.89,80.92,140480.0
2023-09-14 14:30:00,80.92,81.03,80.91,81.02,51493.0,80.92,81.03,80.91,81.02,51493.0
2023-09-14 14:35:00,81.02,81.05,80.97,80.98,58622.0,81.02,81.05,80.97,80.98,58622.0
2023-09-14 14:40:00,80.98,81.02,80.97,80.98,14578.0,80.98,81.02,80.97,80.98,14578.0
2023-09-14 14:45:00,80.97,80.99,80.96,80.98,10923.0,80.97,80.99,80.96,80.98,10923.0
2023-09-14 14:50:00,80.98,81.03,80.97,81.02,8211.0,80.98,81.03,80.97,81.02,8211.0
2023-09-14 14:55:00,81.01,81.05,80.99,81.03,15381.0,81.01,81.05,80.99,81.03,15381.0
2023-09-14 15:00:00,81.03,81.03,81.0,81.03,8352.0,81.03,81.03,81.0,81.03,8352.0
2023-09-14 15:05:00,81.03,81.1,81.02,81.09,35276.0,81.03,81.1,81.02,81.09,35276.0
2023-09-14 15:10:00,81.09,81.1,81.06,81.07,3836.0,81.09,81.1,81.06,81.07,3836.0
2023-09-14 15:15:00,81.07,81.14,81.07,81.13,13675.0,81.07,81.14,81.07,81.13,13675.0
2023-09-14 15:20:00,81.12,81.13,81.07,81.08,8109.0,81.12,81.13,81.07,81.08,8109.0
2023-09-14 15:25:00,81.08,81.1,81.08,81.09,9618.0,81.08,81.1,81.08,81.09,9618.0
2023-09-14 15:30:00,81.09,81.1,81.05,81.06,15652.0,81.09,81.1,81.05,81.06,15652.0
2023-09-14 15:35:00,81.05,81.06,81.03,81.05,18469.0,81.05,81.06,81.03,81.05,18469.0
2023-09-14 15:40:00,81.05,81.05,81.03,81.05,15145.0,81.05,81.05,81.03,81.05,15145.0
2023-09-14 15:45:00,81.05,81.08,81.03,81.06,32469.0,81.05,81.08,81.03,81.06,32469.0
2023-09-14 15:50:00,81.06,81.09,81.05,81.07,26055.0,81.06,81.09,81.05,81.07,26055.0
2023-09-14 15:55:00,81.07,81.12,81.07,81.1,110535.0,81.07,81.12,81.07,81.1,110535.0
2023-09-15 09:30:00,80.29,80.45,80.09,80.38,117568.0,80.29,80.45,80.09,80.38,117568.0
2023-09-15 09:35:00,80.4,80.57,80.4,80.56,54238.0,80.4,80.57,80.4,80.56,54238.0
2023-09-15 09:40:00,80.57,80.69,80.53,80.69,45861.0,80.57,80.69,80.53,80.69,45861.0
2023-09-15 09:45:00,80.66,80.81,80.59,80.61,56318.0,80.66,80.81,80.59,80.61,56318.0
2023-09-15 09:50:00,80.6,80.6,80.42,80.55,43104.0,80.6,80.6,80.42,80.55,43104.0
2023-09-15 09:55:00,80.5,80.6,80.47,80.57,19549.0,80.5,80.6,80.47,80.57,19549.0
2023-09-15 10:00:00,80.62,80.8,80.62,80.71,31093.0,80.62,80.8,80.62,80.71,31093.0
2023-09-15 10:05:00,80.75,80.82,80.72,80.76,20665.0,80.75,80.82,80.72,80.76,20665.0
2023-09-15 10:10:00,80.77,80.77,80.55,80.6,17949.0,80.77,80.77,80.55,80.6,17949.0
2023-09-15 10:15:00,80.59,80.74,80.58,80.68,13861.0,80.59,80.74,80.58,80.68,13861.0
2023-09-15 10:20:00,80.68,80.83,80.6,80.78,31625.0,80.68,80.83,80.6,80.78,31625.0
2023-09-15 10:25:00,80.76,80.9,80.72,80.89,50768.0,80.76,80.9,80.72,80.89,50768.0
2023-09-15 10:30:00,80.86,81.01,80.85,80.92,29261.0,80.86,81.01,80.85,80.92,29261.0
2023-09-15 10:35:00,80.92,81.07,80.87,80.99,64212.0,80.92,81.07,80.87,80.99,64212.0
2023-09-15 10:40:00,81.01,81.28,80.97,81.21,126545.0,81.01,81.28,80.97,81.21,126545.0
2023-09-15 10:45:00,81.23,81.25,81.09,81.09,45892.0,81.23,81.25,81.09,81.09,45892.0
2023-09-15 10:50:00,81.08,81.1,81.01,81.08,24562.0,81.08,81.1,81.01,81.08,24562.0
2023-09-15 10:55:00,81.04,81.08,80.98,80.99,23842.0,81.04,81.08,80.98,80.99,23842.0
2023-09-15 11:00:00,80.99,81.07,80.95,80.95,12835.0,80.99,81.07,80.95,80.95,12835.0
2023-09-15 11:05:00,80.97,80.97,80.74,80.8,54445.0,80.97,80.97,80.74,80.8,54445.0
2023-09-15 11:10:00,80.82,80.85,80.7,80.78,20086.0,80.82,80.85,80.7,80.78,20086.0
2023-09-15 11:15:00,80.77,81.01,80.76,80.95,20318.0,80.77,81.01,80.76,80.95,20318.0
2023-09-15 11:20:00,80.98,81.09,80.98,81.06,28682.0,80.98,81.09,80.98,81.06,28682.0
2023-09-15 11:25:00,81.04,81.12,80.99,81.01,12250.0,81.04,81.12,80.99,81.01,12250.0
2023-09-15 11:30:00,80.99,81.06,80.87,80.89,26153.0,80.99,81.06,80.87,80.89,26153.0
2023-09-15 11:35:00,80.89,81.07,80.87,81.01,14717.0,80.89,81.07,80.87,81.01,14717.0
2023-09-15 11:40:00,81.01,81.06,80.93,80.93,6497.0,81.01,81.06,80.93,80.93,6497.0
2023-09-15 11:45:00,80.94,81.05,80.93,81.01,7603.0,80.94,81.05,80.93,81.01,7603.0
2023-09-15 11:50:00,81.03,81.08,81.02,81.05,5718.0,81.03,81.08,81.02,81.05,5718.0
2023-09-15 11:55:00,81.07,81.09,80.97,81.01,20946.0,81.07,81.09,80.97,81.01,20946.0
2023-09-15 12:00:00,80.99,81.17,80.97,81.12,27298.0,80.99,81.17,80.97,81.12,27298.0
2023-09-15 12:05:00,81.15,81.16,81.04,81.08,40803.0,81.15,81.16,81.04,81.08,40803.0
2023-09-15 12:10:00,81.1,81.16,81.1,81.12,10192.0,81.1,81.16,81.1,81.12,10192.0
2023-09-15 12:15:00,81.13,81.15,81.11,81.14,6232.0,81.13,81.15,81.11,81.14,6232.0
2023-09-15 12:20:00,81.15,81.16,81.04,81.04,10748.0,81.15,81.16,81.04,81.04,10748.0
2023-09-15 12:25:00,81.05,81.07,80.99,81.01,6700.0,81.05,81.07,80.99,81.01,6700.0
2023-09-15 12:30:00,81.01,81.09,81.0,81.05,10067.0,81.01,81.09,81.0,81.05,10067.0
2023-09-15 12:35:00,81.08,81.08,81.01,81.02,4000.0,81.08,81.08,81.01,81.02,4000.0
2023-09-15 12:40:00,81.01,81.18,81.01,81.15,11372.0,81.01,81.18,81.01,81.15,11372.0
2023-09-15 12:45:00,81.15,81.19,81.12,81.17,12490.0,81.15,81.19,81.12,81.17,12490.0
2023-09-15 12:50:00,81.16,81.23,81.06,81.15,18154.0,81.16,81.23,81.06,81.15,18154.0
2023-09-15 12:55:00,81.12,81.12,81.0,81.01,16175.0,81.12,81.12,81.0,81.01,16175.0
2023-09-15 13:00:00,81.0,81.0,80.95,81.0,9490.0,81.0,81.0,80.95,81.0,9490.0
2023-09-15 13:05:00,80.98,81.02,80.98,80.99,4596.0,80.98,81.02,80.98,80.99,4596.0
2023-09-15 13:10:00,80.98,81.01,80.9,80.98,21231.0,80.98,81.01,80.9,80.98,21231.0
2023-09-15 13:15:00,80.98,80.98,80.92,80.93,5320.0,80.98,80.98,80.92,80.93,5320.0
2023-09-15 13:20:00,80.91,80.91,80.83,80.84,23715.0,80.91,80.91,80.83,80.84,23715.0
2023-09-15 13:25:00,80.84,80.95,80.81,80.92,55787.0,80.84,80.95,80.81,80.92,55787.0
2023-09-15 13:30:00,80.93,80.94,80.83,80.86,19301.0,80.93,80.94,80.83,80.86,19301.0
2023-09-15 13:35:00,80.88,80.99,80.87,80.9,27182.0,80.88,80.99,80.87,80.9,27182.0
2023-09-15 13:40:00,80.92,80.97,80.9,80.91,16332.0,80.92,80.97,80.9,80.91,16332.0
2023-09-15 13:45:00,80.92,81.0,80.89,80.99,13946.0,80.92,81.0,80.89,80.99,13946.0
2023-09-15 13:50:00,81.0,81.03,80.96,81.0,97817.0,81.0,81.03,80.96,81.0,97817.0
2023-09-15 13:55:00,81.02,81.06,80.99,81.03,94972.0,81.02,81.06,80.99,81.03,94972.0
2023-09-15 14:00:00,81.02,81.02,80.91,80.95,70417.0,81.02,81.02,80.91,80.95,70417.0
2023-09-15 14:05:00,80.94,80.97,80.87,80.88,34505.0,80.94,80.97,80.87,80.88,34505.0
2023-09-15 14:10:00,80.88,80.95,80.88,80.93,26025.0,80.88,80.95,80.88,80.93,26025.0
2023-09-15 14:15:00,80.92,80.97,80.9,80.9,15177.0,80.92,80.97,80.9,80.9,15177.0
2023-09-15 14:20:00,80.91,80.96,80.83,80.87,48816.0,80.91,80.96,80.83,80.87,48816.0
2023-09-15 14:25:00,80.87,81.13,80.85,81.12,73247.0,80.87,81.13,80.85,81.12,73247.0
2023-09-15 14:30:00,81.13,81.31,81.13,81.23,96050.0,81.13,81.31,81.13,81.23,96050.0
2023-09-15 14:35:00,81.24,81.24,81.16,81.2,10215.0,81.24,81.24,81.16,81.2,10215.0
2023-09-15 14:40:00,81.19,81.28,81.18,81.27,22655.0,81.19,81.28,81.18,81.27,22655.0
2023-09-15 14:45:00,81.27,81.28,81.23,81.28,9448.0,81.27,81.28,81.23,81.28,9448.0
2023-09-15 14:50:00,81.27,81.31,81.24,81.31,115585.0,81.27,81.31,81.24,81.31,115585.0
2023-09-15 14:55:00,81.31,81.32,81.27,81.27,78409.0,81.31,81.32,81.27,81.27,78409.0
2023-09-15 15:00:00,81.28,81.29,81.21,81.24,14548.0,81.28,81.29,81.21,81.24,14548.0
2023-09-15 15:05:00,81.24,81.27,81.22,81.22,10243.0,81.24,81.27,81.22,81.22,10243.0
2023-09-15 15:10:00,81.22,81.23,81.21,81.21,9262.0,81.22,81.23,81.21,81.21,9262.0
2023-09-15 15:15:00,81.22,81.24,81.21,81.22,7735.0,81.22,81.24,81.21,81.22,7735.0
2023-09-15 15:20:00,81.21,81.22,81.18,81.21,21852.0,81.21,81.22,81.18,81.21,21852.0
2023-09-15 15:25:00,81.2,81.25,81.2,81.24,14018.0,81.2,81.25,81.2,81.24,14018.0
2023-09-15 15:30:00,81.24,81.27,81.24,81.27,14385.0,81.24,81.27,81.24,81.27,14385.0
2023-09-15 15:35:00,81.27,81.28,81.25,81.26,4627.0,81.27,81.28,81.25,81.26,4627.0
2023-09-15 15:40:00,81.26,81.3,81.25,81.25,21939.0,81.26,81.3,81.25,81.25,21939.0
2023-09-15 15:45:00,81.24,81.29,81.24,81.28,21001.0,81.24,81.29,81.24,81.28,21001.0
2023-09-15 15:50:00,81.27,81.34,81.27,81.32,21468.0,81.27,81.34,81.27,81.32,21468.0
2023-09-15 15:55:00,81.33,81.34,81.28,81.29,76254.0,81.33,81.34,81.28,81.29,76254.0
2023-09-18 09:30:00,81.82,81.82,81.62,81.71,107337.0,81.82,81.82,81.62,81.71,107337.0
2023-09-18 09:35:00,81.71,81.71,81.57,81.65,57570.0,81.71,81.71,81.57,81.65,57570.0
2023-09-18 09:40:00,81.65,81.69,81.49,81.51,27848.0,81.65,81.69,81.49,81.51,27848.0
2023-09-18 09:45:00,81.51,81.56,81.42,81.46,56337.0,81.51,81.56,81.42,81.46,56337.0
2023-09-18 09:50:00,81.46,81.53,81.41,81.45,78954.0,81.46,81.53,81.41,81.45,78954.0
2023-09-18 09:55:00,81.44,81.45,81.38,81.41,14851.0,81.44,81.45,81.38,81.41,14851.0
2023-09-18 10:00:00,81.41,81.53,81.39,81.45,23657.0,81.41,81.53,81.39,81.45,23657.0
2023-09-18 10:05:00,81.44,81.57,81.43,81.55,25802.0,81.44,81.57,81.43,81.55,25802.0
2023-09-18 10:10:00,81.55,81.59,81.52,81.53,26015.0,81.55,81.59,81.52,81.53,26015.0
2023-09-18 10:15:00,81.55,81.62,81.54,81.55,42931.0,81.55,81.62,81.54,81.55,42931.0
2023-09-18 10:20:00,81.55,81.55,81.4,81.43,17448.0,81.55,81.55,81.4,81.43,17448.0
2023-09-18 10:25:00,81.43,81.54,81.42,81.54,17815.0,81.43,81.54,81.42,81.54,17815.0
2023-09-18 10:30:00,81.54,81.77,81.54,81.73,61248.0,81.54,81.77,81.54,81.73,61248.0
2023-09-18 10:35:00,81.73,81.93,81.73,81.81,96273.0,81.73,81.93,81.73,81.81,96273.0
2023-09-18 10:40:00,81.82,81.82,81.65,81.74,28562.0,81.82,81.82,81.65,81.74,28562.0
2023-09-18 10:45:00,81.74,81.79,81.71,81.77,31070.0,81.74,81.79,81.71,81.77,31070.0
2023-09-18 10:50:00,81.75,81.82,81.72,81.76,25864.0,81.75,81.82,81.72,81.76,25864.0
2023-09-18 10:55:00,81.76,81.81,81.65,81.68,30346.0,81.76,81.81,81.65,81.68,30346.0
2023-09-18 11:00:00,81.66,81.69,81.59,81.68,26261.0,81.66,81.69,81.59,81.68,26261.0
2023-09-18 11:05:00,81.69,81.81,81.68,81.74,35166.0,81.69,81.81,81.68,81.74,35166.0
2023-09-18 11:10:00,81.75,81.81,81.74,81.8,13272.0,81.75,81.81,81.74,81.8,13272.0
2023-09-18 11:15:00,81.8,81.83,81.72,81.74,35998.0,81.8,81.83,81.72,81.74,35998.0
2023-09-18 11:20:00,81.74,81.94,81.74,81.92,52357.0,81.74,81.94,81.74,81.92,52357.0
2023-09-18 11:25:00,81.91,81.92,81.7,81.72,44040.0,81.91,81.92,81.7,81.72,44040.0
2023-09-18 11:30:00,81.72,81.73,81.62,81.62,33782.0,81.72,81.73,81.62,81.62,33782.0
2023-09-18 11:35:00,81.61,81.68,81.57,81.58,34754.0,81.61,81.68,81.57,81.58,34754.0
2023-09-18 11:40:00,81.58,81.76,81.57,81.76,49681.0,81.58,81.76,81.57,81.76,49681.0
2023-09-18 11:45:00,81.75,81.8,81.68,81.77,29195.0,81.75,81.8,81.68,81.77,29195.0
2023-09-18 11:50:00,81.77,81.79,81.7,81.71,14438.0,81.77,81.79,81.7,81.71,14438.0
2023-09-18 11:55:00,81.71,81.75,81.65,81.66,13373.0,81.71,81.75,81.65,81.66,13373.0
2023-09-18 12:00:00,81.65,81.71,81.6,81.7,35361.0,81.65,81.71,81.6,81.7,35361.0
2023-09-18 12:05:00,81.7,81.73,81.64,81.68,28218.0,81.7,81.73,81.64,81.68,28218.0
2023-09-18 12:10:00,81.67,81.67,81.55,81.56,24313.0,81.67,81.67,81.55,81.56,24313.0
2023-09-18 12:15:00,81.56,81.57,81.51,81.52,28198.0,81.56,81.57,81.51,81.52,28198.0
2023-09-18 12:20:00,81.52,81.6,81.49,81.51,22833.0,81.52,81.6,81.49,81.51,22833.0
2023-09-18 12:25:00,81.51,81.58,81.44,81.53,44288.0,81.51,81.58,81.44,81.53,44288.0
2023-09-18 12:30:00,81.53,81.63,81.51,81.62,23437.0,81.53,81.63,81.51,81.62,23437.0
2023-09-18 12:35:00,81.63,81.63,81.55,81.56,12607.0,81.63,81.63,81.55,81.56,12607.0
2023-09-18 12:40:00,81.56,81.56,81.44,81.44,25633.0,81.56,81.56,81.44,81.44,25633.0
2023-09-18 12:45:00,81.45,81.45,81.39,81.42,10516.0,81.45,81.45,81.39,81.42,10516.0
2023-09-18 12:50:00,81.41,81.44,81.16,81.18,82153.0,81.41,81.44,81.16,81.18,82153.0
2023-09-18 12:55:00,81.18,81.18,81.09,81.15,31541.0,81.18,81.18,81.09,81.15,31541.0
2023-09-18 13:00:00,81.12,81.12,80.94,80.97,51505.0,81.12,81.12,80.94,80.97,51505.0
2023-09-18 13:05:00,80.97,81.06,80.97,81.02,57265.0,80.97,81.06,80.97,81.02,57265.0
2023-09-18 13:10:00,81.01,81.09,81.0,81.04,23119.0,81.01,81.09,81.0,81.04,23119.0
2023-09-18 13:15:00,81.04,81.06,80.8,80.91,93684.0,81.04,81.06,80.8,80.91,93684.0
2023-09-18 13:20:00,80.92,80.96,80.89,80.9,20154.0,80.92,80.96,80.89,80.9,20154.0
2023-09-18 13:25:00,80.92,80.93,80.81,80.84,12469.0,80.92,80.93,80.81,80.84,12469.0
2023-09-18 13:30:00,80.86,80.87,80.8,80.84,22866.0,80.86,80.87,80.8,80.84,22866.0
2023-09-18 13:35:00,80.85,81.02,80.84,80.99,26142.0,80.85,81.02,80.84,80.99,26142.0
2023-09-18 13:40:00,80.98,81.11,80.98,81.11,26340.0,80.98,81.11,80.98,81.11,26340.0
2023-09-18 13:45:00,81.1,81.16,81.04,81.15,15341.0,81.1,81.16,81.04,81.15,15341.0
2023-09-18 13:50:00,81.12,81.12,81.01,81.06,21771.0,81.12,81.12,81.01,81.06,21771.0
2023-09-18 13:55:00,81.08,81.08,80.94,80.97,13178.0,81.08,81.08,80.94,80.97,13178.0
2023-09-18 14:00:00,80.98,81.0,80.91,80.92,11813.0,80.98,81.0,80.91,80.92,11813.0
2023-09-18 14:05:00,80.92,80.98,80.9,80.91,24314.0,80.92,80.98,80.9,80.91,24314.0
2023-09-18 14:10:00,80.92,80.98,80.89,80.94,8307.0,80.92,80.98,80.89,80.94,8307.0
2023-09-18 14:15:00,80.93,81.01,80.92,81.01,6975.0,80.93,81.01,80.92,81.01,6975.0
2023-09-18 14:20:00,81.02,81.12,81.02,81.11,26803.0,81.02,81.12,81.02,81.11,26803.0
2023-09-18 14:25:00,81.1,81.35,81.07,81.29,45587.0,81.1,81.35,81.07,81.29,45587.0
2023-09-18 14:30:00,81.29,81.34,81.25,81.27,9905.0,81.29,81.34,81.25,81.27,9905.0
2023-09-18 14:35:00,81.24,81.24,81.16,81.2,12554.0,81.24,81.24,81.16,81.2,12554.0
2023-09-18 14:40:00,81.2,81.26,81.18,81.23,18693.0,81.2,81.26,81.18,81.23,18693.0
2023-09-18 14:45:00,81.24,81.3,81.23,81.26,9701.0,81.24,81.3,81.23,81.26,9701.0
2023-09-18 14:50:00,81.25,81.3,81.25,81.28,9360.0,81.25,81.3,81.25,81.28,9360.0
2023-09-18 14:55:00,81.26,81.32,81.25,81.31,10613.0,81.26,81.32,81.25,81.31,10613.0
2023-09-18 15:00:00,81.31,81.32,81.28,81.32,7362.0,81.31,81.32,81.28,81.32,7362.0
2023-09-18 15:05:00,81.31,81.34,81.31,81.33,6470.0,81.31,81.34,81.31,81.33,6470.0
2023-09-18 15:10:00,81.33,81.4,81.3,81.38,20073.0,81.33,81.4,81.3,81.38,20073.0
2023-09-18 15:15:00,81.38,81.39,81.31,81.33,19460.0,81.38,81.39,81.31,81.33,19460.0
2023-09-18 15:20:00,81.32,81.34,81.3,81.3,6150.0,81.32,81.34,81.3,81.3,6150.0
2023-09-18 15:25:00,81.29,81.34,81.29,81.31,14187.0,81.29,81.34,81.29,81.31,14187.0
2023-09-18 15:30:00,81.32,81.33,81.28,81.3,20427.0,81.32,81.33,81.28,81.3,20427.0
2023-09-18 15:35:00,81.3,81.37,81.29,81.33,37757.0,81.3,81.37,81.29,81.33,37757.0
2023-09-18 15:40:00,81.33,81.37,81.33,81.37,12456.0,81.33,81.37,81.33,81.37,12456.0
2023-09-18 15:45:00,81.37,81.38,81.35,81.36,37158.0,81.37,81.38,81.35,81.36,37158.0
2023-09-18 15:50:00,81.36,81.44,81.35,81.43,167771.0,81.36,81.44,81.35,81.43,167771.0
2023-09-18 15:55:00,81.43,81.5,81.42,81.47,411519.0,81.43,81.5,81.42,81.47,411519.0
2023-09-19 09:30:00,82.18,82.24,82.08,82.12,147152.0,82.18,82.24,82.08,82.12,147152.0
2023-09-19 09:35:00,82.1,82.11,81.84,82.1,172057.0,82.1,82.11,81.84,82.1,172057.0
2023-09-19 09:40:00,82.09,82.11,81.81,81.9,93001.0,82.09,82.11,81.81,81.9,93001.0
2023-09-19 09:45:00,81.92,82.03,81.91,81.99,59760.0,81.92,82.03,81.91,81.99,59760.0
2023-09-19 09:50:00,82.0,82.15,81.99,82.12,84138.0,82.0,82.15,81.99,82.12,84138.0
2023-09-19 09:55:00,82.13,82.18,82.0,82.1,121016.0,82.13,82.18,82.0,82.1,121016.0
2023-09-19 10:00:00,82.1,82.19,82.09,82.09,111514.0,82.1,82.19,82.09,82.09,111514.0
2023-09-19 10:05:00,82.11,82.28,82.11,82.19,153647.0,82.11,82.28,82.11,82.19,153647.0
2023-09-19 10:10:00,82.18,82.21,82.11,82.15,50657.0,82.18,82.21,82.11,82.15,50657.0
2023-09-19 10:15:00,82.14,82.14,82.03,82.13,35174.0,82.14,82.14,82.03,82.13,35174.0
2023-09-19 10:20:00,82.11,82.15,81.95,81.95,45945.0,82.11,82.15,81.95,81.95,45945.0
2023-09-19 10:25:00,81.94,82.02,81.88,81.93,71074.0,81.94,82.02,81.88,81.93,71074.0
2023-09-19 10:30:00,81.93,81.97,81.85,81.97,47673.0,81.93,81.97,81.85,81.97,47673.0
2023-09-19 10:35:00,81.97,82.08,81.93,81.98,49606.0,81.97,82.08,81.93,81.98,49606.0
2023-09-19 10:40:00,81.97,82.13,81.9,82.1,38007.0,81.97,82.13,81.9,82.1,38007.0
2023-09-19 10:45:00,82.09,82.15,82.06,82.13,35872.0,82.09,82.15,82.06,82.13,35872.0
2023-09-19 10:50:00,82.12,82.16,82.01,82.09,44673.0,82.12,82.16,82.01,82.09,44673.0
2023-09-19 10:55:00,82.08,82.15,82.03,82.04,33043.0,82.08,82.15,82.03,82.04,33043.0
2023-09-19 11:00:00,82.07,82.18,82.01,82.17,52334.0,82.07,82.18,82.01,82.17,52334.0
2023-09-19 11:05:00,82.17,82.2,82.11,82.15,54981.0,82.17,82.2,82.11,82.15,54981.0
2023-09-19 11:10:00,82.15,82.22,82.14,82.2,43982.0,82.15,82.22,82.14,82.2,43982.0
2023-09-19 11:15:00,82.2,82.23,82.14,82.19,65869.0,82.2,82.23,82.14,82.19,65869.0
2023-09-19 11:20:00,82.18,82.19,82.05,82.07,52476.0,82.18,82.19,82.05,82.07,52476.0
2023-09-19 11:25:00,82.07,82.09,81.99,82.0,37616.0,82.07,82.09,81.99,82.0,37616.0
2023-09-19 11:30:00,81.99,82.01,81.93,82.01,26806.0,81.99,82.01,81.93,82.01,26806.0
2023-09-19 11:35:00,82.01,82.12,82.0,82.01,25274.0,82.01,82.12,82.0,82.01,25274.0
2023-09-19 11:40:00,82.0,82.01,81.83,81.92,61898.0,82.0,82.01,81.83,81.92,61898.0
2023-09-19 11:45:00,81.91,81.96,81.84,81.85,52023.0,81.91,81.96,81.84,81.85,52023.0
2023-09-19 11:50:00,81.84,81.9,81.8,81.83,47806.0,81.84,81.9,81.8,81.83,47806.0
2023-09-19 11:55:00,81.84,81.9,81.79,81.87,44209.0,81.84,81.9,81.79,81.87,44209.0
2023-09-19 12:00:00,81.84,81.84,81.72,81.83,28047.0,81.84,81.84,81.72,81.83,28047.0
2023-09-19 12:05:00,81.84,81.88,81.77,81.77,18469.0,81.84,81.88,81.77,81.77,18469.0
2023-09-19 12:10:00,81.75,81.89,81.75,81.79,20302.0,81.75,81.89,81.75,81.79,20302.0
2023-09-19 12:15:00,81.79,81.8,81.69,81.71,51305.0,81.79,81.8,81.69,81.71,51305.0
2023-09-19 12:20:00,81.72,81.72,81.57,81.63,54132.0,81.72,81.72,81.57,81.63,54132.0
2023-09-19 12:25:00,81.64,81.64,81.5,81.58,51818.0,81.64,81.64,81.5,81.58,51818.0
2023-09-19 12:30:00,81.56,81.61,81.43,81.45,42143.0,81.56,81.61,81.43,81.45,42143.0
2023-09-19 12:35:00,81.47,81.67,81.45,81.49,96750.0,81.47,81.67,81.45,81.49,96750.0
2023-09-19 12:40:00,81.5,81.72,81.48,81.71,42155.0,81.5,81.72,81.48,81.71,42155.0
2023-09-19 12:45:00,81.71,81.74,81.62,81.64,33962.0,81.71,81.74,81.62,81.64,33962.0
2023-09-19 12:50:00,81.63,81.65,81.55,81.64,138705.0,81.63,81.65,81.55,81.64,138705.0
2023-09-19 12:55:00,81.64,81.71,81.55,81.64,29475.0,81.64,81.71,81.55,81.64,29475.0
2023-09-19 13:00:00,81.62,81.62,81.41,81.41,45808.0,81.62,81.62,81.41,81.41,45808.0
2023-09-19 13:05:00,81.41,81.48,81.39,81.42,59297.0,81.41,81.48,81.39,81.42,59297.0
2023-09-19 13:10:00,81.42,81.51,81.39,81.44,44500.0,81.42,81.51,81.39,81.44,44500.0
2023-09-19 13:15:00,81.44,81.52,81.44,81.51,33396.0,81.44,81.52,81.44,81.51,33396.0
2023-09-19 13:20:00,81.53,81.58,81.44,81.57,27254.0,81.53,81.58,81.44,81.57,27254.0
2023-09-19 13:25:00,81.58,81.66,81.55,81.65,24985.0,81.58,81.66,81.55,81.65,24985.0
2023-09-19 13:30:00,81.65,81.67,81.55,81.56,26940.0,81.65,81.67,81.55,81.56,26940.0
2023-09-19 13:35:00,81.56,81.56,81.41,81.42,51823.0,81.56,81.56,81.41,81.42,51823.0
2023-09-19 13:40:00,81.42,81.45,81.23,81.31,105441.0,81.42,81.45,81.23,81.31,105441.0
2023-09-19 13:45:00,81.31,81.31,81.2,81.25,33255.0,81.31,81.31,81.2,81.25,33255.0
2023-09-19 13:50:00,81.26,81.3,81.18,81.2,27661.0,81.26,81.3,81.18,81.2,27661.0
2023-09-19 13:55:00,81.19,81.27,81.14,81.23,39991.0,81.19,81.27,81.14,81.23,39991.0
2023-09-19 14:00:00,81.23,81.24,81.12,81.19,29738.0,81.23,81.24,81.12,81.19,29738.0
2023-09-19 14:05:00,81.18,81.44,81.17,81.38,50894.0,81.18,81.44,81.17,81.38,50894.0
2023-09-19 14:10:00,81.39,81.51,81.39,81.48,37746.0,81.39,81.51,81.39,81.48,37746.0
2023-09-19 14:15:00,81.46,81.47,81.27,81.35,23016.0,81.46,81.47,81.27,81.35,23016.0
2023-09-19 14:20:00,81.36,81.36,81.21,81.26,60322.0,81.36,81.36,81.21,81.26,60322.0
2023-09-19 14:25:00,81.24,81.24,81.12,81.19,68454.0,81.24,81.24,81.12,81.19,68454.0
2023-09-19 14:30:00,81.2,81.28,81.16,81.19,52208.0,81.2,81.28,81.16,81.19,52208.0
2023-09-19 14:35:00,81.19,81.24,81.19,81.2,14211.0,81.19,81.24,81.19,81.2,14211.0
2023-09-19 14:40:00,81.2,81.35,81.19,81.34,26792.0,81.2,81.35,81.19,81.34,26792.0
2023-09-19 14:45:00,81.34,81.35,81.3,81.32,13782.0,81.34,81.35,81.3,81.32,13782.0
2023-09-19 14:50:00,81.33,81.33,81.27,81.3,30517.0,81.33,81.33,81.27,81.3,30517.0
2023-09-19 14:55:00,81.3,81.34,81.29,81.34,18602.0,81.3,81.34,81.29,81.34,18602.0
2023-09-19 15:00:00,81.33,81.34,81.3,81.31,37729.0,81.33,81.34,81.3,81.31,37729.0
2023-09-19 15:05:00,81.31,81.33,81.28,81.3,101222.0,81.31,81.33,81.28,81.3,101222.0
2023-09-19 15:10:00,81.3,81.34,81.29,81.34,41344.0,81.3,81.34,81.29,81.34,41344.0
2023-09-19 15:15:00,81.34,81.38,81.31,81.37,72587.0,81.34,81.38,81.31,81.37,72587.0
2023-09-19 15:20:00,81.37,81.37,81.33,81.36,10332.0,81.37,81.37,81.33,81.36,10332.0
2023-09-19 15:25:00,81.36,81.37,81.34,81.36,18171.0,81.36,81.37,81.34,81.36,18171.0
2023-09-19 15:30:00,81.36,81.49,81.36,81.48,16960.0,81.36,81.49,81.36,81.48,16960.0
2023-09-19 15:35:00,81.48,81.55,81.47,81.5,51227.0,81.48,81.55,81.47,81.5,51227.0
2023-09-19 15:40:00,81.5,81.51,81.46,81.46,21364.0,81.5,81.51,81.46,81.46,21364.0
2023-09-19 15:45:00,81.47,81.49,81.46,81.48,54087.0,81.47,81.49,81.46,81.48,54087.0
2023-09-19 15:50:00,81.47,81.53,81.44,81.52,55010.0,81.47,81.53,81.44,81.52,55010.0
2023-09-19 15:55:00,81.52,81.54,81.47,81.51,343862.0,81.52,81.54,81.47,81.51,343862.0
2023-09-20 09:30:00,80.56,80.96,80.54,80.92,149542.0,80.56,80.96,80.54,80.92,149542.0
2023-09-20 09:35:00,80.93,80.94,80.75,80.83,80475.0,80.93,80.94,80.75,80.83,80475.0
2023-09-20 09:40:00,80.83,81.03,80.79,81.03,197676.0,80.83,81.03,80.79,81.03,197676.0
2023-09-20 09:45:00,81.03,81.09,80.97,81.01,64587.0,81.03,81.09,80.97,81.01,64587.0
2023-09-20 09:50:00,81.01,81.04,80.87,80.91,29836.0,81.01,81.04,80.87,80.91,29836.0
2023-09-20 09:55:00,80.91,81.04,80.87,81.04,40752.0,80.91,81.04,80.87,81.04,40752.0
2023-09-20 10:00:00,81.06,81.19,81.03,81.14,82670.0,81.06,81.19,81.03,81.14,82670.0
2023-09-20 10:05:00,81.14,81.21,81.04,81.14,43111.0,81.14,81.21,81.04,81.14,43111.0
2023-09-20 10:10:00,81.12,81.25,81.09,81.2,93921.0,81.12,81.25,81.09,81.2,93921.0
2023-09-20 10:15:00,81.22,81.22,81.06,81.13,55342.0,81.22,81.22,81.06,81.13,55342.0
2023-09-20 10:20:00,81.16,81.16,81.09,81.12,19956.0,81.16,81.16,81.09,81.12,19956.0
2023-09-20 10:25:00,81.12,81.18,81.07,81.07,37974.0,81.12,81.18,81.07,81.07,37974.0
2023-09-20 10:30:00,81.08,81.2,80.88,81.05,148966.0,81.08,81.2,80.88,81.05,148966.0
2023-09-20 10:35:00,81.04,81.07,80.69,80.72,40184.0,81.04,81.07,80.69,80.72,40184.0
2023-09-20 10:40:00,80.7,80.91,80.68,80.86,48057.0,80.7,80.91,80.68,80.86,48057.0
2023-09-20 10:45:00,80.87,81.0,80.85,80.92,45916.0,80.87,81.0,80.85,80.92,45916.0
2023-09-20 10:50:00,80.92,81.01,80.89,80.97,21151.0,80.92,81.01,80.89,80.97,21151.0
2023-09-20 10:55:00,81.0,81.2,80.99,81.16,43282.0,81.0,81.2,80.99,81.16,43282.0
2023-09-20 11:00:00,81.14,81.26,81.07,81.19,66396.0,81.14,81.26,81.07,81.19,66396.0
2023-09-20 11:05:00,81.19,81.32,81.15,81.29,50188.0,81.19,81.32,81.15,81.29,50188.0
2023-09-20 11:10:00,81.28,81.58,81.28,81.5,84900.0,81.28,81.58,81.28,81.5,84900.0
2023-09-20 11:15:00,81.49,81.53,81.43,81.47,48980.0,81.49,81.53,81.43,81.47,48980.0
2023-09-20 11:20:00,81.46,81.59,81.43,81.46,27820.0,81.46,81.59,81.43,81.46,27820.0
2023-09-20 11:25:00,81.45,81.47,81.22,81.22,42367.0,81.45,81.47,81.22,81.22,42367.0
2023-09-20 11:30:00,81.23,81.25,81.08,81.25,46029.0,81.23,81.25,81.08,81.25,46029.0
2023-09-20 11:35:00,81.25,81.28,81.13,81.15,18451.0,81.25,81.28,81.13,81.15,18451.0
2023-09-20 11:40:00,81.13,81.27,81.03,81.03,32301.0,81.13,81.27,81.03,81.03,32301.0
2023-09-20 11:45:00,81.04,81.05,80.91,80.92,26727.0,81.04,81.05,80.91,80.92,26727.0
2023-09-20 11:50:00,80.91,80.93,80.81,80.92,32833.0,80.91,80.93,80.81,80.92,32833.0
2023-09-20 11:55:00,80.9,80.9,80.78,80.88,40558.0,80.9,80.9,80.78,80.88,40558.0
2023-09-20 12:00:00,80.87,80.97,80.87,80.94,11505.0,80.87,80.97,80.87,80.94,11505.0
2023-09-20 12:05:00,80.93,81.0,80.93,80.96,17033.0,80.93,81.0,80.93,80.96,17033.0
2023-09-20 12:10:00,80.97,80.97,80.82,80.92,14841.0,80.97,80.97,80.82,80.92,14841.0
2023-09-20 12:15:00,80.94,81.07,80.85,81.06,18459.0,80.94,81.07,80.85,81.06,18459.0
2023-09-20 12:20:00,81.08,81.16,81.05,81.09,26659.0,81.08,81.16,81.05,81.09,26659.0
2023-09-20 12:25:00,81.1,81.23,81.1,81.19,36139.0,81.1,81.23,81.1,81.19,36139.0
2023-09-20 12:30:00,81.2,81.29,81.16,81.26,20388.0,81.2,81.29,81.16,81.26,20388.0
2023-09-20 12:35:00,81.25,81.34,81.23,81.26,20104.0,81.25,81.34,81.23,81.26,20104.0
2023-09-20 12:40:00,81.27,81.29,81.15,81.17,19178.0,81.27,81.29,81.15,81.17,19178.0
2023-09-20 12:45:00,81.2,81.22,81.12,81.18,14971.0,81.2,81.22,81.12,81.18,14971.0
2023-09-20 12:50:00,81.18,81.31,81.12,81.28,34561.0,81.18,81.31,81.12,81.28,34561.0
2023-09-20 12:55:00,81.27,81.32,81.2,81.28,15249.0,81.27,81.32,81.2,81.28,15249.0
2023-09-20 13:00:00,81.28,81.28,81.22,81.26,52529.0,81.28,81.28,81.22,81.26,52529.0
2023-09-20 13:05:00,81.25,81.29,81.2,81.22,22410.0,81.25,81.29,81.2,81.22,22410.0
2023-09-20 13:10:00,81.23,81.27,81.05,81.06,25809.0,81.23,81.27,81.05,81.06,25809.0
2023-09-20 13:15:00,81.05,81.16,81.04,81.1,11932.0,81.05,81.16,81.04,81.1,11932.0
2023-09-20 13:20:00,81.1,81.13,81.08,81.1,30652.0,81.1,81.13,81.08,81.1,30652.0
2023-09-20 13:25:00,81.1,81.12,81.04,81.05,7503.0,81.1,81.12,81.04,81.05,7503.0
2023-09-20 13:30:00,81.04,81.05,80.91,80.92,21866.0,81.04,81.05,80.91,80.92,21866.0
2023-09-20 13:35:00,80.92,81.05,80.89,81.03,6842.0,80.92,81.05,80.89,81.03,6842.0
2023-09-20 13:40:00,81.02,81.08,81.0,81.01,9363.0,81.02,81.08,81.0,81.01,9363.0
2023-09-20 13:45:00,81.01,81.09,80.99,81.02,4747.0,81.01,81.09,80.99,81.02,4747.0
2023-09-20 13:50:00,81.01,81.01,80.58,80.75,228204.0,81.01,81.01,80.58,80.75,228204.0
2023-09-20 13:55:00,80.73,80.83,80.63,80.8,65391.0,80.73,80.83,80.63,80.8,65391.0
2023-09-20 14:00:00,80.78,80.79,80.51,80.71,39635.0,80.78,80.79,80.51,80.71,39635.0
2023-09-20 14:05:00,80.68,80.72,80.49,80.66,58379.0,80.68,80.72,80.49,80.66,58379.0
2023-09-20 14:10:00,80.66,80.69,80.48,80.63,30898.0,80.66,80.69,80.48,80.63,30898.0
2023-09-20 14:15:00,80.61,80.63,80.32,80.33,59630.0,80.61,80.63,80.32,80.33,59630.0
2023-09-20 14:20:00,80.32,80.43,80.27,80.3,48078.0,80.32,80.43,80.27,80.3,48078.0
2023-09-20 14:25:00,80.29,80.53,80.26,80.43,124110.0,80.29,80.53,80.26,80.43,124110.0
2023-09-20 14:30:00,80.45,80.55,80.42,80.47,32199.0,80.45,80.55,80.42,80.47,32199.0
2023-09-20 14:35:00,80.49,80.56,80.47,80.48,48619.0,80.49,80.56,80.47,80.48,48619.0
2023-09-20 14:40:00,80.49,80.51,80.37,80.45,41512.0,80.49,80.51,80.37,80.45,41512.0
2023-09-20 14:45:00,80.45,80.48,80.39,80.4,23914.0,80.45,80.48,80.39,80.4,23914.0
2023-09-20 14:50:00,80.39,80.45,80.38,80.42,12179.0,80.39,80.45,80.38,80.42,12179.0
2023-09-20 14:55:00,80.43,80.51,80.39,80.43,13417.0,80.43,80.51,80.39,80.43,13417.0
2023-09-20 15:00:00,80.43,80.47,80.4,80.44,17706.0,80.43,80.47,80.4,80.44,17706.0
2023-09-20 15:05:00,80.44,80.48,80.42,80.44,10625.0,80.44,80.48,80.42,80.44,10625.0
2023-09-20 15:10:00,80.43,80.46,80.34,80.34,11448.0,80.43,80.46,80.34,80.34,11448.0
2023-09-20 15:15:00,80.34,80.35,80.25,80.28,17994.0,80.34,80.35,80.25,80.28,17994.0
2023-09-20 15:20:00,80.29,80.38,80.27,80.36,35426.0,80.29,80.38,80.27,80.36,35426.0
2023-09-20 15:25:00,80.35,80.37,80.31,80.34,62826.0,80.35,80.37,80.31,80.34,62826.0
2023-09-20 15:30:00,80.35,80.37,80.28,80.29,127152.0,80.35,80.37,80.28,80.29,127152.0
2023-09-20 15:35:00,80.29,80.31,80.27,80.28,18469.0,80.29,80.31,80.27,80.28,18469.0
2023-09-20 15:40:00,80.28,80.3,80.25,80.26,28889.0,80.28,80.3,80.25,80.26,28889.0
2023-09-20 15:45:00,80.26,80.3,80.23,80.28,52851.0,80.26,80.3,80.23,80.28,52851.0
2023-09-20 15:50:00,80.28,80.29,80.25,80.25,95425.0,80.28,80.29,80.25,80.25,95425.0
2023-09-20 15:55:00,80.25,80.26,80.13,80.16,125983.0,80.25,80.26,80.13,80.16,125983.0
2023-09-21 09:30:00,81.25,81.48,81.14,81.35,121359.0,81.25,81.48,81.14,81.35,121359.0
2023-09-21 09:35:00,81.33,81.48,81.28,81.32,58458.0,81.33,81.48,81.28,81.32,58458.0
2023-09-21 09:40:00,81.32,81.36,81.15,81.21,72432.0,81.32,81.36,81.15,81.21,72432.0
2023-09-21 09:45:00,81.2,81.51,81.2,81.44,91992.0,81.2,81.51,81.2,81.44,91992.0
2023-09-21 09:50:00,81.45,81.47,81.3,81.35,42931.0,81.45,81.47,81.3,81.35,42931.0
2023-09-21 09:55:00,81.34,81.41,81.26,81.36,24938.0,81.34,81.41,81.26,81.36,24938.0
2023-09-21 10:00:00,81.4,81.4,81.01,81.05,60087.0,81.4,81.4,81.01,81.05,60087.0
2023-09-21 10:05:00,81.04,81.16,81.0,81.14,48173.0,81.04,81.16,81.0,81.14,48173.0
2023-09-21 10:10:00,81.14,81.15,80.95,80.96,69825.0,81.14,81.15,80.95,80.96,69825.0
2023-09-21 10:15:00,80.96,81.33,80.96,81.28,49690.0,80.96,81.33,80.96,81.28,49690.0
2023-09-21 10:20:00,81.27,81.4,81.24,81.3,61541.0,81.27,81.4,81.24,81.3,61541.0
2023-09-21 10:25:00,81.29,81.35,81.19,81.35,53063.0,81.29,81.35,81.19,81.35,53063.0
2023-09-21 10:30:00,81.38,81.38,81.15,81.15,35196.0,81.38,81.38,81.15,81.15,35196.0
2023-09-21 10:35:00,81.19,81.36,81.12,81.34,27131.0,81.19,81.36,81.12,81.34,27131.0
2023-09-21 10:40:00,81.32,81.39,81.15,81.19,19903.0,81.32,81.39,81.15,81.19,19903.0
2023-09-21 10:45:00,81.17,81.17,81.03,81.03,17845.0,81.17,81.17,81.03,81.03,17845.0
2023-09-21 10:50:00,81.01,81.01,80.86,80.87,75945.0,81.01,81.01,80.86,80.87,75945.0
2023-09-21 10:55:00,80.89,80.92,80.84,80.86,26994.0,80.89,80.92,80.84,80.86,26994.0
2023-09-21 11:00:00,80.85,81.19,80.82,81.18,36832.0,80.85,81.19,80.82,81.18,36832.0
2023-09-21 11:05:00,81.2,81.21,81.01,81.01,27776.0,81.2,81.21,81.01,81.01,27776.0
2023-09-21 11:10:00,81.01,81.16,81.01,81.14,29550.0,81.01,81.16,81.01,81.14,29550.0
2023-09-21 11:15:00,81.15,81.26,81.12,81.26,25413.0,81.15,81.26,81.12,81.26,25413.0
2023-09-21 11:20:00,81.27,81.3,81.16,81.21,10800.0,81.27,81.3,81.16,81.21,10800.0
2023-09-21 11:25:00,81.2,81.22,81.05,81.14,29256.0,81.2,81.22,81.05,81.14,29256.0
2023-09-21 11:30:00,81.13,81.18,80.95,80.96,13436.0,81.13,81.18,80.95,80.96,13436.0
2023-09-21 11:35:00,80.94,81.0,80.87,81.0,22446.0,80.94,81.0,80.87,81.0,22446.0
2023-09-21 11:40:00,80.97,80.98,80.82,80.84,14284.0,80.97,80.98,80.82,80.84,14284.0
2023-09-21 11:45:00,80.84,80.86,80.7,80.73,128225.0,80.84,80.86,80.7,80.73,128225.0
2023-09-21 11:50:00,80.78,80.78,80.51,80.53,49781.0,80.78,80.78,80.51,80.53,49781.0
2023-09-21 11:55:00,80.53,80.7,80.53,80.68,52841.0,80.53,80.7,80.53,80.68,52841.0
2023-09-21 12:00:00,80.67,80.75,80.64,80.75,16433.0,80.67,80.75,80.64,80.75,16433.0
2023-09-21 12:05:00,80.73,80.84,80.73,80.84,17913.0,80.73,80.84,80.73,80.84,17913.0
2023-09-21 12:10:00,80.86,80.95,80.83,80.84,15177.0,80.86,80.95,80.83,80.84,15177.0
2023-09-21 12:15:00,80.82,80.97,80.76,80.89,11839.0,80.82,80.97,80.76,80.89,11839.0
2023-09-21 12:20:00,80.93,81.05,80.92,81.0,16299.0,80.93,81.05,80.92,81.0,16299.0
2023-09-21 12:25:00,80.97,81.02,80.95,80.99,4567.0,80.97,81.02,80.95,80.99,4567.0
2023-09-21 12:30:00,81.01,81.01,80.86,80.88,4900.0,81.01,81.01,80.86,80.88,4900.0
2023-09-21 12:35:00,80.89,80.93,80.86,80.93,6193.0,80.89,80.93,80.86,80.93,6193.0
2023-09-21 12:40:00,80.93,80.96,80.89,80.91,9303.0,80.93,80.96,80.89,80.91,9303.0
2023-09-21 12:45:00,80.9,80.9,80.77,80.82,11188.0,80.9,80.9,80.77,80.82,11188.0
2023-09-21 12:50:00,80.79,80.79,80.72,80.75,2750.0,80.79,80.79,80.72,80.75,2750.0
2023-09-21 12:55:00,80.78,80.84,80.69,80.69,28711.0,80.78,80.84,80.69,80.69,28711.0
2023-09-21 13:00:00,80.7,80.71,80.53,80.6,23653.0,80.7,80.71,80.53,80.6,23653.0
2023-09-21 13:05:00,80.59,80.66,80.55,80.57,30684.0,80.59,80.66,80.55,80.57,30684.0
2023-09-21 13:10:00,80.56,80.69,80.54,80.69,29472.0,80.56,80.69,80.54,80.69,29472.0
2023-09-21 13:15:00,80.7,80.79,80.67,80.72,69112.0,80.7,80.79,80.67,80.72,69112.0
2023-09-21 13:20:00,80.71,80.75,80.66,80.74,58515.0,80.71,80.75,80.66,80.74,58515.0
2023-09-21 13:25:00,80.74,80.81,80.62,80.64,36266.0,80.74,80.81,80.62,80.64,36266.0
2023-09-21 13:30:00,80.63,80.79,80.6,80.77,22246.0,80.63,80.79,80.6,80.77,22246.0
2023-09-21 13:35:00,80.79,80.81,80.74,80.78,11302.0,80.79,80.81,80.74,80.78,11302.0
2023-09-21 13:40:00,80.77,80.82,80.69,80.69,15725.0,80.77,80.82,80.69,80.69,15725.0
2023-09-21 13:45:00,80.69,80.72,80.62,80.69,10096.0,80.69,80.72,80.62,80.69,10096.0
2023-09-21 13:50:00,80.71,80.79,80.71,80.76,9600.0,80.71,80.79,80.71,80.76,9600.0
2023-09-21 13:55:00,80.76,80.8,80.71,80.76,11786.0,80.76,80.8,80.71,80.76,11786.0
2023-09-21 14:00:00,80.74,80.85,80.72,80.76,17223.0,80.74,80.85,80.72,80.76,17223.0
2023-09-21 14:05:00,80.75,80.81,80.69,80.7,23264.0,80.75,80.81,80.69,80.7,23264.0
2023-09-21 14:10:00,80.71,80.71,80.48,80.58,26000.0,80.71,80.71,80.48,80.58,26000.0
2023-09-21 14:15:00,80.58,80.68,80.55,80.56,15096.0,80.58,80.68,80.55,80.56,15096.0
2023-09-21 14:20:00,80.59,80.62,80.46,80.57,68446.0,80.59,80.62,80.46,80.57,68446.0
2023-09-21 14:25:00,80.58,80.6,80.43,80.43,62490.0,80.58,80.6,80.43,80.43,62490.0
2023-09-21 14:30:00,80.43,80.48,80.4,80.43,60260.0,80.43,80.48,80.4,80.43,60260.0
2023-09-21 14:35:00,80.44,80.48,80.42,80.42,17913.0,80.44,80.48,80.42,80.42,17913.0
2023-09-21 14:40:00,80.42,80.51,80.4,80.46,19414.0,80.42,80.51,80.4,80.46,19414.0
2023-09-21 14:45:00,80.48,80.49,80.43,80.49,11525.0,80.48,80.49,80.43,80.49,11525.0
2023-09-21 14:50:00,80.48,80.49,80.43,80.48,28882.0,80.48,80.49,80.43,80.48,28882.0
2023-09-21 14:55:00,80.47,80.47,80.44,80.45,39065.0,80.47,80.47,80.44,80.45,39065.0
2023-09-21 15:00:00,80.44,80.44,80.4,80.41,4100.0,80.44,80.44,80.4,80.41,4100.0
2023-09-21 15:05:00,80.41,80.49,80.4,80.49,25198.0,80.41,80.49,80.4,80.49,25198.0
2023-09-21 15:10:00,80.5,80.5,80.44,80.45,11707.0,80.5,80.5,80.44,80.45,11707.0
2023-09-21 15:15:00,80.45,80.45,80.39,80.41,11040.0,80.45,80.45,80.39,80.41,11040.0
2023-09-21 15:20:00,80.4,80.47,80.4,80.45,8983.0,80.4,80.47,80.4,80.45,8983.0
2023-09-21 15:25:00,80.45,80.46,80.42,80.45,5450.0,80.45,80.46,80.42,80.45,5450.0
2023-09-21 15:30:00,80.45,80.53,80.44,80.51,20903.0,80.45,80.53,80.44,80.51,20903.0
2023-09-21 15:35:00,80.51,80.56,80.5,80.5,31312.0,80.51,80.56,80.5,80.5,31312.0
2023-09-21 15:40:00,80.51,80.51,80.47,80.49,17572.0,80.51,80.51,80.47,80.49,17572.0
2023-09-21 15:45:00,80.48,80.5,80.45,80.49,20258.0,80.48,80.5,80.45,80.49,20258.0
2023-09-21 15:50:00,80.48,80.51,80.47,80.49,15350.0,80.48,80.51,80.47,80.49,15350.0
2023-09-21 15:55:00,80.49,80.5,80.41,80.43,52226.0,80.49,80.5,80.41,80.43,52226.0
2023-09-22 09:30:00,81.55,81.6,81.46,81.47,83383.0,81.55,81.6,81.46,81.47,83383.0
2023-09-22 09:35:00,81.46,81.6,81.35,81.52,51238.0,81.46,81.6,81.35,81.52,51238.0
2023-09-22 09:40:00,81.51,81.6,81.35,81.38,48411.0,81.51,81.6,81.35,81.38,48411.0
2023-09-22 09:45:00,81.37,81.47,81.25,81.33,65512.0,81.37,81.47,81.25,81.33,65512.0
2023-09-22 09:50:00,81.35,81.42,81.26,81.38,45000.0,81.35,81.42,81.26,81.38,45000.0
2023-09-22 09:55:00,81.39,81.52,81.36,81.52,29030.0,81.39,81.52,81.36,81.52,29030.0
2023-09-22 10:00:00,81.51,81.57,81.45,81.53,47383.0,81.51,81.57,81.45,81.53,47383.0
2023-09-22 10:05:00,81.54,81.6,81.38,81.45,67199.0,81.54,81.6,81.38,81.45,67199.0
2023-09-22 10:10:00,81.45,81.56,81.4,81.4,38873.0,81.45,81.56,81.4,81.4,38873.0
2023-09-22 10:15:00,81.39,81.48,81.39,81.45,13370.0,81.39,81.48,81.39,81.45,13370.0
2023-09-22 10:20:00,81.47,81.5,81.11,81.17,72142.0,81.47,81.5,81.11,81.17,72142.0
2023-09-22 10:25:00,81.14,81.22,81.06,81.2,15517.0,81.14,81.22,81.06,81.2,15517.0
2023-09-22 10:30:00,81.22,81.22,81.07,81.15,8351.0,81.22,81.22,81.07,81.15,8351.0
2023-09-22 10:35:00,81.16,81.29,81.1,81.18,9016.0,81.16,81.29,81.1,81.18,9016.0
2023-09-22 10:40:00,81.16,81.25,81.14,81.2,15906.0,81.16,81.25,81.14,81.2,15906.0
2023-09-22 10:45:00,81.17,81.34,81.17,81.25,26090.0,81.17,81.34,81.17,81.25,26090.0
2023-09-22 10:50:00,81.26,81.27,81.02,81.02,17707.0,81.26,81.27,81.02,81.02,17707.0
2023-09-22 10:55:00,81.01,81.11,80.98,80.98,27966.0,81.01,81.11,80.98,80.98,27966.0
2023-09-22 11:00:00,80.97,80.97,80.67,80.72,46990.0,80.97,80.97,80.67,80.72,46990.0
2023-09-22 11:05:00,80.74,80.86,80.68,80.77,13587.0,80.74,80.86,80.68,80.77,13587.0
2023-09-22 11:10:00,80.8,80.97,80.78,80.91,14294.0,80.8,80.97,80.78,80.91,14294.0
2023-09-22 11:15:00,80.92,80.98,80.86,80.94,12900.0,80.92,80.98,80.86,80.94,12900.0
2023-09-22 11:20:00,80.94,81.04,80.88,80.97,87847.0,80.94,81.04,80.88,80.97,87847.0
2023-09-22 11:25:00,80.99,81.02,80.79,80.79,20648.0,80.99,81.02,80.79,80.79,20648.0
2023-09-22 11:30:00,80.77,80.8,80.53,80.58,24004.0,80.77,80.8,80.53,80.58,24004.0
2023-09-22 11:35:00,80.58,80.68,80.53,80.65,8551.0,80.58,80.68,80.53,80.65,8551.0
2023-09-22 11:40:00,80.66,80.69,80.55,80.65,12246.0,80.66,80.69,80.55,80.65,12246.0
2023-09-22 11:45:00,80.64,80.75,80.6,80.7,17924.0,80.64,80.75,80.6,80.7,17924.0
2023-09-22 11:50:00,80.75,80.79,80.69,80.77,11700.0,80.75,80.79,80.69,80.77,11700.0
2023-09-22 11:55:00,80.77,80.77,80.66,80.66,7185.0,80.77,80.77,80.66,80.66,7185.0
2023-09-22 12:00:00,80.68,80.68,80.46,80.52,57444.0,80.68,80.68,80.46,80.52,57444.0
2023-09-22 12:05:00,80.54,80.56,80.38,80.38,40334.0,80.54,80.56,80.38,80.38,40334.0
2023-09-22 12:10:00,80.36,80.39,80.29,80.36,41447.0,80.36,80.39,80.29,80.36,41447.0
2023-09-22 12:15:00,80.34,80.35,80.22,80.29,9883.0,80.34,80.35,80.22,80.29,9883.0
2023-09-22 12:20:00,80.3,80.31,80.1,80.13,37602.0,80.3,80.31,80.1,80.13,37602.0
2023-09-22 12:25:00,80.13,80.14,79.99,80.01,80949.0,80.13,80.14,79.99,80.01,80949.0
2023-09-22 12:30:00,80.03,80.18,80.03,80.13,48439.0,80.03,80.18,80.03,80.13,48439.0
2023-09-22 12:35:00,80.13,80.14,80.0,80.06,43117.0,80.13,80.14,80.0,80.06,43117.0
2023-09-22 12:40:00,80.06,80.32,80.06,80.26,63864.0,80.06,80.32,80.06,80.26,63864.0
2023-09-22 12:45:00,80.27,80.45,80.27,80.38,48926.0,80.27,80.45,80.27,80.38,48926.0
2023-09-22 12:50:00,80.4,80.47,80.38,80.41,46484.0,80.4,80.47,80.38,80.41,46484.0
2023-09-22 12:55:00,80.42,80.5,80.42,80.44,55980.0,80.42,80.5,80.42,80.44,55980.0
2023-09-22 13:00:00,80.45,80.66,80.44,80.65,66918.0,80.45,80.66,80.44,80.65,66918.0
2023-09-22 13:05:00,80.66,80.73,80.58,80.59,48314.0,80.66,80.73,80.58,80.59,48314.0
2023-09-22 13:10:00,80.59,80.67,80.53,80.54,47905.0,80.59,80.67,80.53,80.54,47905.0
2023-09-22 13:15:00,80.54,80.55,80.42,80.46,48168.0,80.54,80.55,80.42,80.46,48168.0
2023-09-22 13:20:00,80.46,80.54,80.38,80.42,60021.0,80.46,80.54,80.38,80.42,60021.0
2023-09-22 13:25:00,80.41,80.46,80.37,80.37,51202.0,80.41,80.46,80.37,80.37,51202.0
2023-09-22 13:30:00,80.37,80.42,80.31,80.42,6050.0,80.37,80.42,80.31,80.42,6050.0
2023-09-22 13:35:00,80.42,80.49,80.33,80.39,11933.0,80.42,80.49,80.33,80.39,11933.0
2023-09-22 13:40:00,80.39,80.42,80.33,80.35,8837.0,80.39,80.42,80.33,80.35,8837.0
2023-09-22 13:45:00,80.34,80.5,80.32,80.49,8385.0,80.34,80.5,80.32,80.49,8385.0
2023-09-22 13:50:00,80.47,80.47,80.33,80.4,10402.0,80.47,80.47,80.33,80.4,10402.0
2023-09-22 13:55:00,80.39,80.39,80.27,80.29,22629.0,80.39,80.39,80.27,80.29,22629.0
2023-09-22 14:00:00,80.26,80.3,80.22,80.22,4212.0,80.26,80.3,80.22,80.22,4212.0
2023-09-22 14:05:00,80.3,80.43,80.29,80.38,10323.0,80.3,80.43,80.29,80.38,10323.0
2023-09-22 14:10:00,80.37,80.5,80.34,80.48,4372.0,80.37,80.5,80.34,80.48,4372.0
2023-09-22 14:15:00,80.5,80.54,80.44,80.51,9552.0,80.5,80.54,80.44,80.51,9552.0
2023-09-22 14:20:00,80.5,80.58,80.43,80.45,17982.0,80.5,80.58,80.43,80.45,17982.0
2023-09-22 14:25:00,80.45,80.57,80.36,80.39,36577.0,80.45,80.57,80.36,80.39,36577.0
2023-09-22 14:30:00,80.4,80.46,80.4,80.46,12599.0,80.4,80.46,80.4,80.46,12599.0
2023-09-22 14:35:00,80.53,80.62,80.52,80.61,6675.0,80.53,80.62,80.52,80.61,6675.0
2023-09-22 14:40:00,80.62,80.66,80.58,80.66,13593.0,80.62,80.66,80.58,80.66,13593.0
2023-09-22 14:45:00,80.69,80.71,80.65,80.65,19104.0,80.69,80.71,80.65,80.65,19104.0
2023-09-22 14:50:00,80.67,80.68,80.56,80.56,18773.0,80.67,80.68,80.56,80.56,18773.0
2023-09-22 14:55:00,80.6,80.62,80.56,80.57,8660.0,80.6,80.62,80.56,80.57,8660.0
2023-09-22 15:00:00,80.6,80.67,80.59,80.66,5791.0,80.6,80.67,80.59,80.66,5791.0
2023-09-22 15:05:00,80.65,80.69,80.63,80.68,8659.0,80.65,80.69,80.63,80.68,8659.0
2023-09-22 15:10:00,80.67,80.7,80.66,80.67,4818.0,80.67,80.7,80.66,80.67,4818.0
2023-09-22 15:15:00,80.68,80.72,80.65,80.71,5009.0,80.68,80.72,80.65,80.71,5009.0
2023-09-22 15:20:00,80.72,80.76,80.72,80.75,9453.0,80.72,80.76,80.72,80.75,9453.0
2023-09-22 15:25:00,80.75,80.77,80.7,80.73,27385.0,80.75,80.77,80.7,80.73,27385.0
2023-09-22 15:30:00,80.73,80.73,80.7,80.7,6808.0,80.73,80.73,80.7,80.7,6808.0
2023-09-22 15:35:00,80.7,80.77,80.69,80.75,10844.0,80.7,80.77,80.69,80.75,10844.0
2023-09-22 15:40:00,80.74,80.75,80.67,80.67,10421.0,80.74,80.75,80.67,80.67,10421.0
2023-09-22 15:45:00,80.67,80.69,80.65,80.68,9461.0,80.67,80.69,80.65,80.68,9461.0
2023-09-22 15:50:00,80.68,80.68,80.64,80.67,39565.0,80.68,80.68,80.64,80.67,39565.0
2023-09-22 15:55:00,80.67,80.68,80.61,80.62,88774.0,80.67,80.68,80.61,80.62,88774.0
2023-09-25 09:30:00,80.59,80.65,80.51,80.57,26970.0,80.59,80.65,80.51,80.57,26970.0
2023-09-25 09:35:00,80.51,80.6,80.47,80.53,21728.0,80.51,80.6,80.47,80.53,21728.0
2023-09-25 09:40:00,80.54,80.55,80.46,80.5,21005.0,80.54,80.55,80.46,80.5,21005.0
2023-09-25 09:45:00,80.5,80.51,80.22,80.22,23145.0,80.5,80.51,80.22,80.22,23145.0
2023-09-25 09:50:00,80.21,80.33,80.19,80.23,44054.0,80.21,80.33,80.19,80.23,44054.0
2023-09-25 09:55:00,80.24,80.34,80.24,80.28,9629.0,80.24,80.34,80.24,80.28,9629.0
2023-09-25 10:00:00,80.28,80.3,79.97,80.06,39437.0,80.28,80.3,79.97,80.06,39437.0
2023-09-25 10:05:00,80.05,80.15,80.03,80.08,15627.0,80.05,80.15,80.03,80.08,15627.0
2023-09-25 10:10:00,80.07,80.32,80.03,80.31,30377.0,80.07,80.32,80.03,80.31,30377.0
2023-09-25 10:15:00,80.31,80.44,80.31,80.37,20766.0,80.31,80.44,80.31,80.37,20766.0
2023-09-25 10:20:00,80.37,80.43,80.15,80.15,19183.0,80.37,80.43,80.15,80.15,19183.0
2023-09-25 10:25:00,80.14,80.2,80.05,80.07,18854.0,80.14,80.2,80.05,80.07,18854.0
2023-09-25 10:30:00,80.09,80.17,79.99,80.17,36158.0,80.09,80.17,79.99,80.17,36158.0
2023-09-25 10:35:00,80.18,80.25,80.15,80.25,15374.0,80.18,80.25,80.15,80.25,15374.0
2023-09-25 10:40:00,80.24,80.24,79.88,79.94,42645.0,80.24,80.24,79.88,79.94,42645.0
2023-09-25 10:45:00,79.94,79.97,79.88,79.94,16919.0,79.94,79.97,79.88,79.94,16919.0
2023-09-25 10:50:00,79.92,79.96,79.88,79.91,7221.0,79.92,79.96,79.88,79.91,7221.0
2023-09-25 10:55:00,79.91,79.91,79.72,79.83,53644.0,79.91,79.91,79.72,79.83,53644.0
2023-09-25 11:00:00,79.82,79.85,79.67,79.85,13220.0,79.82,79.85,79.67,79.85,13220.0
2023-09-25 11:05:00,79.83,79.91,79.74,79.9,21600.0,79.83,79.91,79.74,79.9,21600.0
2023-09-25 11:10:00,79.9,80.02,79.87,79.98,31052.0,79.9,80.02,79.87,79.98,31052.0
2023-09-25 11:15:00,79.98,79.98,79.87,79.89,13679.0,79.98,79.98,79.87,79.89,13679.0
2023-09-25 11:20:00,79.9,80.02,79.87,80.02,22773.0,79.9,80.02,79.87,80.02,22773.0
2023-09-25 11:25:00,80.03,80.15,79.96,80.04,39267.0,80.03,80.15,79.96,80.04,39267.0
2023-09-25 11:30:00,80.05,80.08,79.9,79.95,49970.0,80.05,80.08,79.9,79.95,49970.0
2023-09-25 11:35:00,79.95,79.96,79.81,79.81,47169.0,79.95,79.96,79.81,79.81,47169.0
2023-09-25 11:40:00,79.81,80.05,79.8,80.04,42322.0,79.81,80.05,79.8,80.04,42322.0
2023-09-25 11:45:00,80.04,80.09,79.98,80.08,43217.0,80.04,80.09,79.98,80.08,43217.0
2023-09-25 11:50:00,80.08,80.18,80.06,80.15,38448.0,80.08,80.18,80.06,80.15,38448.0
2023-09-25 11:55:00,80.15,80.18,80.0,80.05,32072.0,80.15,80.18,80.0,80.05,32072.0
2023-09-25 12:00:00,80.07,80.25,80.07,80.21,17147.0,80.07,80.25,80.07,80.21,17147.0
2023-09-25 12:05:00,80.21,80.33,80.21,80.33,13591.0,80.21,80.33,80.21,80.33,13591.0
2023-09-25 12:10:00,80.35,80.35,80.28,80.32,5741.0,80.35,80.35,80.28,80.32,5741.0
2023-09-25 12:15:00,80.29,80.35,80.29,80.33,13307.0,80.29,80.35,80.29,80.33,13307.0
2023-09-25 12:20:00,80.32,80.43,80.32,80.41,8679.0,80.32,80.43,80.32,80.41,8679.0
2023-09-25 12:25:00,80.41,80.41,80.3,80.38,10598.0,80.41,80.41,80.3,80.38,10598.0
2023-09-25 12:30:00,80.4,80.42,80.35,80.35,6772.0,80.4,80.42,80.35,80.35,6772.0
2023-09-25 12:35:00,80.35,80.41,80.31,80.39,9622.0,80.35,80.41,80.31,80.39,9622.0
2023-09-25 12:40:00,80.4,80.52,80.4,80.5,12765.0,80.4,80.52,80.4,80.5,12765.0
2023-09-25 12:45:00,80.5,80.5,80.42,80.45,8553.0,80.5,80.5,80.42,80.45,8553.0
2023-09-25 12:50:00,80.47,80.47,80.26,80.28,14800.0,80.47,80.47,80.26,80.28,14800.0
2023-09-25 12:55:00,80.23,80.25,80.19,80.22,6233.0,80.23,80.25,80.19,80.22,6233.0
2023-09-25 13:00:00,80.22,80.25,80.19,80.25,8678.0,80.22,80.25,80.19,80.25,8678.0
2023-09-25 13:05:00,80.23,80.37,80.18,80.37,5200.0,80.23,80.37,80.18,80.37,5200.0
2023-09-25 13:10:00,80.37,80.37,80.31,80.36,4729.0,80.37,80.37,80.31,80.36,4729.0
2023-09-25 13:15:00,80.37,80.4,80.24,80.26,8325.0,80.37,80.4,80.24,80.26,8325.0
2023-09-25 13:20:00,80.22,80.22,80.13,80.14,5737.0,80.22,80.22,80.13,80.14,5737.0
2023-09-25 13:25:00,80.15,80.18,80.09,80.18,7598.0,80.15,80.18,80.09,80.18,7598.0
2023-09-25 13:30:00,80.15,80.24,80.15,80.23,5706.0,80.15,80.24,80.15,80.23,5706.0
2023-09-25 13:35:00,80.19,80.25,80.19,80.25,8500.0,80.19,80.25,80.19,80.25,8500.0
2023-09-25 13:40:00,80.25,80.33,80.24,80.32,16825.0,80.25,80.33,80.24,80.32,16825.0
2023-09-25 13:45:00,80.33,80.33,80.2,80.2,5600.0,80.33,80.33,80.2,80.2,5600.0
2023-09-25 13:50:00,80.19,80.29,80.19,80.25,9847.0,80.19,80.29,80.19,80.25,9847.0
2023-09-25 13:55:00,80.26,80.28,80.22,80.24,6159.0,80.26,80.28,80.22,80.24,6159.0
2023-09-25 14:00:00,80.25,80.33,80.25,80.3,13713.0,80.25,80.33,80.25,80.3,13713.0
2023-09-25 14:05:00,80.32,80.32,80.19,80.25,9803.0,80.32,80.32,80.19,80.25,9803.0
2023-09-25 14:10:00,80.27,80.3,80.18,80.3,4348.0,80.27,80.3,80.18,80.3,4348.0
2023-09-25 14:15:00,80.32,80.34,80.24,80.28,24046.0,80.32,80.34,80.24,80.28,24046.0
2023-09-25 14:20:00,80.27,80.37,80.27,80.34,33232.0,80.27,80.37,80.27,80.34,33232.0
2023-09-25 14:25:00,80.35,80.4,80.21,80.24,71980.0,80.35,80.4,80.21,80.24,71980.0
2023-09-25 14:30:00,80.22,80.23,80.16,80.19,15275.0,80.22,80.23,80.16,80.19,15275.0
2023-09-25 14:35:00,80.18,80.21,80.18,80.19,3000.0,80.18,80.21,80.18,80.19,3000.0
2023-09-25 14:40:00,80.18,80.23,80.16,80.2,18222.0,80.18,80.23,80.16,80.2,18222.0
2023-09-25 14:45:00,80.22,80.27,80.21,80.23,20733.0,80.22,80.27,80.21,80.23,20733.0
2023-09-25 14:50:00,80.24,80.29,80.23,80.29,8462.0,80.24,80.29,80.23,80.29,8462.0
2023-09-25 14:55:00,80.3,80.33,80.28,80.31,6127.0,80.3,80.33,80.28,80.31,6127.0
2023-09-25 15:00:00,80.31,80.32,80.28,80.28,6725.0,80.31,80.32,80.28,80.28,6725.0
2023-09-25 15:05:00,80.28,80.29,80.24,80.26,7431.0,80.28,80.29,80.24,80.26,7431.0
2023-09-25 15:10:00,80.26,80.27,80.23,80.25,6213.0,80.26,80.27,80.23,80.25,6213.0
2023-09-25 15:15:00,80.28,80.35,80.27,80.35,7854.0,80.28,80.35,80.27,80.35,7854.0
2023-09-25 15:20:00,80.35,80.39,80.35,80.35,4741.0,80.35,80.39,80.35,80.35,4741.0
2023-09-25 15:25:00,80.34,80.36,80.33,80.36,15211.0,80.34,80.36,80.33,80.36,15211.0
2023-09-25 15:30:00,80.35,80.37,80.34,80.35,10501.0,80.35,80.37,80.34,80.35,10501.0
2023-09-25 15:35:00,80.34,80.38,80.33,80.37,12354.0,80.34,80.38,80.33,80.37,12354.0
2023-09-25 15:40:00,80.37,80.38,80.35,80.37,23283.0,80.37,80.38,80.35,80.37,23283.0
2023-09-25 15:45:00,80.37,80.42,80.36,80.41,37029.0,80.37,80.42,80.36,80.41,37029.0
2023-09-25 15:50:00,80.42,80.43,80.38,80.41,43512.0,80.42,80.43,80.38,80.41,43512.0
2023-09-25 15:55:00,80.41,80.41,80.35,80.4,150361.0,80.41,80.41,80.35,80.4,150361.0
2023-09-26 09:30:00,79.97,80.17,79.94,80.15,30491.0,79.97,80.17,79.94,80.15,30491.0
2023-09-26 09:35:00,80.15,80.24,80.14,80.22,48562.0,80.15,80.24,80.14,80.22,48562.0
2023-09-26 09:40:00,80.22,80.28,80.19,80.27,27434.0,80.22,80.28,80.19,80.27,27434.0
2023-09-26 09:45:00,80.26,80.3,80.16,80.22,36982.0,80.26,80.3,80.16,80.22,36982.0
2023-09-26 09:50:00,80.2,80.25,80.08,80.22,55945.0,80.2,80.25,80.08,80.22,55945.0
2023-09-26 09:55:00,80.21,80.29,80.19,80.23,18663.0,80.21,80.29,80.19,80.23,18663.0
2023-09-26 10:00:00,80.23,80.31,80.07,80.07,17656.0,80.23,80.31,80.07,80.07,17656.0
2023-09-26 10:05:00,80.07,80.14,80.02,80.03,25815.0,80.07,80.14,80.02,80.03,25815.0
2023-09-26 10:10:00,80.05,80.08,79.95,79.95,29397.0,80.05,80.08,79.95,79.95,29397.0
2023-09-26 10:15:00,79.96,80.0,79.89,79.95,29238.0,79.96,80.0,79.89,79.95,29238.0
2023-09-26 10:20:00,79.97,80.17,79.97,80.17,46028.0,79.97,80.17,79.97,80.17,46028.0
2023-09-26 10:25:00,80.17,80.41,80.11,80.35,50871.0,80.17,80.41,80.11,80.35,50871.0
2023-09-26 10:30:00,80.35,80.57,80.34,80.56,74931.0,80.35,80.57,80.34,80.56,74931.0
2023-09-26 10:35:00,80.54,80.62,80.51,80.53,47856.0,80.54,80.62,80.51,80.53,47856.0
2023-09-26 10:40:00,80.54,80.73,80.53,80.64,41315.0,80.54,80.73,80.53,80.64,41315.0
2023-09-26 10:45:00,80.64,80.7,80.58,80.68,27339.0,80.64,80.7,80.58,80.68,27339.0
2023-09-26 10:50:00,80.68,80.73,80.66,80.69,18855.0,80.68,80.73,80.66,80.69,18855.0
2023-09-26 10:55:00,80.66,80.68,80.52,80.6,22888.0,80.66,80.68,80.52,80.6,22888.0
2023-09-26 11:00:00,80.59,80.65,80.49,80.56,15879.0,80.59,80.65,80.49,80.56,15879.0
2023-09-26 11:05:00,80.56,80.64,80.49,80.64,14298.0,80.56,80.64,80.49,80.64,14298.0
2023-09-26 11:10:00,80.65,80.88,80.65,80.78,31273.0,80.65,80.88,80.65,80.78,31273.0
2023-09-26 11:15:00,80.77,80.84,80.75,80.79,12777.0,80.77,80.84,80.75,80.79,12777.0
2023-09-26 11:20:00,80.78,80.86,80.72,80.86,24639.0,80.78,80.86,80.72,80.86,24639.0
2023-09-26 11:25:00,80.84,80.84,80.57,80.61,18264.0,80.84,80.84,80.57,80.61,18264.0
2023-09-26 11:30:00,80.6,80.74,80.58,80.73,24782.0,80.6,80.74,80.58,80.73,24782.0
2023-09-26 11:35:00,80.74,80.8,80.7,80.71,21697.0,80.74,80.8,80.7,80.71,21697.0
2023-09-26 11:40:00,80.72,80.8,80.63,80.77,21358.0,80.72,80.8,80.63,80.77,21358.0
2023-09-26 11:45:00,80.78,80.81,80.72,80.78,13750.0,80.78,80.81,80.72,80.78,13750.0
2023-09-26 11:50:00,80.79,80.96,80.79,80.87,26446.0,80.79,80.96,80.79,80.87,26446.0
2023-09-26 11:55:00,80.86,80.87,80.77,80.85,18001.0,80.86,80.87,80.77,80.85,18001.0
2023-09-26 12:00:00,80.86,80.94,80.85,80.91,13655.0,80.86,80.94,80.85,80.91,13655.0
2023-09-26 12:05:00,80.9,81.05,80.9,80.95,38535.0,80.9,81.05,80.9,80.95,38535.0
2023-09-26 12:10:00,80.96,80.99,80.92,80.96,7772.0,80.96,80.99,80.92,80.96,7772.0
2023-09-26 12:15:00,80.95,80.99,80.88,80.88,14695.0,80.95,80.99,80.88,80.88,14695.0
2023-09-26 12:20:00,80.88,80.93,80.86,80.9,11038.0,80.88,80.93,80.86,80.9,11038.0
2023-09-26 12:25:00,80.9,80.98,80.9,80.92,17060.0,80.9,80.98,80.9,80.92,17060.0
2023-09-26 12:30:00,80.91,80.93,80.8,80.8,13181.0,80.91,80.93,80.8,80.8,13181.0
2023-09-26 12:35:00,80.81,80.88,80.79,80.83,17756.0,80.81,80.88,80.79,80.83,17756.0
2023-09-26 12:40:00,80.84,80.98,80.84,80.93,13603.0,80.84,80.98,80.84,80.93,13603.0
2023-09-26 12:45:00,80.94,81.02,80.89,80.9,14606.0,80.94,81.02,80.89,80.9,14606.0
2023-09-26 12:50:00,80.91,81.0,80.91,80.98,6154.0,80.91,81.0,80.91,80.98,6154.0
2023-09-26 12:55:00,80.98,81.0,80.92,80.93,10732.0,80.98,81.0,80.92,80.93,10732.0
2023-09-26 13:00:00,80.92,80.95,80.89,80.91,8071.0,80.92,80.95,80.89,80.91,8071.0
2023-09-26 13:05:00,80.87,80.88,80.75,80.85,16307.0,80.87,80.88,80.75,80.85,16307.0
2023-09-26 13:10:00,80.84,80.9,80.83,80.84,6228.0,80.84,80.9,80.83,80.84,6228.0
2023-09-26 13:15:00,80.83,80.89,80.82,80.84,6338.0,80.83,80.89,80.82,80.84,6338.0
2023-09-26 13:20:00,80.84,80.9,80.84,80.85,7064.0,80.84,80.9,80.84,80.85,7064.0
2023-09-26 13:25:00,80.84,80.9,80.83,80.89,7113.0,80.84,80.9,80.83,80.89,7113.0
2023-09-26 13:30:00,80.87,80.97,80.87,80.89,17225.0,80.87,80.97,80.87,80.89,17225.0
2023-09-26 13:35:00,80.87,80.88,80.78,80.81,8167.0,80.87,80.88,80.78,80.81,8167.0
2023-09-26 13:40:00,80.81,80.85,80.79,80.79,6628.0,80.81,80.85,80.79,80.79,6628.0
2023-09-26 13:45:00,80.79,80.86,80.79,80.85,9975.0,80.79,80.86,80.79,80.85,9975.0
2023-09-26 13:50:00,80.84,80.9,80.81,80.9,9547.0,80.84,80.9,80.81,80.9,9547.0
2023-09-26 13:55:00,80.9,80.99,80.88,80.97,12569.0,80.9,80.99,80.88,80.97,12569.0
2023-09-26 14:00:00,80.96,80.99,80.91,80.91,12699.0,80.96,80.99,80.91,80.91,12699.0
2023-09-26 14:05:00,80.91,80.93,80.83,80.86,18656.0,80.91,80.93,80.83,80.86,18656.0
2023-09-26 14:10:00,80.86,80.91,80.8,80.9,19528.0,80.86,80.91,80.8,80.9,19528.0
2023-09-26 14:15:00,80.89,80.91,80.79,80.83,24787.0,80.89,80.91,80.79,80.83,24787.0
2023-09-26 14:20:00,80.84,80.85,80.73,80.82,35682.0,80.84,80.85,80.73,80.82,35682.0
2023-09-26 14:25:00,80.8,80.81,80.69,80.78,54489.0,80.8,80.81,80.69,80.78,54489.0
2023-09-26 14:30:00,80.78,80.83,80.73,80.79,35498.0,80.78,80.83,80.73,80.79,35498.0
2023-09-26 14:35:00,80.79,80.84,80.78,80.83,8610.0,80.79,80.84,80.78,80.83,8610.0
2023-09-26 14:40:00,80.82,80.83,80.78,80.79,4835.0,80.82,80.83,80.78,80.79,4835.0
2023-09-26 14:45:00,80.8,80.81,80.78,80.81,4424.0,80.8,80.81,80.78,80.81,4424.0
2023-09-26 14:50:00,80.81,80.85,80.78,80.8,25908.0,80.81,80.85,80.78,80.8,25908.0
2023-09-26 14:55:00,80.8,80.83,80.79,80.81,11764.0,80.8,80.83,80.79,80.81,11764.0
2023-09-26 15:00:00,80.8,80.81,80.79,80.79,8282.0,80.8,80.81,80.79,80.79,8282.0
2023-09-26 15:05:00,80.79,80.87,80.79,80.84,16943.0,80.79,80.87,80.79,80.84,16943.0
2023-09-26 15:10:00,80.84,80.9,80.84,80.9,51622.0,80.84,80.9,80.84,80.9,51622.0
2023-09-26 15:15:00,80.89,80.9,80.87,80.89,28393.0,80.89,80.9,80.87,80.89,28393.0
2023-09-26 15:20:00,80.89,80.9,80.83,80.84,69675.0,80.89,80.9,80.83,80.84,69675.0
2023-09-26 15:25:00,80.84,80.87,80.8,80.82,49148.0,80.84,80.87,80.8,80.82,49148.0
2023-09-26 15:30:00,80.81,80.83,80.8,80.82,57024.0,80.81,80.83,80.8,80.82,57024.0
2023-09-26 15:35:00,80.83,80.85,80.82,80.84,40550.0,80.83,80.85,80.82,80.84,40550.0
2023-09-26 15:40:00,80.84,80.87,80.83,80.85,40554.0,80.84,80.87,80.83,80.85,40554.0
2023-09-26 15:45:00,80.85,80.85,80.83,80.84,35400.0,80.85,80.85,80.83,80.84,35400.0
2023-09-26 15:50:00,80.84,80.9,80.83,80.9,50064.0,80.84,80.9,80.83,80.9,50064.0
2023-09-26 15:55:00,80.9,80.92,80.87,80.9,100921.0,80.9,80.92,80.87,80.9,100921.0
2023-09-27 09:30:00,82.24,82.4,82.18,82.39,95690.0,82.24,82.4,82.18,82.39,95690.0
2023-09-27 09:35:00,82.41,82.5,82.05,82.14,106143.0,82.41,82.5,82.05,82.14,106143.0
2023-09-27 09:40:00,82.13,82.27,82.12,82.27,35441.0,82.13,82.27,82.12,82.27,35441.0
2023-09-27 09:45:00,82.27,82.37,82.18,82.21,106000.0,82.27,82.37,82.18,82.21,106000.0
2023-09-27 09:50:00,82.2,82.28,82.12,82.24,39268.0,82.2,82.28,82.12,82.24,39268.0
2023-09-27 09:55:00,82.23,82.32,82.21,82.3,35263.0,82.23,82.32,82.21,82.3,35263.0
2023-09-27 10:00:00,82.3,82.43,82.28,82.37,46566.0,82.3,82.43,82.28,82.37,46566.0
2023-09-27 10:05:00,82.39,82.42,82.28,82.34,36455.0,82.39,82.42,82.28,82.34,36455.0
2023-09-27 10:10:00,82.32,82.42,82.29,82.36,59400.0,82.32,82.42,82.29,82.36,59400.0
2023-09-27 10:15:00,82.38,82.44,82.26,82.35,25886.0,82.38,82.44,82.26,82.35,25886.0
2023-09-27 10:20:00,82.38,82.45,82.32,82.4,41664.0,82.38,82.45,82.32,82.4,41664.0
2023-09-27 10:25:00,82.41,82.43,82.31,82.38,57106.0,82.41,82.43,82.31,82.38,57106.0
2023-09-27 10:30:00,82.41,82.54,82.27,82.44,113542.0,82.41,82.54,82.27,82.44,113542.0
2023-09-27 10:35:00,82.45,82.48,82.26,82.38,89382.0,82.45,82.48,82.26,82.38,89382.0
2023-09-27 10:40:00,82.37,82.58,82.3,82.54,68674.0,82.37,82.58,82.3,82.54,68674.0
2023-09-27 10:45:00,82.55,82.71,82.4,82.69,67471.0,82.55,82.71,82.4,82.69,67471.0
2023-09-27 10:50:00,82.69,82.88,82.52,82.56,68406.0,82.69,82.88,82.52,82.56,68406.0
2023-09-27 10:55:00,82.54,82.67,82.5,82.55,50849.0,82.54,82.67,82.5,82.55,50849.0
2023-09-27 11:00:00,82.57,82.86,82.53,82.83,54379.0,82.57,82.86,82.53,82.83,54379.0
2023-09-27 11:05:00,82.84,82.89,82.75,82.88,32721.0,82.84,82.89,82.75,82.88,32721.0
2023-09-27 11:10:00,82.87,82.92,82.79,82.86,50695.0,82.87,82.92,82.79,82.86,50695.0
2023-09-27 11:15:00,82.84,83.16,82.8,83.04,109028.0,82.84,83.16,82.8,83.04,109028.0
2023-09-27 11:20:00,83.05,83.06,82.93,83.02,35494.0,83.05,83.06,82.93,83.02,35494.0
2023-09-27 11:25:00,83.01,83.2,82.99,83.1,74609.0,83.01,83.2,82.99,83.1,74609.0
2023-09-27 11:30:00,83.11,83.18,82.79,82.8,115395.0,83.11,83.18,82.79,82.8,115395.0
2023-09-27 11:35:00,82.79,83.05,82.77,82.9,42753.0,82.79,83.05,82.77,82.9,42753.0
2023-09-27 11:40:00,82.9,82.97,82.86,82.91,48505.0,82.9,82.97,82.86,82.91,48505.0
2023-09-27 11:45:00,82.91,82.92,82.77,82.79,42080.0,82.91,82.92,82.77,82.79,42080.0
2023-09-27 11:50:00,82.81,82.87,82.76,82.83,45844.0,82.81,82.87,82.76,82.83,45844.0
2023-09-27 11:55:00,82.81,82.98,82.81,82.97,51444.0,82.81,82.98,82.81,82.97,51444.0
2023-09-27 12:00:00,82.97,83.19,82.97,83.17,68428.0,82.97,83.19,82.97,83.17,68428.0
2023-09-27 12:05:00,83.17,83.29,83.14,83.2,77186.0,83.17,83.29,83.14,83.2,77186.0
2023-09-27 12:10:00,83.21,83.27,83.07,83.15,37558.0,83.21,83.27,83.07,83.15,37558.0
2023-09-27 12:15:00,83.15,83.17,83.09,83.12,27615.0,83.15,83.17,83.09,83.12,27615.0
2023-09-27 12:20:00,83.1,83.1,83.01,83.03,14327.0,83.1,83.1,83.01,83.03,14327.0
2023-09-27 12:25:00,83.03,83.12,82.94,83.04,30820.0,83.03,83.12,82.94,83.04,30820.0
2023-09-27 12:30:00,83.05,83.13,82.99,83.02,18053.0,83.05,83.13,82.99,83.02,18053.0
2023-09-27 12:35:00,83.01,83.14,82.99,83.13,17367.0,83.01,83.14,82.99,83.13,17367.0
2023-09-27 12:40:00,83.13,83.19,83.06,83.09,21306.0,83.13,83.19,83.06,83.09,21306.0
2023-09-27 12:45:00,83.09,83.21,83.04,83.14,46210.0,83.09,83.21,83.04,83.14,46210.0
2023-09-27 12:50:00,83.17,83.19,83.01,83.05,33809.0,83.17,83.19,83.01,83.05,33809.0
2023-09-27 12:55:00,83.04,83.1,82.99,83.1,36899.0,83.04,83.1,82.99,83.1,36899.0
2023-09-27 13:00:00,83.09,83.13,83.06,83.08,17071.0,83.09,83.13,83.06,83.08,17071.0
2023-09-27 13:05:00,83.08,83.12,82.94,82.99,27729.0,83.08,83.12,82.94,82.99,27729.0
2023-09-27 13:10:00,82.98,83.02,82.95,82.96,20358.0,82.98,83.02,82.95,82.96,20358.0
2023-09-27 13:15:00,82.95,83.01,82.88,82.95,26504.0,82.95,83.01,82.88,82.95,26504.0
2023-09-27 13:20:00,82.94,82.94,82.79,82.8,30590.0,82.94,82.94,82.79,82.8,30590.0
2023-09-27 13:25:00,82.8,82.86,82.79,82.84,17148.0,82.8,82.86,82.79,82.84,17148.0
2023-09-27 13:30:00,82.83,82.99,82.83,82.87,20744.0,82.83,82.99,82.83,82.87,20744.0
2023-09-27 13:35:00,82.89,82.89,82.79,82.81,12320.0,82.89,82.89,82.79,82.81,12320.0
2023-09-27 13:40:00,82.82,82.91,82.81,82.89,27306.0,82.82,82.91,82.81,82.89,27306.0
2023-09-27 13:45:00,82.88,82.95,82.84,82.85,15102.0,82.88,82.95,82.84,82.85,15102.0
2023-09-27 13:50:00,82.84,83.0,82.82,82.99,16369.0,82.84,83.0,82.82,82.99,16369.0
2023-09-27 13:55:00,82.98,83.0,82.92,82.93,14744.0,82.98,83.0,82.92,82.93,14744.0
2023-09-27 14:00:00,82.94,82.98,82.88,82.91,31211.0,82.94,82.98,82.88,82.91,31211.0
2023-09-27 14:05:00,82.91,83.05,82.88,83.03,16658.0,82.91,83.05,82.88,83.03,16658.0
2023-09-27 14:10:00,83.02,83.13,83.01,83.13,23399.0,83.02,83.13,83.01,83.13,23399.0
2023-09-27 14:15:00,83.12,83.18,83.06,83.18,39742.0,83.12,83.18,83.06,83.18,39742.0
2023-09-27 14:20:00,83.17,83.26,83.09,83.23,66382.0,83.17,83.26,83.09,83.23,66382.0
2023-09-27 14:25:00,83.25,83.28,82.89,82.95,121583.0,83.25,83.28,82.89,82.95,121583.0
2023-09-27 14:30:00,82.96,83.07,82.94,83.06,34268.0,82.96,83.07,82.94,83.06,34268.0
2023-09-27 14:35:00,83.05,83.14,83.04,83.12,25976.0,83.05,83.14,83.04,83.12,25976.0
2023-09-27 14:40:00,83.12,83.12,83.03,83.05,16557.0,83.12,83.12,83.03,83.05,16557.0
2023-09-27 14:45:00,83.06,83.08,83.02,83.03,23926.0,83.06,83.08,83.02,83.03,23926.0
2023-09-27 14:50:00,83.04,83.05,83.02,83.04,22335.0,83.04,83.05,83.02,83.04,22335.0
2023-09-27 14:55:00,83.04,83.06,82.97,82.98,30951.0,83.04,83.06,82.97,82.98,30951.0
2023-09-27 15:00:00,82.98,83.03,82.95,83.0,15458.0,82.98,83.03,82.95,83.0,15458.0
2023-09-27 15:05:00,83.0,83.04,82.99,83.03,77683.0,83.0,83.04,82.99,83.03,77683.0
2023-09-27 15:10:00,83.01,83.04,82.89,82.89,29364.0,83.01,83.04,82.89,82.89,29364.0
2023-09-27 15:15:00,82.89,83.03,82.89,83.02,72423.0,82.89,83.03,82.89,83.02,72423.0
2023-09-27 15:20:00,83.01,83.06,83.0,83.03,40089.0,83.01,83.06,83.0,83.03,40089.0
2023-09-27 15:25:00,83.03,83.05,83.01,83.03,34502.0,83.03,83.05,83.01,83.03,34502.0
2023-09-27 15:30:00,83.02,83.07,82.99,83.07,24891.0,83.02,83.07,82.99,83.07,24891.0
2023-09-27 15:35:00,83.07,83.07,83.01,83.02,22648.0,83.07,83.07,83.01,83.02,22648.0
2023-09-27 15:40:00,83.02,83.03,82.95,82.97,20799.0,83.02,83.03,82.95,82.97,20799.0
2023-09-27 15:45:00,82.96,83.04,82.96,83.01,38142.0,82.96,83.04,82.96,83.01,38142.0
2023-09-27 15:50:00,83.01,83.01,82.88,82.9,131913.0,83.01,83.01,82.88,82.9,131913.0
2023-09-27 15:55:00,82.89,82.91,82.86,82.88,203066.0,82.89,82.91,82.86,82.88,203066.0
2023-09-28 09:30:00,82.32,82.42,82.18,82.21,85168.0,82.32,82.42,82.18,82.21,85168.0
2023-09-28 09:35:00,82.2,82.26,82.12,82.2,59061.0,82.2,82.26,82.12,82.2,59061.0
2023-09-28 09:40:00,82.19,82.31,82.13,82.15,49905.0,82.19,82.31,82.13,82.15,49905.0
2023-09-28 09:45:00,82.13,82.3,82.12,82.22,31317.0,82.13,82.3,82.12,82.22,31317.0
2023-09-28 09:50:00,82.26,82.42,82.25,82.29,42762.0,82.26,82.42,82.25,82.29,42762.0
2023-09-28 09:55:00,82.27,82.27,82.17,82.25,36594.0,82.27,82.27,82.17,82.25,36594.0
2023-09-28 10:00:00,82.27,82.34,82.18,82.25,40113.0,82.27,82.34,82.18,82.25,40113.0
2023-09-28 10:05:00,82.24,82.45,82.22,82.41,25952.0,82.24,82.45,82.22,82.41,25952.0
2023-09-28 10:10:00,82.38,82.44,82.27,82.3,46540.0,82.38,82.44,82.27,82.3,46540.0
2023-09-28 10:15:00,82.32,82.33,81.95,82.12,116810.0,82.32,82.33,81.95,82.12,116810.0
2023-09-28 10:20:00,82.13,82.3,82.13,82.18,31168.0,82.13,82.3,82.13,82.18,31168.0
2023-09-28 10:25:00,82.19,82.26,82.1,82.24,35752.0,82.19,82.26,82.1,82.24,35752.0
2023-09-28 10:30:00,82.24,82.3,82.16,82.29,16747.0,82.24,82.3,82.16,82.29,16747.0
2023-09-28 10:35:00,82.29,82.5,82.26,82.44,48263.0,82.29,82.5,82.26,82.44,48263.0
2023-09-28 10:40:00,82.45,82.45,82.27,82.39,26193.0,82.45,82.45,82.27,82.39,26193.0
2023-09-28 10:45:00,82.38,82.42,82.2,82.23,15436.0,82.38,82.42,82.2,82.23,15436.0
2023-09-28 10:50:00,82.2,82.23,82.13,82.18,23077.0,82.2,82.23,82.13,82.18,23077.0
2023-09-28 10:55:00,82.17,82.21,82.04,82.12,38615.0,82.17,82.21,82.04,82.12,38615.0
2023-09-28 11:00:00,82.16,82.39,82.14,82.36,23372.0,82.16,82.39,82.14,82.36,23372.0
2023-09-28 11:05:00,82.39,82.59,82.39,82.4,53925.0,82.39,82.59,82.39,82.4,53925.0
2023-09-28 11:10:00,82.41,82.5,82.3,82.37,20104.0,82.41,82.5,82.3,82.37,20104.0
2023-09-28 11:15:00,82.38,82.43,82.33,82.42,11900.0,82.38,82.43,82.33,82.42,11900.0
2023-09-28 11:20:00,82.43,82.6,82.32,82.53,79387.0,82.43,82.6,82.32,82.53,79387.0
2023-09-28 11:25:00,82.54,82.61,82.38,82.39,49832.0,82.54,82.61,82.38,82.39,49832.0
2023-09-28 11:30:00,82.36,82.48,82.21,82.47,63946.0,82.36,82.48,82.21,82.47,63946.0
2023-09-28 11:35:00,82.48,82.48,82.37,82.4,19504.0,82.48,82.48,82.37,82.4,19504.0
2023-09-28 11:40:00,82.4,82.53,82.38,82.5,17663.0,82.4,82.53,82.38,82.5,17663.0
2023-09-28 11:45:00,82.5,82.61,82.44,82.46,22198.0,82.5,82.61,82.44,82.46,22198.0
2023-09-28 11:50:00,82.47,82.52,82.31,82.31,24637.0,82.47,82.52,82.31,82.31,24637.0
2023-09-28 11:55:00,82.31,82.4,82.22,82.34,37605.0,82.31,82.4,82.22,82.34,37605.0
2023-09-28 12:00:00,82.34,82.36,82.19,82.21,28170.0,82.34,82.36,82.19,82.21,28170.0
2023-09-28 12:05:00,82.21,82.27,82.16,82.26,27775.0,82.21,82.27,82.16,82.26,27775.0
2023-09-28 12:10:00,82.26,82.31,82.2,82.31,12352.0,82.26,82.31,82.2,82.31,12352.0
2023-09-28 12:15:00,82.3,82.33,82.21,82.26,23288.0,82.3,82.33,82.21,82.26,23288.0
2023-09-28 12:20:00,82.3,82.3,82.16,82.18,4900.0,82.3,82.3,82.16,82.18,4900.0
2023-09-28 12:25:00,82.17,82.23,82.07,82.14,23029.0,82.17,82.23,82.07,82.14,23029.0
2023-09-28 12:30:00,82.09,82.11,81.95,82.03,42450.0,82.09,82.11,81.95,82.03,42450.0
2023-09-28 12:35:00,82.03,82.08,81.97,82.04,19998.0,82.03,82.08,81.97,82.04,19998.0
2023-09-28 12:40:00,82.04,82.16,82.01,82.01,19100.0,82.04,82.16,82.01,82.01,19100.0
2023-09-28 12:45:00,82.0,82.04,81.98,82.0,4200.0,82.0,82.04,81.98,82.0,4200.0
2023-09-28 12:50:00,82.01,82.06,81.95,81.96,11529.0,82.01,82.06,81.95,81.96,11529.0
2023-09-28 12:55:00,81.96,82.05,81.91,81.99,57388.0,81.96,82.05,81.91,81.99,57388.0
2023-09-28 13:00:00,82.02,82.04,81.85,81.86,39268.0,82.02,82.04,81.85,81.86,39268.0
2023-09-28 13:05:00,81.87,81.9,81.82,81.85,36513.0,81.87,81.9,81.82,81.85,36513.0
2023-09-28 13:10:00,81.85,81.88,81.6,81.61,79315.0,81.85,81.88,81.6,81.61,79315.0
2023-09-28 13:15:00,81.61,81.61,81.31,81.34,76060.0,81.61,81.61,81.31,81.34,76060.0
2023-09-28 13:20:00,81.37,81.58,81.37,81.49,70900.0,81.37,81.58,81.37,81.49,70900.0
2023-09-28 13:25:00,81.48,81.49,81.32,81.44,97666.0,81.48,81.49,81.32,81.44,97666.0
2023-09-28 13:30:00,81.43,81.44,81.33,81.42,21521.0,81.43,81.44,81.33,81.42,21521.0
2023-09-28 13:35:00,81.46,81.55,81.45,81.54,22992.0,81.46,81.55,81.45,81.54,22992.0
2023-09-28 13:40:00,81.53,81.59,81.38,81.38,18419.0,81.53,81.59,81.38,81.38,18419.0
2023-09-28 13:45:00,81.4,81.43,81.35,81.4,6250.0,81.4,81.43,81.35,81.4,6250.0
2023-09-28 13:50:00,81.35,81.48,81.34,81.47,20204.0,81.35,81.48,81.34,81.47,20204.0
2023-09-28 13:55:00,81.46,81.46,81.34,81.4,18804.0,81.46,81.46,81.34,81.4,18804.0
2023-09-28 14:00:00,81.41,81.53,81.41,81.5,15257.0,81.41,81.53,81.41,81.5,15257.0
2023-09-28 14:05:00,81.5,81.55,81.39,81.54,36067.0,81.5,81.55,81.39,81.54,36067.0
2023-09-28 14:10:00,81.56,81.59,81.49,81.5,30493.0,81.56,81.59,81.49,81.5,30493.0
2023-09-28 14:15:00,81.5,81.58,81.43,81.48,21550.0,81.5,81.58,81.43,81.48,21550.0
2023-09-28 14:20:00,81.49,81.5,81.22,81.41,61194.0,81.49,81.5,81.22,81.41,61194.0
2023-09-28 14:25:00,81.42,81.54,81.4,81.44,91063.0,81.42,81.54,81.4,81.44,91063.0
2023-09-28 14:30:00,81.45,81.49,81.4,81.42,55020.0,81.45,81.49,81.4,81.42,55020.0
2023-09-28 14:35:00,81.42,81.54,81.39,81.52,33530.0,81.42,81.54,81.39,81.52,33530.0
2023-09-28 14:40:00,81.54,81.54,81.44,81.45,11327.0,81.54,81.54,81.44,81.45,11327.0
2023-09-28 14:45:00,81.47,81.52,81.47,81.49,10954.0,81.47,81.52,81.47,81.49,10954.0
2023-09-28 14:50:00,81.49,81.49,81.45,81.46,6070.0,81.49,81.49,81.45,81.46,6070.0
2023-09-28 14:55:00,81.45,81.51,81.43,81.5,12104.0,81.45,81.51,81.43,81.5,12104.0
2023-09-28 15:00:00,81.52,81.68,81.52,81.68,14150.0,81.52,81.68,81.52,81.68,14150.0
2023-09-28 15:05:00,81.68,81.68,81.57,81.58,9925.0,81.68,81.68,81.57,81.58,9925.0
2023-09-28 15:10:00,81.58,81.58,81.52,81.53,7601.0,81.58,81.58,81.52,81.53,7601.0
2023-09-28 15:15:00,81.54,81.6,81.51,81.59,16928.0,81.54,81.6,81.51,81.59,16928.0
2023-09-28 15:20:00,81.59,81.61,81.58,81.61,11680.0,81.59,81.61,81.58,81.61,11680.0
2023-09-28 15:25:00,81.6,81.65,81.59,81.64,14967.0,81.6,81.65,81.59,81.64,14967.0
2023-09-28 15:30:00,81.64,81.67,81.59,81.62,26975.0,81.64,81.67,81.59,81.62,26975.0
2023-09-28 15:35:00,81.61,81.61,81.53,81.56,13580.0,81.61,81.61,81.53,81.56,13580.0
2023-09-28 15:40:00,81.56,81.59,81.55,81.59,28544.0,81.56,81.59,81.55,81.59,28544.0
2023-09-28 15:45:00,81.6,81.62,81.58,81.6,39607.0,81.6,81.62,81.58,81.6,39607.0
2023-09-28 15:50:00,81.61,81.63,81.57,81.59,42478.0,81.61,81.63,81.57,81.59,42478.0
2023-09-28 15:55:00,81.59,81.61,81.55,81.59,128149.0,81.59,81.61,81.55,81.59,128149.0
2023-09-29 09:30:00,81.9,81.94,81.51,81.56,85982.0,81.9,81.94,81.51,81.56,85982.0
2023-09-29 09:35:00,81.59,81.66,81.42,81.52,64134.0,81.59,81.66,81.42,81.52,64134.0
2023-09-29 09:40:00,81.54,81.54,81.41,81.46,24650.0,81.54,81.54,81.41,81.46,24650.0
2023-09-29 09:45:00,81.45,81.56,81.23,81.32,95551.0,81.45,81.56,81.23,81.32,95551.0
2023-09-29 09:50:00,81.3,81.42,81.27,81.36,21587.0,81.3,81.42,81.27,81.36,21587.0
2023-09-29 09:55:00,81.4,81.44,81.28,81.39,24614.0,81.4,81.44,81.28,81.39,24614.0
2023-09-29 10:00:00,81.4,81.48,81.14,81.23,32339.0,81.4,81.48,81.14,81.23,32339.0
2023-09-29 10:05:00,81.23,81.23,81.04,81.11,25881.0,81.23,81.23,81.04,81.11,25881.0
2023-09-29 10:10:00,81.12,81.12,80.94,81.04,33042.0,81.12,81.12,80.94,81.04,33042.0
2023-09-29 10:15:00,81.04,81.12,80.95,81.07,38582.0,81.04,81.12,80.95,81.07,38582.0
2023-09-29 10:20:00,81.06,81.06,80.77,80.84,81418.0,81.06,81.06,80.77,80.84,81418.0
2023-09-29 10:25:00,80.83,80.95,80.78,80.79,49898.0,80.83,80.95,80.78,80.79,49898.0
2023-09-29 10:30:00,80.8,80.91,80.72,80.91,36218.0,80.8,80.91,80.72,80.91,36218.0
2023-09-29 10:35:00,80.92,81.05,80.91,80.98,45953.0,80.92,81.05,80.91,80.98,45953.0
2023-09-29 10:40:00,80.98,80.98,80.79,80.82,24230.0,80.98,80.98,80.79,80.82,24230.0
2023-09-29 10:45:00,80.83,80.95,80.74,80.74,20700.0,80.83,80.95,80.74,80.74,20700.0
2023-09-29 10:50:00,80.76,80.85,80.71,80.83,19433.0,80.76,80.85,80.71,80.83,19433.0
2023-09-29 10:55:00,80.81,80.9,80.78,80.81,16987.0,80.81,80.9,80.78,80.81,16987.0
2023-09-29 11:00:00,80.81,80.87,80.69,80.73,39700.0,80.81,80.87,80.69,80.73,39700.0
2023-09-29 11:05:00,80.75,80.77,80.66,80.76,18500.0,80.75,80.77,80.66,80.76,18500.0
2023-09-29 11:10:00,80.78,81.05,80.78,81.01,33784.0,80.78,81.05,80.78,81.01,33784.0
2023-09-29 11:15:00,81.02,81.03,80.91,80.98,18497.0,81.02,81.03,80.91,80.98,18497.0
2023-09-29 11:20:00,80.97,81.21,80.9,81.19,35273.0,80.97,81.21,80.9,81.19,35273.0
2023-09-29 11:25:00,81.19,81.21,81.04,81.09,54600.0,81.19,81.21,81.04,81.09,54600.0
2023-09-29 11:30:00,81.07,81.17,80.94,80.94,40911.0,81.07,81.17,80.94,80.94,40911.0
2023-09-29 11:35:00,80.96,81.07,80.91,81.07,24259.0,80.96,81.07,80.91,81.07,24259.0
2023-09-29 11:40:00,81.03,81.16,81.03,81.11,34458.0,81.03,81.16,81.03,81.11,34458.0
2023-09-29 11:45:00,81.13,81.13,81.0,81.09,11599.0,81.13,81.13,81.0,81.09,11599.0
2023-09-29 11:50:00,81.08,81.08,80.82,80.9,15016.0,81.08,81.08,80.82,80.9,15016.0
2023-09-29 11:55:00,80.88,81.07,80.87,81.04,31539.0,80.88,81.07,80.87,81.04,31539.0
2023-09-29 12:00:00,81.06,81.1,80.93,80.98,18409.0,81.06,81.1,80.93,80.98,18409.0
2023-09-29 12:05:00,80.98,81.15,80.98,81.13,11129.0,80.98,81.15,80.98,81.13,11129.0
2023-09-29 12:10:00,81.12,81.24,81.06,81.18,45272.0,81.12,81.24,81.06,81.18,45272.0
2023-09-29 12:15:00,81.17,81.37,81.16,81.32,29710.0,81.17,81.37,81.16,81.32,29710.0
2023-09-29 12:20:00,81.33,81.5,81.26,81.48,51907.0,81.33,81.5,81.26,81.48,51907.0
2023-09-29 12:25:00,81.48,81.54,81.28,81.3,31917.0,81.48,81.54,81.28,81.3,31917.0
2023-09-29 12:30:00,81.28,81.38,81.23,81.38,56246.0,81.28,81.38,81.23,81.38,56246.0
2023-09-29 12:35:00,81.38,81.4,81.18,81.18,12437.0,81.38,81.4,81.18,81.18,12437.0
2023-09-29 12:40:00,81.16,81.21,81.11,81.17,12480.0,81.16,81.21,81.11,81.17,12480.0
2023-09-29 12:45:00,81.18,81.26,81.11,81.25,19328.0,81.18,81.26,81.11,81.25,19328.0
2023-09-29 12:50:00,81.25,81.28,81.16,81.21,14218.0,81.25,81.28,81.16,81.21,14218.0
2023-09-29 12:55:00,81.19,81.38,81.19,81.33,9400.0,81.19,81.38,81.19,81.33,9400.0
2023-09-29 13:00:00,81.31,81.33,81.16,81.25,10841.0,81.31,81.33,81.16,81.25,10841.0
2023-09-29 13:05:00,81.24,81.26,81.13,81.15,15532.0,81.24,81.26,81.13,81.15,15532.0
2023-09-29 13:10:00,81.15,81.16,80.97,81.03,10295.0,81.15,81.16,80.97,81.03,10295.0
2023-09-29 13:15:00,81.01,81.09,80.97,81.09,10919.0,81.01,81.09,80.97,81.09,10919.0
2023-09-29 13:20:00,81.06,81.1,81.01,81.01,7498.0,81.06,81.1,81.01,81.01,7498.0
2023-09-29 13:25:00,81.0,81.02,80.93,80.94,10646.0,81.0,81.02,80.93,80.94,10646.0
2023-09-29 13:30:00,80.94,80.96,80.81,80.82,15104.0,80.94,80.96,80.81,80.82,15104.0
2023-09-29 13:35:00,80.82,80.85,80.76,80.77,7993.0,80.82,80.85,80.76,80.77,7993.0
2023-09-29 13:40:00,80.79,80.81,80.72,80.8,11373.0,80.79,80.81,80.72,80.8,11373.0
2023-09-29 13:45:00,80.81,80.83,80.54,80.55,53851.0,80.81,80.83,80.54,80.55,53851.0
2023-09-29 13:50:00,80.53,80.63,80.47,80.6,23997.0,80.53,80.63,80.47,80.6,23997.0
2023-09-29 13:55:00,80.6,80.71,80.59,80.66,28859.0,80.6,80.71,80.59,80.66,28859.0
2023-09-29 14:00:00,80.66,80.7,80.59,80.7,12425.0,80.66,80.7,80.59,80.7,12425.0
2023-09-29 14:05:00,80.69,80.78,80.66,80.68,14541.0,80.69,80.78,80.66,80.68,14541.0
2023-09-29 14:10:00,80.67,80.69,80.61,80.64,17617.0,80.67,80.69,80.61,80.64,17617.0
2023-09-29 14:15:00,80.64,80.83,80.64,80.78,12635.0,80.64,80.83,80.64,80.78,12635.0
2023-09-29 14:20:00,80.8,80.91,80.76,80.82,9135.0,80.8,80.91,80.76,80.82,9135.0
2023-09-29 14:25:00,80.83,80.83,80.64,80.73,40256.0,80.83,80.83,80.64,80.73,40256.0
2023-09-29 14:30:00,80.72,80.76,80.62,80.75,27176.0,80.72,80.76,80.62,80.75,27176.0
2023-09-29 14:35:00,80.75,80.79,80.7,80.7,6670.0,80.75,80.79,80.7,80.7,6670.0
2023-09-29 14:40:00,80.72,80.75,80.66,80.72,12603.0,80.72,80.75,80.66,80.72,12603.0
2023-09-29 14:45:00,80.73,80.78,80.71,80.76,14086.0,80.73,80.78,80.71,80.76,14086.0
2023-09-29 14:50:00,80.75,80.78,80.74,80.75,12738.0,80.75,80.78,80.74,80.75,12738.0
2023-09-29 14:55:00,80.76,80.77,80.72,80.73,17847.0,80.76,80.77,80.72,80.73,17847.0
2023-09-29 15:00:00,80.73,80.76,80.68,80.68,10884.0,80.73,80.76,80.68,80.68,10884.0
2023-09-29 15:05:00,80.69,80.73,80.67,80.71,11962.0,80.69,80.73,80.67,80.71,11962.0
2023-09-29 15:10:00,80.71,80.83,80.71,80.82,9329.0,80.71,80.83,80.71,80.82,9329.0
2023-09-29 15:15:00,80.83,80.9,80.82,80.86,23933.0,80.83,80.9,80.82,80.86,23933.0
2023-09-29 15:20:00,80.85,80.89,80.83,80.88,5330.0,80.85,80.89,80.83,80.88,5330.0
2023-09-29 15:25:00,80.89,80.93,80.89,80.92,3910.0,80.89,80.93,80.89,80.92,3910.0
2023-09-29 15:30:00,80.92,81.0,80.92,80.98,16537.0,80.92,81.0,80.92,80.98,16537.0
2023-09-29 15:35:00,80.98,81.03,80.97,81.02,11870.0,80.98,81.03,80.97,81.02,11870.0
2023-09-29 15:40:00,81.02,81.08,81.01,81.03,36592.0,81.02,81.08,81.01,81.03,36592.0
2023-09-29 15:45:00,81.03,81.03,80.92,80.95,35938.0,81.03,81.03,80.92,80.95,35938.0
2023-09-29 15:50:00,80.95,80.96,80.85,80.86,36730.0,80.95,80.96,80.85,80.86,36730.0
2023-09-29 15:55:00,80.86,80.88,80.8,80.85,92949.0,80.86,80.88,80.8,80.85,92949.0
2023-10-02 09:30:00,81.18,81.28,80.95,81.09,45969.0,81.18,81.28,80.95,81.09,45969.0
2023-10-02 09:35:00,81.06,81.06,80.91,80.97,11113.0,81.06,81.06,80.91,80.97,11113.0
2023-10-02 09:40:00,80.97,81.05,80.84,80.87,46930.0,80.97,81.05,80.84,80.87,46930.0
2023-10-02 09:45:00,80.85,80.85,80.41,80.47,65273.0,80.85,80.85,80.41,80.47,65273.0
2023-10-02 09:50:00,80.44,80.46,80.16,80.32,70021.0,80.44,80.46,80.16,80.32,70021.0
2023-10-02 09:55:00,80.35,80.49,80.21,80.45,25726.0,80.35,80.49,80.21,80.45,25726.0
2023-10-02 10:00:00,80.45,80.71,80.31,80.59,17103.0,80.45,80.71,80.31,80.59,17103.0
2023-10-02 10:05:00,80.57,80.57,80.3,80.35,29264.0,80.57,80.57,80.3,80.35,29264.0
2023-10-02 10:10:00,80.33,80.43,80.0,80.03,107474.0,80.33,80.43,80.0,80.03,107474.0
2023-10-02 10:15:00,80.06,80.06,79.85,79.91,156719.0,80.06,80.06,79.85,79.91,156719.0
2023-10-02 10:20:00,79.92,80.01,79.8,79.88,88120.0,79.92,80.01,79.8,79.88,88120.0
2023-10-02 10:25:00,79.9,79.96,79.63,79.76,65858.0,79.9,79.96,79.63,79.76,65858.0
2023-10-02 10:30:00,79.73,79.96,79.72,79.85,61756.0,79.73,79.96,79.72,79.85,61756.0
2023-10-02 10:35:00,79.84,79.86,79.65,79.72,25950.0,79.84,79.86,79.65,79.72,25950.0
2023-10-02 10:40:00,79.73,79.75,79.5,79.69,181547.0,79.73,79.75,79.5,79.69,181547.0
2023-10-02 10:45:00,79.68,79.74,79.49,79.51,61521.0,79.68,79.74,79.49,79.51,61521.0
2023-10-02 10:50:00,79.49,79.62,79.39,79.62,27673.0,79.49,79.62,79.39,79.62,27673.0
2023-10-02 10:55:00,79.62,79.77,79.6,79.75,116484.0,79.62,79.77,79.6,79.75,116484.0
2023-10-02 11:00:00,79.74,79.97,79.72,79.92,52618.0,79.74,79.97,79.72,79.92,52618.0
2023-10-02 11:05:00,79.89,79.89,79.68,79.71,66754.0,79.89,79.89,79.68,79.71,66754.0
2023-10-02 11:10:00,79.74,79.77,79.57,79.6,42045.0,79.74,79.77,79.57,79.6,42045.0
2023-10-02 11:15:00,79.63,79.67,79.58,79.59,34471.0,79.63,79.67,79.58,79.59,34471.0
2023-10-02 11:20:00,79.62,79.75,79.47,79.52,35807.0,79.62,79.75,79.47,79.52,35807.0
2023-10-02 11:25:00,79.51,79.52,79.43,79.44,41032.0,79.51,79.52,79.43,79.44,41032.0
2023-10-02 11:30:00,79.44,79.7,79.41,79.65,55356.0,79.44,79.7,79.41,79.65,55356.0
2023-10-02 11:35:00,79.63,79.75,79.59,79.75,50196.0,79.63,79.75,79.59,79.75,50196.0
2023-10-02 11:40:00,79.76,79.87,79.73,79.78,23564.0,79.76,79.87,79.73,79.78,23564.0
2023-10-02 11:45:00,79.81,79.91,79.75,79.88,22483.0,79.81,79.91,79.75,79.88,22483.0
2023-10-02 11:50:00,79.86,79.96,79.86,79.89,39154.0,79.86,79.96,79.86,79.89,39154.0
2023-10-02 11:55:00,79.87,79.87,79.76,79.76,19711.0,79.87,79.87,79.76,79.76,19711.0
2023-10-02 12:00:00,79.77,79.93,79.77,79.84,19979.0,79.77,79.93,79.77,79.84,19979.0
2023-10-02 12:05:00,79.87,80.0,79.87,79.94,25908.0,79.87,80.0,79.87,79.94,25908.0
2023-10-02 12:10:00,79.98,80.07,79.97,80.01,33229.0,79.98,80.07,79.97,80.01,33229.0
2023-10-02 12:15:00,80.0,80.0,79.87,79.89,10907.0,80.0,80.0,79.87,79.89,10907.0
2023-10-02 12:20:00,79.95,80.13,79.93,80.06,21322.0,79.95,80.13,79.93,80.06,21322.0
2023-10-02 12:25:00,80.07,80.1,79.98,80.0,12902.0,80.07,80.1,79.98,80.0,12902.0
2023-10-02 12:30:00,79.98,80.08,79.92,79.95,16027.0,79.98,80.08,79.92,79.95,16027.0
2023-10-02 12:35:00,79.93,79.96,79.84,79.87,26894.0,79.93,79.96,79.84,79.87,26894.0
2023-10-02 12:40:00,79.89,79.96,79.86,79.91,15040.0,79.89,79.96,79.86,79.91,15040.0
2023-10-02 12:45:00,79.9,80.01,79.89,79.94,18149.0,79.9,80.01,79.89,79.94,18149.0
2023-10-02 12:50:00,79.97,80.08,79.91,79.97,21714.0,79.97,80.08,79.91,79.97,21714.0
2023-10-02 12:55:00,79.99,80.02,79.93,79.96,14420.0,79.99,80.02,79.93,79.96,14420.0
2023-10-02 13:00:00,79.94,79.96,79.84,79.87,13019.0,79.94,79.96,79.84,79.87,13019.0
2023-10-02 13:05:00,79.9,79.94,79.86,79.9,11530.0,79.9,79.94,79.86,79.9,11530.0
2023-10-02 13:10:00,79.89,79.91,79.78,79.82,25802.0,79.89,79.91,79.78,79.82,25802.0
2023-10-02 13:15:00,79.84,79.84,79.78,79.81,16800.0,79.84,79.84,79.78,79.81,16800.0
2023-10-02 13:20:00,79.81,79.84,79.64,79.7,23528.0,79.81,79.84,79.64,79.7,23528.0
2023-10-02 13:25:00,79.69,79.75,79.61,79.63,12985.0,79.69,79.75,79.61,79.63,12985.0
2023-10-02 13:30:00,79.62,79.66,79.58,79.61,8425.0,79.62,79.66,79.58,79.61,8425.0
2023-10-02 13:35:00,79.62,79.63,79.57,79.57,7200.0,79.62,79.63,79.57,79.57,7200.0
2023-10-02 13:40:00,79.58,79.62,79.57,79.57,16538.0,79.58,79.62,79.57,79.57,16538.0
2023-10-02 13:45:00,79.58,79.66,79.54,79.55,23329.0,79.58,79.66,79.54,79.55,23329.0
2023-10-02 13:50:00,79.55,79.59,79.5,79.53,14214.0,79.55,79.59,79.5,79.53,14214.0
2023-10-02 13:55:00,79.53,79.59,79.52,79.52,7047.0,79.53,79.59,79.52,79.52,7047.0
2023-10-02 14:00:00,79.55,79.56,79.47,79.5,11746.0,79.55,79.56,79.47,79.5,11746.0
2023-10-02 14:05:00,79.48,79.54,79.38,79.45,20317.0,79.48,79.54,79.38,79.45,20317.0
2023-10-02 14:10:00,79.46,79.55,79.4,79.44,24060.0,79.46,79.55,79.4,79.44,24060.0
2023-10-02 14:15:00,79.47,79.54,79.45,79.47,11873.0,79.47,79.54,79.45,79.47,11873.0
2023-10-02 14:20:00,79.47,79.53,79.41,79.53,49351.0,79.47,79.53,79.41,79.53,49351.0
2023-10-02 14:25:00,79.53,79.53,79.41,79.46,74900.0,79.53,79.53,79.41,79.46,74900.0
2023-10-02 14:30:00,79.45,79.45,79.35,79.4,38102.0,79.45,79.45,79.35,79.4,38102.0
2023-10-02 14:35:00,79.4,79.4,79.29,79.29,14256.0,79.4,79.4,79.29,79.29,14256.0
2023-10-02 14:40:00,79.3,79.32,79.19,79.28,30893.0,79.3,79.32,79.19,79.28,30893.0
2023-10-02 14:45:00,79.3,79.35,79.29,79.34,44650.0,79.3,79.35,79.29,79.34,44650.0
2023-10-02 14:50:00,79.37,79.37,79.3,79.34,18633.0,79.37,79.37,79.3,79.34,18633.0
2023-10-02 14:55:00,79.33,79.35,79.3,79.32,10515.0,79.33,79.35,79.3,79.32,10515.0
2023-10-02 15:00:00,79.31,79.34,79.3,79.32,19854.0,79.31,79.34,79.3,79.32,19854.0
2023-10-02 15:05:00,79.31,79.37,79.27,79.34,35029.0,79.31,79.37,79.27,79.34,35029.0
2023-10-02 15:10:00,79.34,79.35,79.25,79.26,20006.0,79.34,79.35,79.25,79.26,20006.0
2023-10-02 15:15:00,79.27,79.31,79.27,79.3,10089.0,79.27,79.31,79.27,79.3,10089.0
2023-10-02 15:20:00,79.3,79.35,79.29,79.34,10216.0,79.3,79.35,79.29,79.34,10216.0
2023-10-02 15:25:00,79.33,79.36,79.3,79.31,94281.0,79.33,79.36,79.3,79.31,94281.0
2023-10-02 15:30:00,79.31,79.35,79.31,79.35,46701.0,79.31,79.35,79.31,79.35,46701.0
2023-10-02 15:35:00,79.36,79.42,79.31,79.4,59493.0,79.36,79.42,79.31,79.4,59493.0
2023-10-02 15:40:00,79.39,79.46,79.39,79.45,55089.0,79.39,79.46,79.39,79.45,55089.0
2023-10-02 15:45:00,79.46,79.47,79.42,79.43,86727.0,79.46,79.47,79.42,79.43,86727.0
2023-10-02 15:50:00,79.42,79.5,79.41,79.47,31498.0,79.42,79.5,79.41,79.47,31498.0
2023-10-02 15:55:00,79.47,79.48,79.39,79.39,168853.0,79.47,79.48,79.39,79.39,168853.0
2023-10-03 09:30:00,79.81,79.81,79.68,79.76,33155.0,79.81,79.81,79.68,79.76,33155.0
2023-10-03 09:35:00,79.79,79.84,79.59,79.69,52655.0,79.79,79.84,79.59,79.69,52655.0
2023-10-03 09:40:00,79.68,79.82,79.56,79.82,50606.0,79.68,79.82,79.56,79.82,50606.0
2023-10-03 09:45:00,79.82,79.99,79.73,79.89,102150.0,79.82,79.99,79.73,79.89,102150.0
2023-10-03 09:50:00,79.87,79.87,79.72,79.76,38110.0,79.87,79.87,79.72,79.76,38110.0
2023-10-03 09:55:00,79.78,79.78,79.64,79.71,19188.0,79.78,79.78,79.64,79.71,19188.0
2023-10-03 10:00:00,79.71,79.74,79.53,79.64,45962.0,79.71,79.74,79.53,79.64,45962.0
2023-10-03 10:05:00,79.63,79.77,79.58,79.68,25754.0,79.63,79.77,79.58,79.68,25754.0
2023-10-03 10:10:00,79.69,79.83,79.67,79.76,26081.0,79.69,79.83,79.67,79.76,26081.0
2023-10-03 10:15:00,79.7,79.71,79.47,79.52,43745.0,79.7,79.71,79.47,79.52,43745.0
2023-10-03 10:20:00,79.5,79.56,79.32,79.49,135546.0,79.5,79.56,79.32,79.49,135546.0
2023-10-03 10:25:00,79.48,79.67,79.47,79.58,24524.0,79.48,79.67,79.47,79.58,24524.0
2023-10-03 10:30:00,79.58,79.64,79.41,79.41,27572.0,79.58,79.64,79.41,79.41,27572.0
2023-10-03 10:35:00,79.41,79.62,79.36,79.39,19532.0,79.41,79.62,79.36,79.39,19532.0
2023-10-03 10:40:00,79.38,79.53,79.35,79.44,55536.0,79.38,79.53,79.35,79.44,55536.0
2023-10-03 10:45:00,79.43,79.51,79.25,79.32,20711.0,79.43,79.51,79.25,79.32,20711.0
2023-10-03 10:50:00,79.33,79.46,79.33,79.39,54381.0,79.33,79.46,79.33,79.39,54381.0
2023-10-03 10:55:00,79.39,79.6,79.37,79.52,29853.0,79.39,79.6,79.37,79.52,29853.0
2023-10-03 11:00:00,79.51,79.73,79.47,79.52,63487.0,79.51,79.73,79.47,79.52,63487.0
2023-10-03 11:05:00,79.51,79.64,79.48,79.64,38966.0,79.51,79.64,79.48,79.64,38966.0
2023-10-03 11:10:00,79.65,79.74,79.6,79.6,29052.0,79.65,79.74,79.6,79.6,29052.0
2023-10-03 11:15:00,79.6,79.77,79.57,79.75,37300.0,79.6,79.77,79.57,79.75,37300.0
2023-10-03 11:20:00,79.76,79.92,79.72,79.92,53343.0,79.76,79.92,79.72,79.92,53343.0
2023-10-03 11:25:00,79.91,80.01,79.88,79.97,50833.0,79.91,80.01,79.88,79.97,50833.0
2023-10-03 11:30:00,79.96,80.11,79.96,80.08,50427.0,79.96,80.11,79.96,80.08,50427.0
2023-10-03 11:35:00,80.06,80.07,79.89,80.02,33373.0,80.06,80.07,79.89,80.02,33373.0
2023-10-03 11:40:00,80.01,80.27,79.92,80.2,40779.0,80.01,80.27,79.92,80.2,40779.0
2023-10-03 11:45:00,80.2,80.25,80.07,80.1,23080.0,80.2,80.25,80.07,80.1,23080.0
2023-10-03 11:50:00,80.07,80.22,80.06,80.12,24374.0,80.07,80.22,80.06,80.12,24374.0
2023-10-03 11:55:00,80.14,80.27,80.13,80.17,19500.0,80.14,80.27,80.13,80.17,19500.0
2023-10-03 12:00:00,80.18,80.28,80.15,80.18,46426.0,80.18,80.28,80.15,80.18,46426.0
2023-10-03 12:05:00,80.16,80.36,80.16,80.32,33510.0,80.16,80.36,80.16,80.32,33510.0
2023-10-03 12:10:00,80.31,80.37,80.28,80.35,19413.0,80.31,80.37,80.28,80.35,19413.0
2023-10-03 12:15:00,80.35,80.35,80.25,80.34,31052.0,80.35,80.35,80.25,80.34,31052.0
2023-10-03 12:20:00,80.34,80.35,80.19,80.23,21954.0,80.34,80.35,80.19,80.23,21954.0
2023-10-03 12:25:00,80.21,80.34,80.21,80.28,52020.0,80.21,80.34,80.21,80.28,52020.0
2023-10-03 12:30:00,80.28,80.32,80.18,80.21,30768.0,80.28,80.32,80.18,80.21,30768.0
2023-10-03 12:35:00,80.22,80.22,80.08,80.12,22751.0,80.22,80.22,80.08,80.12,22751.0
2023-10-03 12:40:00,80.13,80.14,79.96,80.07,44684.0,80.13,80.14,79.96,80.07,44684.0
2023-10-03 12:45:00,80.04,80.22,80.0,80.2,27416.0,80.04,80.22,80.0,80.2,27416.0
2023-10-03 12:50:00,80.2,80.22,79.98,80.01,27914.0,80.2,80.22,79.98,80.01,27914.0
2023-10-03 12:55:00,80.01,80.06,79.95,79.96,32112.0,80.01,80.06,79.95,79.96,32112.0
2023-10-03 13:00:00,79.96,80.04,79.86,79.86,58309.0,79.96,80.04,79.86,79.86,58309.0
2023-10-03 13:05:00,79.87,79.96,79.85,79.91,27939.0,79.87,79.96,79.85,79.91,27939.0
2023-10-03 13:10:00,79.9,79.92,79.82,79.84,27330.0,79.9,79.92,79.82,79.84,27330.0
2023-10-03 13:15:00,79.85,79.94,79.84,79.89,14142.0,79.85,79.94,79.84,79.89,14142.0
2023-10-03 13:20:00,79.87,79.91,79.76,79.85,48814.0,79.87,79.91,79.76,79.85,48814.0
2023-10-03 13:25:00,79.85,79.91,79.83,79.89,15665.0,79.85,79.91,79.83,79.89,15665.0
2023-10-03 13:30:00,79.88,79.94,79.8,79.83,12950.0,79.88,79.94,79.8,79.83,12950.0
2023-10-03 13:35:00,79.81,79.87,79.76,79.84,24175.0,79.81,79.87,79.76,79.84,24175.0
2023-10-03 13:40:00,79.85,79.94,79.85,79.88,19932.0,79.85,79.94,79.85,79.88,19932.0
2023-10-03 13:45:00,79.91,79.94,79.8,79.84,8719.0,79.91,79.94,79.8,79.84,8719.0
2023-10-03 13:50:00,79.85,79.85,79.76,79.79,9700.0,79.85,79.85,79.76,79.79,9700.0
2023-10-03 13:55:00,79.8,79.84,79.73,79.76,21951.0,79.8,79.84,79.73,79.76,21951.0
2023-10-03 14:00:00,79.77,79.8,79.72,79.72,17915.0,79.77,79.8,79.72,79.72,17915.0
2023-10-03 14:05:00,79.71,79.81,79.64,79.66,22332.0,79.71,79.81,79.64,79.66,22332.0
2023-10-03 14:10:00,79.66,79.69,79.6,79.64,19954.0,79.66,79.69,79.6,79.64,19954.0
2023-10-03 14:15:00,79.63,79.74,79.63,79.74,8150.0,79.63,79.74,79.63,79.74,8150.0
2023-10-03 14:20:00,79.74,79.78,79.7,79.73,20234.0,79.74,79.78,79.7,79.73,20234.0
2023-10-03 14:25:00,79.72,79.74,79.54,79.69,30118.0,79.72,79.74,79.54,79.69,30118.0
2023-10-03 14:30:00,79.69,79.78,79.68,79.76,13441.0,79.69,79.78,79.68,79.76,13441.0
2023-10-03 14:35:00,79.76,79.78,79.72,79.77,17326.0,79.76,79.78,79.72,79.77,17326.0
2023-10-03 14:40:00,79.77,79.79,79.73,79.76,10682.0,79.77,79.79,79.73,79.76,10682.0
2023-10-03 14:45:00,79.75,79.75,79.71,79.73,12132.0,79.75,79.75,79.71,79.73,12132.0
2023-10-03 14:50:00,79.73,79.8,79.73,79.79,25962.0,79.73,79.8,79.73,79.79,25962.0
2023-10-03 14:55:00,79.79,79.84,79.78,79.82,24442.0,79.79,79.84,79.78,79.82,24442.0
2023-10-03 15:00:00,79.81,79.83,79.74,79.81,8520.0,79.81,79.83,79.74,79.81,8520.0
2023-10-03 15:05:00,79.8,79.84,79.77,79.83,15902.0,79.8,79.84,79.77,79.83,15902.0
2023-10-03 15:10:00,79.83,79.87,79.82,79.84,21584.0,79.83,79.87,79.82,79.84,21584.0
2023-10-03 15:15:00,79.83,79.86,79.82,79.86,15935.0,79.83,79.86,79.82,79.86,15935.0
2023-10-03 15:20:00,79.85,79.91,79.85,79.89,9092.0,79.85,79.91,79.85,79.89,9092.0
2023-10-03 15:25:00,79.88,79.91,79.86,79.91,10518.0,79.88,79.91,79.86,79.91,10518.0
2023-10-03 15:30:00,79.9,79.91,79.85,79.87,27760.0,79.9,79.91,79.85,79.87,27760.0
2023-10-03 15:35:00,79.87,79.89,79.85,79.86,38304.0,79.87,79.89,79.85,79.86,38304.0
2023-10-03 15:40:00,79.86,79.87,79.82,79.84,48202.0,79.86,79.87,79.82,79.84,48202.0
2023-10-03 15:45:00,79.84,79.88,79.84,79.87,53208.0,79.84,79.88,79.84,79.87,53208.0
2023-10-03 15:50:00,79.87,79.89,79.86,79.88,28439.0,79.87,79.89,79.86,79.88,28439.0
2023-10-03 15:55:00,79.89,79.93,79.88,79.91,76491.0,79.89,79.93,79.88,79.91,76491.0
2023-10-04 09:30:00,77.97,77.97,77.7,77.71,95685.0,77.97,77.97,77.7,77.71,95685.0
2023-10-04 09:35:00,77.7,77.7,77.53,77.62,169707.0,77.7,77.7,77.53,77.62,169707.0
2023-10-04 09:40:00,77.6,77.66,77.48,77.51,75981.0,77.6,77.66,77.48,77.51,75981.0
2023-10-04 09:45:00,77.52,77.53,77.25,77.48,228988.0,77.52,77.53,77.25,77.48,228988.0
2023-10-04 09:50:00,77.45,77.61,77.44,77.53,87219.0,77.45,77.61,77.44,77.53,87219.0
2023-10-04 09:55:00,77.53,77.58,77.43,77.57,60790.0,77.53,77.58,77.43,77.57,60790.0
2023-10-04 10:00:00,77.52,77.62,77.4,77.43,75409.0,77.52,77.62,77.4,77.43,75409.0
2023-10-04 10:05:00,77.45,77.58,77.42,77.44,54116.0,77.45,77.58,77.42,77.44,54116.0
2023-10-04 10:10:00,77.47,77.54,77.37,77.47,82762.0,77.47,77.54,77.37,77.47,82762.0
2023-10-04 10:15:00,77.46,77.48,77.21,77.23,78486.0,77.46,77.48,77.21,77.23,78486.0
2023-10-04 10:20:00,77.23,77.33,77.13,77.29,101760.0,77.23,77.33,77.13,77.29,101760.0
2023-10-04 10:25:00,77.29,77.33,77.21,77.25,75458.0,77.29,77.33,77.21,77.25,75458.0
2023-10-04 10:30:00,77.25,77.26,76.84,77.13,395827.0,77.25,77.26,76.84,77.13,395827.0
2023-10-04 10:35:00,77.13,77.31,77.13,77.18,94820.0,77.13,77.31,77.13,77.18,94820.0
2023-10-04 10:40:00,77.18,77.29,77.13,77.15,40858.0,77.18,77.29,77.13,77.15,40858.0
2023-10-04 10:45:00,77.15,77.24,76.94,76.97,75693.0,77.15,77.24,76.94,76.97,75693.0
2023-10-04 10:50:00,76.95,77.04,76.79,76.83,66625.0,76.95,77.04,76.79,76.83,66625.0
2023-10-04 10:55:00,76.83,76.9,76.74,76.86,94326.0,76.83,76.9,76.74,76.86,94326.0
2023-10-04 11:00:00,76.87,76.91,76.75,76.9,49304.0,76.87,76.91,76.75,76.9,49304.0
2023-10-04 11:05:00,76.86,77.0,76.85,76.99,51296.0,76.86,77.0,76.85,76.99,51296.0
2023-10-04 11:10:00,77.0,77.1,76.97,76.97,28105.0,77.0,77.1,76.97,76.97,28105.0
2023-10-04 11:15:00,76.98,77.08,76.93,77.04,81874.0,76.98,77.08,76.93,77.04,81874.0
2023-10-04 11:20:00,77.03,77.12,76.97,77.09,66724.0,77.03,77.12,76.97,77.09,66724.0
2023-10-04 11:25:00,77.08,77.13,77.02,77.02,37436.0,77.08,77.13,77.02,77.02,37436.0
2023-10-04 11:30:00,77.01,77.02,76.77,76.79,66614.0,77.01,77.02,76.77,76.79,66614.0
2023-10-04 11:35:00,76.77,76.78,76.67,76.68,39867.0,76.77,76.78,76.67,76.68,39867.0
2023-10-04 11:40:00,76.69,76.69,76.46,76.48,47093.0,76.69,76.69,76.46,76.48,47093.0
2023-10-04 11:45:00,76.48,76.63,76.45,76.52,75530.0,76.48,76.63,76.45,76.52,75530.0
2023-10-04 11:50:00,76.51,76.62,76.48,76.49,53023.0,76.51,76.62,76.48,76.49,53023.0
2023-10-04 11:55:00,76.49,76.5,76.29,76.36,78190.0,76.49,76.5,76.29,76.36,78190.0
2023-10-04 12:00:00,76.36,76.41,76.15,76.17,196912.0,76.36,76.41,76.15,76.17,196912.0
2023-10-04 12:05:00,76.17,76.23,76.06,76.23,61952.0,76.17,76.23,76.06,76.23,61952.0
2023-10-04 12:10:00,76.22,76.34,76.22,76.31,49286.0,76.22,76.34,76.22,76.31,49286.0
2023-10-04 12:15:00,76.29,76.36,76.23,76.23,71828.0,76.29,76.36,76.23,76.23,71828.0
2023-10-04 12:20:00,76.23,76.26,76.1,76.24,55732.0,76.23,76.26,76.1,76.24,55732.0
2023-10-04 12:25:00,76.25,76.32,76.24,76.31,19985.0,76.25,76.32,76.24,76.31,19985.0
2023-10-04 12:30:00,76.32,76.36,76.29,76.32,31224.0,76.32,76.36,76.29,76.32,31224.0
2023-10-04 12:35:00,76.3,76.34,76.24,76.26,43782.0,76.3,76.34,76.24,76.26,43782.0
2023-10-04 12:40:00,76.25,76.35,76.18,76.18,36365.0,76.25,76.35,76.18,76.18,36365.0
2023-10-04 12:45:00,76.19,76.43,76.19,76.33,32205.0,76.19,76.43,76.19,76.33,32205.0
2023-10-04 12:50:00,76.33,76.34,76.24,76.27,20231.0,76.33,76.34,76.24,76.27,20231.0
2023-10-04 12:55:00,76.26,76.26,76.09,76.17,97134.0,76.26,76.26,76.09,76.17,97134.0
2023-10-04 13:00:00,76.18,76.21,76.07,76.09,21926.0,76.18,76.21,76.07,76.09,21926.0
2023-10-04 13:05:00,76.08,76.09,76.0,76.03,59807.0,76.08,76.09,76.0,76.03,59807.0
2023-10-04 13:10:00,76.02,76.09,75.91,75.95,124063.0,76.02,76.09,75.91,75.95,124063.0
2023-10-04 13:15:00,75.95,75.99,75.85,75.85,91715.0,75.95,75.99,75.85,75.85,91715.0
2023-10-04 13:20:00,75.87,75.95,75.83,75.86,16539.0,75.87,75.95,75.83,75.86,16539.0
2023-10-04 13:25:00,75.87,75.93,75.75,75.88,98842.0,75.87,75.93,75.75,75.88,98842.0
2023-10-04 13:30:00,75.89,76.01,75.81,75.96,36612.0,75.89,76.01,75.81,75.96,36612.0
2023-10-04 13:35:00,75.95,76.02,75.83,75.84,79296.0,75.95,76.02,75.83,75.84,79296.0
2023-10-04 13:40:00,75.84,75.85,75.67,75.67,98873.0,75.84,75.85,75.67,75.67,98873.0
2023-10-04 13:45:00,75.68,75.72,75.57,75.61,93546.0,75.68,75.72,75.57,75.61,93546.0
2023-10-04 13:50:00,75.61,75.61,75.35,75.39,352438.0,75.61,75.61,75.35,75.39,352438.0
2023-10-04 13:55:00,75.39,75.4,75.26,75.27,99531.0,75.39,75.4,75.26,75.27,99531.0
2023-10-04 14:00:00,75.27,75.46,75.27,75.45,109341.0,75.27,75.46,75.27,75.45,109341.0
2023-10-04 14:05:00,75.45,75.52,75.42,75.43,57357.0,75.45,75.52,75.42,75.43,57357.0
2023-10-04 14:10:00,75.47,75.69,75.42,75.68,241835.0,75.47,75.69,75.42,75.68,241835.0
2023-10-04 14:15:00,75.69,75.73,75.56,75.7,122935.0,75.69,75.73,75.56,75.7,122935.0
2023-10-04 14:20:00,75.7,75.74,75.49,75.49,78086.0,75.7,75.74,75.49,75.49,78086.0
2023-10-04 14:25:00,75.5,75.54,75.22,75.32,191600.0,75.5,75.54,75.22,75.32,191600.0
2023-10-04 14:30:00,75.34,75.4,75.26,75.39,74590.0,75.34,75.4,75.26,75.39,74590.0
2023-10-04 14:35:00,75.38,75.4,75.35,75.39,71089.0,75.38,75.4,75.35,75.39,71089.0
2023-10-04 14:40:00,75.38,75.48,75.38,75.45,61901.0,75.38,75.48,75.38,75.45,61901.0
2023-10-04 14:45:00,75.46,75.6,75.45,75.59,70376.0,75.46,75.6,75.45,75.59,70376.0
2023-10-04 14:50:00,75.59,75.63,75.54,75.56,47895.0,75.59,75.63,75.54,75.56,47895.0
2023-10-04 14:55:00,75.56,75.63,75.56,75.61,92866.0,75.56,75.63,75.56,75.61,92866.0
2023-10-04 15:00:00,75.62,75.67,75.48,75.48,61701.0,75.62,75.67,75.48,75.48,61701.0
2023-10-04 15:05:00,75.48,75.58,75.47,75.58,87256.0,75.48,75.58,75.47,75.58,87256.0
2023-10-04 15:10:00,75.58,75.63,75.49,75.5,58686.0,75.58,75.63,75.49,75.5,58686.0
2023-10-04 15:15:00,75.5,75.53,75.43,75.51,74213.0,75.5,75.53,75.43,75.51,74213.0
2023-10-04 15:20:00,75.52,75.59,75.51,75.56,47589.0,75.52,75.59,75.51,75.56,47589.0
2023-10-04 15:25:00,75.56,75.61,75.53,75.61,20481.0,75.56,75.61,75.53,75.61,20481.0
2023-10-04 15:30:00,75.6,75.62,75.57,75.61,36241.0,75.6,75.62,75.57,75.61,36241.0
2023-10-04 15:35:00,75.61,75.65,75.59,75.62,46543.0,75.61,75.65,75.59,75.62,46543.0
2023-10-04 15:40:00,75.62,75.67,75.58,75.64,41386.0,75.62,75.67,75.58,75.64,41386.0
2023-10-04 15:45:00,75.63,75.68,75.63,75.67,79000.0,75.63,75.68,75.63,75.67,79000.0
2023-10-04 15:50:00,75.67,75.69,75.64,75.66,174804.0,75.67,75.69,75.64,75.66,174804.0
2023-10-04 15:55:00,75.67,75.68,75.58,75.6,309933.0,75.67,75.68,75.58,75.6,309933.0
2023-10-05 09:30:00,74.11,74.55,74.05,74.46,116129.0,74.11,74.55,74.05,74.46,116129.0
2023-10-05 09:35:00,74.47,74.75,74.47,74.59,153498.0,74.47,74.75,74.47,74.59,153498.0
2023-10-05 09:40:00,74.57,74.6,74.43,74.47,53723.0,74.57,74.6,74.43,74.47,53723.0
2023-10-05 09:45:00,74.45,74.48,74.27,74.36,69283.0,74.45,74.48,74.27,74.36,69283.0
2023-10-05 09:50:00,74.35,74.57,74.23,74.54,74282.0,74.35,74.57,74.23,74.54,74282.0
2023-10-05 09:55:00,74.58,74.82,74.49,74.76,84797.0,74.58,74.82,74.49,74.76,84797.0
2023-10-05 10:00:00,74.76,74.76,74.52,74.55,49720.0,74.76,74.76,74.52,74.55,49720.0
2023-10-05 10:05:00,74.55,74.98,74.44,74.84,150641.0,74.55,74.98,74.44,74.84,150641.0
2023-10-05 10:10:00,74.86,75.04,74.79,75.01,95851.0,74.86,75.04,74.79,75.01,95851.0
2023-10-05 10:15:00,74.96,75.11,74.91,75.09,96857.0,74.96,75.11,74.91,75.09,96857.0
2023-10-05 10:20:00,75.1,75.18,74.94,74.94,89914.0,75.1,75.18,74.94,74.94,89914.0
2023-10-05 10:25:00,74.94,75.32,74.89,75.31,99030.0,74.94,75.32,74.89,75.31,99030.0
2023-10-05 10:30:00,75.27,75.45,75.13,75.17,89424.0,75.27,75.45,75.13,75.17,89424.0
2023-10-05 10:35:00,75.18,75.29,75.06,75.26,62823.0,75.18,75.29,75.06,75.26,62823.0
2023-10-05 10:40:00,75.26,75.31,75.09,75.12,71836.0,75.26,75.31,75.09,75.12,71836.0
2023-10-05 10:45:00,75.09,75.3,75.03,75.06,82944.0,75.09,75.3,75.03,75.06,82944.0
2023-10-05 10:50:00,75.06,75.19,74.81,74.86,94238.0,75.06,75.19,74.81,74.86,94238.0
2023-10-05 10:55:00,74.92,75.01,74.85,74.89,31233.0,74.92,75.01,74.85,74.89,31233.0
2023-10-05 11:00:00,74.89,74.96,74.75,74.76,48934.0,74.89,74.96,74.75,74.76,48934.0
2023-10-05 11:05:00,74.75,74.79,74.62,74.68,37757.0,74.75,74.79,74.62,74.68,37757.0
2023-10-05 11:10:00,74.68,74.74,74.52,74.56,68900.0,74.68,74.74,74.52,74.56,68900.0
2023-10-05 11:15:00,74.56,74.63,74.27,74.28,82506.0,74.56,74.63,74.27,74.28,82506.0
2023-10-05 11:20:00,74.28,74.42,74.14,74.38,99904.0,74.28,74.42,74.14,74.38,99904.0
2023-10-05 11:25:00,74.36,74.43,74.16,74.19,128015.0,74.36,74.43,74.16,74.19,128015.0
2023-10-05 11:30:00,74.18,74.18,73.81,73.85,174108.0,74.18,74.18,73.81,73.85,174108.0
2023-10-05 11:35:00,73.82,74.04,73.76,74.02,106893.0,73.82,74.04,73.76,74.02,106893.0
2023-10-05 11:40:00,74.03,74.17,73.93,74.04,56546.0,74.03,74.17,73.93,74.04,56546.0
2023-10-05 11:45:00,74.03,74.06,73.87,73.92,40397.0,74.03,74.06,73.87,73.92,40397.0
2023-10-05 11:50:00,73.89,73.97,73.61,73.92,130755.0,73.89,73.97,73.61,73.92,130755.0
2023-10-05 11:55:00,73.91,74.0,73.81,73.85,42982.0,73.91,74.0,73.81,73.85,42982.0
2023-10-05 12:00:00,73.85,73.91,73.67,73.71,57429.0,73.85,73.91,73.67,73.71,57429.0
2023-10-05 12:05:00,73.74,74.0,73.71,73.96,72308.0,73.74,74.0,73.71,73.96,72308.0
2023-10-05 12:10:00,73.91,74.18,73.91,74.17,50736.0,73.91,74.18,73.91,74.17,50736.0
2023-10-05 12:15:00,74.16,74.42,74.06,74.15,87385.0,74.16,74.42,74.06,74.15,87385.0
2023-10-05 12:20:00,74.12,74.15,73.96,74.03,41080.0,74.12,74.15,73.96,74.03,41080.0
2023-10-05 12:25:00,74.01,74.18,73.97,74.18,30889.0,74.01,74.18,73.97,74.18,30889.0
2023-10-05 12:30:00,74.18,74.34,74.15,74.29,32425.0,74.18,74.34,74.15,74.29,32425.0
2023-10-05 12:35:00,74.27,74.38,74.23,74.32,13589.0,74.27,74.38,74.23,74.32,13589.0
2023-10-05 12:40:00,74.31,74.45,74.28,74.36,55780.0,74.31,74.45,74.28,74.36,55780.0
2023-10-05 12:45:00,74.34,74.57,74.34,74.48,55584.0,74.34,74.57,74.34,74.48,55584.0
2023-10-05 12:50:00,74.46,74.55,74.09,74.11,77681.0,74.46,74.55,74.09,74.11,77681.0
2023-10-05 12:55:00,74.09,74.19,74.06,74.08,19595.0,74.09,74.19,74.06,74.08,19595.0
2023-10-05 13:00:00,74.09,74.09,73.85,73.88,34354.0,74.09,74.09,73.85,73.88,34354.0
2023-10-05 13:05:00,73.89,74.03,73.89,73.96,22800.0,73.89,74.03,73.89,73.96,22800.0
2023-10-05 13:10:00,73.97,74.02,73.8,73.8,33016.0,73.97,74.02,73.8,73.8,33016.0
2023-10-05 13:15:00,73.81,73.9,73.8,73.88,14287.0,73.81,73.9,73.8,73.88,14287.0
2023-10-05 13:20:00,73.86,74.0,73.84,73.98,17389.0,73.86,74.0,73.84,73.98,17389.0
2023-10-05 13:25:00,73.97,73.98,73.86,73.9,12377.0,73.97,73.98,73.86,73.9,12377.0
2023-10-05 13:30:00,73.9,74.03,73.85,74.0,21519.0,73.9,74.03,73.85,74.0,21519.0
2023-10-05 13:35:00,74.0,74.15,73.99,74.15,30268.0,74.0,74.15,73.99,74.15,30268.0
2023-10-05 13:40:00,74.15,74.27,74.06,74.27,19859.0,74.15,74.27,74.06,74.27,19859.0
2023-10-05 13:45:00,74.28,74.4,74.23,74.38,24479.0,74.28,74.4,74.23,74.38,24479.0
2023-10-05 13:50:00,74.39,74.51,74.38,74.42,33458.0,74.39,74.51,74.38,74.42,33458.0
2023-10-05 13:55:00,74.42,74.44,74.32,74.42,48905.0,74.42,74.44,74.32,74.42,48905.0
2023-10-05 14:00:00,74.4,74.42,74.19,74.23,79773.0,74.4,74.42,74.19,74.23,79773.0
2023-10-05 14:05:00,74.18,74.18,74.01,74.07,24018.0,74.18,74.18,74.01,74.07,24018.0
2023-10-05 14:10:00,74.06,74.13,73.97,74.11,24597.0,74.06,74.13,73.97,74.11,24597.0
2023-10-05 14:15:00,74.1,74.12,73.94,74.02,25001.0,74.1,74.12,73.94,74.02,25001.0
2023-10-05 14:20:00,74.05,74.05,73.94,73.97,17017.0,74.05,74.05,73.94,73.97,17017.0
2023-10-05 14:25:00,73.97,74.05,73.74,73.79,119722.0,73.97,74.05,73.74,73.79,119722.0
2023-10-05 14:30:00,73.79,73.87,73.74,73.78,76477.0,73.79,73.87,73.74,73.78,76477.0
2023-10-05 14:35:00,73.78,73.83,73.7,73.77,75807.0,73.78,73.83,73.7,73.77,75807.0
2023-10-05 14:40:00,73.76,73.88,73.75,73.84,64923.0,73.76,73.88,73.75,73.84,64923.0
2023-10-05 14:45:00,73.83,73.9,73.81,73.89,51241.0,73.83,73.9,73.81,73.89,51241.0
2023-10-05 14:50:00,73.9,73.95,73.88,73.88,32648.0,73.9,73.95,73.88,73.88,32648.0
2023-10-05 14:55:00,73.88,73.9,73.84,73.84,26581.0,73.88,73.9,73.84,73.84,26581.0
2023-10-05 15:00:00,73.85,73.87,73.8,73.82,37383.0,73.85,73.87,73.8,73.82,37383.0
2023-10-05 15:05:00,73.83,73.98,73.8,73.94,45167.0,73.83,73.98,73.8,73.94,45167.0
2023-10-05 15:10:00,73.94,73.95,73.92,73.94,18110.0,73.94,73.95,73.92,73.94,18110.0
2023-10-05 15:15:00,73.94,73.97,73.9,73.92,12605.0,73.94,73.97,73.9,73.92,12605.0
2023-10-05 15:20:00,73.92,73.95,73.9,73.94,22747.0,73.92,73.95,73.9,73.94,22747.0
2023-10-05 15:25:00,73.94,74.03,73.92,74.03,21215.0,73.94,74.03,73.92,74.03,21215.0
2023-10-05 15:30:00,74.03,74.07,73.97,74.01,41334.0,74.03,74.07,73.97,74.01,41334.0
2023-10-05 15:35:00,74.0,74.02,73.96,73.97,14671.0,74.0,74.02,73.96,73.97,14671.0
2023-10-05 15:40:00,73.97,74.03,73.97,74.02,32671.0,73.97,74.03,73.97,74.02,32671.0
2023-10-05 15:45:00,74.01,74.05,73.95,73.96,38387.0,74.01,74.05,73.95,73.96,38387.0
2023-10-05 15:50:00,73.96,74.0,73.95,73.97,79690.0,73.96,74.0,73.95,73.97,79690.0
2023-10-05 15:55:00,73.96,74.02,73.94,73.98,132363.0,73.96,74.02,73.94,73.98,132363.0
2023-10-06 09:30:00,74.43,74.43,74.14,74.21,97167.0,74.43,74.43,74.14,74.21,97167.0
2023-10-06 09:35:00,74.24,74.25,73.87,73.9,71942.0,74.24,74.25,73.87,73.9,71942.0
2023-10-06 09:40:00,73.9,74.03,73.82,73.92,117366.0,73.9,74.03,73.82,73.92,117366.0
2023-10-06 09:45:00,73.9,73.92,73.37,73.48,195491.0,73.9,73.92,73.37,73.48,195491.0
2023-10-06 09:50:00,73.47,73.85,73.47,73.84,76311.0,73.47,73.85,73.47,73.84,76311.0
2023-10-06 09:55:00,73.87,73.94,73.74,73.74,51907.0,73.87,73.94,73.74,73.74,51907.0
2023-10-06 10:00:00,73.7,73.74,73.6,73.65,30110.0,73.7,73.74,73.6,73.65,30110.0
2023-10-06 10:05:00,73.61,73.71,73.47,73.54,67598.0,73.61,73.71,73.47,73.54,67598.0
2023-10-06 10:10:00,73.51,73.69,73.42,73.63,61835.0,73.51,73.69,73.42,73.63,61835.0
2023-10-06 10:15:00,73.66,73.69,73.41,73.46,40841.0,73.66,73.69,73.41,73.46,40841.0
2023-10-06 10:20:00,73.46,73.74,73.4,73.74,29458.0,73.46,73.74,73.4,73.74,29458.0
2023-10-06 10:25:00,73.75,73.86,73.72,73.83,72029.0,73.75,73.86,73.72,73.83,72029.0
2023-10-06 10:30:00,73.82,73.93,73.78,73.86,78785.0,73.82,73.93,73.78,73.86,78785.0
2023-10-06 10:35:00,73.87,73.87,73.57,73.71,36602.0,73.87,73.87,73.57,73.71,36602.0
2023-10-06 10:40:00,73.74,73.82,73.34,73.48,59278.0,73.74,73.82,73.34,73.48,59278.0
2023-10-06 10:45:00,73.47,73.76,73.39,73.65,113372.0,73.47,73.76,73.39,73.65,113372.0
2023-10-06 10:50:00,73.66,73.86,73.59,73.59,52328.0,73.66,73.86,73.59,73.59,52328.0
2023-10-06 10:55:00,73.59,73.94,73.59,73.9,49066.0,73.59,73.94,73.59,73.9,49066.0
2023-10-06 11:00:00,73.9,73.9,73.78,73.86,34039.0,73.9,73.9,73.78,73.86,34039.0
2023-10-06 11:05:00,73.87,73.99,73.81,73.95,37656.0,73.87,73.99,73.81,73.95,37656.0
2023-10-06 11:10:00,73.98,74.19,73.97,74.17,45394.0,73.98,74.19,73.97,74.17,45394.0
2023-10-06 11:15:00,74.15,74.15,73.77,73.81,37440.0,74.15,74.15,73.77,73.81,37440.0
2023-10-06 11:20:00,73.81,73.94,73.8,73.89,20507.0,73.81,73.94,73.8,73.89,20507.0
2023-10-06 11:25:00,73.9,74.08,73.79,74.05,128363.0,73.9,74.08,73.79,74.05,128363.0
2023-10-06 11:30:00,74.02,74.07,73.83,73.84,23776.0,74.02,74.07,73.83,73.84,23776.0
2023-10-06 11:35:00,73.84,74.04,73.73,73.96,53727.0,73.84,74.04,73.73,73.96,53727.0
2023-10-06 11:40:00,74.0,74.2,74.0,74.19,26614.0,74.0,74.2,74.0,74.19,26614.0
2023-10-06 11:45:00,74.22,74.25,74.06,74.12,53301.0,74.22,74.25,74.06,74.12,53301.0
2023-10-06 11:50:00,74.13,74.35,74.1,74.32,59308.0,74.13,74.35,74.1,74.32,59308.0
2023-10-06 11:55:00,74.32,74.47,74.26,74.34,41083.0,74.32,74.47,74.26,74.34,41083.0
2023-10-06 12:00:00,74.35,74.47,74.34,74.45,42230.0,74.35,74.47,74.34,74.45,42230.0
2023-10-06 12:05:00,74.47,74.57,74.38,74.43,61348.0,74.47,74.57,74.38,74.43,61348.0
2023-10-06 12:10:00,74.42,74.42,74.21,74.21,55224.0,74.42,74.42,74.21,74.21,55224.0
2023-10-06 12:15:00,74.21,74.37,74.2,74.33,63944.0,74.21,74.37,74.2,74.33,63944.0
2023-10-06 12:20:00,74.32,74.44,74.29,74.37,29447.0,74.32,74.44,74.29,74.37,29447.0
2023-10-06 12:25:00,74.36,74.47,74.32,74.46,29342.0,74.36,74.47,74.32,74.46,29342.0
2023-10-06 12:30:00,74.47,74.47,74.26,74.29,37704.0,74.47,74.47,74.26,74.29,37704.0
2023-10-06 12:35:00,74.28,74.32,74.23,74.26,13936.0,74.28,74.32,74.23,74.26,13936.0
2023-10-06 12:40:00,74.29,74.48,74.29,74.44,19760.0,74.29,74.48,74.29,74.44,19760.0
2023-10-06 12:45:00,74.42,74.49,74.42,74.48,14572.0,74.42,74.49,74.42,74.48,14572.0
2023-10-06 12:50:00,74.49,74.49,74.25,74.26,19265.0,74.49,74.49,74.25,74.26,19265.0
2023-10-06 12:55:00,74.24,74.24,74.04,74.06,41626.0,74.24,74.24,74.04,74.06,41626.0
2023-10-06 13:00:00,74.07,74.19,74.06,74.08,23363.0,74.07,74.19,74.06,74.08,23363.0
2023-10-06 13:05:00,74.1,74.21,74.08,74.17,26254.0,74.1,74.21,74.08,74.17,26254.0
2023-10-06 13:10:00,74.16,74.17,74.05,74.09,31150.0,74.16,74.17,74.05,74.09,31150.0
2023-10-06 13:15:00,74.1,74.12,74.03,74.04,11350.0,74.1,74.12,74.03,74.04,11350.0
2023-10-06 13:20:00,74.08,74.18,74.06,74.09,7511.0,74.08,74.18,74.06,74.09,7511.0
2023-10-06 13:25:00,74.11,74.26,74.1,74.13,35090.0,74.11,74.26,74.1,74.13,35090.0
2023-10-06 13:30:00,74.15,74.17,74.03,74.06,11823.0,74.15,74.17,74.03,74.06,11823.0
2023-10-06 13:35:00,74.06,74.07,73.94,74.03,54491.0,74.06,74.07,73.94,74.03,54491.0
2023-10-06 13:40:00,74.04,74.08,73.98,74.04,17200.0,74.04,74.08,73.98,74.04,17200.0
2023-10-06 13:45:00,74.04,74.11,74.01,74.01,9966.0,74.04,74.11,74.01,74.01,9966.0
2023-10-06 13:50:00,74.03,74.08,73.95,74.02,56759.0,74.03,74.08,73.95,74.02,56759.0
2023-10-06 13:55:00,74.03,74.1,74.01,74.1,6345.0,74.03,74.1,74.01,74.1,6345.0
2023-10-06 14:00:00,74.09,74.23,74.08,74.22,10854.0,74.09,74.23,74.08,74.22,10854.0
2023-10-06 14:05:00,74.22,74.26,74.17,74.18,16715.0,74.22,74.26,74.17,74.18,16715.0
2023-10-06 14:10:00,74.18,74.22,74.15,74.19,15154.0,74.18,74.22,74.15,74.19,15154.0
2023-10-06 14:15:00,74.19,74.26,74.16,74.25,20155.0,74.19,74.26,74.16,74.25,20155.0
2023-10-06 14:20:00,74.25,74.25,74.13,74.14,20230.0,74.25,74.25,74.13,74.14,20230.0
2023-10-06 14:25:00,74.12,74.28,74.03,74.21,81825.0,74.12,74.28,74.03,74.21,81825.0
2023-10-06 14:30:00,74.22,74.42,74.2,74.4,38636.0,74.22,74.42,74.2,74.4,38636.0
2023-10-06 14:35:00,74.42,74.42,74.26,74.27,27930.0,74.42,74.42,74.26,74.27,27930.0
2023-10-06 14:40:00,74.29,74.36,74.29,74.36,19787.0,74.29,74.36,74.29,74.36,19787.0
2023-10-06 14:45:00,74.33,74.35,74.3,74.34,5906.0,74.33,74.35,74.3,74.34,5906.0
2023-10-06 14:50:00,74.35,74.37,74.3,74.31,12982.0,74.35,74.37,74.3,74.31,12982.0
2023-10-06 14:55:00,74.3,74.32,74.25,74.26,24707.0,74.3,74.32,74.25,74.26,24707.0
2023-10-06 15:00:00,74.27,74.31,74.26,74.27,4822.0,74.27,74.31,74.26,74.27,4822.0
2023-10-06 15:05:00,74.25,74.25,74.2,74.22,21771.0,74.25,74.25,74.2,74.22,21771.0
2023-10-06 15:10:00,74.21,74.23,74.17,74.23,18912.0,74.21,74.23,74.17,74.23,18912.0
2023-10-06 15:15:00,74.23,74.23,74.17,74.2,30028.0,74.23,74.23,74.17,74.2,30028.0
2023-10-06 15:20:00,74.2,74.25,74.2,74.22,11258.0,74.2,74.25,74.2,74.22,11258.0
2023-10-06 15:25:00,74.22,74.26,74.2,74.21,26819.0,74.22,74.26,74.2,74.21,26819.0
2023-10-06 15:30:00,74.21,74.26,74.18,74.22,24784.0,74.21,74.26,74.18,74.22,24784.0
2023-10-06 15:35:00,74.22,74.24,74.21,74.23,10739.0,74.22,74.24,74.21,74.23,10739.0
2023-10-06 15:40:00,74.23,74.23,74.17,74.18,19839.0,74.23,74.23,74.17,74.18,19839.0
2023-10-06 15:45:00,74.18,74.23,74.17,74.22,14178.0,74.18,74.23,74.17,74.22,14178.0
2023-10-06 15:50:00,74.2,74.22,74.07,74.12,61351.0,74.2,74.22,74.07,74.12,61351.0
2023-10-06 15:55:00,74.12,74.18,74.09,74.14,100494.0,74.12,74.18,74.09,74.14,100494.0
2023-10-09 09:30:00,76.76,76.76,76.49,76.59,166666.0,76.76,76.76,76.49,76.59,166666.0
2023-10-09 09:35:00,76.58,77.04,76.57,76.98,332516.0,76.58,77.04,76.57,76.98,332516.0
2023-10-09 09:40:00,76.98,77.02,76.87,76.91,94892.0,76.98,77.02,76.87,76.91,94892.0
2023-10-09 09:45:00,76.92,76.94,76.42,76.45,143194.0,76.92,76.94,76.42,76.45,143194.0
2023-10-09 09:50:00,76.44,76.49,76.23,76.34,179882.0,76.44,76.49,76.23,76.34,179882.0
2023-10-09 09:55:00,76.35,76.56,76.32,76.36,89474.0,76.35,76.56,76.32,76.36,89474.0
2023-10-09 10:00:00,76.37,76.73,76.36,76.69,64563.0,76.37,76.73,76.36,76.69,64563.0
2023-10-09 10:05:00,76.71,76.83,76.61,76.8,151319.0,76.71,76.83,76.61,76.8,151319.0
2023-10-09 10:10:00,76.85,77.0,76.74,76.98,54078.0,76.85,77.0,76.74,76.98,54078.0
2023-10-09 10:15:00,76.98,77.15,76.88,77.09,80313.0,76.98,77.15,76.88,77.09,80313.0
2023-10-09 10:20:00,77.11,77.24,77.04,77.18,118457.0,77.11,77.24,77.04,77.18,118457.0
2023-10-09 10:25:00,77.18,77.33,77.18,77.26,122511.0,77.18,77.33,77.18,77.26,122511.0
2023-10-09 10:30:00,77.26,77.4,77.2,77.22,155357.0,77.26,77.4,77.2,77.22,155357.0
2023-10-09 10:35:00,77.22,77.3,77.1,77.15,79078.0,77.22,77.3,77.1,77.15,79078.0
2023-10-09 10:40:00,77.14,77.24,77.05,77.24,34615.0,77.14,77.24,77.05,77.24,34615.0
2023-10-09 10:45:00,77.24,77.24,76.97,77.05,46057.0,77.24,77.24,76.97,77.05,46057.0
2023-10-09 10:50:00,77.04,77.09,76.97,77.05,32103.0,77.04,77.09,76.97,77.05,32103.0
2023-10-09 10:55:00,77.05,77.15,77.03,77.03,20691.0,77.05,77.15,77.03,77.03,20691.0
2023-10-09 11:00:00,77.03,77.1,76.94,77.01,46076.0,77.03,77.1,76.94,77.01,46076.0
2023-10-09 11:05:00,77.02,77.33,76.99,77.13,42474.0,77.02,77.33,76.99,77.13,42474.0
2023-10-09 11:10:00,77.12,77.16,76.98,77.14,19650.0,77.12,77.16,76.98,77.14,19650.0
2023-10-09 11:15:00,77.13,77.14,77.05,77.06,71422.0,77.13,77.14,77.05,77.06,71422.0
2023-10-09 11:20:00,77.08,77.21,77.01,77.14,136493.0,77.08,77.21,77.01,77.14,136493.0
2023-10-09 11:25:00,77.13,77.13,76.92,77.01,70116.0,77.13,77.13,76.92,77.01,70116.0
2023-10-09 11:30:00,77.02,77.15,77.02,77.03,58299.0,77.02,77.15,77.02,77.03,58299.0
2023-10-09 11:35:00,77.05,77.05,76.91,77.0,73880.0,77.05,77.05,76.91,77.0,73880.0
2023-10-09 11:40:00,77.0,77.17,76.96,77.12,45747.0,77.0,77.17,76.96,77.12,45747.0
2023-10-09 11:45:00,77.08,77.08,76.98,77.07,23647.0,77.08,77.08,76.98,77.07,23647.0
2023-10-09 11:50:00,77.07,77.25,77.05,77.24,28811.0,77.07,77.25,77.05,77.24,28811.0
2023-10-09 11:55:00,77.22,77.3,77.12,77.17,35676.0,77.22,77.3,77.12,77.17,35676.0
2023-10-09 12:00:00,77.16,77.27,77.15,77.25,40676.0,77.16,77.27,77.15,77.25,40676.0
2023-10-09 12:05:00,77.24,77.27,77.09,77.13,24351.0,77.24,77.27,77.09,77.13,24351.0
2023-10-09 12:10:00,77.12,77.14,76.98,77.03,28176.0,77.12,77.14,76.98,77.03,28176.0
2023-10-09 12:15:00,77.02,77.13,76.98,77.07,32413.0,77.02,77.13,76.98,77.07,32413.0
2023-10-09 12:20:00,77.07,77.09,76.96,76.99,37702.0,77.07,77.09,76.96,76.99,37702.0
2023-10-09 12:25:00,77.01,77.03,76.8,76.92,81016.0,77.01,77.03,76.8,76.92,81016.0
2023-10-09 12:30:00,76.92,77.0,76.86,76.94,20909.0,76.92,77.0,76.86,76.94,20909.0
2023-10-09 12:35:00,76.94,76.96,76.88,76.88,7943.0,76.94,76.96,76.88,76.88,7943.0
2023-10-09 12:40:00,76.89,76.94,76.79,76.87,22679.0,76.89,76.94,76.79,76.87,22679.0
2023-10-09 12:45:00,76.87,76.89,76.79,76.86,7818.0,76.87,76.89,76.79,76.86,7818.0
2023-10-09 12:50:00,76.86,77.0,76.84,76.94,20980.0,76.86,77.0,76.84,76.94,20980.0
2023-10-09 12:55:00,76.93,77.03,76.9,76.99,75446.0,76.93,77.03,76.9,76.99,75446.0
2023-10-09 13:00:00,77.0,77.04,76.91,77.01,21414.0,77.0,77.04,76.91,77.01,21414.0
2023-10-09 13:05:00,77.0,77.13,76.97,77.11,20014.0,77.0,77.13,76.97,77.11,20014.0
2023-10-09 13:10:00,77.1,77.21,77.07,77.18,23172.0,77.1,77.21,77.07,77.18,23172.0
2023-10-09 13:15:00,77.2,77.23,77.15,77.22,21467.0,77.2,77.23,77.15,77.22,21467.0
2023-10-09 13:20:00,77.24,77.3,77.19,77.25,20248.0,77.24,77.3,77.19,77.25,20248.0
2023-10-09 13:25:00,77.26,77.29,77.2,77.27,20467.0,77.26,77.29,77.2,77.27,20467.0
2023-10-09 13:30:00,77.26,77.3,77.1,77.1,15973.0,77.26,77.3,77.1,77.1,15973.0
2023-10-09 13:35:00,77.08,77.18,77.08,77.13,11250.0,77.08,77.18,77.08,77.13,11250.0
2023-10-09 13:40:00,77.14,77.14,77.02,77.05,27845.0,77.14,77.14,77.02,77.05,27845.0
2023-10-09 13:45:00,77.04,77.09,77.02,77.05,14771.0,77.04,77.09,77.02,77.05,14771.0
2023-10-09 13:50:00,77.07,77.11,76.99,77.0,26538.0,77.07,77.11,76.99,77.0,26538.0
2023-10-09 13:55:00,77.0,77.05,76.63,76.7,364501.0,77.0,77.05,76.63,76.7,364501.0
2023-10-09 14:00:00,76.71,76.9,76.71,76.81,176332.0,76.71,76.9,76.71,76.81,176332.0
2023-10-09 14:05:00,76.82,76.95,76.76,76.91,112869.0,76.82,76.95,76.76,76.91,112869.0
2023-10-09 14:10:00,76.92,77.05,76.9,77.05,63068.0,76.92,77.05,76.9,77.05,63068.0
2023-10-09 14:15:00,77.03,77.08,76.75,76.93,366826.0,77.03,77.08,76.75,76.93,366826.0
2023-10-09 14:20:00,76.93,77.2,76.93,77.11,213517.0,76.93,77.2,76.93,77.11,213517.0
2023-10-09 14:25:00,77.08,77.22,76.99,77.2,143844.0,77.08,77.22,76.99,77.2,143844.0
2023-10-09 14:30:00,77.2,77.26,77.18,77.24,62618.0,77.2,77.26,77.18,77.24,62618.0
2023-10-09 14:35:00,77.25,77.29,77.23,77.27,38316.0,77.25,77.29,77.23,77.27,38316.0
2023-10-09 14:40:00,77.27,77.29,77.24,77.24,23831.0,77.27,77.29,77.24,77.24,23831.0
2023-10-09 14:45:00,77.25,77.3,77.24,77.27,37512.0,77.25,77.3,77.24,77.27,37512.0
2023-10-09 14:50:00,77.26,77.29,77.2,77.2,26129.0,77.26,77.29,77.2,77.2,26129.0
2023-10-09 14:55:00,77.2,77.21,77.17,77.2,21138.0,77.2,77.21,77.17,77.2,21138.0
2023-10-09 15:00:00,77.2,77.26,77.2,77.25,16755.0,77.2,77.26,77.2,77.25,16755.0
2023-10-09 15:05:00,77.25,77.27,77.19,77.19,17031.0,77.25,77.27,77.19,77.19,17031.0
2023-10-09 15:10:00,77.19,77.22,77.14,77.14,15010.0,77.19,77.22,77.14,77.14,15010.0
2023-10-09 15:15:00,77.14,77.2,77.14,77.17,15551.0,77.14,77.2,77.14,77.17,15551.0
2023-10-09 15:20:00,77.16,77.16,77.12,77.15,14479.0,77.16,77.16,77.12,77.15,14479.0
2023-10-09 15:25:00,77.15,77.15,77.07,77.08,48438.0,77.15,77.15,77.07,77.08,48438.0
2023-10-09 15:30:00,77.08,77.12,77.08,77.09,73557.0,77.08,77.12,77.08,77.09,73557.0
2023-10-09 15:35:00,77.1,77.15,77.1,77.13,57612.0,77.1,77.15,77.1,77.13,57612.0
2023-10-09 15:40:00,77.13,77.17,77.12,77.13,63358.0,77.13,77.17,77.12,77.13,63358.0
2023-10-09 15:45:00,77.14,77.16,77.13,77.15,52822.0,77.14,77.16,77.13,77.15,52822.0
2023-10-09 15:50:00,77.14,77.21,77.14,77.2,63289.0,77.14,77.21,77.14,77.2,63289.0
2023-10-09 15:55:00,77.21,77.21,77.13,77.16,160502.0,77.21,77.21,77.13,77.16,160502.0
2023-10-10 09:30:00,77.19,77.19,76.94,76.98,96077.0,77.19,77.19,76.94,76.98,96077.0
2023-10-10 09:35:00,76.93,77.1,76.91,76.99,68407.0,76.93,77.1,76.91,76.99,68407.0
2023-10-10 09:40:00,77.0,77.05,76.91,76.96,51900.0,77.0,77.05,76.91,76.96,51900.0
2023-10-10 09:45:00,76.97,77.04,76.78,76.85,37530.0,76.97,77.04,76.78,76.85,37530.0
2023-10-10 09:50:00,76.86,76.88,76.79,76.81,19965.0,76.86,76.88,76.79,76.81,19965.0
2023-10-10 09:55:00,76.8,76.84,76.49,76.54,68282.0,76.8,76.84,76.49,76.54,68282.0
2023-10-10 10:00:00,76.55,76.65,76.41,76.46,45277.0,76.55,76.65,76.41,76.46,45277.0
2023-10-10 10:05:00,76.45,76.73,76.44,76.56,57575.0,76.45,76.73,76.44,76.56,57575.0
2023-10-10 10:10:00,76.55,76.83,76.54,76.76,55582.0,76.55,76.83,76.54,76.76,55582.0
2023-10-10 10:15:00,76.77,76.78,76.57,76.6,35085.0,76.77,76.78,76.57,76.6,35085.0
2023-10-10 10:20:00,76.59,76.6,76.45,76.48,36092.0,76.59,76.6,76.45,76.48,36092.0
2023-10-10 10:25:00,76.47,76.53,76.36,76.4,46054.0,76.47,76.53,76.36,76.4,46054.0
2023-10-10 10:30:00,76.4,76.52,76.25,76.3,69280.0,76.4,76.52,76.25,76.3,69280.0
2023-10-10 10:35:00,76.27,76.39,76.19,76.38,79782.0,76.27,76.39,76.19,76.38,79782.0
2023-10-10 10:40:00,76.37,76.61,76.36,76.59,72632.0,76.37,76.61,76.36,76.59,72632.0
2023-10-10 10:45:00,76.59,76.65,76.41,76.46,50063.0,76.59,76.65,76.41,76.46,50063.0
2023-10-10 10:50:00,76.44,76.59,76.37,76.52,98640.0,76.44,76.59,76.37,76.52,98640.0
2023-10-10 10:55:00,76.53,76.65,76.43,76.56,35520.0,76.53,76.65,76.43,76.56,35520.0
2023-10-10 11:00:00,76.54,76.54,76.32,76.39,53865.0,76.54,76.54,76.32,76.39,53865.0
2023-10-10 11:05:00,76.4,76.6,76.4,76.5,56243.0,76.4,76.6,76.4,76.5,56243.0
2023-10-10 11:10:00,76.48,76.6,76.46,76.57,39415.0,76.48,76.6,76.46,76.57,39415.0
2023-10-10 11:15:00,76.58,76.63,76.45,76.54,52620.0,76.58,76.63,76.45,76.54,52620.0
2023-10-10 11:20:00,76.53,76.57,76.44,76.48,23321.0,76.53,76.57,76.44,76.48,23321.0
2023-10-10 11:25:00,76.48,76.63,76.43,76.61,25298.0,76.48,76.63,76.43,76.61,25298.0
2023-10-10 11:30:00,76.6,76.77,76.58,76.62,49387.0,76.6,76.77,76.58,76.62,49387.0
2023-10-10 11:35:00,76.59,76.64,76.49,76.58,34268.0,76.59,76.64,76.49,76.58,34268.0
2023-10-10 11:40:00,76.59,76.6,76.48,76.5,25170.0,76.59,76.6,76.48,76.5,25170.0
2023-10-10 11:45:00,76.5,76.61,76.43,76.59,39968.0,76.5,76.61,76.43,76.59,39968.0
2023-10-10 11:50:00,76.58,76.65,76.5,76.62,33091.0,76.58,76.65,76.5,76.62,33091.0
2023-10-10 11:55:00,76.6,76.69,76.58,76.69,19871.0,76.6,76.69,76.58,76.69,19871.0
2023-10-10 12:00:00,76.69,76.77,76.67,76.76,16711.0,76.69,76.77,76.67,76.76,16711.0
2023-10-10 12:05:00,76.76,76.8,76.69,76.76,57742.0,76.76,76.8,76.69,76.76,57742.0
2023-10-10 12:10:00,76.75,76.87,76.72,76.84,41856.0,76.75,76.87,76.72,76.84,41856.0
2023-10-10 12:15:00,76.84,76.9,76.74,76.79,41184.0,76.84,76.9,76.74,76.79,41184.0
2023-10-10 12:20:00,76.83,76.97,76.83,76.95,22616.0,76.83,76.97,76.83,76.95,22616.0
2023-10-10 12:25:00,76.95,77.01,76.88,76.93,22929.0,76.95,77.01,76.88,76.93,22929.0
2023-10-10 12:30:00,76.93,76.94,76.8,76.82,29078.0,76.93,76.94,76.8,76.82,29078.0
2023-10-10 12:35:00,76.81,76.84,76.78,76.81,14548.0,76.81,76.84,76.78,76.81,14548.0
2023-10-10 12:40:00,76.84,76.89,76.77,76.84,9485.0,76.84,76.89,76.77,76.84,9485.0
2023-10-10 12:45:00,76.84,76.9,76.81,76.89,9490.0,76.84,76.9,76.81,76.89,9490.0
2023-10-10 12:50:00,76.89,76.9,76.81,76.83,20197.0,76.89,76.9,76.81,76.83,20197.0
2023-10-10 12:55:00,76.82,76.96,76.81,76.96,15786.0,76.82,76.96,76.81,76.96,15786.0
2023-10-10 13:00:00,76.95,76.97,76.77,76.8,21013.0,76.95,76.97,76.77,76.8,21013.0
2023-10-10 13:05:00,76.81,77.08,76.8,77.06,84707.0,76.81,77.08,76.8,77.06,84707.0
2023-10-10 13:10:00,77.06,77.07,76.86,76.9,38243.0,77.06,77.07,76.86,76.9,38243.0
2023-10-10 13:15:00,76.89,77.05,76.89,77.04,39921.0,76.89,77.05,76.89,77.04,39921.0
2023-10-10 13:20:00,77.04,77.05,76.98,77.03,95092.0,77.04,77.05,76.98,77.03,95092.0
2023-10-10 13:25:00,77.03,77.08,76.99,77.03,17910.0,77.03,77.08,76.99,77.03,17910.0
2023-10-10 13:30:00,77.04,77.07,76.97,77.02,13874.0,77.04,77.07,76.97,77.02,13874.0
2023-10-10 13:35:00,77.04,77.06,76.95,77.01,23633.0,77.04,77.06,76.95,77.01,23633.0
2023-10-10 13:40:00,77.01,77.01,76.89,76.91,14874.0,77.01,77.01,76.89,76.91,14874.0
2023-10-10 13:45:00,76.91,76.95,76.88,76.91,14838.0,76.91,76.95,76.88,76.91,14838.0
2023-10-10 13:50:00,76.88,76.94,76.84,76.86,30687.0,76.88,76.94,76.84,76.86,30687.0
2023-10-10 13:55:00,76.87,76.91,76.5,76.85,602595.0,76.87,76.91,76.5,76.85,602595.0
2023-10-10 14:00:00,76.85,76.97,76.85,76.89,32526.0,76.85,76.97,76.85,76.89,32526.0
2023-10-10 14:05:00,76.87,76.89,76.79,76.81,20832.0,76.87,76.89,76.79,76.81,20832.0
2023-10-10 14:10:00,76.81,76.96,76.79,76.94,33544.0,76.81,76.96,76.79,76.94,33544.0
2023-10-10 14:15:00,76.95,77.02,76.94,76.94,25638.0,76.95,77.02,76.94,76.94,25638.0
2023-10-10 14:20:00,76.94,77.02,76.92,76.97,7793.0,76.94,77.02,76.92,76.97,7793.0
2023-10-10 14:25:00,76.99,77.04,76.78,76.81,40207.0,76.99,77.04,76.78,76.81,40207.0
2023-10-10 14:30:00,76.82,76.82,76.75,76.77,14279.0,76.82,76.82,76.75,76.77,14279.0
2023-10-10 14:35:00,76.77,76.87,76.74,76.87,17059.0,76.77,76.87,76.74,76.87,17059.0
2023-10-10 14:40:00,76.86,76.87,76.84,76.86,13237.0,76.86,76.87,76.84,76.86,13237.0
2023-10-10 14:45:00,76.87,76.88,76.82,76.82,19861.0,76.87,76.88,76.82,76.82,19861.0
2023-10-10 14:50:00,76.83,76.84,76.8,76.81,18749.0,76.83,76.84,76.8,76.81,18749.0
2023-10-10 14:55:00,76.81,76.82,76.79,76.79,26493.0,76.81,76.82,76.79,76.79,26493.0
2023-10-10 15:00:00,76.78,76.79,76.76,76.76,14916.0,76.78,76.79,76.76,76.76,14916.0
2023-10-10 15:05:00,76.77,76.78,76.73,76.78,38907.0,76.77,76.78,76.73,76.78,38907.0
2023-10-10 15:10:00,76.78,76.79,76.75,76.75,7551.0,76.78,76.79,76.75,76.75,7551.0
2023-10-10 15:15:00,76.76,76.8,76.74,76.8,18289.0,76.76,76.8,76.74,76.8,18289.0
2023-10-10 15:20:00,76.78,76.79,76.75,76.76,12251.0,76.78,76.79,76.75,76.76,12251.0
2023-10-10 15:25:00,76.76,76.76,76.7,76.7,26847.0,76.76,76.76,76.7,76.7,26847.0
2023-10-10 15:30:00,76.7,76.74,76.7,76.72,9261.0,76.7,76.74,76.7,76.72,9261.0
2023-10-10 15:35:00,76.72,76.73,76.68,76.7,78528.0,76.72,76.73,76.68,76.7,78528.0
2023-10-10 15:40:00,76.7,76.73,76.7,76.73,11703.0,76.7,76.73,76.7,76.73,11703.0
2023-10-10 15:45:00,76.73,76.77,76.72,76.75,86202.0,76.73,76.77,76.72,76.75,86202.0
2023-10-10 15:50:00,76.75,76.78,76.73,76.76,37759.0,76.75,76.78,76.73,76.76,37759.0
2023-10-10 15:55:00,76.76,76.77,76.72,76.73,100759.0,76.76,76.77,76.72,76.73,100759.0
2023-10-11 09:30:00,76.19,76.3,76.1,76.22,69144.0,76.19,76.3,76.1,76.22,69144.0
2023-10-11 09:35:00,76.21,76.24,76.07,76.21,122165.0,76.21,76.24,76.07,76.21,122165.0
2023-10-11 09:40:00,76.22,76.4,76.18,76.37,74967.0,76.22,76.4,76.18,76.37,74967.0
2023-10-11 09:45:00,76.32,76.36,76.11,76.16,34723.0,76.32,76.36,76.11,76.16,34723.0
2023-10-11 09:50:00,76.15,76.16,75.92,76.07,89697.0,76.15,76.16,75.92,76.07,89697.0
2023-10-11 09:55:00,76.1,76.11,75.99,75.99,31077.0,76.1,76.11,75.99,75.99,31077.0
2023-10-11 10:00:00,76.0,76.12,75.99,76.08,53098.0,76.0,76.12,75.99,76.08,53098.0
2023-10-11 10:05:00,76.09,76.1,75.89,75.93,70629.0,76.09,76.1,75.89,75.93,70629.0
2023-10-11 10:10:00,75.89,76.08,75.82,75.99,51897.0,75.89,76.08,75.82,75.99,51897.0
2023-10-11 10:15:00,76.0,76.0,75.76,75.77,91046.0,76.0,76.0,75.76,75.77,91046.0
2023-10-11 10:20:00,75.76,75.8,75.69,75.7,62493.0,75.76,75.8,75.69,75.7,62493.0
2023-10-11 10:25:00,75.71,75.73,75.51,75.69,187782.0,75.71,75.73,75.51,75.69,187782.0
2023-10-11 10:30:00,75.69,75.72,75.19,75.23,210683.0,75.69,75.72,75.19,75.23,210683.0
2023-10-11 10:35:00,75.25,75.27,74.95,75.02,197229.0,75.25,75.27,74.95,75.02,197229.0
2023-10-11 10:40:00,75.01,75.16,74.95,75.05,144379.0,75.01,75.16,74.95,75.05,144379.0
2023-10-11 10:45:00,75.07,75.23,74.98,75.09,142099.0,75.07,75.23,74.98,75.09,142099.0
2023-10-11 10:50:00,75.09,75.26,75.06,75.25,79818.0,75.09,75.26,75.06,75.25,79818.0
2023-10-11 10:55:00,75.25,75.37,75.19,75.22,97700.0,75.25,75.37,75.19,75.22,97700.0
2023-10-11 11:00:00,75.22,75.23,74.86,74.92,146663.0,75.22,75.23,74.86,74.92,146663.0
2023-10-11 11:05:00,74.93,75.07,74.87,75.01,61716.0,74.93,75.07,74.87,75.01,61716.0
2023-10-11 11:10:00,74.99,74.99,74.76,74.82,69990.0,74.99,74.99,74.76,74.82,69990.0
2023-10-11 11:15:00,74.83,74.92,74.77,74.89,75696.0,74.83,74.92,74.77,74.89,75696.0
2023-10-11 11:20:00,74.88,74.93,74.81,74.89,66183.0,74.88,74.93,74.81,74.89,66183.0
2023-10-11 11:25:00,74.9,75.24,74.9,75.16,237602.0,74.9,75.24,74.9,75.16,237602.0
2023-10-11 11:30:00,75.15,75.37,75.13,75.3,58224.0,75.15,75.37,75.13,75.3,58224.0
2023-10-11 11:35:00,75.31,75.46,75.28,75.41,69810.0,75.31,75.46,75.28,75.41,69810.0
2023-10-11 11:40:00,75.42,75.75,75.41,75.53,117733.0,75.42,75.75,75.41,75.53,117733.0
2023-10-11 11:45:00,75.53,75.54,75.41,75.42,41941.0,75.53,75.54,75.41,75.42,41941.0
2023-10-11 11:50:00,75.43,75.52,75.27,75.34,124620.0,75.43,75.52,75.27,75.34,124620.0
2023-10-11 11:55:00,75.36,75.37,75.22,75.29,57126.0,75.36,75.37,75.22,75.29,57126.0
2023-10-11 12:00:00,75.29,75.71,75.27,75.66,81229.0,75.29,75.71,75.27,75.66,81229.0
2023-10-11 12:05:00,75.65,75.74,75.62,75.68,54871.0,75.65,75.74,75.62,75.68,54871.0
2023-10-11 12:10:00,75.66,75.83,75.64,75.83,49323.0,75.66,75.83,75.64,75.83,49323.0
2023-10-11 12:15:00,75.83,75.9,75.68,75.89,90085.0,75.83,75.9,75.68,75.89,90085.0
2023-10-11 12:20:00,75.9,75.94,75.77,75.85,41153.0,75.9,75.94,75.77,75.85,41153.0
2023-10-11 12:25:00,75.85,75.9,75.65,75.9,48503.0,75.85,75.9,75.65,75.9,48503.0
2023-10-11 12:30:00,75.89,75.97,75.79,75.84,111295.0,75.89,75.97,75.79,75.84,111295.0
2023-10-11 12:35:00,75.87,75.95,75.83,75.89,22330.0,75.87,75.95,75.83,75.89,22330.0
2023-10-11 12:40:00,75.92,76.02,75.8,75.82,92450.0,75.92,76.02,75.8,75.82,92450.0
2023-10-11 12:45:00,75.84,75.99,75.79,75.97,100750.0,75.84,75.99,75.79,75.97,100750.0
2023-10-11 12:50:00,75.96,76.04,75.92,76.0,75174.0,75.96,76.04,75.92,76.0,75174.0
2023-10-11 12:55:00,76.0,76.0,75.84,75.86,75527.0,76.0,76.0,75.84,75.86,75527.0
2023-10-11 13:00:00,75.86,75.98,75.84,75.86,83533.0,75.86,75.98,75.84,75.86,83533.0
2023-10-11 13:05:00,75.86,75.98,75.86,75.98,16837.0,75.86,75.98,75.86,75.98,16837.0
2023-10-11 13:10:00,75.98,76.0,75.82,75.84,51546.0,75.98,76.0,75.82,75.84,51546.0
2023-10-11 13:15:00,75.86,75.94,75.81,75.87,19093.0,75.86,75.94,75.81,75.87,19093.0
2023-10-11 13:20:00,75.87,75.88,75.8,75.88,16558.0,75.87,75.88,75.8,75.88,16558.0
2023-10-11 13:25:00,75.88,75.9,75.81,75.82,22640.0,75.88,75.9,75.81,75.82,22640.0
2023-10-11 13:30:00,75.82,75.85,75.79,75.83,9757.0,75.82,75.85,75.79,75.83,9757.0
2023-10-11 13:35:00,75.82,75.83,75.72,75.8,30189.0,75.82,75.83,75.72,75.8,30189.0
2023-10-11 13:40:00,75.79,75.81,75.73,75.75,12125.0,75.79,75.81,75.73,75.75,12125.0
2023-10-11 13:45:00,75.72,75.74,75.67,75.69,15026.0,75.72,75.74,75.67,75.69,15026.0
2023-10-11 13:50:00,75.69,75.76,75.68,75.71,6864.0,75.69,75.76,75.68,75.71,6864.0
2023-10-11 13:55:00,75.72,75.83,75.69,75.7,25551.0,75.72,75.83,75.69,75.7,25551.0
2023-10-11 14:00:00,75.69,75.75,75.68,75.7,11254.0,75.69,75.75,75.68,75.7,11254.0
2023-10-11 14:05:00,75.69,75.7,75.5,75.52,39591.0,75.69,75.7,75.5,75.52,39591.0
2023-10-11 14:10:00,75.53,75.65,75.53,75.61,23699.0,75.53,75.65,75.53,75.61,23699.0
2023-10-11 14:15:00,75.62,75.69,75.42,75.45,68235.0,75.62,75.69,75.42,75.45,68235.0
2023-10-11 14:20:00,75.44,75.54,75.24,75.25,53287.0,75.44,75.54,75.24,75.25,53287.0
2023-10-11 14:25:00,75.23,75.4,75.02,75.4,133001.0,75.23,75.4,75.02,75.4,133001.0
2023-10-11 14:30:00,75.41,75.49,75.37,75.41,34596.0,75.41,75.49,75.37,75.41,34596.0
2023-10-11 14:35:00,75.39,75.47,75.37,75.45,23810.0,75.39,75.47,75.37,75.45,23810.0
2023-10-11 14:40:00,75.45,75.59,75.45,75.58,28894.0,75.45,75.59,75.45,75.58,28894.0
2023-10-11 14:45:00,75.59,75.69,75.59,75.59,17717.0,75.59,75.69,75.59,75.59,17717.0
2023-10-11 14:50:00,75.6,75.6,75.5,75.54,26469.0,75.6,75.6,75.5,75.54,26469.0
2023-10-11 14:55:00,75.55,75.6,75.54,75.58,8930.0,75.55,75.6,75.54,75.58,8930.0
2023-10-11 15:00:00,75.57,75.61,75.54,75.58,36009.0,75.57,75.61,75.54,75.58,36009.0
2023-10-11 15:05:00,75.59,75.67,75.57,75.64,17857.0,75.59,75.67,75.57,75.64,17857.0
2023-10-11 15:10:00,75.65,75.7,75.65,75.68,27748.0,75.65,75.7,75.65,75.68,27748.0
2023-10-11 15:15:00,75.67,75.69,75.62,75.66,13728.0,75.67,75.69,75.62,75.66,13728.0
2023-10-11 15:20:00,75.65,75.71,75.64,75.7,23717.0,75.65,75.71,75.64,75.7,23717.0
2023-10-11 15:25:00,75.7,75.73,75.67,75.72,38444.0,75.7,75.73,75.67,75.72,38444.0
2023-10-11 15:30:00,75.72,75.72,75.68,75.69,18596.0,75.72,75.72,75.68,75.69,18596.0
2023-10-11 15:35:00,75.69,75.72,75.67,75.72,28383.0,75.69,75.72,75.67,75.72,28383.0
2023-10-11 15:40:00,75.72,75.77,75.71,75.73,88370.0,75.72,75.77,75.71,75.73,88370.0
2023-10-11 15:45:00,75.73,75.76,75.68,75.69,30191.0,75.73,75.76,75.68,75.69,30191.0
2023-10-11 15:50:00,75.69,75.72,75.68,75.7,39935.0,75.69,75.72,75.68,75.7,39935.0
2023-10-11 15:55:00,75.7,75.72,75.67,75.69,213376.0,75.7,75.72,75.67,75.69,213376.0
2023-10-12 09:30:00,76.58,76.61,76.46,76.47,88294.0,76.58,76.61,76.46,76.47,88294.0
2023-10-12 09:35:00,76.45,76.53,76.36,76.42,29413.0,76.45,76.53,76.36,76.42,29413.0
2023-10-12 09:40:00,76.41,76.48,76.21,76.23,17555.0,76.41,76.48,76.21,76.23,17555.0
2023-10-12 09:45:00,76.21,76.32,76.13,76.23,48232.0,76.21,76.32,76.13,76.23,48232.0
2023-10-12 09:50:00,76.24,76.26,76.1,76.18,10810.0,76.24,76.26,76.1,76.18,10810.0
2023-10-12 09:55:00,76.12,76.26,76.12,76.23,18745.0,76.12,76.26,76.12,76.23,18745.0
2023-10-12 10:00:00,76.22,76.36,76.18,76.2,25896.0,76.22,76.36,76.18,76.2,25896.0
2023-10-12 10:05:00,76.18,76.23,76.03,76.05,30080.0,76.18,76.23,76.03,76.05,30080.0
2023-10-12 10:10:00,76.05,76.09,76.0,76.09,18985.0,76.05,76.09,76.0,76.09,18985.0
2023-10-12 10:15:00,76.1,76.22,76.09,76.2,35064.0,76.1,76.22,76.09,76.2,35064.0
2023-10-12 10:20:00,76.21,76.36,76.16,76.23,28509.0,76.21,76.36,76.16,76.23,28509.0
2023-10-12 10:25:00,76.22,76.26,76.2,76.26,16657.0,76.22,76.26,76.2,76.26,16657.0
2023-10-12 10:30:00,76.29,76.43,76.28,76.37,25042.0,76.29,76.43,76.28,76.37,25042.0
2023-10-12 10:35:00,76.33,76.47,76.28,76.46,33874.0,76.33,76.47,76.28,76.46,33874.0
2023-10-12 10:40:00,76.46,76.61,76.45,76.49,61243.0,76.46,76.61,76.45,76.49,61243.0
2023-10-12 10:45:00,76.45,76.48,76.3,76.31,22335.0,76.45,76.48,76.3,76.31,22335.0
2023-10-12 10:50:00,76.31,76.36,76.26,76.28,38257.0,76.31,76.36,76.26,76.28,38257.0
2023-10-12 10:55:00,76.28,76.35,76.21,76.3,43945.0,76.28,76.35,76.21,76.3,43945.0
2023-10-12 11:00:00,76.3,76.59,76.25,76.27,76017.0,76.3,76.59,76.25,76.27,76017.0
2023-10-12 11:05:00,76.28,76.46,76.2,76.2,95965.0,76.28,76.46,76.2,76.2,95965.0
2023-10-12 11:10:00,76.17,76.21,75.88,76.07,91511.0,76.17,76.21,75.88,76.07,91511.0
2023-10-12 11:15:00,76.04,76.05,75.85,75.85,38316.0,76.04,76.05,75.85,75.85,38316.0
2023-10-12 11:20:00,75.91,75.96,75.76,75.84,22064.0,75.91,75.96,75.76,75.84,22064.0
2023-10-12 11:25:00,75.82,75.92,75.79,75.82,30051.0,75.82,75.92,75.79,75.82,30051.0
2023-10-12 11:30:00,75.81,75.88,75.72,75.84,29992.0,75.81,75.88,75.72,75.84,29992.0
2023-10-12 11:35:00,75.85,76.0,75.72,75.91,46603.0,75.85,76.0,75.72,75.91,46603.0
2023-10-12 11:40:00,75.9,75.9,75.58,75.62,48419.0,75.9,75.9,75.58,75.62,48419.0
2023-10-12 11:45:00,75.63,75.63,75.26,75.27,52443.0,75.63,75.63,75.26,75.27,52443.0
2023-10-12 11:50:00,75.26,75.6,75.26,75.51,77995.0,75.26,75.6,75.26,75.51,77995.0
2023-10-12 11:55:00,75.48,75.66,75.35,75.66,193504.0,75.48,75.66,75.35,75.66,193504.0
2023-10-12 12:00:00,75.66,75.7,75.42,75.5,58033.0,75.66,75.7,75.42,75.5,58033.0
2023-10-12 12:05:00,75.51,75.51,75.33,75.43,57269.0,75.51,75.51,75.33,75.43,57269.0
2023-10-12 12:10:00,75.47,75.55,75.35,75.37,55900.0,75.47,75.55,75.35,75.37,55900.0
2023-10-12 12:15:00,75.41,75.43,75.32,75.38,47880.0,75.41,75.43,75.32,75.38,47880.0
2023-10-12 12:20:00,75.38,75.57,75.33,75.51,69762.0,75.38,75.57,75.33,75.51,69762.0
2023-10-12 12:25:00,75.52,75.56,75.37,75.4,34730.0,75.52,75.56,75.37,75.4,34730.0
2023-10-12 12:30:00,75.4,75.48,75.34,75.42,30663.0,75.4,75.48,75.34,75.42,30663.0
2023-10-12 12:35:00,75.41,75.46,75.24,75.24,45822.0,75.41,75.46,75.24,75.24,45822.0
2023-10-12 12:40:00,75.27,75.43,75.23,75.35,34460.0,75.27,75.43,75.23,75.35,34460.0
2023-10-12 12:45:00,75.34,75.38,75.22,75.23,28471.0,75.34,75.38,75.22,75.23,28471.0
2023-10-12 12:50:00,75.24,75.26,75.0,75.06,70424.0,75.24,75.26,75.0,75.06,70424.0
2023-10-12 12:55:00,75.05,75.09,74.92,75.03,61964.0,75.05,75.09,74.92,75.03,61964.0
2023-10-12 13:00:00,75.01,75.14,75.0,75.11,42325.0,75.01,75.14,75.0,75.11,42325.0
2023-10-12 13:05:00,75.08,75.13,74.74,74.81,61013.0,75.08,75.13,74.74,74.81,61013.0
2023-10-12 13:10:00,74.79,75.01,74.73,74.97,26787.0,74.79,75.01,74.73,74.97,26787.0
2023-10-12 13:15:00,74.96,75.13,74.95,75.11,46257.0,74.96,75.13,74.95,75.11,46257.0
2023-10-12 13:20:00,75.12,75.16,75.04,75.05,24792.0,75.12,75.16,75.04,75.05,24792.0
2023-10-12 13:25:00,75.04,75.05,74.8,74.83,31892.0,75.04,75.05,74.8,74.83,31892.0
2023-10-12 13:30:00,74.81,74.95,74.76,74.8,35034.0,74.81,74.95,74.76,74.8,35034.0
2023-10-12 13:35:00,74.81,74.89,74.79,74.82,22440.0,74.81,74.89,74.79,74.82,22440.0
2023-10-12 13:40:00,74.83,74.92,74.75,74.83,27251.0,74.83,74.92,74.75,74.83,27251.0
2023-10-12 13:45:00,74.83,74.9,74.69,74.69,44737.0,74.83,74.9,74.69,74.69,44737.0
2023-10-12 13:50:00,74.69,74.77,74.65,74.67,35041.0,74.69,74.77,74.65,74.67,35041.0
2023-10-12 13:55:00,74.67,74.8,74.64,74.79,28138.0,74.67,74.8,74.64,74.79,28138.0
2023-10-12 14:00:00,74.8,74.81,74.65,74.74,21932.0,74.8,74.81,74.65,74.74,21932.0
2023-10-12 14:05:00,74.77,74.78,74.63,74.74,39770.0,74.77,74.78,74.63,74.74,39770.0
2023-10-12 14:10:00,74.74,74.85,74.62,74.84,28207.0,74.74,74.85,74.62,74.84,28207.0
2023-10-12 14:15:00,74.82,74.85,74.75,74.8,16413.0,74.82,74.85,74.75,74.8,16413.0
2023-10-12 14:20:00,74.81,75.03,74.75,75.02,54669.0,74.81,75.03,74.75,75.02,54669.0
2023-10-12 14:25:00,75.01,75.1,74.86,75.01,84041.0,75.01,75.1,74.86,75.01,84041.0
2023-10-12 14:30:00,75.01,75.1,74.99,75.09,31807.0,75.01,75.1,74.99,75.09,31807.0
2023-10-12 14:35:00,75.09,75.22,75.08,75.2,79233.0,75.09,75.22,75.08,75.2,79233.0
2023-10-12 14:40:00,75.2,75.31,75.2,75.31,24291.0,75.2,75.31,75.2,75.31,24291.0
2023-10-12 14:45:00,75.31,75.32,75.25,75.29,53856.0,75.31,75.32,75.25,75.29,53856.0
2023-10-12 14:50:00,75.3,75.34,75.28,75.33,10313.0,75.3,75.34,75.28,75.33,10313.0
2023-10-12 14:55:00,75.34,75.38,75.32,75.34,43791.0,75.34,75.38,75.32,75.34,43791.0
2023-10-12 15:00:00,75.34,75.36,75.29,75.33,22617.0,75.34,75.36,75.29,75.33,22617.0
2023-10-12 15:05:00,75.32,75.33,75.28,75.33,22280.0,75.32,75.33,75.28,75.33,22280.0
2023-10-12 15:10:00,75.33,75.34,75.3,75.34,39776.0,75.33,75.34,75.3,75.34,39776.0
2023-10-12 15:15:00,75.34,75.4,75.33,75.4,18196.0,75.34,75.4,75.33,75.4,18196.0
2023-10-12 15:20:00,75.39,75.43,75.34,75.34,54520.0,75.39,75.43,75.34,75.34,54520.0
2023-10-12 15:25:00,75.33,75.39,75.33,75.38,6957.0,75.33,75.39,75.33,75.38,6957.0
2023-10-12 15:30:00,75.38,75.39,75.36,75.36,9604.0,75.38,75.39,75.36,75.36,9604.0
2023-10-12 15:35:00,75.36,75.37,75.33,75.34,8568.0,75.36,75.37,75.33,75.34,8568.0
2023-10-12 15:40:00,75.34,75.4,75.33,75.4,22470.0,75.34,75.4,75.33,75.4,22470.0
2023-10-12 15:45:00,75.39,75.39,75.34,75.37,54847.0,75.39,75.39,75.34,75.37,54847.0
2023-10-12 15:50:00,75.37,75.41,75.37,75.4,19609.0,75.37,75.41,75.37,75.4,19609.0
2023-10-12 15:55:00,75.41,75.46,75.38,75.45,275445.0,75.41,75.46,75.38,75.45,275445.0
2023-10-13 09:30:00,77.71,77.8,77.6,77.71,82834.0,77.71,77.8,77.6,77.71,82834.0
2023-10-13 09:35:00,77.7,77.82,77.48,77.58,140414.0,77.7,77.82,77.48,77.58,140414.0
2023-10-13 09:40:00,77.58,77.58,77.29,77.4,50406.0,77.58,77.58,77.29,77.4,50406.0
2023-10-13 09:45:00,77.39,77.42,77.24,77.3,37309.0,77.39,77.42,77.24,77.3,37309.0
2023-10-13 09:50:00,77.37,77.37,77.25,77.27,29451.0,77.37,77.37,77.25,77.27,29451.0
2023-10-13 09:55:00,77.25,77.39,77.16,77.36,26620.0,77.25,77.39,77.16,77.36,26620.0
2023-10-13 10:00:00,77.33,77.6,77.32,77.54,49842.0,77.33,77.6,77.32,77.54,49842.0
2023-10-13 10:05:00,77.56,77.56,77.34,77.44,32343.0,77.56,77.56,77.34,77.44,32343.0
2023-10-13 10:10:00,77.46,77.56,77.38,77.5,20431.0,77.46,77.56,77.38,77.5,20431.0
2023-10-13 10:15:00,77.49,77.54,77.38,77.48,34492.0,77.49,77.54,77.38,77.48,34492.0
2023-10-13 10:20:00,77.48,77.69,77.46,77.69,95163.0,77.48,77.69,77.46,77.69,95163.0
2023-10-13 10:25:00,77.69,77.92,77.69,77.85,73582.0,77.69,77.92,77.69,77.85,73582.0
2023-10-13 10:30:00,77.87,77.94,77.8,77.91,56931.0,77.87,77.94,77.8,77.91,56931.0
2023-10-13 10:35:00,77.92,77.93,77.64,77.64,57648.0,77.92,77.93,77.64,77.64,57648.0
2023-10-13 10:40:00,77.63,77.76,77.57,77.7,37930.0,77.63,77.76,77.57,77.7,37930.0
2023-10-13 10:45:00,77.69,77.72,77.48,77.68,72535.0,77.69,77.72,77.48,77.68,72535.0
2023-10-13 10:50:00,77.66,77.78,77.63,77.63,96183.0,77.66,77.78,77.63,77.63,96183.0
2023-10-13 10:55:00,77.63,77.73,77.63,77.71,50409.0,77.63,77.73,77.63,77.71,50409.0
2023-10-13 11:00:00,77.7,77.78,77.57,77.57,41586.0,77.7,77.78,77.57,77.57,41586.0
2023-10-13 11:05:00,77.59,77.68,77.46,77.68,63093.0,77.59,77.68,77.46,77.68,63093.0
2023-10-13 11:10:00,77.71,77.9,77.7,77.77,72934.0,77.71,77.9,77.7,77.77,72934.0
2023-10-13 11:15:00,77.78,77.96,77.76,77.92,58916.0,77.78,77.96,77.76,77.92,58916.0
2023-10-13 11:20:00,77.92,78.02,77.8,77.85,44335.0,77.92,78.02,77.8,77.85,44335.0
2023-10-13 11:25:00,77.87,78.02,77.87,77.95,58245.0,77.87,78.02,77.87,77.95,58245.0
2023-10-13 11:30:00,77.96,78.08,77.9,78.06,49811.0,77.96,78.08,77.9,78.06,49811.0
2023-10-13 11:35:00,78.07,78.13,78.04,78.07,36514.0,78.07,78.13,78.04,78.07,36514.0
2023-10-13 11:40:00,78.09,78.11,78.01,78.02,40009.0,78.09,78.11,78.01,78.02,40009.0
2023-10-13 11:45:00,78.01,78.11,77.88,77.92,72298.0,78.01,78.11,77.88,77.92,72298.0
2023-10-13 11:50:00,77.93,78.14,77.92,78.12,20012.0,77.93,78.14,77.92,78.12,20012.0
2023-10-13 11:55:00,78.12,78.14,78.04,78.12,22568.0,78.12,78.14,78.04,78.12,22568.0
2023-10-13 12:00:00,78.12,78.22,78.09,78.2,50611.0,78.12,78.22,78.09,78.2,50611.0
2023-10-13 12:05:00,78.22,78.25,78.13,78.16,61762.0,78.22,78.25,78.13,78.16,61762.0
2023-10-13 12:10:00,78.17,78.2,78.01,78.04,128259.0,78.17,78.2,78.01,78.04,128259.0
2023-10-13 12:15:00,78.04,78.14,77.99,78.08,47784.0,78.04,78.14,77.99,78.08,47784.0
2023-10-13 12:20:00,78.09,78.15,78.0,78.03,14750.0,78.09,78.15,78.0,78.03,14750.0
2023-10-13 12:25:00,78.02,78.08,78.01,78.04,39145.0,78.02,78.08,78.01,78.04,39145.0
2023-10-13 12:30:00,78.06,78.2,78.03,78.17,22473.0,78.06,78.2,78.03,78.17,22473.0
2023-10-13 12:35:00,78.19,78.23,78.13,78.14,38287.0,78.19,78.23,78.13,78.14,38287.0
2023-10-13 12:40:00,78.14,78.29,78.12,78.29,29915.0,78.14,78.29,78.12,78.29,29915.0
2023-10-13 12:45:00,78.29,78.33,78.23,78.28,65137.0,78.29,78.33,78.23,78.28,65137.0
2023-10-13 12:50:00,78.28,78.45,78.26,78.45,89249.0,78.28,78.45,78.26,78.45,89249.0
2023-10-13 12:55:00,78.44,78.45,78.37,78.44,68194.0,78.44,78.45,78.37,78.44,68194.0
2023-10-13 13:00:00,78.45,78.76,78.43,78.75,125206.0,78.45,78.76,78.43,78.75,125206.0
2023-10-13 13:05:00,78.75,78.82,78.64,78.66,74167.0,78.75,78.82,78.64,78.66,74167.0
2023-10-13 13:10:00,78.65,78.74,78.63,78.71,96988.0,78.65,78.74,78.63,78.71,96988.0
2023-10-13 13:15:00,78.72,78.73,78.56,78.59,38902.0,78.72,78.73,78.56,78.59,38902.0
2023-10-13 13:20:00,78.57,78.63,78.45,78.52,52270.0,78.57,78.63,78.45,78.52,52270.0
2023-10-13 13:25:00,78.52,78.61,78.41,78.44,100321.0,78.52,78.61,78.41,78.44,100321.0
2023-10-13 13:30:00,78.43,78.53,78.39,78.51,29923.0,78.43,78.53,78.39,78.51,29923.0
2023-10-13 13:35:00,78.51,78.54,78.46,78.48,17215.0,78.51,78.54,78.46,78.48,17215.0
2023-10-13 13:40:00,78.49,78.56,78.47,78.54,18799.0,78.49,78.56,78.47,78.54,18799.0
2023-10-13 13:45:00,78.53,78.59,78.46,78.46,22278.0,78.53,78.59,78.46,78.46,22278.0
2023-10-13 13:50:00,78.47,78.61,78.47,78.61,63668.0,78.47,78.61,78.47,78.61,63668.0
2023-10-13 13:55:00,78.61,78.7,78.6,78.69,42189.0,78.61,78.7,78.6,78.69,42189.0
2023-10-13 14:00:00,78.7,78.72,78.63,78.65,34853.0,78.7,78.72,78.63,78.65,34853.0
2023-10-13 14:05:00,78.66,78.72,78.66,78.69,20257.0,78.66,78.72,78.66,78.69,20257.0
2023-10-13 14:10:00,78.68,78.82,78.68,78.76,91750.0,78.68,78.82,78.68,78.76,91750.0
2023-10-13 14:15:00,78.8,78.86,78.78,78.84,32578.0,78.8,78.86,78.78,78.84,32578.0
2023-10-13 14:20:00,78.85,79.0,78.85,78.98,63137.0,78.85,79.0,78.85,78.98,63137.0
2023-10-13 14:25:00,78.98,79.13,78.95,79.03,97238.0,78.98,79.13,78.95,79.03,97238.0
2023-10-13 14:30:00,79.03,79.18,79.02,79.11,61271.0,79.03,79.18,79.02,79.11,61271.0
2023-10-13 14:35:00,79.1,79.11,78.87,78.89,112945.0,79.1,79.11,78.87,78.89,112945.0
2023-10-13 14:40:00,78.86,78.93,78.83,78.85,27194.0,78.86,78.93,78.83,78.85,27194.0
2023-10-13 14:45:00,78.85,78.91,78.82,78.89,30014.0,78.85,78.91,78.82,78.89,30014.0
2023-10-13 14:50:00,78.89,78.94,78.87,78.92,74273.0,78.89,78.94,78.87,78.92,74273.0
2023-10-13 14:55:00,78.91,78.99,78.9,78.98,46262.0,78.91,78.99,78.9,78.98,46262.0
2023-10-13 15:00:00,78.97,79.01,78.85,78.89,60336.0,78.97,79.01,78.85,78.89,60336.0
2023-10-13 15:05:00,78.88,78.94,78.85,78.88,82177.0,78.88,78.94,78.85,78.88,82177.0
2023-10-13 15:10:00,78.88,78.93,78.86,78.91,39436.0,78.88,78.93,78.86,78.91,39436.0
2023-10-13 15:15:00,78.9,78.95,78.88,78.92,71067.0,78.9,78.95,78.88,78.92,71067.0
2023-10-13 15:20:00,78.91,78.97,78.88,78.97,42844.0,78.91,78.97,78.88,78.97,42844.0
2023-10-13 15:25:00,78.98,78.99,78.93,78.94,142048.0,78.98,78.99,78.93,78.94,142048.0
2023-10-13 15:30:00,78.95,78.99,78.94,78.95,39722.0,78.95,78.99,78.94,78.95,39722.0
2023-10-13 15:35:00,78.95,78.98,78.94,78.96,27676.0,78.95,78.98,78.94,78.96,27676.0
2023-10-13 15:40:00,78.96,79.02,78.94,79.01,109838.0,78.96,79.02,78.94,79.01,109838.0
2023-10-13 15:45:00,79.01,79.07,78.97,79.05,96490.0,79.01,79.07,78.97,79.05,96490.0
2023-10-13 15:50:00,79.04,79.07,78.98,79.01,248917.0,79.04,79.07,78.98,79.01,248917.0
2023-10-13 15:55:00,79.0,79.06,78.97,79.0,755495.0,79.0,79.06,78.97,79.0,755495.0
2023-10-16 09:30:00,78.63,78.72,78.49,78.59,111582.0,78.63,78.72,78.49,78.59,111582.0
2023-10-16 09:35:00,78.59,78.6,78.47,78.54,104475.0,78.59,78.6,78.47,78.54,104475.0
2023-10-16 09:40:00,78.54,78.6,78.44,78.59,52014.0,78.54,78.6,78.44,78.59,52014.0
2023-10-16 09:45:00,78.58,78.8,78.55,78.8,77413.0,78.58,78.8,78.55,78.8,77413.0
2023-10-16 09:50:00,78.81,78.89,78.72,78.76,48064.0,78.81,78.89,78.72,78.76,48064.0
2023-10-16 09:55:00,78.77,78.77,78.38,78.43,63273.0,78.77,78.77,78.38,78.43,63273.0
2023-10-16 10:00:00,78.44,78.51,78.39,78.42,35730.0,78.44,78.51,78.39,78.42,35730.0
2023-10-16 10:05:00,78.4,78.4,78.19,78.35,78854.0,78.4,78.4,78.19,78.35,78854.0
2023-10-16 10:10:00,78.37,78.54,78.29,78.53,31626.0,78.37,78.54,78.29,78.53,31626.0
2023-10-16 10:15:00,78.54,78.58,78.4,78.45,45908.0,78.54,78.58,78.4,78.45,45908.0
2023-10-16 10:20:00,78.46,78.55,77.87,77.98,537999.0,78.46,78.55,77.87,77.98,537999.0
2023-10-16 10:25:00,78.01,78.18,77.88,78.18,214895.0,78.01,78.18,77.88,78.18,214895.0
2023-10-16 10:30:00,78.17,78.29,78.13,78.14,89195.0,78.17,78.29,78.13,78.14,89195.0
2023-10-16 10:35:00,78.16,78.28,78.08,78.28,55392.0,78.16,78.28,78.08,78.28,55392.0
2023-10-16 10:40:00,78.29,78.39,78.26,78.31,62154.0,78.29,78.39,78.26,78.31,62154.0
2023-10-16 10:45:00,78.35,78.44,78.26,78.44,20600.0,78.35,78.44,78.26,78.44,20600.0
2023-10-16 10:50:00,78.44,78.46,78.29,78.41,51943.0,78.44,78.46,78.29,78.41,51943.0
2023-10-16 10:55:00,78.45,78.59,78.45,78.5,43080.0,78.45,78.59,78.45,78.5,43080.0
2023-10-16 11:00:00,78.48,78.57,78.41,78.5,26247.0,78.48,78.57,78.41,78.5,26247.0
2023-10-16 11:05:00,78.51,78.52,78.41,78.42,18352.0,78.51,78.52,78.41,78.42,18352.0
2023-10-16 11:10:00,78.43,78.64,78.41,78.55,58324.0,78.43,78.64,78.41,78.55,58324.0
2023-10-16 11:15:00,78.56,78.65,78.54,78.65,68696.0,78.56,78.65,78.54,78.65,68696.0
2023-10-16 11:20:00,78.65,78.75,78.56,78.56,33000.0,78.65,78.75,78.56,78.56,33000.0
2023-10-16 11:25:00,78.56,78.67,78.53,78.62,46429.0,78.56,78.67,78.53,78.62,46429.0
2023-10-16 11:30:00,78.64,78.64,78.2,78.23,65990.0,78.64,78.64,78.2,78.23,65990.0
2023-10-16 11:35:00,78.2,78.3,78.16,78.21,19348.0,78.2,78.3,78.16,78.21,19348.0
2023-10-16 11:40:00,78.21,78.37,78.2,78.28,47137.0,78.21,78.37,78.2,78.28,47137.0
2023-10-16 11:45:00,78.33,78.39,78.29,78.29,13005.0,78.33,78.39,78.29,78.29,13005.0
2023-10-16 11:50:00,78.3,78.3,78.22,78.23,18701.0,78.3,78.3,78.22,78.23,18701.0
2023-10-16 11:55:00,78.21,78.31,78.21,78.27,24813.0,78.21,78.31,78.21,78.27,24813.0
2023-10-16 12:00:00,78.29,78.43,78.28,78.42,17001.0,78.29,78.43,78.28,78.42,17001.0
2023-10-16 12:05:00,78.41,78.44,78.34,78.4,15290.0,78.41,78.44,78.34,78.4,15290.0
2023-10-16 12:10:00,78.42,78.52,78.38,78.51,31732.0,78.42,78.52,78.38,78.51,31732.0
2023-10-16 12:15:00,78.49,78.55,78.45,78.49,21357.0,78.49,78.55,78.45,78.49,21357.0
2023-10-16 12:20:00,78.49,78.6,78.49,78.57,23282.0,78.49,78.6,78.49,78.57,23282.0
2023-10-16 12:25:00,78.56,78.59,78.5,78.53,18158.0,78.56,78.59,78.5,78.53,18158.0
2023-10-16 12:30:00,78.51,78.52,78.4,78.45,20314.0,78.51,78.52,78.4,78.45,20314.0
2023-10-16 12:35:00,78.46,78.54,78.44,78.46,15839.0,78.46,78.54,78.44,78.46,15839.0
2023-10-16 12:40:00,78.46,78.46,78.38,78.39,19490.0,78.46,78.46,78.38,78.39,19490.0
2023-10-16 12:45:00,78.38,78.43,78.37,78.4,12637.0,78.38,78.43,78.37,78.4,12637.0
2023-10-16 12:50:00,78.41,78.49,78.41,78.49,12360.0,78.41,78.49,78.41,78.49,12360.0
2023-10-16 12:55:00,78.49,78.64,78.49,78.62,14429.0,78.49,78.64,78.49,78.62,14429.0
2023-10-16 13:00:00,78.6,78.6,78.51,78.53,33449.0,78.6,78.6,78.51,78.53,33449.0
2023-10-16 13:05:00,78.52,78.54,78.47,78.51,14337.0,78.52,78.54,78.47,78.51,14337.0
2023-10-16 13:10:00,78.52,78.64,78.5,78.5,42378.0,78.52,78.64,78.5,78.5,42378.0
2023-10-16 13:15:00,78.5,78.5,78.39,78.42,68042.0,78.5,78.5,78.39,78.42,68042.0
2023-10-16 13:20:00,78.4,78.4,78.23,78.25,67055.0,78.4,78.4,78.23,78.25,67055.0
2023-10-16 13:25:00,78.24,78.36,78.23,78.33,20444.0,78.24,78.36,78.23,78.33,20444.0
2023-10-16 13:30:00,78.31,78.34,78.27,78.31,13813.0,78.31,78.34,78.27,78.31,13813.0
2023-10-16 13:35:00,78.33,78.37,78.32,78.33,86996.0,78.33,78.37,78.32,78.33,86996.0
2023-10-16 13:40:00,78.34,78.4,78.3,78.34,14580.0,78.34,78.4,78.3,78.34,14580.0
2023-10-16 13:45:00,78.35,78.36,78.27,78.33,16060.0,78.35,78.36,78.27,78.33,16060.0
2023-10-16 13:50:00,78.32,78.36,78.3,78.33,15094.0,78.32,78.36,78.3,78.33,15094.0
2023-10-16 13:55:00,78.33,78.41,78.32,78.35,32655.0,78.33,78.41,78.32,78.35,32655.0
2023-10-16 14:00:00,78.35,78.43,78.33,78.41,22017.0,78.35,78.43,78.33,78.41,22017.0
2023-10-16 14:05:00,78.42,78.45,78.35,78.39,15685.0,78.42,78.45,78.35,78.39,15685.0
2023-10-16 14:10:00,78.39,78.46,78.36,78.43,12263.0,78.39,78.46,78.36,78.43,12263.0
2023-10-16 14:15:00,78.45,78.48,78.41,78.46,28120.0,78.45,78.48,78.41,78.46,28120.0
2023-10-16 14:20:00,78.46,78.47,78.18,78.19,30028.0,78.46,78.47,78.18,78.19,30028.0
2023-10-16 14:25:00,78.18,78.2,78.05,78.08,154322.0,78.18,78.2,78.05,78.08,154322.0
2023-10-16 14:30:00,78.09,78.13,78.0,78.07,60325.0,78.09,78.13,78.0,78.07,60325.0
2023-10-16 14:35:00,78.07,78.11,78.06,78.08,14532.0,78.07,78.11,78.06,78.08,14532.0
2023-10-16 14:40:00,78.08,78.1,77.98,78.01,21042.0,78.08,78.1,77.98,78.01,21042.0
2023-10-16 14:45:00,78.01,78.06,78.01,78.05,5872.0,78.01,78.06,78.01,78.05,5872.0
2023-10-16 14:50:00,78.06,78.12,78.03,78.11,15200.0,78.06,78.12,78.03,78.11,15200.0
2023-10-16 14:55:00,78.11,78.17,78.11,78.12,16520.0,78.11,78.17,78.11,78.12,16520.0
2023-10-16 15:00:00,78.12,78.16,78.11,78.14,9900.0,78.12,78.16,78.11,78.14,9900.0
2023-10-16 15:05:00,78.14,78.16,78.13,78.14,9095.0,78.14,78.16,78.13,78.14,9095.0
2023-10-16 15:10:00,78.14,78.25,78.14,78.25,46307.0,78.14,78.25,78.14,78.25,46307.0
2023-10-16 15:15:00,78.24,78.25,78.2,78.22,42063.0,78.24,78.25,78.2,78.22,42063.0
2023-10-16 15:20:00,78.23,78.25,78.22,78.23,15430.0,78.23,78.25,78.22,78.23,15430.0
2023-10-16 15:25:00,78.23,78.28,78.23,78.27,13379.0,78.23,78.28,78.23,78.27,13379.0
2023-10-16 15:30:00,78.27,78.34,78.26,78.33,11709.0,78.27,78.34,78.26,78.33,11709.0
2023-10-16 15:35:00,78.33,78.34,78.29,78.3,6515.0,78.33,78.34,78.29,78.3,6515.0
2023-10-16 15:40:00,78.3,78.33,78.28,78.31,14636.0,78.3,78.33,78.28,78.31,14636.0
2023-10-16 15:45:00,78.3,78.32,78.28,78.31,64526.0,78.3,78.32,78.28,78.31,64526.0
2023-10-16 15:50:00,78.31,78.44,78.3,78.32,331778.0,78.31,78.44,78.3,78.32,331778.0
2023-10-16 15:55:00,78.33,78.42,78.32,78.39,265072.0,78.33,78.42,78.32,78.39,265072.0
2023-10-17 09:30:00,77.98,78.32,77.96,78.22,31164.0,77.98,78.32,77.96,78.22,31164.0
2023-10-17 09:35:00,78.18,78.43,78.08,78.43,20505.0,78.18,78.43,78.08,78.43,20505.0
2023-10-17 09:40:00,78.45,78.6,78.41,78.46,124312.0,78.45,78.6,78.41,78.46,124312.0
2023-10-17 09:45:00,78.48,78.58,78.38,78.43,23588.0,78.48,78.58,78.38,78.43,23588.0
2023-10-17 09:50:00,78.42,78.6,78.42,78.45,16978.0,78.42,78.6,78.42,78.45,16978.0
2023-10-17 09:55:00,78.45,78.47,78.38,78.39,20807.0,78.45,78.47,78.38,78.39,20807.0
2023-10-17 10:00:00,78.41,78.47,78.32,78.33,51611.0,78.41,78.47,78.32,78.33,51611.0
2023-10-17 10:05:00,78.34,78.5,78.26,78.4,42399.0,78.34,78.5,78.26,78.4,42399.0
2023-10-17 10:10:00,78.43,78.52,78.37,78.49,22317.0,78.43,78.52,78.37,78.49,22317.0
2023-10-17 10:15:00,78.49,78.66,78.47,78.59,44135.0,78.49,78.66,78.47,78.59,44135.0
2023-10-17 10:20:00,78.6,78.64,78.48,78.51,42025.0,78.6,78.64,78.48,78.51,42025.0
2023-10-17 10:25:00,78.51,78.79,78.49,78.71,44856.0,78.51,78.79,78.49,78.71,44856.0
2023-10-17 10:30:00,78.72,78.74,78.54,78.59,24567.0,78.72,78.74,78.54,78.59,24567.0
2023-10-17 10:35:00,78.61,78.88,78.53,78.79,72800.0,78.61,78.88,78.53,78.79,72800.0
2023-10-17 10:40:00,78.77,78.77,78.6,78.68,16339.0,78.77,78.77,78.6,78.68,16339.0
2023-10-17 10:45:00,78.67,78.73,78.57,78.59,12994.0,78.67,78.73,78.57,78.59,12994.0
2023-10-17 10:50:00,78.6,78.61,78.54,78.54,10151.0,78.6,78.61,78.54,78.54,10151.0
2023-10-17 10:55:00,78.53,78.55,78.41,78.44,18838.0,78.53,78.55,78.41,78.44,18838.0
2023-10-17 11:00:00,78.47,78.58,78.43,78.57,12084.0,78.47,78.58,78.43,78.57,12084.0
2023-10-17 11:05:00,78.63,78.63,78.4,78.41,23020.0,78.63,78.63,78.4,78.41,23020.0
2023-10-17 11:10:00,78.4,78.41,78.25,78.31,53155.0,78.4,78.41,78.25,78.31,53155.0
2023-10-17 11:15:00,78.33,78.38,78.17,78.19,36326.0,78.33,78.38,78.17,78.19,36326.0
2023-10-17 11:20:00,78.21,78.22,77.94,77.97,58804.0,78.21,78.22,77.94,77.97,58804.0
2023-10-17 11:25:00,77.95,78.01,77.66,77.72,122751.0,77.95,78.01,77.66,77.72,122751.0
2023-10-17 11:30:00,77.72,77.74,77.4,77.66,189698.0,77.72,77.74,77.4,77.66,189698.0
2023-10-17 11:35:00,77.65,77.72,77.5,77.63,50549.0,77.65,77.72,77.5,77.63,50549.0
2023-10-17 11:40:00,77.68,77.81,77.63,77.73,36667.0,77.68,77.81,77.63,77.73,36667.0
2023-10-17 11:45:00,77.73,77.87,77.69,77.86,19726.0,77.73,77.87,77.69,77.86,19726.0
2023-10-17 11:50:00,77.85,77.96,77.84,77.88,44514.0,77.85,77.96,77.84,77.88,44514.0
2023-10-17 11:55:00,77.86,77.96,77.74,77.96,20711.0,77.86,77.96,77.74,77.96,20711.0
2023-10-17 12:00:00,77.96,77.97,77.73,77.75,14743.0,77.96,77.97,77.73,77.75,14743.0
2023-10-17 12:05:00,77.7,77.82,77.65,77.81,30231.0,77.7,77.82,77.65,77.81,30231.0
2023-10-17 12:10:00,77.78,77.89,77.78,77.85,10778.0,77.78,77.89,77.78,77.85,10778.0
2023-10-17 12:15:00,77.87,77.96,77.87,77.92,7285.0,77.87,77.96,77.87,77.92,7285.0
2023-10-17 12:20:00,77.91,78.01,77.89,77.91,24741.0,77.91,78.01,77.89,77.91,24741.0
2023-10-17 12:25:00,77.87,77.96,77.77,77.81,10673.0,77.87,77.96,77.77,77.81,10673.0
2023-10-17 12:30:00,77.85,77.9,77.78,77.86,8038.0,77.85,77.9,77.78,77.86,8038.0
2023-10-17 12:35:00,77.82,78.04,77.82,77.98,22311.0,77.82,78.04,77.82,77.98,22311.0
2023-10-17 12:40:00,78.01,78.06,77.99,78.0,10618.0,78.01,78.06,77.99,78.0,10618.0
2023-10-17 12:45:00,78.03,78.05,77.93,78.03,7463.0,78.03,78.05,77.93,78.03,7463.0
2023-10-17 12:50:00,78.03,78.03,77.94,77.99,6162.0,78.03,78.03,77.94,77.99,6162.0
2023-10-17 12:55:00,77.93,77.97,77.88,77.94,12376.0,77.93,77.97,77.88,77.94,12376.0
2023-10-17 13:00:00,77.98,78.04,77.96,78.04,7820.0,77.98,78.04,77.96,78.04,7820.0
2023-10-17 13:05:00,78.03,78.15,78.0,78.05,22417.0,78.03,78.15,78.0,78.05,22417.0
2023-10-17 13:10:00,78.07,78.08,77.97,77.97,23218.0,78.07,78.08,77.97,77.97,23218.0
2023-10-17 13:15:00,77.99,78.02,77.95,78.02,6592.0,77.99,78.02,77.95,78.02,6592.0
2023-10-17 13:20:00,77.99,77.99,77.93,77.99,11615.0,77.99,77.99,77.93,77.99,11615.0
2023-10-17 13:25:00,78.0,78.01,77.93,77.94,28126.0,78.0,78.01,77.93,77.94,28126.0
2023-10-17 13:30:00,77.95,77.97,77.91,77.92,5230.0,77.95,77.97,77.91,77.92,5230.0
2023-10-17 13:35:00,77.95,78.01,77.95,77.97,4262.0,77.95,78.01,77.95,77.97,4262.0
2023-10-17 13:40:00,77.99,78.0,77.84,77.91,12778.0,77.99,78.0,77.84,77.91,12778.0
2023-10-17 13:45:00,77.9,77.96,77.9,77.93,7034.0,77.9,77.96,77.9,77.93,7034.0
2023-10-17 13:50:00,77.94,78.04,77.94,78.02,12711.0,77.94,78.04,77.94,78.02,12711.0
2023-10-17 13:55:00,78.03,78.05,78.0,78.04,5592.0,78.03,78.05,78.0,78.04,5592.0
2023-10-17 14:00:00,78.05,78.13,78.02,78.11,23175.0,78.05,78.13,78.02,78.11,23175.0
2023-10-17 14:05:00,78.11,78.13,77.88,77.9,29919.0,78.11,78.13,77.88,77.9,29919.0
2023-10-17 14:10:00,77.9,78.0,77.89,77.95,10876.0,77.9,78.0,77.89,77.95,10876.0
2023-10-17 14:15:00,77.94,77.95,77.88,77.92,28869.0,77.94,77.95,77.88,77.92,28869.0
2023-10-17 14:20:00,77.91,78.03,77.9,78.01,59610.0,77.91,78.03,77.9,78.01,59610.0
2023-10-17 14:25:00,78.01,78.38,77.99,78.37,171661.0,78.01,78.38,77.99,78.37,171661.0
2023-10-17 14:30:00,78.37,78.45,78.29,78.42,68777.0,78.37,78.45,78.29,78.42,68777.0
2023-10-17 14:35:00,78.41,78.41,78.35,78.36,13587.0,78.41,78.41,78.35,78.36,13587.0
2023-10-17 14:40:00,78.34,78.35,78.24,78.27,92312.0,78.34,78.35,78.24,78.27,92312.0
2023-10-17 14:45:00,78.28,78.28,78.14,78.26,37645.0,78.28,78.28,78.14,78.26,37645.0
2023-10-17 14:50:00,78.27,78.36,78.27,78.36,34824.0,78.27,78.36,78.27,78.36,34824.0
2023-10-17 14:55:00,78.36,78.38,78.34,78.38,39161.0,78.36,78.38,78.34,78.38,39161.0
2023-10-17 15:00:00,78.39,78.5,78.38,78.48,213479.0,78.39,78.5,78.38,78.48,213479.0
2023-10-17 15:05:00,78.49,78.58,78.49,78.57,84024.0,78.49,78.58,78.49,78.57,84024.0
2023-10-17 15:10:00,78.59,78.61,78.55,78.6,30292.0,78.59,78.61,78.55,78.6,30292.0
2023-10-17 15:15:00,78.6,78.65,78.59,78.63,104038.0,78.6,78.65,78.59,78.63,104038.0
2023-10-17 15:20:00,78.63,78.66,78.61,78.64,21781.0,78.63,78.66,78.61,78.64,21781.0
2023-10-17 15:25:00,78.65,78.72,78.62,78.72,48453.0,78.65,78.72,78.62,78.72,48453.0
2023-10-17 15:30:00,78.73,78.73,78.67,78.69,28997.0,78.73,78.73,78.67,78.69,28997.0
2023-10-17 15:35:00,78.7,78.74,78.69,78.69,54376.0,78.7,78.74,78.69,78.69,54376.0
2023-10-17 15:40:00,78.7,78.7,78.64,78.65,40716.0,78.7,78.7,78.64,78.65,40716.0
2023-10-17 15:45:00,78.65,78.78,78.64,78.77,68325.0,78.65,78.78,78.64,78.77,68325.0
2023-10-17 15:50:00,78.76,78.8,78.72,78.8,133321.0,78.76,78.8,78.72,78.8,133321.0
2023-10-17 15:55:00,78.8,78.82,78.76,78.78,342294.0,78.8,78.82,78.76,78.78,342294.0
2023-10-18 09:30:00,79.72,79.8,79.47,79.51,84139.0,79.72,79.8,79.47,79.51,84139.0
2023-10-18 09:35:00,79.52,79.65,79.49,79.63,48520.0,79.52,79.65,79.49,79.63,48520.0
2023-10-18 09:40:00,79.63,79.94,79.58,79.83,95440.0,79.63,79.94,79.58,79.83,95440.0
2023-10-18 09:45:00,79.84,79.91,79.74,79.85,39768.0,79.84,79.91,79.74,79.85,39768.0
2023-10-18 09:50:00,79.88,79.88,79.72,79.81,38632.0,79.88,79.88,79.72,79.81,38632.0
2023-10-18 09:55:00,79.83,79.84,79.59,79.64,76987.0,79.83,79.84,79.59,79.64,76987.0
2023-10-18 10:00:00,79.64,79.79,79.63,79.79,44327.0,79.64,79.79,79.63,79.79,44327.0
2023-10-18 10:05:00,79.77,79.83,79.6,79.64,35380.0,79.77,79.83,79.6,79.64,35380.0
2023-10-18 10:10:00,79.61,79.73,79.58,79.63,37927.0,79.61,79.73,79.58,79.63,37927.0
2023-10-18 10:15:00,79.62,79.62,79.42,79.44,66381.0,79.62,79.62,79.42,79.44,66381.0
2023-10-18 10:20:00,79.44,79.48,79.32,79.47,53905.0,79.44,79.48,79.32,79.47,53905.0
2023-10-18 10:25:00,79.48,79.59,79.44,79.46,85021.0,79.48,79.59,79.44,79.46,85021.0
2023-10-18 10:30:00,79.5,80.0,79.48,79.7,186213.0,79.5,80.0,79.48,79.7,186213.0
2023-10-18 10:35:00,79.74,79.86,79.65,79.68,27977.0,79.74,79.86,79.65,79.68,27977.0
2023-10-18 10:40:00,79.63,79.79,79.57,79.77,20857.0,79.63,79.79,79.57,79.77,20857.0
2023-10-18 10:45:00,79.79,79.87,79.61,79.78,39312.0,79.79,79.87,79.61,79.78,39312.0
2023-10-18 10:50:00,79.79,79.9,79.72,79.79,36123.0,79.79,79.9,79.72,79.79,36123.0
2023-10-18 10:55:00,79.76,79.9,79.73,79.9,32397.0,79.76,79.9,79.73,79.9,32397.0
2023-10-18 11:00:00,79.9,79.9,79.8,79.88,14942.0,79.9,79.9,79.8,79.88,14942.0
2023-10-18 11:05:00,79.86,79.9,79.73,79.77,21314.0,79.86,79.9,79.73,79.77,21314.0
2023-10-18 11:10:00,79.75,79.88,79.64,79.65,32979.0,79.75,79.88,79.64,79.65,32979.0
2023-10-18 11:15:00,79.67,79.89,79.65,79.82,25776.0,79.67,79.89,79.65,79.82,25776.0
2023-10-18 11:20:00,79.82,79.85,79.69,79.71,19760.0,79.82,79.85,79.69,79.71,19760.0
2023-10-18 11:25:00,79.71,79.79,79.56,79.78,69681.0,79.71,79.79,79.56,79.78,69681.0
2023-10-18 11:30:00,79.77,79.9,79.77,79.85,14811.0,79.77,79.9,79.77,79.85,14811.0
2023-10-18 11:35:00,79.86,79.86,79.63,79.63,10319.0,79.86,79.86,79.63,79.63,10319.0
2023-10-18 11:40:00,79.64,79.77,79.61,79.61,8945.0,79.64,79.77,79.61,79.61,8945.0
2023-10-18 11:45:00,79.65,79.91,79.47,79.59,235164.0,79.65,79.91,79.47,79.59,235164.0
2023-10-18 11:50:00,79.63,79.69,79.53,79.53,6125.0,79.63,79.69,79.53,79.53,6125.0
2023-10-18 11:55:00,79.52,79.76,79.52,79.74,19710.0,79.52,79.76,79.52,79.74,19710.0
2023-10-18 12:00:00,79.72,79.86,79.71,79.86,169325.0,79.72,79.86,79.71,79.86,169325.0
2023-10-18 12:05:00,79.85,79.88,79.68,79.7,22190.0,79.85,79.88,79.68,79.7,22190.0
2023-10-18 12:10:00,79.72,79.77,79.64,79.71,7172.0,79.72,79.77,79.64,79.71,7172.0
2023-10-18 12:15:00,79.72,79.79,79.69,79.72,5554.0,79.72,79.79,79.69,79.72,5554.0
2023-10-18 12:20:00,79.67,79.75,79.6,79.7,8505.0,79.67,79.75,79.6,79.7,8505.0
2023-10-18 12:25:00,79.72,79.8,79.72,79.76,8797.0,79.72,79.8,79.72,79.76,8797.0
2023-10-18 12:30:00,79.78,79.91,79.78,79.83,15134.0,79.78,79.91,79.78,79.83,15134.0
2023-10-18 12:35:00,79.84,79.92,79.8,79.84,17666.0,79.84,79.92,79.8,79.84,17666.0
2023-10-18 12:40:00,79.91,79.92,79.84,79.9,42720.0,79.91,79.92,79.84,79.9,42720.0
2023-10-18 12:45:00,79.89,80.11,79.89,79.95,89866.0,79.89,80.11,79.89,79.95,89866.0
2023-10-18 12:50:00,79.95,80.06,79.95,80.01,12692.0,79.95,80.06,79.95,80.01,12692.0
2023-10-18 12:55:00,79.98,80.02,79.94,79.96,12151.0,79.98,80.02,79.94,79.96,12151.0
2023-10-18 13:00:00,79.99,80.18,79.98,80.18,25638.0,79.99,80.18,79.98,80.18,25638.0
2023-10-18 13:05:00,80.18,80.21,80.14,80.14,16051.0,80.18,80.21,80.14,80.14,16051.0
2023-10-18 13:10:00,80.16,80.29,80.11,80.28,34569.0,80.16,80.29,80.11,80.28,34569.0
2023-10-18 13:15:00,80.26,80.31,80.22,80.26,31825.0,80.26,80.31,80.22,80.26,31825.0
2023-10-18 13:20:00,80.26,80.33,80.22,80.33,19956.0,80.26,80.33,80.22,80.33,19956.0
2023-10-18 13:25:00,80.33,80.36,80.23,80.3,25701.0,80.33,80.36,80.23,80.3,25701.0
2023-10-18 13:30:00,80.3,80.34,80.26,80.32,25804.0,80.3,80.34,80.26,80.32,25804.0
2023-10-18 13:35:00,80.31,80.37,80.16,80.19,41790.0,80.31,80.37,80.16,80.19,41790.0
2023-10-18 13:40:00,80.2,80.22,79.94,79.95,35353.0,80.2,80.22,79.94,79.95,35353.0
2023-10-18 13:45:00,79.95,79.99,79.74,79.79,29314.0,79.95,79.99,79.74,79.79,29314.0
2023-10-18 13:50:00,79.77,79.82,79.74,79.76,12339.0,79.77,79.82,79.74,79.76,12339.0
2023-10-18 13:55:00,79.75,79.87,79.67,79.82,30393.0,79.75,79.87,79.67,79.82,30393.0
2023-10-18 14:00:00,79.87,79.9,79.8,79.9,51200.0,79.87,79.9,79.8,79.9,51200.0
2023-10-18 14:05:00,79.91,79.92,79.83,79.87,14094.0,79.91,79.92,79.83,79.87,14094.0
2023-10-18 14:10:00,79.89,79.98,79.85,79.93,39514.0,79.89,79.98,79.85,79.93,39514.0
2023-10-18 14:15:00,79.96,79.99,79.78,79.83,53216.0,79.96,79.99,79.78,79.83,53216.0
2023-10-18 14:20:00,79.83,79.91,79.75,79.87,44943.0,79.83,79.91,79.75,79.87,44943.0
2023-10-18 14:25:00,79.87,80.0,79.8,79.97,53585.0,79.87,80.0,79.8,79.97,53585.0
2023-10-18 14:30:00,79.97,80.24,79.96,80.19,55379.0,79.97,80.24,79.96,80.19,55379.0
2023-10-18 14:35:00,80.2,80.2,80.06,80.07,31592.0,80.2,80.2,80.06,80.07,31592.0
2023-10-18 14:40:00,80.07,80.11,80.05,80.1,7487.0,80.07,80.11,80.05,80.1,7487.0
2023-10-18 14:45:00,80.1,80.11,80.05,80.08,18449.0,80.1,80.11,80.05,80.08,18449.0
2023-10-18 14:50:00,80.06,80.07,79.99,79.99,19246.0,80.06,80.07,79.99,79.99,19246.0
2023-10-18 14:55:00,79.99,80.03,79.95,80.02,29526.0,79.99,80.03,79.95,80.02,29526.0
2023-10-18 15:00:00,80.02,80.04,80.01,80.02,11865.0,80.02,80.04,80.01,80.02,11865.0
2023-10-18 15:05:00,80.01,80.01,79.96,79.97,9022.0,80.01,80.01,79.96,79.97,9022.0
2023-10-18 15:10:00,79.97,80.0,79.96,80.0,12287.0,79.97,80.0,79.96,80.0,12287.0
2023-10-18 15:15:00,79.97,80.01,79.95,80.01,23411.0,79.97,80.01,79.95,80.01,23411.0
2023-10-18 15:20:00,80.01,80.02,79.98,80.0,9170.0,80.01,80.02,79.98,80.0,9170.0
2023-10-18 15:25:00,80.01,80.02,79.98,79.99,5996.0,80.01,80.02,79.98,79.99,5996.0
2023-10-18 15:30:00,79.98,79.99,79.95,79.95,9184.0,79.98,79.99,79.95,79.95,9184.0
2023-10-18 15:35:00,79.95,79.96,79.92,79.94,13503.0,79.95,79.96,79.92,79.94,13503.0
2023-10-18 15:40:00,79.93,79.97,79.92,79.93,15340.0,79.93,79.97,79.92,79.93,15340.0
2023-10-18 15:45:00,79.93,79.94,79.9,79.92,29823.0,79.93,79.94,79.9,79.92,29823.0
2023-10-18 15:50:00,79.92,79.95,79.83,79.84,96312.0,79.92,79.95,79.83,79.84,96312.0
2023-10-18 15:55:00,79.84,79.87,79.78,79.87,338161.0,79.84,79.87,79.78,79.87,338161.0
2023-10-19 09:30:00,79.37,79.37,78.94,79.08,67878.0,79.37,79.37,78.94,79.08,67878.0
2023-10-19 09:35:00,79.07,79.35,79.0,79.32,13668.0,79.07,79.35,79.0,79.32,13668.0
2023-10-19 09:40:00,79.35,79.72,79.35,79.66,87626.0,79.35,79.72,79.35,79.66,87626.0
2023-10-19 09:45:00,79.66,79.73,79.58,79.6,42341.0,79.66,79.73,79.58,79.6,42341.0
2023-10-19 09:50:00,79.62,79.63,79.46,79.46,72946.0,79.62,79.63,79.46,79.46,72946.0
2023-10-19 09:55:00,79.46,79.53,79.41,79.43,74443.0,79.46,79.53,79.41,79.43,74443.0
2023-10-19 10:00:00,79.41,79.47,79.33,79.42,22981.0,79.41,79.47,79.33,79.42,22981.0
2023-10-19 10:05:00,79.42,79.51,79.31,79.47,22051.0,79.42,79.51,79.31,79.47,22051.0
2023-10-19 10:10:00,79.48,79.49,79.37,79.45,15904.0,79.48,79.49,79.37,79.45,15904.0
2023-10-19 10:15:00,79.44,79.53,79.38,79.51,17200.0,79.44,79.53,79.38,79.51,17200.0
2023-10-19 10:20:00,79.5,79.58,79.49,79.53,11540.0,79.5,79.58,79.49,79.53,11540.0
2023-10-19 10:25:00,79.52,79.63,79.49,79.59,37121.0,79.52,79.63,79.49,79.59,37121.0
2023-10-19 10:30:00,79.59,79.6,79.38,79.54,66236.0,79.59,79.6,79.38,79.54,66236.0
2023-10-19 10:35:00,79.61,79.69,79.55,79.64,25612.0,79.61,79.69,79.55,79.64,25612.0
2023-10-19 10:40:00,79.63,79.69,79.55,79.55,20537.0,79.63,79.69,79.55,79.55,20537.0
2023-10-19 10:45:00,79.55,79.59,79.51,79.56,28877.0,79.55,79.59,79.51,79.56,28877.0
2023-10-19 10:50:00,79.57,79.64,79.46,79.61,11380.0,79.57,79.64,79.46,79.61,11380.0
2023-10-19 10:55:00,79.61,79.75,79.5,79.74,48011.0,79.61,79.75,79.5,79.74,48011.0
2023-10-19 11:00:00,79.73,79.87,79.7,79.75,75763.0,79.73,79.87,79.7,79.75,75763.0
2023-10-19 11:05:00,79.77,80.02,79.66,79.86,63065.0,79.77,80.02,79.66,79.86,63065.0
2023-10-19 11:10:00,79.85,79.93,79.79,79.93,34982.0,79.85,79.93,79.79,79.93,34982.0
2023-10-19 11:15:00,79.92,79.97,79.84,79.93,82056.0,79.92,79.97,79.84,79.93,82056.0
2023-10-19 11:20:00,79.95,80.13,79.93,80.06,65189.0,79.95,80.13,79.93,80.06,65189.0
2023-10-19 11:25:00,80.05,80.12,79.96,80.12,17102.0,80.05,80.12,79.96,80.12,17102.0
2023-10-19 11:30:00,80.13,80.24,80.13,80.2,25324.0,80.13,80.24,80.13,80.2,25324.0
2023-10-19 11:35:00,80.18,80.22,80.07,80.1,28207.0,80.18,80.22,80.07,80.1,28207.0
2023-10-19 11:40:00,80.12,80.23,80.1,80.2,7994.0,80.12,80.23,80.1,80.2,7994.0
2023-10-19 11:45:00,80.24,80.28,80.13,80.14,12219.0,80.24,80.28,80.13,80.14,12219.0
2023-10-19 11:50:00,80.14,80.14,79.99,80.01,10434.0,80.14,80.14,79.99,80.01,10434.0
2023-10-19 11:55:00,80.01,80.12,79.99,80.12,24886.0,80.01,80.12,79.99,80.12,24886.0
2023-10-19 12:00:00,80.16,80.33,80.03,80.3,33815.0,80.16,80.33,80.03,80.3,33815.0
2023-10-19 12:05:00,80.31,80.33,80.21,80.32,12421.0,80.31,80.33,80.21,80.32,12421.0
2023-10-19 12:10:00,80.32,80.4,80.27,80.36,23680.0,80.32,80.4,80.27,80.36,23680.0
2023-10-19 12:15:00,80.34,80.42,80.33,80.38,29237.0,80.34,80.42,80.33,80.38,29237.0
2023-10-19 12:20:00,80.39,80.55,80.34,80.34,62969.0,80.39,80.55,80.34,80.34,62969.0
2023-10-19 12:25:00,80.35,80.5,80.28,80.49,21636.0,80.35,80.5,80.28,80.49,21636.0
2023-10-19 12:30:00,80.5,80.59,80.45,80.49,22996.0,80.5,80.59,80.45,80.49,22996.0
2023-10-19 12:35:00,80.5,80.56,80.44,80.46,19779.0,80.5,80.56,80.44,80.46,19779.0
2023-10-19 12:40:00,80.51,80.58,80.48,80.51,47620.0,80.51,80.58,80.48,80.51,47620.0
2023-10-19 12:45:00,80.5,80.55,80.38,80.52,13782.0,80.5,80.55,80.38,80.52,13782.0
2023-10-19 12:50:00,80.47,80.62,80.46,80.54,15132.0,80.47,80.62,80.46,80.54,15132.0
2023-10-19 12:55:00,80.55,80.56,80.38,80.48,20951.0,80.55,80.56,80.38,80.48,20951.0
2023-10-19 13:00:00,80.47,80.59,80.47,80.55,14559.0,80.47,80.59,80.47,80.55,14559.0
2023-10-19 13:05:00,80.57,80.62,80.52,80.6,59858.0,80.57,80.62,80.52,80.6,59858.0
2023-10-19 13:10:00,80.59,80.59,80.52,80.55,33201.0,80.59,80.59,80.52,80.55,33201.0
2023-10-19 13:15:00,80.55,80.72,80.55,80.72,67854.0,80.55,80.72,80.55,80.72,67854.0
2023-10-19 13:20:00,80.71,80.76,80.66,80.73,31099.0,80.71,80.76,80.66,80.73,31099.0
2023-10-19 13:25:00,80.72,80.78,80.69,80.71,21141.0,80.72,80.78,80.69,80.71,21141.0
2023-10-19 13:30:00,80.72,80.72,80.6,80.63,18745.0,80.72,80.72,80.6,80.63,18745.0
2023-10-19 13:35:00,80.63,80.77,80.6,80.71,23341.0,80.63,80.77,80.6,80.71,23341.0
2023-10-19 13:40:00,80.73,80.8,80.71,80.78,47030.0,80.73,80.8,80.71,80.78,47030.0
2023-10-19 13:45:00,80.78,80.88,80.78,80.8,26842.0,80.78,80.88,80.78,80.8,26842.0
2023-10-19 13:50:00,80.8,80.8,80.71,80.79,30504.0,80.8,80.8,80.71,80.79,30504.0
2023-10-19 13:55:00,80.79,80.82,80.73,80.79,11381.0,80.79,80.82,80.73,80.79,11381.0
2023-10-19 14:00:00,80.79,80.84,80.73,80.8,13340.0,80.79,80.84,80.73,80.8,13340.0
2023-10-19 14:05:00,80.82,80.84,80.78,80.8,7187.0,80.82,80.84,80.78,80.8,7187.0
2023-10-19 14:10:00,80.82,80.91,80.77,80.86,38147.0,80.82,80.91,80.77,80.86,38147.0
2023-10-19 14:15:00,80.87,80.9,80.8,80.82,48724.0,80.87,80.9,80.8,80.82,48724.0
2023-10-19 14:20:00,80.82,80.83,80.68,80.73,27250.0,80.82,80.83,80.68,80.73,27250.0
2023-10-19 14:25:00,80.72,80.94,80.7,80.88,127578.0,80.72,80.94,80.7,80.88,127578.0
2023-10-19 14:30:00,80.87,81.13,80.83,81.11,62328.0,80.87,81.13,80.83,81.11,62328.0
2023-10-19 14:35:00,81.11,81.33,81.08,81.3,131541.0,81.11,81.33,81.08,81.3,131541.0
2023-10-19 14:40:00,81.34,81.49,81.34,81.4,222302.0,81.34,81.49,81.34,81.4,222302.0
2023-10-19 14:45:00,81.4,81.45,81.31,81.45,97705.0,81.4,81.45,81.31,81.45,97705.0
2023-10-19 14:50:00,81.44,81.46,81.37,81.39,26714.0,81.44,81.46,81.37,81.39,26714.0
2023-10-19 14:55:00,81.39,81.44,81.31,81.34,74697.0,81.39,81.44,81.31,81.34,74697.0
2023-10-19 15:00:00,81.35,81.41,81.26,81.27,144323.0,81.35,81.41,81.26,81.27,144323.0
2023-10-19 15:05:00,81.26,81.3,81.14,81.25,96289.0,81.26,81.3,81.14,81.25,96289.0
2023-10-19 15:10:00,81.25,81.39,81.25,81.39,44794.0,81.25,81.39,81.25,81.39,44794.0
2023-10-19 15:15:00,81.38,81.43,81.37,81.43,29893.0,81.38,81.43,81.37,81.43,29893.0
2023-10-19 15:20:00,81.43,81.55,81.42,81.53,98764.0,81.43,81.55,81.42,81.53,98764.0
2023-10-19 15:25:00,81.53,81.67,81.53,81.65,90628.0,81.53,81.67,81.53,81.65,90628.0
2023-10-19 15:30:00,81.66,81.72,81.59,81.6,193810.0,81.66,81.72,81.59,81.6,193810.0
2023-10-19 15:35:00,81.6,81.62,81.53,81.59,121205.0,81.6,81.62,81.53,81.59,121205.0
2023-10-19 15:40:00,81.58,81.68,81.58,81.65,90860.0,81.58,81.68,81.58,81.65,90860.0
2023-10-19 15:45:00,81.64,81.75,81.64,81.74,110295.0,81.64,81.75,81.64,81.74,110295.0
2023-10-19 15:50:00,81.73,81.74,81.68,81.73,174400.0,81.73,81.74,81.68,81.73,174400.0
2023-10-19 15:55:00,81.73,81.75,81.66,81.68,409329.0,81.73,81.75,81.66,81.68,409329.0
2023-10-20 09:30:00,81.59,81.84,81.54,81.74,64280.0,81.59,81.84,81.54,81.74,64280.0
2023-10-20 09:35:00,81.75,81.76,81.36,81.39,45991.0,81.75,81.76,81.36,81.39,45991.0
2023-10-20 09:40:00,81.4,81.4,81.15,81.17,80936.0,81.4,81.4,81.15,81.17,80936.0
2023-10-20 09:45:00,81.19,81.55,81.19,81.52,78582.0,81.19,81.55,81.19,81.52,78582.0
2023-10-20 09:50:00,81.52,81.74,81.52,81.71,71133.0,81.52,81.74,81.52,81.71,71133.0
2023-10-20 09:55:00,81.73,81.8,81.68,81.72,82714.0,81.73,81.8,81.68,81.72,82714.0
2023-10-20 10:00:00,81.72,81.98,81.71,81.9,56971.0,81.72,81.98,81.71,81.9,56971.0
2023-10-20 10:05:00,81.88,81.94,81.58,81.69,125103.0,81.88,81.94,81.58,81.69,125103.0
2023-10-20 10:10:00,81.69,81.69,81.54,81.55,41717.0,81.69,81.69,81.54,81.55,41717.0
2023-10-20 10:15:00,81.55,81.56,81.42,81.48,41778.0,81.55,81.56,81.42,81.48,41778.0
2023-10-20 10:20:00,81.46,81.46,81.27,81.38,45350.0,81.46,81.46,81.27,81.38,45350.0
2023-10-20 10:25:00,81.38,81.48,81.29,81.4,68539.0,81.38,81.48,81.29,81.4,68539.0
2023-10-20 10:30:00,81.43,81.61,81.33,81.6,39807.0,81.43,81.61,81.33,81.6,39807.0
2023-10-20 10:35:00,81.62,81.62,81.5,81.5,26808.0,81.62,81.62,81.5,81.5,26808.0
2023-10-20 10:40:00,81.51,81.52,81.38,81.44,58204.0,81.51,81.52,81.38,81.44,58204.0
2023-10-20 10:45:00,81.45,81.6,81.45,81.59,27365.0,81.45,81.6,81.45,81.59,27365.0
2023-10-20 10:50:00,81.63,81.7,81.57,81.67,31409.0,81.63,81.7,81.57,81.67,31409.0
2023-10-20 10:55:00,81.67,81.69,81.58,81.62,42916.0,81.67,81.69,81.58,81.62,42916.0
2023-10-20 11:00:00,81.63,81.7,81.55,81.68,15781.0,81.63,81.7,81.55,81.68,15781.0
2023-10-20 11:05:00,81.66,81.66,81.51,81.63,15427.0,81.66,81.66,81.51,81.63,15427.0
2023-10-20 11:10:00,81.64,81.74,81.64,81.7,46671.0,81.64,81.74,81.64,81.7,46671.0
2023-10-20 11:15:00,81.71,81.74,81.67,81.68,11673.0,81.71,81.74,81.67,81.68,11673.0
2023-10-20 11:20:00,81.7,81.84,81.69,81.69,36718.0,81.7,81.84,81.69,81.69,36718.0
2023-10-20 11:25:00,81.7,81.74,81.54,81.65,26417.0,81.7,81.74,81.54,81.65,26417.0
2023-10-20 11:30:00,81.67,81.69,81.53,81.54,42166.0,81.67,81.69,81.53,81.54,42166.0
2023-10-20 11:35:00,81.57,81.62,81.48,81.54,28196.0,81.57,81.62,81.48,81.54,28196.0
2023-10-20 11:40:00,81.55,81.62,81.54,81.59,23621.0,81.55,81.62,81.54,81.59,23621.0
2023-10-20 11:45:00,81.6,81.65,81.56,81.57,21386.0,81.6,81.65,81.56,81.57,21386.0
2023-10-20 11:50:00,81.57,81.64,81.53,81.6,19429.0,81.57,81.64,81.53,81.6,19429.0
2023-10-20 11:55:00,81.59,81.62,81.52,81.57,23749.0,81.59,81.62,81.52,81.57,23749.0
2023-10-20 12:00:00,81.56,81.62,81.5,81.57,14600.0,81.56,81.62,81.5,81.57,14600.0
2023-10-20 12:05:00,81.56,81.56,81.34,81.4,66883.0,81.56,81.56,81.34,81.4,66883.0
2023-10-20 12:10:00,81.4,81.46,81.38,81.43,16992.0,81.4,81.46,81.38,81.43,16992.0
2023-10-20 12:15:00,81.44,81.45,81.36,81.39,12450.0,81.44,81.45,81.36,81.39,12450.0
2023-10-20 12:20:00,81.43,81.49,81.41,81.43,7967.0,81.43,81.49,81.41,81.43,7967.0
2023-10-20 12:25:00,81.45,81.49,81.38,81.48,11639.0,81.45,81.49,81.38,81.48,11639.0
2023-10-20 12:30:00,81.5,81.58,81.49,81.57,6882.0,81.5,81.58,81.49,81.57,6882.0
2023-10-20 12:35:00,81.57,81.64,81.55,81.58,24345.0,81.57,81.64,81.55,81.58,24345.0
2023-10-20 12:40:00,81.57,81.57,81.43,81.46,7138.0,81.57,81.57,81.43,81.46,7138.0
2023-10-20 12:45:00,81.42,81.42,81.29,81.29,42454.0,81.42,81.42,81.29,81.29,42454.0
2023-10-20 12:50:00,81.29,81.4,81.29,81.31,29480.0,81.29,81.4,81.29,81.31,29480.0
2023-10-20 12:55:00,81.31,81.37,80.99,81.0,41773.0,81.31,81.37,80.99,81.0,41773.0
2023-10-20 13:00:00,80.99,81.16,80.96,81.07,57064.0,80.99,81.16,80.96,81.07,57064.0
2023-10-20 13:05:00,81.06,81.17,81.01,81.1,20328.0,81.06,81.17,81.01,81.1,20328.0
2023-10-20 13:10:00,81.1,81.23,81.08,81.16,10480.0,81.1,81.23,81.08,81.16,10480.0
2023-10-20 13:15:00,81.15,81.15,80.44,80.59,459561.0,81.15,81.15,80.44,80.59,459561.0
2023-10-20 13:20:00,80.59,80.87,80.55,80.87,114863.0,80.59,80.87,80.55,80.87,114863.0
2023-10-20 13:25:00,80.91,81.13,80.91,81.08,39762.0,80.91,81.13,80.91,81.08,39762.0
2023-10-20 13:30:00,81.09,81.09,80.93,81.02,16703.0,81.09,81.09,80.93,81.02,16703.0
2023-10-20 13:35:00,81.04,81.12,81.01,81.05,20239.0,81.04,81.12,81.01,81.05,20239.0
2023-10-20 13:40:00,81.09,81.21,81.09,81.16,33308.0,81.09,81.21,81.09,81.16,33308.0
2023-10-20 13:45:00,81.16,81.17,81.08,81.14,20543.0,81.16,81.17,81.08,81.14,20543.0
2023-10-20 13:50:00,81.11,81.11,80.94,80.97,33319.0,81.11,81.11,80.94,80.97,33319.0
2023-10-20 13:55:00,80.96,80.97,80.84,80.86,26432.0,80.96,80.97,80.84,80.86,26432.0
2023-10-20 14:00:00,80.88,80.89,80.69,80.72,43238.0,80.88,80.89,80.69,80.72,43238.0
2023-10-20 14:05:00,80.71,80.73,80.35,80.37,184481.0,80.71,80.73,80.35,80.37,184481.0
2023-10-20 14:10:00,80.36,80.53,80.17,80.23,82533.0,80.36,80.53,80.17,80.23,82533.0
2023-10-20 14:15:00,80.25,80.49,80.2,80.44,59217.0,80.25,80.49,80.2,80.44,59217.0
2023-10-20 14:20:00,80.45,80.51,80.34,80.39,42671.0,80.45,80.51,80.34,80.39,42671.0
2023-10-20 14:25:00,80.39,80.69,80.36,80.63,73252.0,80.39,80.69,80.36,80.63,73252.0
2023-10-20 14:30:00,80.62,80.65,80.53,80.54,21716.0,80.62,80.65,80.53,80.54,21716.0
2023-10-20 14:35:00,80.53,80.63,80.5,80.55,47745.0,80.53,80.63,80.5,80.55,47745.0
2023-10-20 14:40:00,80.54,80.55,80.43,80.55,16744.0,80.54,80.55,80.43,80.55,16744.0
2023-10-20 14:45:00,80.55,80.7,80.54,80.69,32983.0,80.55,80.7,80.54,80.69,32983.0
2023-10-20 14:50:00,80.68,80.69,80.6,80.6,25583.0,80.68,80.69,80.6,80.6,25583.0
2023-10-20 14:55:00,80.61,80.77,80.61,80.74,25228.0,80.61,80.77,80.61,80.74,25228.0
2023-10-20 15:00:00,80.73,80.73,80.65,80.68,12181.0,80.73,80.73,80.65,80.68,12181.0
2023-10-20 15:05:00,80.69,80.69,80.64,80.67,37338.0,80.69,80.69,80.64,80.67,37338.0
2023-10-20 15:10:00,80.66,80.68,80.63,80.64,14917.0,80.66,80.68,80.63,80.64,14917.0
2023-10-20 15:15:00,80.62,80.68,80.61,80.67,13351.0,80.62,80.68,80.61,80.67,13351.0
2023-10-20 15:20:00,80.67,80.73,80.64,80.73,36405.0,80.67,80.73,80.64,80.73,36405.0
2023-10-20 15:25:00,80.73,80.82,80.73,80.8,28497.0,80.73,80.82,80.73,80.8,28497.0
2023-10-20 15:30:00,80.8,80.81,80.75,80.8,20029.0,80.8,80.81,80.75,80.8,20029.0
2023-10-20 15:35:00,80.81,80.81,80.74,80.79,20390.0,80.81,80.81,80.74,80.79,20390.0
2023-10-20 15:40:00,80.79,80.82,80.78,80.81,53834.0,80.79,80.82,80.78,80.81,53834.0
2023-10-20 15:45:00,80.81,80.85,80.78,80.81,85123.0,80.81,80.85,80.78,80.81,85123.0
2023-10-20 15:50:00,80.81,80.82,80.76,80.77,100303.0,80.81,80.82,80.76,80.77,100303.0
2023-10-20 15:55:00,80.78,80.78,80.68,80.71,239484.0,80.78,80.78,80.68,80.71,239484.0
2023-10-23 09:30:00,80.22,80.23,79.89,79.92,78204.0,80.22,80.23,79.89,79.92,78204.0
2023-10-23 09:35:00,79.93,79.93,79.65,79.76,45278.0,79.93,79.93,79.65,79.76,45278.0
2023-10-23 09:40:00,79.85,80.04,79.74,79.79,82994.0,79.85,80.04,79.74,79.79,82994.0
2023-10-23 09:45:00,79.75,79.96,79.75,79.89,34942.0,79.75,79.96,79.75,79.89,34942.0
2023-10-23 09:50:00,79.88,80.11,79.69,79.91,43597.0,79.88,80.11,79.69,79.91,43597.0
2023-10-23 09:55:00,79.91,80.12,79.83,79.99,44082.0,79.91,80.12,79.83,79.99,44082.0
2023-10-23 10:00:00,79.98,80.11,79.89,79.94,57370.0,79.98,80.11,79.89,79.94,57370.0
2023-10-23 10:05:00,79.96,80.07,79.9,79.98,20160.0,79.96,80.07,79.9,79.98,20160.0
2023-10-23 10:10:00,79.95,79.95,79.62,79.64,33948.0,79.95,79.95,79.62,79.64,33948.0
2023-10-23 10:15:00,79.65,80.04,79.57,80.04,112655.0,79.65,80.04,79.57,80.04,112655.0
2023-10-23 10:20:00,80.05,80.18,80.0,80.14,29789.0,80.05,80.18,80.0,80.14,29789.0
2023-10-23 10:25:00,80.17,80.18,80.03,80.04,24615.0,80.17,80.18,80.03,80.04,24615.0
2023-10-23 10:30:00,80.03,80.1,79.9,79.96,30936.0,80.03,80.1,79.9,79.96,30936.0
2023-10-23 10:35:00,79.96,80.0,79.86,79.91,17085.0,79.96,80.0,79.86,79.91,17085.0
2023-10-23 10:40:00,79.87,80.13,79.87,80.12,24275.0,79.87,80.13,79.87,80.12,24275.0
2023-10-23 10:45:00,80.12,80.14,79.96,79.99,83494.0,80.12,80.14,79.96,79.99,83494.0
2023-10-23 10:50:00,79.99,80.27,79.95,80.21,24100.0,79.99,80.27,79.95,80.21,24100.0
2023-10-23 10:55:00,80.2,80.22,80.02,80.02,10804.0,80.2,80.22,80.02,80.02,10804.0
2023-10-23 11:00:00,80.07,80.07,79.94,80.04,19977.0,80.07,80.07,79.94,80.04,19977.0
2023-10-23 11:05:00,80.05,80.19,80.0,80.16,10756.0,80.05,80.19,80.0,80.16,10756.0
2023-10-23 11:10:00,80.15,80.21,79.99,80.0,18833.0,80.15,80.21,79.99,80.0,18833.0
2023-10-23 11:15:00,80.01,80.13,79.98,80.0,15129.0,80.01,80.13,79.98,80.0,15129.0
2023-10-23 11:20:00,79.99,80.03,79.94,79.96,13810.0,79.99,80.03,79.94,79.96,13810.0
2023-10-23 11:25:00,79.97,79.97,79.8,79.84,39741.0,79.97,79.97,79.8,79.84,39741.0
2023-10-23 11:30:00,79.84,79.92,79.46,79.49,52752.0,79.84,79.92,79.46,79.49,52752.0
2023-10-23 11:35:00,79.51,79.62,79.17,79.28,94810.0,79.51,79.62,79.17,79.28,94810.0
2023-10-23 11:40:00,79.28,79.46,79.2,79.46,34806.0,79.28,79.46,79.2,79.46,34806.0
2023-10-23 11:45:00,79.46,79.51,79.4,79.41,21738.0,79.46,79.51,79.4,79.41,21738.0
2023-10-23 11:50:00,79.37,79.56,79.35,79.49,44854.0,79.37,79.56,79.35,79.49,44854.0
2023-10-23 11:55:00,79.52,79.53,79.46,79.52,25247.0,79.52,79.53,79.46,79.52,25247.0
2023-10-23 12:00:00,79.49,79.54,79.29,79.36,18134.0,79.49,79.54,79.29,79.36,18134.0
2023-10-23 12:05:00,79.35,79.43,79.23,79.34,25851.0,79.35,79.43,79.23,79.34,25851.0
2023-10-23 12:10:00,79.32,79.43,79.23,79.36,31398.0,79.32,79.43,79.23,79.36,31398.0
2023-10-23 12:15:00,79.34,79.38,79.08,79.16,49336.0,79.34,79.38,79.08,79.16,49336.0
2023-10-23 12:20:00,79.14,79.35,79.14,79.22,39469.0,79.14,79.35,79.14,79.22,39469.0
2023-10-23 12:25:00,79.22,79.23,79.04,79.08,70155.0,79.22,79.23,79.04,79.08,70155.0
2023-10-23 12:30:00,79.07,79.1,79.0,79.03,31318.0,79.07,79.1,79.0,79.03,31318.0
2023-10-23 12:35:00,79.04,79.05,78.97,79.0,24209.0,79.04,79.05,78.97,79.0,24209.0
2023-10-23 12:40:00,79.0,79.0,78.79,78.79,57585.0,79.0,79.0,78.79,78.79,57585.0
2023-10-23 12:45:00,78.78,78.87,78.67,78.72,33209.0,78.78,78.87,78.67,78.72,33209.0
2023-10-23 12:50:00,78.72,78.82,78.68,78.82,35330.0,78.72,78.82,78.68,78.82,35330.0
2023-10-23 12:55:00,78.8,78.89,78.71,78.77,60392.0,78.8,78.89,78.71,78.77,60392.0
2023-10-23 13:00:00,78.78,78.78,78.35,78.49,228169.0,78.78,78.78,78.35,78.49,228169.0
2023-10-23 13:05:00,78.5,78.64,78.39,78.6,42825.0,78.5,78.64,78.39,78.6,42825.0
2023-10-23 13:10:00,78.59,78.77,78.59,78.76,44312.0,78.59,78.77,78.59,78.76,44312.0
2023-10-23 13:15:00,78.75,78.94,78.73,78.84,53639.0,78.75,78.94,78.73,78.84,53639.0
2023-10-23 13:20:00,78.84,78.84,78.56,78.6,89959.0,78.84,78.84,78.56,78.6,89959.0
2023-10-23 13:25:00,78.6,78.64,78.43,78.48,65527.0,78.6,78.64,78.43,78.48,65527.0
2023-10-23 13:30:00,78.47,78.67,78.43,78.66,37440.0,78.47,78.67,78.43,78.66,37440.0
2023-10-23 13:35:00,78.65,78.68,78.56,78.6,24496.0,78.65,78.68,78.56,78.6,24496.0
2023-10-23 13:40:00,78.64,78.78,78.63,78.74,21839.0,78.64,78.78,78.63,78.74,21839.0
2023-10-23 13:45:00,78.74,78.81,78.71,78.77,18367.0,78.74,78.81,78.71,78.77,18367.0
2023-10-23 13:50:00,78.78,78.78,78.67,78.75,22350.0,78.78,78.78,78.67,78.75,22350.0
2023-10-23 13:55:00,78.75,78.78,78.69,78.69,9534.0,78.75,78.78,78.69,78.69,9534.0
2023-10-23 14:00:00,78.71,78.73,78.67,78.72,16228.0,78.71,78.73,78.67,78.72,16228.0
2023-10-23 14:05:00,78.72,78.72,78.65,78.71,14477.0,78.72,78.72,78.65,78.71,14477.0
2023-10-23 14:10:00,78.7,78.73,78.67,78.71,16320.0,78.7,78.73,78.67,78.71,16320.0
2023-10-23 14:15:00,78.73,78.83,78.6,78.68,39759.0,78.73,78.83,78.6,78.68,39759.0
2023-10-23 14:20:00,78.69,78.71,78.46,78.49,23672.0,78.69,78.71,78.46,78.49,23672.0
2023-10-23 14:25:00,78.49,78.52,78.37,78.45,183067.0,78.49,78.52,78.37,78.45,183067.0
2023-10-23 14:30:00,78.46,78.52,78.44,78.49,24380.0,78.46,78.52,78.44,78.49,24380.0
2023-10-23 14:35:00,78.51,78.6,78.45,78.6,10476.0,78.51,78.6,78.45,78.6,10476.0
2023-10-23 14:40:00,78.6,78.67,78.55,78.63,45709.0,78.6,78.67,78.55,78.63,45709.0
2023-10-23 14:45:00,78.63,78.67,78.63,78.65,19733.0,78.63,78.67,78.63,78.65,19733.0
2023-10-23 14:50:00,78.64,78.67,78.59,78.67,32634.0,78.64,78.67,78.59,78.67,32634.0
2023-10-23 14:55:00,78.66,78.72,78.66,78.72,22520.0,78.66,78.72,78.66,78.72,22520.0
2023-10-23 15:00:00,78.73,78.76,78.69,78.73,13668.0,78.73,78.76,78.69,78.73,13668.0
2023-10-23 15:05:00,78.73,78.75,78.71,78.73,16304.0,78.73,78.75,78.71,78.73,16304.0
2023-10-23 15:10:00,78.72,78.91,78.72,78.86,258256.0,78.72,78.91,78.72,78.86,258256.0
2023-10-23 15:15:00,78.87,78.88,78.79,78.82,40860.0,78.87,78.88,78.79,78.82,40860.0
2023-10-23 15:20:00,78.83,78.83,78.68,78.73,50520.0,78.83,78.83,78.68,78.73,50520.0
2023-10-23 15:25:00,78.72,78.73,78.68,78.71,14125.0,78.72,78.73,78.68,78.71,14125.0
2023-10-23 15:30:00,78.72,78.72,78.66,78.67,15825.0,78.72,78.72,78.66,78.67,15825.0
2023-10-23 15:35:00,78.67,78.85,78.63,78.83,76914.0,78.67,78.85,78.63,78.83,76914.0
2023-10-23 15:40:00,78.81,78.84,78.77,78.8,105889.0,78.81,78.84,78.77,78.8,105889.0
2023-10-23 15:45:00,78.8,79.03,78.79,78.84,245628.0,78.8,79.03,78.79,78.84,245628.0
2023-10-23 15:50:00,78.83,78.93,78.81,78.9,104755.0,78.83,78.93,78.81,78.9,104755.0
2023-10-23 15:55:00,78.9,78.95,78.82,78.87,155434.0,78.9,78.95,78.82,78.87,155434.0
2023-10-24 09:30:00,78.04,78.05,77.72,77.82,74736.0,78.04,78.05,77.72,77.82,74736.0
2023-10-24 09:35:00,77.8,78.13,77.8,78.07,57735.0,77.8,78.13,77.8,78.07,57735.0
2023-10-24 09:40:00,78.07,78.11,77.9,77.95,61363.0,78.07,78.11,77.9,77.95,61363.0
2023-10-24 09:45:00,77.92,77.93,77.66,77.92,82950.0,77.92,77.93,77.66,77.92,82950.0
2023-10-24 09:50:00,77.93,78.03,77.75,77.94,65528.0,77.93,78.03,77.75,77.94,65528.0
2023-10-24 09:55:00,77.91,78.13,77.9,78.0,36054.0,77.91,78.13,77.9,78.0,36054.0
2023-10-24 10:00:00,77.96,78.12,77.89,77.93,33317.0,77.96,78.12,77.89,77.93,33317.0
2023-10-24 10:05:00,77.93,78.02,77.86,77.9,22862.0,77.93,78.02,77.86,77.9,22862.0
2023-10-24 10:10:00,77.89,78.07,77.86,78.07,18454.0,77.89,78.07,77.86,78.07,18454.0
2023-10-24 10:15:00,78.03,78.22,77.99,78.14,55723.0,78.03,78.22,77.99,78.14,55723.0
2023-10-24 10:20:00,78.13,78.16,77.98,78.01,24242.0,78.13,78.16,77.98,78.01,24242.0
2023-10-24 10:25:00,78.02,78.03,77.84,77.96,40312.0,78.02,78.03,77.84,77.96,40312.0
2023-10-24 10:30:00,78.0,78.09,77.89,78.05,33842.0,78.0,78.09,77.89,78.05,33842.0
2023-10-24 10:35:00,78.04,78.04,77.7,77.74,39655.0,78.04,78.04,77.7,77.74,39655.0
2023-10-24 10:40:00,77.75,77.75,77.45,77.5,144140.0,77.75,77.75,77.45,77.5,144140.0
2023-10-24 10:45:00,77.51,77.57,77.36,77.47,78188.0,77.51,77.57,77.36,77.47,78188.0
2023-10-24 10:50:00,77.48,77.57,77.42,77.44,104811.0,77.48,77.57,77.42,77.44,104811.0
2023-10-24 10:55:00,77.45,77.45,77.11,77.19,96619.0,77.45,77.45,77.11,77.19,96619.0
2023-10-24 11:00:00,77.17,77.2,77.03,77.09,55691.0,77.17,77.2,77.03,77.09,55691.0
2023-10-24 11:05:00,77.06,77.16,76.96,77.05,104003.0,77.06,77.16,76.96,77.05,104003.0
2023-10-24 11:10:00,77.05,77.05,76.6,76.72,212611.0,77.05,77.05,76.6,76.72,212611.0
2023-10-24 11:15:00,76.73,76.96,76.67,76.88,46594.0,76.73,76.96,76.67,76.88,46594.0
2023-10-24 11:20:00,76.87,76.93,76.67,76.72,27314.0,76.87,76.93,76.67,76.72,27314.0
2023-10-24 11:25:00,76.72,76.77,76.62,76.73,77999.0,76.72,76.77,76.62,76.73,77999.0
2023-10-24 11:30:00,76.72,76.72,76.31,76.39,134652.0,76.72,76.72,76.31,76.39,134652.0
2023-10-24 11:35:00,76.42,76.65,76.39,76.61,56459.0,76.42,76.65,76.39,76.61,56459.0
2023-10-24 11:40:00,76.6,76.92,76.6,76.8,137186.0,76.6,76.92,76.6,76.8,137186.0
2023-10-24 11:45:00,76.81,76.9,76.74,76.86,79230.0,76.81,76.9,76.74,76.86,79230.0
2023-10-24 11:50:00,76.83,76.86,76.62,76.66,68120.0,76.83,76.86,76.62,76.66,68120.0
2023-10-24 11:55:00,76.63,76.63,76.49,76.54,119236.0,76.63,76.63,76.49,76.54,119236.0
2023-10-24 12:00:00,76.56,76.6,76.44,76.52,64846.0,76.56,76.6,76.44,76.52,64846.0
2023-10-24 12:05:00,76.53,76.64,76.48,76.51,75750.0,76.53,76.64,76.48,76.51,75750.0
2023-10-24 12:10:00,76.51,76.55,76.32,76.35,134219.0,76.51,76.55,76.32,76.35,134219.0
2023-10-24 12:15:00,76.35,76.49,76.35,76.45,102180.0,76.35,76.49,76.35,76.45,102180.0
2023-10-24 12:20:00,76.46,76.55,76.45,76.52,38035.0,76.46,76.55,76.45,76.52,38035.0
2023-10-24 12:25:00,76.52,76.7,76.47,76.69,71843.0,76.52,76.7,76.47,76.69,71843.0
2023-10-24 12:30:00,76.69,76.84,76.63,76.67,60786.0,76.69,76.84,76.63,76.67,60786.0
2023-10-24 12:35:00,76.68,76.85,76.66,76.71,34454.0,76.68,76.85,76.66,76.71,34454.0
2023-10-24 12:40:00,76.68,77.02,76.68,77.0,43732.0,76.68,77.02,76.68,77.0,43732.0
2023-10-24 12:45:00,77.0,77.0,76.67,76.67,43538.0,77.0,77.0,76.67,76.67,43538.0
2023-10-24 12:50:00,76.67,76.87,76.61,76.87,19274.0,76.67,76.87,76.61,76.87,19274.0
2023-10-24 12:55:00,76.88,77.0,76.81,76.99,24503.0,76.88,77.0,76.81,76.99,24503.0
2023-10-24 13:00:00,76.99,77.16,76.97,77.02,42937.0,76.99,77.16,76.97,77.02,42937.0
2023-10-24 13:05:00,77.02,77.06,76.94,76.99,14399.0,77.02,77.06,76.94,76.99,14399.0
2023-10-24 13:10:00,77.01,77.02,76.91,76.93,23888.0,77.01,77.02,76.91,76.93,23888.0
2023-10-24 13:15:00,76.91,76.93,76.82,76.91,76951.0,76.91,76.93,76.82,76.91,76951.0
2023-10-24 13:20:00,76.93,77.07,76.92,77.03,44319.0,76.93,77.07,76.92,77.03,44319.0
2023-10-24 13:25:00,77.02,77.05,76.91,76.98,35318.0,77.02,77.05,76.91,76.98,35318.0
2023-10-24 13:30:00,76.97,77.14,76.95,77.12,14072.0,76.97,77.14,76.95,77.12,14072.0
2023-10-24 13:35:00,77.14,77.22,77.07,77.12,21307.0,77.14,77.22,77.07,77.12,21307.0
2023-10-24 13:40:00,77.1,77.12,77.0,77.02,57128.0,77.1,77.12,77.0,77.02,57128.0
2023-10-24 13:45:00,77.0,77.18,76.99,77.18,7809.0,77.0,77.18,76.99,77.18,7809.0
2023-10-24 13:50:00,77.15,77.23,77.08,77.23,14329.0,77.15,77.23,77.08,77.23,14329.0
2023-10-24 13:55:00,77.23,77.26,77.1,77.16,27915.0,77.23,77.26,77.1,77.16,27915.0
2023-10-24 14:00:00,77.16,77.22,77.12,77.2,20624.0,77.16,77.22,77.12,77.2,20624.0
2023-10-24 14:05:00,77.18,77.28,77.15,77.23,24580.0,77.18,77.28,77.15,77.23,24580.0
2023-10-24 14:10:00,77.22,77.25,77.15,77.22,22147.0,77.22,77.25,77.15,77.22,22147.0
2023-10-24 14:15:00,77.22,77.28,77.15,77.19,49319.0,77.22,77.28,77.15,77.19,49319.0
2023-10-24 14:20:00,77.2,77.25,76.99,77.0,39002.0,77.2,77.25,76.99,77.0,39002.0
2023-10-24 14:25:00,77.02,77.09,76.9,77.09,88650.0,77.02,77.09,76.9,77.09,88650.0
2023-10-24 14:30:00,77.09,77.11,77.04,77.09,46875.0,77.09,77.11,77.04,77.09,46875.0
2023-10-24 14:35:00,77.09,77.11,76.99,77.04,35740.0,77.09,77.11,76.99,77.04,35740.0
2023-10-24 14:40:00,77.04,77.1,77.02,77.09,19818.0,77.04,77.1,77.02,77.09,19818.0
2023-10-24 14:45:00,77.08,77.14,77.08,77.11,9640.0,77.08,77.14,77.08,77.11,9640.0
2023-10-24 14:50:00,77.11,77.13,77.09,77.09,33836.0,77.11,77.13,77.09,77.09,33836.0
2023-10-24 14:55:00,77.09,77.09,76.93,76.96,38390.0,77.09,77.09,76.93,76.96,38390.0
2023-10-24 15:00:00,76.97,77.0,76.92,77.0,15665.0,76.97,77.0,76.92,77.0,15665.0
2023-10-24 15:05:00,76.99,76.99,76.89,76.9,73058.0,76.99,76.99,76.89,76.9,73058.0
2023-10-24 15:10:00,76.9,76.92,76.83,76.85,71114.0,76.9,76.92,76.83,76.85,71114.0
2023-10-24 15:15:00,76.86,76.94,76.86,76.94,25333.0,76.86,76.94,76.86,76.94,25333.0
2023-10-24 15:20:00,76.96,76.98,76.93,76.97,20418.0,76.96,76.98,76.93,76.97,20418.0
2023-10-24 15:25:00,76.97,77.03,76.97,77.02,31604.0,76.97,77.03,76.97,77.02,31604.0
2023-10-24 15:30:00,77.02,77.07,76.97,77.06,40550.0,77.02,77.07,76.97,77.06,40550.0
2023-10-24 15:35:00,77.05,77.09,77.05,77.07,70252.0,77.05,77.09,77.05,77.07,70252.0
2023-10-24 15:40:00,77.05,77.08,77.05,77.07,39290.0,77.05,77.08,77.05,77.07,39290.0
2023-10-24 15:45:00,77.06,77.1,77.05,77.06,55601.0,77.06,77.1,77.05,77.06,55601.0
2023-10-24 15:50:00,77.06,77.09,77.03,77.04,66877.0,77.06,77.09,77.03,77.04,66877.0
2023-10-24 15:55:00,77.03,77.06,76.91,76.92,153376.0,77.03,77.06,76.91,76.92,153376.0
2023-10-25 09:30:00,77.11,77.21,77.07,77.16,45841.0,77.11,77.21,77.07,77.16,45841.0
2023-10-25 09:35:00,77.2,77.23,76.98,76.99,29463.0,77.2,77.23,76.98,76.99,29463.0
2023-10-25 09:40:00,77.0,77.07,76.87,76.96,45787.0,77.0,77.07,76.87,76.96,45787.0
2023-10-25 09:45:00,76.97,77.0,76.88,76.89,19090.0,76.97,77.0,76.88,76.89,19090.0
2023-10-25 09:50:00,76.93,77.05,76.89,76.99,28309.0,76.93,77.05,76.89,76.99,28309.0
2023-10-25 09:55:00,77.02,77.06,76.87,76.91,20248.0,77.02,77.06,76.87,76.91,20248.0
2023-10-25 10:00:00,76.95,77.03,76.85,76.85,22458.0,76.95,77.03,76.85,76.85,22458.0
2023-10-25 10:05:00,76.86,76.96,76.65,76.65,44309.0,76.86,76.96,76.65,76.65,44309.0
2023-10-25 10:10:00,76.68,76.72,76.55,76.6,37556.0,76.68,76.72,76.55,76.6,37556.0
2023-10-25 10:15:00,76.61,76.63,76.53,76.63,21062.0,76.61,76.63,76.53,76.63,21062.0
2023-10-25 10:20:00,76.64,76.75,76.61,76.73,15203.0,76.64,76.75,76.61,76.73,15203.0
2023-10-25 10:25:00,76.71,76.76,76.64,76.69,24487.0,76.71,76.76,76.64,76.69,24487.0
2023-10-25 10:30:00,76.7,76.7,76.26,76.37,105041.0,76.7,76.7,76.26,76.37,105041.0
2023-10-25 10:35:00,76.36,76.59,76.31,76.56,64743.0,76.36,76.59,76.31,76.56,64743.0
2023-10-25 10:40:00,76.55,76.91,76.54,76.9,70773.0,76.55,76.91,76.54,76.9,70773.0
2023-10-25 10:45:00,76.91,76.91,76.62,76.62,13438.0,76.91,76.91,76.62,76.62,13438.0
2023-10-25 10:50:00,76.59,76.63,76.47,76.54,38183.0,76.59,76.63,76.47,76.54,38183.0
2023-10-25 10:55:00,76.56,76.69,76.5,76.67,23066.0,76.56,76.69,76.5,76.67,23066.0
2023-10-25 11:00:00,76.66,76.71,75.64,75.66,354893.0,76.66,76.71,75.64,75.66,354893.0
2023-10-25 11:05:00,75.65,76.61,75.65,76.57,406634.0,75.65,76.61,75.65,76.57,406634.0
2023-10-25 11:10:00,76.57,77.11,76.51,76.97,111940.0,76.57,77.11,76.51,76.97,111940.0
2023-10-25 11:15:00,77.0,77.14,76.76,76.8,42830.0,77.0,77.14,76.76,76.8,42830.0
2023-10-25 11:20:00,76.82,77.07,76.66,77.05,41981.0,76.82,77.07,76.66,77.05,41981.0
2023-10-25 11:25:00,77.03,77.14,76.98,77.07,36341.0,77.03,77.14,76.98,77.07,36341.0
2023-10-25 11:30:00,77.06,77.13,76.89,77.05,137082.0,77.06,77.13,76.89,77.05,137082.0
2023-10-25 11:35:00,77.05,77.06,76.86,76.86,24320.0,77.05,77.06,76.86,76.86,24320.0
2023-10-25 11:40:00,76.86,77.42,76.82,77.4,783215.0,76.86,77.42,76.82,77.4,783215.0
2023-10-25 11:45:00,77.39,77.49,77.18,77.32,153486.0,77.39,77.49,77.18,77.32,153486.0
2023-10-25 11:50:00,77.3,77.4,77.16,77.34,63807.0,77.3,77.4,77.16,77.34,63807.0
2023-10-25 11:55:00,77.36,77.37,77.17,77.3,28854.0,77.36,77.37,77.17,77.3,28854.0
2023-10-25 12:00:00,77.29,77.4,77.17,77.36,53302.0,77.29,77.4,77.17,77.36,53302.0
2023-10-25 12:05:00,77.37,77.58,77.35,77.52,89923.0,77.37,77.58,77.35,77.52,89923.0
2023-10-25 12:10:00,77.55,77.62,77.48,77.49,23484.0,77.55,77.62,77.48,77.49,23484.0
2023-10-25 12:15:00,77.5,77.65,77.48,77.64,27109.0,77.5,77.65,77.48,77.64,27109.0
2023-10-25 12:20:00,77.64,77.65,77.49,77.5,40553.0,77.64,77.65,77.49,77.5,40553.0
2023-10-25 12:25:00,77.5,77.74,77.5,77.74,40211.0,77.5,77.74,77.5,77.74,40211.0
2023-10-25 12:30:00,77.73,78.02,77.72,78.02,35984.0,77.73,78.02,77.72,78.02,35984.0
2023-10-25 12:35:00,77.96,78.0,77.88,77.95,19985.0,77.96,78.0,77.88,77.95,19985.0
2023-10-25 12:40:00,77.95,78.06,77.82,77.84,120252.0,77.95,78.06,77.82,77.84,120252.0
2023-10-25 12:45:00,77.84,77.84,77.68,77.72,44441.0,77.84,77.84,77.68,77.72,44441.0
2023-10-25 12:50:00,77.72,77.76,77.7,77.71,12435.0,77.72,77.76,77.7,77.71,12435.0
2023-10-25 12:55:00,77.69,77.75,77.66,77.67,18790.0,77.69,77.75,77.66,77.67,18790.0
2023-10-25 13:00:00,77.67,77.78,77.65,77.66,13624.0,77.67,77.78,77.65,77.66,13624.0
2023-10-25 13:05:00,77.67,77.74,77.65,77.71,16558.0,77.67,77.74,77.65,77.71,16558.0
2023-10-25 13:10:00,77.74,77.74,77.62,77.65,11726.0,77.74,77.74,77.62,77.65,11726.0
2023-10-25 13:15:00,77.66,78.41,77.66,78.29,362815.0,77.66,78.41,77.66,78.29,362815.0
2023-10-25 13:20:00,78.25,78.67,78.11,78.12,126969.0,78.25,78.67,78.11,78.12,126969.0
2023-10-25 13:25:00,78.12,78.23,78.0,78.15,35427.0,78.12,78.23,78.0,78.15,35427.0
2023-10-25 13:30:00,78.09,78.22,77.95,78.2,58695.0,78.09,78.22,77.95,78.2,58695.0
2023-10-25 13:35:00,78.2,78.36,78.18,78.22,75957.0,78.2,78.36,78.18,78.22,75957.0
2023-10-25 13:40:00,78.23,78.44,78.23,78.41,40355.0,78.23,78.44,78.23,78.41,40355.0
2023-10-25 13:45:00,78.42,78.46,78.3,78.33,19595.0,78.42,78.46,78.3,78.33,19595.0
2023-10-25 13:50:00,78.32,78.33,78.15,78.17,22720.0,78.32,78.33,78.15,78.17,22720.0
2023-10-25 13:55:00,78.16,78.16,77.98,78.07,27852.0,78.16,78.16,77.98,78.07,27852.0
2023-10-25 14:00:00,78.05,78.1,77.92,78.08,43560.0,78.05,78.1,77.92,78.08,43560.0
2023-10-25 14:05:00,78.08,78.24,78.02,78.2,32416.0,78.08,78.24,78.02,78.2,32416.0
2023-10-25 14:10:00,78.2,78.45,78.19,78.29,51691.0,78.2,78.45,78.19,78.29,51691.0
2023-10-25 14:15:00,78.28,78.36,78.15,78.23,33545.0,78.28,78.36,78.15,78.23,33545.0
2023-10-25 14:20:00,78.21,78.56,78.2,78.52,131364.0,78.21,78.56,78.2,78.52,131364.0
2023-10-25 14:25:00,78.53,78.69,78.5,78.6,132769.0,78.53,78.69,78.5,78.6,132769.0
2023-10-25 14:30:00,78.6,78.63,78.53,78.54,33863.0,78.6,78.63,78.53,78.54,33863.0
2023-10-25 14:35:00,78.57,78.65,78.54,78.56,30633.0,78.57,78.65,78.54,78.56,30633.0
2023-10-25 14:40:00,78.56,78.64,78.41,78.63,40474.0,78.56,78.64,78.41,78.63,40474.0
2023-10-25 14:45:00,78.64,78.66,78.57,78.59,25473.0,78.64,78.66,78.57,78.59,25473.0
2023-10-25 14:50:00,78.6,78.61,78.49,78.5,29043.0,78.6,78.61,78.49,78.5,29043.0
2023-10-25 14:55:00,78.49,78.56,78.41,78.56,26517.0,78.49,78.56,78.41,78.56,26517.0
2023-10-25 15:00:00,78.57,78.65,78.57,78.59,34210.0,78.57,78.65,78.57,78.59,34210.0
2023-10-25 15:05:00,78.59,78.73,78.58,78.7,31215.0,78.59,78.73,78.58,78.7,31215.0
2023-10-25 15:10:00,78.69,78.69,78.58,78.63,26628.0,78.69,78.69,78.58,78.63,26628.0
2023-10-25 15:15:00,78.61,78.69,78.58,78.67,15248.0,78.61,78.69,78.58,78.67,15248.0
2023-10-25 15:20:00,78.67,78.73,78.63,78.66,59543.0,78.67,78.73,78.63,78.66,59543.0
2023-10-25 15:25:00,78.67,78.67,78.59,78.6,23276.0,78.67,78.67,78.59,78.6,23276.0
2023-10-25 15:30:00,78.6,78.62,78.47,78.59,40318.0,78.6,78.62,78.47,78.59,40318.0
2023-10-25 15:35:00,78.58,78.59,78.51,78.54,50775.0,78.58,78.59,78.51,78.54,50775.0
2023-10-25 15:40:00,78.54,78.54,78.49,78.51,42679.0,78.54,78.54,78.49,78.51,42679.0
2023-10-25 15:45:00,78.51,78.52,78.43,78.47,69733.0,78.51,78.52,78.43,78.47,69733.0
2023-10-25 15:50:00,78.46,78.47,78.41,78.45,69528.0,78.46,78.47,78.41,78.45,69528.0
2023-10-25 15:55:00,78.45,78.46,78.38,78.43,166411.0,78.45,78.46,78.38,78.43,166411.0
2023-10-26 09:30:00,76.83,76.99,76.67,76.73,56092.0,76.83,76.99,76.67,76.73,56092.0
2023-10-26 09:35:00,76.72,76.74,76.49,76.72,61376.0,76.72,76.74,76.49,76.72,61376.0
2023-10-26 09:40:00,76.69,77.14,76.69,77.08,44206.0,76.69,77.14,76.69,77.08,44206.0
2023-10-26 09:45:00,77.09,77.1,76.88,76.96,42750.0,77.09,77.1,76.88,76.96,42750.0
2023-10-26 09:50:00,77.01,77.19,76.99,77.19,52693.0,77.01,77.19,76.99,77.19,52693.0
2023-10-26 09:55:00,77.12,77.25,77.05,77.21,44596.0,77.12,77.25,77.05,77.21,44596.0
2023-10-26 10:00:00,77.2,77.35,77.11,77.26,49868.0,77.2,77.35,77.11,77.26,49868.0
2023-10-26 10:05:00,77.27,77.37,77.27,77.28,39862.0,77.27,77.37,77.27,77.28,39862.0
2023-10-26 10:10:00,77.31,77.33,77.06,77.08,47815.0,77.31,77.33,77.06,77.08,47815.0
2023-10-26 10:15:00,77.09,77.25,76.97,77.08,55634.0,77.09,77.25,76.97,77.08,55634.0
2023-10-26 10:20:00,77.06,77.14,76.92,77.01,40155.0,77.06,77.14,76.92,77.01,40155.0
2023-10-26 10:25:00,77.02,77.1,76.97,77.02,16539.0,77.02,77.1,76.97,77.02,16539.0
2023-10-26 10:30:00,77.04,77.39,77.04,77.36,34321.0,77.04,77.39,77.04,77.36,34321.0
2023-10-26 10:35:00,77.36,77.52,77.29,77.52,20210.0,77.36,77.52,77.29,77.52,20210.0
2023-10-26 10:40:00,77.52,77.58,77.37,77.41,41141.0,77.52,77.58,77.37,77.41,41141.0
2023-10-26 10:45:00,77.41,77.59,77.38,77.44,47265.0,77.41,77.59,77.38,77.44,47265.0
2023-10-26 10:50:00,77.43,77.56,77.3,77.47,19793.0,77.43,77.56,77.3,77.47,19793.0
2023-10-26 10:55:00,77.48,77.5,77.34,77.41,14162.0,77.48,77.5,77.34,77.41,14162.0
2023-10-26 11:00:00,77.4,77.55,77.15,77.44,70460.0,77.4,77.55,77.15,77.44,70460.0
2023-10-26 11:05:00,77.43,77.43,77.13,77.17,40956.0,77.43,77.43,77.13,77.17,40956.0
2023-10-26 11:10:00,77.17,77.22,77.02,77.06,21299.0,77.17,77.22,77.02,77.06,21299.0
2023-10-26 11:15:00,77.01,77.2,76.95,77.2,48286.0,77.01,77.2,76.95,77.2,48286.0
2023-10-26 11:20:00,77.19,77.28,77.12,77.22,20436.0,77.19,77.28,77.12,77.22,20436.0
2023-10-26 11:25:00,77.17,77.26,76.95,77.18,34293.0,77.17,77.26,76.95,77.18,34293.0
2023-10-26 11:30:00,77.19,77.26,77.1,77.25,34600.0,77.19,77.26,77.1,77.25,34600.0
2023-10-26 11:35:00,77.24,77.43,77.13,77.13,48881.0,77.24,77.43,77.13,77.13,48881.0
2023-10-26 11:40:00,77.18,77.34,77.18,77.27,99295.0,77.18,77.34,77.18,77.27,99295.0
2023-10-26 11:45:00,77.29,77.41,77.2,77.37,27330.0,77.29,77.41,77.2,77.37,27330.0
2023-10-26 11:50:00,77.34,77.42,77.19,77.42,31068.0,77.34,77.42,77.19,77.42,31068.0
2023-10-26 11:55:00,77.42,77.54,77.41,77.52,35262.0,77.42,77.54,77.41,77.52,35262.0
2023-10-26 12:00:00,77.5,77.51,77.38,77.4,9066.0,77.5,77.51,77.38,77.4,9066.0
2023-10-26 12:05:00,77.38,77.41,77.31,77.36,23993.0,77.38,77.41,77.31,77.36,23993.0
2023-10-26 12:10:00,77.35,77.46,77.26,77.27,27053.0,77.35,77.46,77.26,77.27,27053.0
2023-10-26 12:15:00,77.27,77.38,77.26,77.29,24783.0,77.27,77.38,77.26,77.29,24783.0
2023-10-26 12:20:00,77.25,77.28,77.13,77.13,35012.0,77.25,77.28,77.13,77.13,35012.0
2023-10-26 12:25:00,77.13,77.16,76.99,77.08,38322.0,77.13,77.16,76.99,77.08,38322.0
2023-10-26 12:30:00,77.09,77.21,77.02,77.06,30221.0,77.09,77.21,77.02,77.06,30221.0
2023-10-26 12:35:00,77.06,77.09,76.97,77.06,13946.0,77.06,77.09,76.97,77.06,13946.0
2023-10-26 12:40:00,77.08,77.13,77.02,77.02,22915.0,77.08,77.13,77.02,77.02,22915.0
2023-10-26 12:45:00,77.03,77.14,76.99,77.14,8316.0,77.03,77.14,76.99,77.14,8316.0
2023-10-26 12:50:00,77.12,77.28,77.12,77.28,39972.0,77.12,77.28,77.12,77.28,39972.0
2023-10-26 12:55:00,77.26,77.28,77.01,77.1,16982.0,77.26,77.28,77.01,77.1,16982.0
2023-10-26 13:00:00,77.08,77.37,77.08,77.3,15176.0,77.08,77.37,77.08,77.3,15176.0
2023-10-26 13:05:00,77.29,77.32,77.14,77.15,9806.0,77.29,77.32,77.14,77.15,9806.0
2023-10-26 13:10:00,77.16,77.24,77.16,77.17,6700.0,77.16,77.24,77.16,77.17,6700.0
2023-10-26 13:15:00,77.18,77.32,77.18,77.18,9805.0,77.18,77.32,77.18,77.18,9805.0
2023-10-26 13:20:00,77.19,77.2,77.07,77.15,14118.0,77.19,77.2,77.07,77.15,14118.0
2023-10-26 13:25:00,77.14,77.15,76.94,76.94,16902.0,77.14,77.15,76.94,76.94,16902.0
2023-10-26 13:30:00,76.95,76.95,76.63,76.67,153335.0,76.95,76.95,76.63,76.67,153335.0
2023-10-26 13:35:00,76.67,76.68,76.53,76.56,51440.0,76.67,76.68,76.53,76.56,51440.0
2023-10-26 13:40:00,76.56,76.71,76.54,76.64,25907.0,76.56,76.71,76.54,76.64,25907.0
2023-10-26 13:45:00,76.63,76.64,76.51,76.51,19684.0,76.63,76.64,76.51,76.51,19684.0
2023-10-26 13:50:00,76.52,76.68,76.49,76.67,14827.0,76.52,76.68,76.49,76.67,14827.0
2023-10-26 13:55:00,76.69,76.77,76.66,76.73,32964.0,76.69,76.77,76.66,76.73,32964.0
2023-10-26 14:00:00,76.76,76.94,76.73,76.8,15899.0,76.76,76.94,76.73,76.8,15899.0
2023-10-26 14:05:00,76.79,76.88,76.77,76.85,25632.0,76.79,76.88,76.77,76.85,25632.0
2023-10-26 14:10:00,76.87,76.96,76.86,76.94,19932.0,76.87,76.96,76.86,76.94,19932.0
2023-10-26 14:15:00,76.92,76.92,76.71,76.73,22127.0,76.92,76.92,76.71,76.73,22127.0
2023-10-26 14:20:00,76.74,76.77,76.7,76.72,11450.0,76.74,76.77,76.7,76.72,11450.0
2023-10-26 14:25:00,76.73,76.82,76.62,76.65,30127.0,76.73,76.82,76.62,76.65,30127.0
2023-10-26 14:30:00,76.63,76.73,76.53,76.53,54133.0,76.63,76.73,76.53,76.53,54133.0
2023-10-26 14:35:00,76.53,76.61,76.49,76.57,34836.0,76.53,76.61,76.49,76.57,34836.0
2023-10-26 14:40:00,76.57,76.7,76.56,76.69,35364.0,76.57,76.7,76.56,76.69,35364.0
2023-10-26 14:45:00,76.7,76.73,76.65,76.7,25890.0,76.7,76.73,76.65,76.7,25890.0
2023-10-26 14:50:00,76.68,76.72,76.62,76.7,25410.0,76.68,76.72,76.62,76.7,25410.0
2023-10-26 14:55:00,76.71,76.78,76.71,76.77,22492.0,76.71,76.78,76.71,76.77,22492.0
2023-10-26 15:00:00,76.78,76.8,76.75,76.79,11670.0,76.78,76.8,76.75,76.79,11670.0
2023-10-26 15:05:00,76.78,76.78,76.7,76.73,90739.0,76.78,76.78,76.7,76.73,90739.0
2023-10-26 15:10:00,76.73,76.75,76.58,76.58,107103.0,76.73,76.75,76.58,76.58,107103.0
2023-10-26 15:15:00,76.59,76.67,76.56,76.58,34113.0,76.59,76.67,76.56,76.58,34113.0
2023-10-26 15:20:00,76.59,76.67,76.53,76.59,44964.0,76.59,76.67,76.53,76.59,44964.0
2023-10-26 15:25:00,76.59,76.72,76.59,76.7,13062.0,76.59,76.72,76.59,76.7,13062.0
2023-10-26 15:30:00,76.71,76.74,76.69,76.74,12834.0,76.71,76.74,76.69,76.74,12834.0
2023-10-26 15:35:00,76.73,76.77,76.71,76.75,25500.0,76.73,76.77,76.71,76.75,25500.0
2023-10-26 15:40:00,76.76,76.77,76.68,76.7,38984.0,76.76,76.77,76.68,76.7,38984.0
2023-10-26 15:45:00,76.7,76.78,76.69,76.75,30808.0,76.7,76.78,76.69,76.75,30808.0
2023-10-26 15:50:00,76.75,76.84,76.74,76.83,36051.0,76.75,76.84,76.74,76.83,36051.0
2023-10-26 15:55:00,76.83,76.94,76.83,76.91,241304.0,76.83,76.94,76.83,76.91,241304.0
2023-10-27 09:30:00,77.62,77.82,77.32,77.38,90244.0,77.62,77.82,77.32,77.38,90244.0
2023-10-27 09:35:00,77.39,77.49,77.21,77.29,87632.0,77.39,77.49,77.21,77.29,87632.0
2023-10-27 09:40:00,77.32,77.32,76.98,77.0,61110.0,77.32,77.32,76.98,77.0,61110.0
2023-10-27 09:45:00,77.01,77.06,76.89,76.94,56333.0,77.01,77.06,76.89,76.94,56333.0
2023-10-27 09:50:00,76.91,76.99,76.71,76.95,62570.0,76.91,76.99,76.71,76.95,62570.0
2023-10-27 09:55:00,76.91,76.98,76.82,76.87,26531.0,76.91,76.98,76.82,76.87,26531.0
2023-10-27 10:00:00,76.8,76.84,76.58,76.81,71097.0,76.8,76.84,76.58,76.81,71097.0
2023-10-27 10:05:00,76.82,77.14,76.82,77.1,69159.0,76.82,77.14,76.82,77.1,69159.0
2023-10-27 10:10:00,77.1,77.37,77.03,77.29,68999.0,77.1,77.37,77.03,77.29,68999.0
2023-10-27 10:15:00,77.29,77.39,77.09,77.09,56713.0,77.29,77.39,77.09,77.09,56713.0
2023-10-27 10:20:00,77.1,77.28,77.1,77.16,24335.0,77.1,77.28,77.1,77.16,24335.0
2023-10-27 10:25:00,77.14,77.4,77.07,77.31,31984.0,77.14,77.4,77.07,77.31,31984.0
2023-10-27 10:30:00,77.29,77.44,77.23,77.3,29436.0,77.29,77.44,77.23,77.3,29436.0
2023-10-27 10:35:00,77.26,77.31,77.07,77.08,23283.0,77.26,77.31,77.07,77.08,23283.0
2023-10-27 10:40:00,77.09,77.12,76.87,76.87,45773.0,77.09,77.12,76.87,76.87,45773.0
2023-10-27 10:45:00,76.86,77.04,76.79,76.96,30291.0,76.86,77.04,76.79,76.96,30291.0
2023-10-27 10:50:00,76.96,77.16,76.87,77.1,64256.0,76.96,77.16,76.87,77.1,64256.0
2023-10-27 10:55:00,77.09,77.19,77.03,77.18,36667.0,77.09,77.19,77.03,77.18,36667.0
2023-10-27 11:00:00,77.16,77.22,77.03,77.2,15578.0,77.16,77.22,77.03,77.2,15578.0
2023-10-27 11:05:00,77.18,77.4,77.18,77.35,18673.0,77.18,77.4,77.18,77.35,18673.0
2023-10-27 11:10:00,77.36,77.5,77.13,77.45,37900.0,77.36,77.5,77.13,77.45,37900.0
2023-10-27 11:15:00,77.44,77.47,77.28,77.29,18473.0,77.44,77.47,77.28,77.29,18473.0
2023-10-27 11:20:00,77.31,77.43,77.3,77.37,15395.0,77.31,77.43,77.3,77.37,15395.0
2023-10-27 11:25:00,77.38,77.38,77.03,77.1,55231.0,77.38,77.38,77.03,77.1,55231.0
2023-10-27 11:30:00,77.08,77.34,77.04,77.32,42660.0,77.08,77.34,77.04,77.32,42660.0
2023-10-27 11:35:00,77.39,77.44,77.28,77.4,18985.0,77.39,77.44,77.28,77.4,18985.0
2023-10-27 11:40:00,77.39,77.48,77.38,77.44,16793.0,77.39,77.48,77.38,77.44,16793.0
2023-10-27 11:45:00,77.45,77.57,77.33,77.33,33072.0,77.45,77.57,77.33,77.33,33072.0
2023-10-27 11:50:00,77.35,77.53,77.35,77.49,19572.0,77.35,77.53,77.35,77.49,19572.0
2023-10-27 11:55:00,77.49,77.52,77.4,77.45,34968.0,77.49,77.52,77.4,77.45,34968.0
2023-10-27 12:00:00,77.45,77.45,77.15,77.15,26720.0,77.45,77.45,77.15,77.15,26720.0
2023-10-27 12:05:00,77.14,77.23,77.07,77.22,32590.0,77.14,77.23,77.07,77.22,32590.0
2023-10-27 12:10:00,77.19,77.27,77.09,77.23,34654.0,77.19,77.27,77.09,77.23,34654.0
2023-10-27 12:15:00,77.17,77.31,77.17,77.25,19744.0,77.17,77.31,77.17,77.25,19744.0
2023-10-27 12:20:00,77.2,77.42,77.2,77.25,71089.0,77.2,77.42,77.2,77.25,71089.0
2023-10-27 12:25:00,77.26,77.36,77.17,77.3,43876.0,77.26,77.36,77.17,77.3,43876.0
2023-10-27 12:30:00,77.31,77.43,77.31,77.39,27383.0,77.31,77.43,77.31,77.39,27383.0
2023-10-27 12:35:00,77.39,77.6,77.37,77.5,28441.0,77.39,77.6,77.37,77.5,28441.0
2023-10-27 12:40:00,77.49,77.72,77.49,77.61,52845.0,77.49,77.72,77.49,77.61,52845.0
2023-10-27 12:45:00,77.6,77.72,77.54,77.69,20132.0,77.6,77.72,77.54,77.69,20132.0
2023-10-27 12:50:00,77.71,77.94,77.69,77.72,79656.0,77.71,77.94,77.69,77.72,79656.0
2023-10-27 12:55:00,77.71,77.88,77.7,77.87,25508.0,77.71,77.88,77.7,77.87,25508.0
2023-10-27 13:00:00,77.85,77.9,77.79,77.8,44845.0,77.85,77.9,77.79,77.8,44845.0
2023-10-27 13:05:00,77.81,77.81,77.66,77.66,36805.0,77.81,77.81,77.66,77.66,36805.0
2023-10-27 13:10:00,77.68,77.71,77.6,77.61,19770.0,77.68,77.71,77.6,77.61,19770.0
2023-10-27 13:15:00,77.61,78.1,77.53,78.0,411075.0,77.61,78.1,77.53,78.0,411075.0
2023-10-27 13:20:00,77.97,78.17,77.78,78.0,74778.0,77.97,78.17,77.78,78.0,74778.0
2023-10-27 13:25:00,77.99,78.18,77.94,78.12,59710.0,77.99,78.18,77.94,78.12,59710.0
2023-10-27 13:30:00,78.12,78.45,78.06,78.42,94887.0,78.12,78.45,78.06,78.42,94887.0
2023-10-27 13:35:00,78.42,78.61,78.28,78.58,88579.0,78.42,78.61,78.28,78.58,88579.0
2023-10-27 13:40:00,78.59,78.62,78.42,78.54,71027.0,78.59,78.62,78.42,78.54,71027.0
2023-10-27 13:45:00,78.55,78.83,78.49,78.7,124296.0,78.55,78.83,78.49,78.7,124296.0
2023-10-27 13:50:00,78.7,78.9,78.68,78.83,92524.0,78.7,78.9,78.68,78.83,92524.0
2023-10-27 13:55:00,78.85,78.9,78.77,78.86,79293.0,78.85,78.9,78.77,78.86,79293.0
2023-10-27 14:00:00,78.85,78.98,78.75,78.96,91794.0,78.85,78.98,78.75,78.96,91794.0
2023-10-27 14:05:00,78.96,78.98,78.77,78.79,102970.0,78.96,78.98,78.77,78.79,102970.0
2023-10-27 14:10:00,78.81,78.84,78.65,78.71,48655.0,78.81,78.84,78.65,78.71,48655.0
2023-10-27 14:15:00,78.72,78.82,78.68,78.76,64627.0,78.72,78.82,78.68,78.76,64627.0
2023-10-27 14:20:00,78.76,78.86,78.7,78.75,80081.0,78.76,78.86,78.7,78.75,80081.0
2023-10-27 14:25:00,78.77,78.87,78.61,78.62,150617.0,78.77,78.87,78.61,78.62,150617.0
2023-10-27 14:30:00,78.65,78.68,78.53,78.54,63524.0,78.65,78.68,78.53,78.54,63524.0
2023-10-27 14:35:00,78.54,78.6,78.3,78.31,61811.0,78.54,78.6,78.3,78.31,61811.0
2023-10-27 14:40:00,78.31,78.31,78.17,78.27,57893.0,78.31,78.31,78.17,78.27,57893.0
2023-10-27 14:45:00,78.27,78.28,78.15,78.23,34762.0,78.27,78.28,78.15,78.23,34762.0
2023-10-27 14:50:00,78.21,78.24,78.16,78.18,13267.0,78.21,78.24,78.16,78.18,13267.0
2023-10-27 14:55:00,78.19,78.22,78.12,78.21,95225.0,78.19,78.22,78.12,78.21,95225.0
2023-10-27 15:00:00,78.2,78.24,78.12,78.21,183405.0,78.2,78.24,78.12,78.21,183405.0
2023-10-27 15:05:00,78.21,78.3,78.16,78.3,81508.0,78.21,78.3,78.16,78.3,81508.0
2023-10-27 15:10:00,78.3,78.32,78.24,78.31,27821.0,78.3,78.32,78.24,78.31,27821.0
2023-10-27 15:15:00,78.29,78.29,78.17,78.19,37400.0,78.29,78.29,78.17,78.19,37400.0
2023-10-27 15:20:00,78.19,78.31,78.17,78.31,25355.0,78.19,78.31,78.17,78.31,25355.0
2023-10-27 15:25:00,78.31,78.36,78.27,78.3,27669.0,78.31,78.36,78.27,78.3,27669.0
2023-10-27 15:30:00,78.3,78.32,78.26,78.3,30456.0,78.3,78.32,78.26,78.3,30456.0
2023-10-27 15:35:00,78.28,78.48,78.28,78.47,56276.0,78.28,78.48,78.28,78.47,56276.0
2023-10-27 15:40:00,78.47,78.5,78.41,78.49,52650.0,78.47,78.5,78.41,78.49,52650.0
2023-10-27 15:45:00,78.49,78.5,78.42,78.46,45409.0,78.49,78.5,78.42,78.46,45409.0
2023-10-27 15:50:00,78.46,78.46,78.37,78.39,109902.0,78.46,78.46,78.37,78.39,109902.0
2023-10-27 15:55:00,78.39,78.42,78.35,78.35,280948.0,78.39,78.42,78.35,78.35,280948.0
2023-10-30 09:30:00,77.24,77.49,77.21,77.3,122961.0,77.24,77.49,77.21,77.3,122961.0
2023-10-30 09:35:00,77.31,77.48,77.29,77.38,127645.0,77.31,77.48,77.29,77.38,127645.0
2023-10-30 09:40:00,77.37,77.58,77.34,77.43,98521.0,77.37,77.58,77.34,77.43,98521.0
2023-10-30 09:45:00,77.43,77.51,77.35,77.36,87540.0,77.43,77.51,77.35,77.36,87540.0
2023-10-30 09:50:00,77.37,77.58,77.32,77.51,88618.0,77.37,77.58,77.32,77.51,88618.0
2023-10-30 09:55:00,77.53,77.54,77.37,77.45,76720.0,77.53,77.54,77.37,77.45,76720.0
2023-10-30 10:00:00,77.45,77.48,77.24,77.25,81150.0,77.45,77.48,77.24,77.25,81150.0
2023-10-30 10:05:00,77.26,77.28,77.1,77.11,48022.0,77.26,77.28,77.1,77.11,48022.0
2023-10-30 10:10:00,77.07,77.18,77.03,77.07,58101.0,77.07,77.18,77.03,77.07,58101.0
2023-10-30 10:15:00,77.07,77.16,77.04,77.13,22895.0,77.07,77.16,77.04,77.13,22895.0
2023-10-30 10:20:00,77.12,77.21,76.85,76.89,90367.0,77.12,77.21,76.85,76.89,90367.0
2023-10-30 10:25:00,76.89,76.95,76.56,76.74,154014.0,76.89,76.95,76.56,76.74,154014.0
2023-10-30 10:30:00,76.69,76.81,76.4,76.58,122626.0,76.69,76.81,76.4,76.58,122626.0
2023-10-30 10:35:00,76.56,76.62,76.47,76.56,38791.0,76.56,76.62,76.47,76.56,38791.0
2023-10-30 10:40:00,76.53,76.66,76.45,76.59,63805.0,76.53,76.66,76.45,76.59,63805.0
2023-10-30 10:45:00,76.58,76.73,76.55,76.62,44662.0,76.58,76.73,76.55,76.62,44662.0
2023-10-30 10:50:00,76.63,76.63,76.49,76.5,32460.0,76.63,76.63,76.49,76.5,32460.0
2023-10-30 10:55:00,76.52,76.58,76.43,76.48,27703.0,76.52,76.58,76.43,76.48,27703.0
2023-10-30 11:00:00,76.48,76.48,76.17,76.27,136049.0,76.48,76.48,76.17,76.27,136049.0
2023-10-30 11:05:00,76.27,76.29,76.15,76.17,45455.0,76.27,76.29,76.15,76.17,45455.0
2023-10-30 11:10:00,76.17,76.4,76.16,76.31,68806.0,76.17,76.4,76.16,76.31,68806.0
2023-10-30 11:15:00,76.29,76.34,76.17,76.2,17866.0,76.29,76.34,76.17,76.2,17866.0
2023-10-30 11:20:00,76.2,76.25,76.05,76.14,51378.0,76.2,76.25,76.05,76.14,51378.0
2023-10-30 11:25:00,76.13,76.17,75.98,76.06,101854.0,76.13,76.17,75.98,76.06,101854.0
2023-10-30 11:30:00,76.05,76.07,75.88,76.05,142340.0,76.05,76.07,75.88,76.05,142340.0
2023-10-30 11:35:00,76.05,76.3,76.05,76.2,45475.0,76.05,76.3,76.05,76.2,45475.0
2023-10-30 11:40:00,76.21,76.34,76.11,76.3,48780.0,76.21,76.34,76.11,76.3,48780.0
2023-10-30 11:45:00,76.31,76.34,76.21,76.21,16561.0,76.31,76.34,76.21,76.21,16561.0
2023-10-30 11:50:00,76.19,76.32,76.07,76.07,36506.0,76.19,76.32,76.07,76.07,36506.0
2023-10-30 11:55:00,76.1,76.15,76.07,76.12,20987.0,76.1,76.15,76.07,76.12,20987.0
2023-10-30 12:00:00,76.1,76.17,75.98,76.12,42095.0,76.1,76.17,75.98,76.12,42095.0
2023-10-30 12:05:00,76.17,76.44,76.17,76.4,40212.0,76.17,76.44,76.17,76.4,40212.0
2023-10-30 12:10:00,76.45,76.55,76.38,76.38,27974.0,76.45,76.55,76.38,76.38,27974.0
2023-10-30 12:15:00,76.39,76.52,76.27,76.35,26657.0,76.39,76.52,76.27,76.35,26657.0
2023-10-30 12:20:00,76.34,76.41,76.17,76.32,25343.0,76.34,76.41,76.17,76.32,25343.0
2023-10-30 12:25:00,76.31,76.37,76.12,76.24,37235.0,76.31,76.37,76.12,76.24,37235.0
2023-10-30 12:30:00,76.25,76.42,76.19,76.38,46722.0,76.25,76.42,76.19,76.38,46722.0
2023-10-30 12:35:00,76.47,76.52,76.36,76.38,28474.0,76.47,76.52,76.36,76.38,28474.0
2023-10-30 12:40:00,76.38,76.42,76.25,76.25,30982.0,76.38,76.42,76.25,76.25,30982.0
2023-10-30 12:45:00,76.27,76.27,76.07,76.07,33766.0,76.27,76.27,76.07,76.07,33766.0
2023-10-30 12:50:00,76.09,76.18,75.95,76.15,69775.0,76.09,76.18,75.95,76.15,69775.0
2023-10-30 12:55:00,76.16,76.17,76.08,76.1,15398.0,76.16,76.17,76.08,76.1,15398.0
2023-10-30 13:00:00,76.09,76.14,76.0,76.08,30963.0,76.09,76.14,76.0,76.08,30963.0
2023-10-30 13:05:00,76.07,76.11,76.01,76.06,13478.0,76.07,76.11,76.01,76.06,13478.0
2023-10-30 13:10:00,76.05,76.1,75.99,76.05,20357.0,76.05,76.1,75.99,76.05,20357.0
2023-10-30 13:15:00,76.03,76.03,75.86,75.89,26560.0,76.03,76.03,75.86,75.89,26560.0
2023-10-30 13:20:00,75.88,75.88,75.36,75.63,308531.0,75.88,75.88,75.36,75.63,308531.0
2023-10-30 13:25:00,75.62,75.67,75.51,75.52,52340.0,75.62,75.67,75.51,75.52,52340.0
2023-10-30 13:30:00,75.5,75.89,75.44,75.89,177397.0,75.5,75.89,75.44,75.89,177397.0
2023-10-30 13:35:00,75.89,76.23,75.89,76.14,232843.0,75.89,76.23,75.89,76.14,232843.0
2023-10-30 13:40:00,76.13,76.19,75.99,76.03,54050.0,76.13,76.19,75.99,76.03,54050.0
2023-10-30 13:45:00,76.05,76.07,75.87,75.87,29751.0,76.05,76.07,75.87,75.87,29751.0
2023-10-30 13:50:00,75.87,76.21,75.86,76.19,65408.0,75.87,76.21,75.86,76.19,65408.0
2023-10-30 13:55:00,76.18,76.24,76.11,76.23,61656.0,76.18,76.24,76.11,76.23,61656.0
2023-10-30 14:00:00,76.23,76.5,76.22,76.48,30517.0,76.23,76.5,76.22,76.48,30517.0
2023-10-30 14:05:00,76.48,76.52,76.32,76.35,26357.0,76.48,76.52,76.32,76.35,26357.0
2023-10-30 14:10:00,76.35,76.4,76.24,76.28,26388.0,76.35,76.4,76.24,76.28,26388.0
2023-10-30 14:15:00,76.25,76.32,75.97,76.09,76698.0,76.25,76.32,75.97,76.09,76698.0
2023-10-30 14:20:00,76.08,76.13,75.91,75.96,68922.0,76.08,76.13,75.91,75.96,68922.0
2023-10-30 14:25:00,76.01,76.12,75.77,75.98,293010.0,76.01,76.12,75.77,75.98,293010.0
2023-10-30 14:30:00,76.0,76.1,75.98,76.07,22108.0,76.0,76.1,75.98,76.07,22108.0
2023-10-30 14:35:00,76.08,76.17,76.08,76.13,21161.0,76.08,76.17,76.08,76.13,21161.0
2023-10-30 14:40:00,76.14,76.17,76.1,76.1,13233.0,76.14,76.17,76.1,76.1,13233.0
2023-10-30 14:45:00,76.1,76.22,76.1,76.21,33994.0,76.1,76.22,76.1,76.21,33994.0
2023-10-30 14:50:00,76.2,76.22,76.02,76.05,18937.0,76.2,76.22,76.02,76.05,18937.0
2023-10-30 14:55:00,76.06,76.07,75.98,76.03,17700.0,76.06,76.07,75.98,76.03,17700.0
2023-10-30 15:00:00,76.02,76.08,75.94,75.95,38977.0,76.02,76.08,75.94,75.95,38977.0
2023-10-30 15:05:00,75.96,76.04,75.94,76.01,39431.0,75.96,76.04,75.94,76.01,39431.0
2023-10-30 15:10:00,75.99,76.01,75.94,76.0,30292.0,75.99,76.01,75.94,76.0,30292.0
2023-10-30 15:15:00,75.99,76.08,75.98,76.08,138641.0,75.99,76.08,75.98,76.08,138641.0
2023-10-30 15:20:00,76.07,76.13,76.04,76.08,31389.0,76.07,76.13,76.04,76.08,31389.0
2023-10-30 15:25:00,76.08,76.16,76.08,76.15,33885.0,76.08,76.16,76.08,76.15,33885.0
2023-10-30 15:30:00,76.15,76.17,76.11,76.16,20874.0,76.15,76.17,76.11,76.16,20874.0
2023-10-30 15:35:00,76.17,76.31,76.15,76.25,82299.0,76.17,76.31,76.15,76.25,82299.0
2023-10-30 15:40:00,76.25,76.26,76.09,76.13,80259.0,76.25,76.26,76.09,76.13,80259.0
2023-10-30 15:45:00,76.14,76.18,76.08,76.08,69509.0,76.14,76.18,76.08,76.08,69509.0
2023-10-30 15:50:00,76.08,76.09,76.04,76.09,83380.0,76.08,76.09,76.04,76.09,83380.0
2023-10-30 15:55:00,76.08,76.11,76.05,76.07,189646.0,76.08,76.11,76.05,76.07,189646.0
2023-10-31 09:30:00,76.21,76.24,75.94,76.0,95965.0,76.21,76.24,75.94,76.0,95965.0
2023-10-31 09:35:00,76.01,76.07,75.88,75.93,49952.0,76.01,76.07,75.88,75.93,49952.0
2023-10-31 09:40:00,75.94,76.0,75.79,75.87,60654.0,75.94,76.0,75.79,75.87,60654.0
2023-10-31 09:45:00,75.88,75.97,75.69,75.74,62934.0,75.88,75.97,75.69,75.74,62934.0
2023-10-31 09:50:00,75.74,75.84,75.56,75.81,70504.0,75.74,75.84,75.56,75.81,70504.0
2023-10-31 09:55:00,75.86,76.17,75.79,76.02,89708.0,75.86,76.17,75.79,76.02,89708.0
2023-10-31 10:00:00,75.98,76.2,75.96,76.18,43798.0,75.98,76.2,75.96,76.18,43798.0
2023-10-31 10:05:00,76.18,76.45,76.16,76.4,72778.0,76.18,76.45,76.16,76.4,72778.0
2023-10-31 10:10:00,76.42,76.5,76.31,76.33,66695.0,76.42,76.5,76.31,76.33,66695.0
2023-10-31 10:15:00,76.33,77.02,76.33,76.74,102453.0,76.33,77.02,76.33,76.74,102453.0
2023-10-31 10:20:00,76.76,76.84,76.61,76.68,19429.0,76.76,76.84,76.61,76.68,19429.0
2023-10-31 10:25:00,76.69,76.69,76.37,76.41,49146.0,76.69,76.69,76.37,76.41,49146.0
2023-10-31 10:30:00,76.39,76.6,76.39,76.43,12815.0,76.39,76.6,76.39,76.43,12815.0
2023-10-31 10:35:00,76.41,76.64,76.37,76.58,60696.0,76.41,76.64,76.37,76.58,60696.0
2023-10-31 10:40:00,76.56,76.62,76.49,76.51,51941.0,76.56,76.62,76.49,76.51,51941.0
2023-10-31 10:45:00,76.56,76.62,76.36,76.43,44407.0,76.56,76.62,76.36,76.43,44407.0
2023-10-31 10:50:00,76.43,76.48,76.29,76.4,49752.0,76.43,76.48,76.29,76.4,49752.0
2023-10-31 10:55:00,76.42,76.48,76.32,76.41,24657.0,76.42,76.48,76.32,76.41,24657.0
2023-10-31 11:00:00,76.44,76.51,76.34,76.36,25800.0,76.44,76.51,76.34,76.36,25800.0
2023-10-31 11:05:00,76.35,76.38,76.18,76.26,27564.0,76.35,76.38,76.18,76.26,27564.0
2023-10-31 11:10:00,76.28,76.31,76.05,76.07,74488.0,76.28,76.31,76.05,76.07,74488.0
2023-10-31 11:15:00,76.04,76.09,75.93,75.96,31458.0,76.04,76.09,75.93,75.96,31458.0
2023-10-31 11:20:00,75.97,76.07,75.86,76.07,35498.0,75.97,76.07,75.86,76.07,35498.0
2023-10-31 11:25:00,76.05,76.12,76.0,76.1,15020.0,76.05,76.12,76.0,76.1,15020.0
2023-10-31 11:30:00,76.13,76.22,76.12,76.2,34632.0,76.13,76.22,76.12,76.2,34632.0
2023-10-31 11:35:00,76.19,76.31,76.15,76.28,32727.0,76.19,76.31,76.15,76.28,32727.0
2023-10-31 11:40:00,76.28,76.38,76.27,76.32,23567.0,76.28,76.38,76.27,76.32,23567.0
2023-10-31 11:45:00,76.31,76.47,76.27,76.43,11415.0,76.31,76.47,76.27,76.43,11415.0
2023-10-31 11:50:00,76.41,76.47,76.3,76.33,20522.0,76.41,76.47,76.3,76.33,20522.0
2023-10-31 11:55:00,76.34,76.43,76.32,76.4,14998.0,76.34,76.43,76.32,76.4,14998.0
2023-10-31 12:00:00,76.38,76.43,76.26,76.3,55966.0,76.38,76.43,76.26,76.3,55966.0
2023-10-31 12:05:00,76.28,76.29,76.14,76.28,20591.0,76.28,76.29,76.14,76.28,20591.0
2023-10-31 12:10:00,76.25,76.25,76.07,76.11,27100.0,76.25,76.25,76.07,76.11,27100.0
2023-10-31 12:15:00,76.12,76.12,75.94,76.01,59191.0,76.12,76.12,75.94,76.01,59191.0
2023-10-31 12:20:00,76.0,76.05,75.78,75.9,49163.0,76.0,76.05,75.78,75.9,49163.0
2023-10-31 12:25:00,75.92,76.13,75.89,76.08,50011.0,75.92,76.13,75.89,76.08,50011.0
2023-10-31 12:30:00,76.06,76.15,76.02,76.14,37800.0,76.06,76.15,76.02,76.14,37800.0
2023-10-31 12:35:00,76.12,76.12,75.81,75.82,28873.0,76.12,76.12,75.81,75.82,28873.0
2023-10-31 12:40:00,75.81,75.88,75.56,75.76,66502.0,75.81,75.88,75.56,75.76,66502.0
2023-10-31 12:45:00,75.75,75.86,75.66,75.84,35005.0,75.75,75.86,75.66,75.84,35005.0
2023-10-31 12:50:00,75.84,75.84,75.75,75.76,11411.0,75.84,75.84,75.75,75.76,11411.0
2023-10-31 12:55:00,75.75,75.77,75.68,75.72,8195.0,75.75,75.77,75.68,75.72,8195.0
2023-10-31 13:00:00,75.75,75.75,75.33,75.38,207312.0,75.75,75.75,75.33,75.38,207312.0
2023-10-31 13:05:00,75.34,75.47,75.32,75.33,33463.0,75.34,75.47,75.32,75.33,33463.0
2023-10-31 13:10:00,75.32,75.33,75.01,75.09,152720.0,75.32,75.33,75.01,75.09,152720.0
2023-10-31 13:15:00,75.07,75.24,75.02,75.22,33623.0,75.07,75.24,75.02,75.22,33623.0
2023-10-31 13:20:00,75.21,75.23,74.96,75.0,82412.0,75.21,75.23,74.96,75.0,82412.0
2023-10-31 13:25:00,74.99,75.07,74.81,75.05,102959.0,74.99,75.07,74.81,75.05,102959.0
2023-10-31 13:30:00,75.06,75.25,75.06,75.22,41812.0,75.06,75.25,75.06,75.22,41812.0
2023-10-31 13:35:00,75.21,75.21,74.95,75.01,120425.0,75.21,75.21,74.95,75.01,120425.0
2023-10-31 13:40:00,75.02,75.04,74.97,75.01,32770.0,75.02,75.04,74.97,75.01,32770.0
2023-10-31 13:45:00,75.01,75.01,74.89,74.92,42113.0,75.01,75.01,74.89,74.92,42113.0
2023-10-31 13:50:00,74.93,75.03,74.87,74.96,29246.0,74.93,75.03,74.87,74.96,29246.0
2023-10-31 13:55:00,74.96,74.98,74.91,74.97,18970.0,74.96,74.98,74.91,74.97,18970.0
2023-10-31 14:00:00,75.0,75.03,74.91,74.96,31715.0,75.0,75.03,74.91,74.96,31715.0
2023-10-31 14:05:00,74.97,75.06,74.97,75.02,34724.0,74.97,75.06,74.97,75.02,34724.0
2023-10-31 14:10:00,75.01,75.01,74.87,74.89,33923.0,75.01,75.01,74.87,74.89,33923.0
2023-10-31 14:15:00,74.9,74.92,74.85,74.89,27861.0,74.9,74.92,74.85,74.89,27861.0
2023-10-31 14:20:00,74.87,74.91,74.6,74.9,167024.0,74.87,74.91,74.6,74.9,167024.0
2023-10-31 14:25:00,74.88,74.9,74.75,74.8,69026.0,74.88,74.9,74.75,74.8,69026.0
2023-10-31 14:30:00,74.81,74.86,74.56,74.65,160767.0,74.81,74.86,74.56,74.65,160767.0
2023-10-31 14:35:00,74.65,74.83,74.65,74.82,31769.0,74.65,74.83,74.65,74.82,31769.0
2023-10-31 14:40:00,74.82,74.86,74.81,74.86,23491.0,74.82,74.86,74.81,74.86,23491.0
2023-10-31 14:45:00,74.86,74.98,74.86,74.98,54694.0,74.86,74.98,74.86,74.98,54694.0
2023-10-31 14:50:00,74.97,74.98,74.89,74.92,28237.0,74.97,74.98,74.89,74.92,28237.0
2023-10-31 14:55:00,74.92,74.97,74.9,74.95,25136.0,74.92,74.97,74.9,74.95,25136.0
2023-10-31 15:00:00,74.94,74.97,74.89,74.97,42395.0,74.94,74.97,74.89,74.97,42395.0
2023-10-31 15:05:00,74.96,74.96,74.91,74.92,23482.0,74.96,74.96,74.91,74.92,23482.0
2023-10-31 15:10:00,74.92,74.99,74.85,74.99,76095.0,74.92,74.99,74.85,74.99,76095.0
2023-10-31 15:15:00,74.98,75.02,74.95,74.99,47620.0,74.98,75.02,74.95,74.99,47620.0
2023-10-31 15:20:00,74.99,74.99,74.93,74.95,29112.0,74.99,74.99,74.93,74.95,29112.0
2023-10-31 15:25:00,74.95,74.96,74.9,74.92,46147.0,74.95,74.96,74.9,74.92,46147.0
2023-10-31 15:30:00,74.93,74.99,74.92,74.98,30526.0,74.93,74.99,74.92,74.98,30526.0
2023-10-31 15:35:00,74.98,74.98,74.93,74.95,22798.0,74.98,74.98,74.93,74.95,22798.0
2023-10-31 15:40:00,74.95,75.0,74.9,75.0,60784.0,74.95,75.0,74.9,75.0,60784.0
2023-10-31 15:45:00,75.0,75.02,74.97,75.01,54530.0,75.0,75.02,74.97,75.01,54530.0
2023-10-31 15:50:00,75.01,75.05,74.96,75.05,61492.0,75.01,75.05,74.96,75.05,61492.0
2023-10-31 15:55:00,75.04,75.07,75.0,75.03,175055.0,75.04,75.07,75.0,75.03,175055.0
2023-11-01 09:30:00,76.66,76.66,76.45,76.53,128144.0,76.66,76.66,76.45,76.53,128144.0
2023-11-01 09:35:00,76.57,76.71,76.54,76.57,110640.0,76.57,76.71,76.54,76.57,110640.0
2023-11-01 09:40:00,76.58,76.64,76.47,76.57,42416.0,76.58,76.64,76.47,76.57,42416.0
2023-11-01 09:45:00,76.58,76.63,76.5,76.58,24844.0,76.58,76.63,76.5,76.58,24844.0
2023-11-01 09:50:00,76.55,76.63,76.47,76.47,34535.0,76.55,76.63,76.47,76.47,34535.0
2023-11-01 09:55:00,76.46,76.53,76.44,76.5,14395.0,76.46,76.53,76.44,76.5,14395.0
2023-11-01 10:00:00,76.52,76.65,76.34,76.36,27567.0,76.52,76.65,76.34,76.36,27567.0
2023-11-01 10:05:00,76.35,76.49,76.27,76.49,34963.0,76.35,76.49,76.27,76.49,34963.0
2023-11-01 10:10:00,76.48,76.72,76.41,76.6,37206.0,76.48,76.72,76.41,76.6,37206.0
2023-11-01 10:15:00,76.61,76.62,76.43,76.45,17782.0,76.61,76.62,76.43,76.45,17782.0
2023-11-01 10:20:00,76.46,76.58,76.43,76.43,28922.0,76.46,76.58,76.43,76.43,28922.0
2023-11-01 10:25:00,76.41,76.51,76.23,76.45,77958.0,76.41,76.51,76.23,76.45,77958.0
2023-11-01 10:30:00,76.43,76.47,76.15,76.27,76909.0,76.43,76.47,76.15,76.27,76909.0
2023-11-01 10:35:00,76.29,76.44,76.2,76.39,40694.0,76.29,76.44,76.2,76.39,40694.0
2023-11-01 10:40:00,76.42,76.57,76.37,76.45,32290.0,76.42,76.57,76.37,76.45,32290.0
2023-11-01 10:45:00,76.46,76.46,76.28,76.3,28636.0,76.46,76.46,76.28,76.3,28636.0
2023-11-01 10:50:00,76.29,76.68,76.27,76.65,91245.0,76.29,76.68,76.27,76.65,91245.0
2023-11-01 10:55:00,76.67,76.7,76.58,76.58,25616.0,76.67,76.7,76.58,76.58,25616.0
2023-11-01 11:00:00,76.59,76.6,76.4,76.41,18383.0,76.59,76.6,76.4,76.41,18383.0
2023-11-01 11:05:00,76.41,76.49,76.34,76.38,25783.0,76.41,76.49,76.34,76.38,25783.0
2023-11-01 11:10:00,76.36,76.48,76.36,76.38,25944.0,76.36,76.48,76.36,76.38,25944.0
2023-11-01 11:15:00,76.37,76.37,76.13,76.13,43032.0,76.37,76.37,76.13,76.13,43032.0
2023-11-01 11:20:00,76.13,76.16,76.01,76.03,39738.0,76.13,76.16,76.01,76.03,39738.0
2023-11-01 11:25:00,76.02,76.1,75.91,75.94,47726.0,76.02,76.1,75.91,75.94,47726.0
2023-11-01 11:30:00,75.92,75.93,75.76,75.78,33482.0,75.92,75.93,75.76,75.78,33482.0
2023-11-01 11:35:00,75.8,75.81,75.63,75.65,29130.0,75.8,75.81,75.63,75.65,29130.0
2023-11-01 11:40:00,75.63,75.77,75.55,75.75,36627.0,75.63,75.77,75.55,75.75,36627.0
2023-11-01 11:45:00,75.75,75.93,75.71,75.88,46832.0,75.75,75.93,75.71,75.88,46832.0
2023-11-01 11:50:00,75.89,75.91,75.73,75.82,76630.0,75.89,75.91,75.73,75.82,76630.0
2023-11-01 11:55:00,75.82,76.01,75.78,75.95,20800.0,75.82,76.01,75.78,75.95,20800.0
2023-11-01 12:00:00,75.96,75.96,75.77,75.91,24023.0,75.96,75.96,75.77,75.91,24023.0
2023-11-01 12:05:00,75.92,76.0,75.84,75.99,38156.0,75.92,76.0,75.84,75.99,38156.0
2023-11-01 12:10:00,75.98,76.08,75.94,76.06,43978.0,75.98,76.08,75.94,76.06,43978.0
2023-11-01 12:15:00,76.05,76.07,75.93,75.98,15069.0,76.05,76.07,75.93,75.98,15069.0
2023-11-01 12:20:00,75.97,76.07,75.95,76.05,20384.0,75.97,76.07,75.95,76.05,20384.0
2023-11-01 12:25:00,76.04,76.05,75.81,75.84,118973.0,76.04,76.05,75.81,75.84,118973.0
2023-11-01 12:30:00,75.84,75.86,75.6,75.63,50627.0,75.84,75.86,75.6,75.63,50627.0
2023-11-01 12:35:00,75.59,75.6,75.28,75.3,63749.0,75.59,75.6,75.28,75.3,63749.0
2023-11-01 12:40:00,75.34,75.34,75.11,75.14,63786.0,75.34,75.34,75.11,75.14,63786.0
2023-11-01 12:45:00,75.15,75.41,75.14,75.38,43810.0,75.15,75.41,75.14,75.38,43810.0
2023-11-01 12:50:00,75.37,75.48,75.31,75.31,45952.0,75.37,75.48,75.31,75.31,45952.0
2023-11-01 12:55:00,75.27,75.42,75.26,75.42,22537.0,75.27,75.42,75.26,75.42,22537.0
2023-11-01 13:00:00,75.41,75.62,75.41,75.54,32819.0,75.41,75.62,75.41,75.54,32819.0
2023-11-01 13:05:00,75.56,75.58,75.32,75.32,14498.0,75.56,75.58,75.32,75.32,14498.0
2023-11-01 13:10:00,75.34,75.37,75.19,75.22,22095.0,75.34,75.37,75.19,75.22,22095.0
2023-11-01 13:15:00,75.21,75.32,75.2,75.28,10526.0,75.21,75.32,75.2,75.28,10526.0
2023-11-01 13:20:00,75.27,75.27,75.01,75.02,35987.0,75.27,75.27,75.01,75.02,35987.0
2023-11-01 13:25:00,75.04,75.15,74.97,75.14,61273.0,75.04,75.15,74.97,75.14,61273.0
2023-11-01 13:30:00,75.12,75.19,74.97,74.97,23605.0,75.12,75.19,74.97,74.97,23605.0
2023-11-01 13:35:00,74.96,75.13,74.96,75.1,13293.0,74.96,75.13,74.96,75.1,13293.0
2023-11-01 13:40:00,75.11,75.11,74.85,74.86,52482.0,75.11,75.11,74.85,74.86,52482.0
2023-11-01 13:45:00,74.88,74.98,74.57,74.71,131532.0,74.88,74.98,74.57,74.71,131532.0
2023-11-01 13:50:00,74.71,74.87,74.68,74.87,55910.0,74.71,74.87,74.68,74.87,55910.0
2023-11-01 13:55:00,74.87,75.0,74.86,74.88,29620.0,74.87,75.0,74.86,74.88,29620.0
2023-11-01 14:00:00,74.93,75.23,74.86,74.99,71958.0,74.93,75.23,74.86,74.99,71958.0
2023-11-01 14:05:00,74.99,75.15,74.73,74.74,38276.0,74.99,75.15,74.73,74.74,38276.0
2023-11-01 14:10:00,74.7,74.74,74.24,74.33,130739.0,74.7,74.74,74.24,74.33,130739.0
2023-11-01 14:15:00,74.32,74.54,74.31,74.53,80313.0,74.32,74.54,74.31,74.53,80313.0
2023-11-01 14:20:00,74.52,74.59,74.38,74.5,43166.0,74.52,74.59,74.38,74.5,43166.0
2023-11-01 14:25:00,74.49,74.51,74.34,74.36,84518.0,74.49,74.51,74.34,74.36,84518.0
2023-11-01 14:30:00,74.4,74.55,74.39,74.52,55897.0,74.4,74.55,74.39,74.52,55897.0
2023-11-01 14:35:00,74.53,74.62,74.49,74.51,31870.0,74.53,74.62,74.49,74.51,31870.0
2023-11-01 14:40:00,74.51,74.64,74.48,74.59,20149.0,74.51,74.64,74.48,74.59,20149.0
2023-11-01 14:45:00,74.57,74.6,74.45,74.46,85741.0,74.57,74.6,74.45,74.46,85741.0
2023-11-01 14:50:00,74.47,74.52,74.44,74.47,18693.0,74.47,74.52,74.44,74.47,18693.0
2023-11-01 14:55:00,74.48,74.56,74.47,74.5,19771.0,74.48,74.56,74.47,74.5,19771.0
2023-11-01 15:00:00,74.49,74.58,74.48,74.58,59967.0,74.49,74.58,74.48,74.58,59967.0
2023-11-01 15:05:00,74.58,74.64,74.54,74.63,20013.0,74.58,74.64,74.54,74.63,20013.0
2023-11-01 15:10:00,74.63,74.63,74.54,74.56,17451.0,74.63,74.63,74.54,74.56,17451.0
2023-11-01 15:15:00,74.56,74.57,74.54,74.54,21733.0,74.56,74.57,74.54,74.54,21733.0
2023-11-01 15:20:00,74.54,74.61,74.52,74.59,17762.0,74.54,74.61,74.52,74.59,17762.0
2023-11-01 15:25:00,74.58,74.68,74.58,74.66,32649.0,74.58,74.68,74.58,74.66,32649.0
2023-11-01 15:30:00,74.65,74.83,74.64,74.81,39752.0,74.65,74.83,74.64,74.81,39752.0
2023-11-01 15:35:00,74.81,74.83,74.77,74.81,28178.0,74.81,74.83,74.77,74.81,28178.0
2023-11-01 15:40:00,74.81,74.82,74.75,74.75,26992.0,74.81,74.82,74.75,74.75,26992.0
2023-11-01 15:45:00,74.75,74.77,74.72,74.77,27425.0,74.75,74.77,74.72,74.77,27425.0
2023-11-01 15:50:00,74.76,74.79,74.75,74.78,35690.0,74.76,74.79,74.75,74.78,35690.0
2023-11-01 15:55:00,74.79,74.82,74.73,74.75,86174.0,74.79,74.82,74.73,74.75,86174.0
2023-11-02 09:30:00,74.91,75.18,74.79,75.04,77732.0,74.91,75.18,74.79,75.04,77732.0
2023-11-02 09:35:00,75.04,75.1,74.97,74.99,28924.0,75.04,75.1,74.97,74.99,28924.0
2023-11-02 09:40:00,74.99,75.29,74.97,75.14,79468.0,74.99,75.29,74.97,75.14,79468.0
2023-11-02 09:45:00,75.13,75.19,74.93,74.93,28481.0,75.13,75.19,74.93,74.93,28481.0
2023-11-02 09:50:00,74.95,75.42,74.95,75.37,45220.0,74.95,75.42,74.95,75.37,45220.0
2023-11-02 09:55:00,75.37,75.5,75.36,75.41,31898.0,75.37,75.5,75.36,75.41,31898.0
2023-11-02 10:00:00,75.4,75.6,75.31,75.59,45328.0,75.4,75.6,75.31,75.59,45328.0
2023-11-02 10:05:00,75.6,75.74,75.53,75.64,70049.0,75.6,75.74,75.53,75.64,70049.0
2023-11-02 10:10:00,75.63,75.63,75.5,75.58,29382.0,75.63,75.63,75.5,75.58,29382.0
2023-11-02 10:15:00,75.57,75.58,75.28,75.32,52011.0,75.57,75.58,75.28,75.32,52011.0
2023-11-02 10:20:00,75.32,75.39,75.26,75.39,30748.0,75.32,75.39,75.26,75.39,30748.0
2023-11-02 10:25:00,75.36,75.38,75.15,75.21,55764.0,75.36,75.38,75.15,75.21,55764.0
2023-11-02 10:30:00,75.17,75.2,75.01,75.09,33298.0,75.17,75.2,75.01,75.09,33298.0
2023-11-02 10:35:00,75.08,75.16,74.85,74.92,47817.0,75.08,75.16,74.85,74.92,47817.0
2023-11-02 10:40:00,74.9,75.02,74.87,74.96,15469.0,74.9,75.02,74.87,74.96,15469.0
2023-11-02 10:45:00,75.0,75.15,74.94,75.1,25365.0,75.0,75.15,74.94,75.1,25365.0
2023-11-02 10:50:00,75.15,75.17,75.03,75.07,14220.0,75.15,75.17,75.03,75.07,14220.0
2023-11-02 10:55:00,75.12,75.42,75.02,75.32,35892.0,75.12,75.42,75.02,75.32,35892.0
2023-11-02 11:00:00,75.34,75.45,75.21,75.21,73674.0,75.34,75.45,75.21,75.21,73674.0
2023-11-02 11:05:00,75.19,75.29,75.13,75.14,14870.0,75.19,75.29,75.13,75.14,14870.0
2023-11-02 11:10:00,75.16,75.16,74.81,74.93,32486.0,75.16,75.16,74.81,74.93,32486.0
2023-11-02 11:15:00,74.94,75.04,74.85,75.01,19015.0,74.94,75.04,74.85,75.01,19015.0
2023-11-02 11:20:00,75.04,75.2,74.98,75.2,23001.0,75.04,75.2,74.98,75.2,23001.0
2023-11-02 11:25:00,75.2,75.3,75.17,75.27,30054.0,75.2,75.3,75.17,75.27,30054.0
2023-11-02 11:30:00,75.31,75.4,75.26,75.31,281628.0,75.31,75.4,75.26,75.31,281628.0
2023-11-02 11:35:00,75.32,75.47,75.26,75.43,39525.0,75.32,75.47,75.26,75.43,39525.0
2023-11-02 11:40:00,75.46,75.53,75.31,75.5,17784.0,75.46,75.53,75.31,75.5,17784.0
2023-11-02 11:45:00,75.5,75.61,75.44,75.59,24427.0,75.5,75.61,75.44,75.59,24427.0
2023-11-02 11:50:00,75.54,75.77,75.48,75.77,86520.0,75.54,75.77,75.48,75.77,86520.0
2023-11-02 11:55:00,75.74,75.95,75.74,75.93,62466.0,75.74,75.95,75.74,75.93,62466.0
2023-11-02 12:00:00,75.94,76.14,75.93,76.04,99018.0,75.94,76.14,75.93,76.04,99018.0
2023-11-02 12:05:00,76.04,76.1,75.77,75.93,149433.0,76.04,76.1,75.77,75.93,149433.0
2023-11-02 12:10:00,75.92,76.0,75.83,75.93,39004.0,75.92,76.0,75.83,75.93,39004.0
2023-11-02 12:15:00,75.95,76.06,75.86,75.88,51131.0,75.95,76.06,75.86,75.88,51131.0
2023-11-02 12:20:00,75.84,76.14,75.83,76.02,35942.0,75.84,76.14,75.83,76.02,35942.0
2023-11-02 12:25:00,76.03,76.05,75.85,75.91,89973.0,76.03,76.05,75.85,75.91,89973.0
2023-11-02 12:30:00,75.93,76.17,75.93,76.04,70023.0,75.93,76.17,75.93,76.04,70023.0
2023-11-02 12:35:00,76.05,76.07,75.84,75.87,52827.0,76.05,76.07,75.84,75.87,52827.0
2023-11-02 12:40:00,75.91,75.92,75.72,75.78,28318.0,75.91,75.92,75.72,75.78,28318.0
2023-11-02 12:45:00,75.79,75.93,75.79,75.85,17218.0,75.79,75.93,75.79,75.85,17218.0
2023-11-02 12:50:00,75.85,75.86,75.75,75.77,9452.0,75.85,75.86,75.75,75.77,9452.0
2023-11-02 12:55:00,75.75,75.97,75.7,75.9,28953.0,75.75,75.97,75.7,75.9,28953.0
2023-11-02 13:00:00,75.94,75.98,75.87,75.9,13969.0,75.94,75.98,75.87,75.9,13969.0
2023-11-02 13:05:00,75.9,75.99,75.85,75.92,45272.0,75.9,75.99,75.85,75.92,45272.0
2023-11-02 13:10:00,75.92,76.07,75.91,76.04,46759.0,75.92,76.07,75.91,76.04,46759.0
2023-11-02 13:15:00,76.05,76.08,76.0,76.08,15064.0,76.05,76.08,76.0,76.08,15064.0
2023-11-02 13:20:00,76.09,76.34,76.09,76.33,47623.0,76.09,76.34,76.09,76.33,47623.0
2023-11-02 13:25:00,76.33,76.38,76.28,76.33,18117.0,76.33,76.38,76.28,76.33,18117.0
2023-11-02 13:30:00,76.35,76.53,76.33,76.48,46534.0,76.35,76.53,76.33,76.48,46534.0
2023-11-02 13:35:00,76.48,76.49,76.37,76.37,13360.0,76.48,76.49,76.37,76.37,13360.0
2023-11-02 13:40:00,76.34,76.35,76.22,76.3,14066.0,76.34,76.35,76.22,76.3,14066.0
2023-11-02 13:45:00,76.28,76.33,76.24,76.33,15517.0,76.28,76.33,76.24,76.33,15517.0
2023-11-02 13:50:00,76.33,76.45,76.24,76.44,44137.0,76.33,76.45,76.24,76.44,44137.0
2023-11-02 13:55:00,76.43,76.52,76.42,76.47,43421.0,76.43,76.52,76.42,76.47,43421.0
2023-11-02 14:00:00,76.48,76.49,76.33,76.4,24050.0,76.48,76.49,76.33,76.4,24050.0
2023-11-02 14:05:00,76.4,76.52,76.39,76.39,25151.0,76.4,76.52,76.39,76.39,25151.0
2023-11-02 14:10:00,76.39,76.51,76.37,76.42,27279.0,76.39,76.51,76.37,76.42,27279.0
2023-11-02 14:15:00,76.4,76.42,76.2,76.22,99907.0,76.4,76.42,76.2,76.22,99907.0
2023-11-02 14:20:00,76.24,76.27,76.1,76.2,26535.0,76.24,76.27,76.1,76.2,26535.0
2023-11-02 14:25:00,76.2,76.31,76.14,76.23,141709.0,76.2,76.31,76.14,76.23,141709.0
2023-11-02 14:30:00,76.23,76.32,76.19,76.28,30204.0,76.23,76.32,76.19,76.28,30204.0
2023-11-02 14:35:00,76.3,76.32,76.25,76.29,14863.0,76.3,76.32,76.25,76.29,14863.0
2023-11-02 14:40:00,76.29,76.38,76.28,76.36,25005.0,76.29,76.38,76.28,76.36,25005.0
2023-11-02 14:45:00,76.35,76.35,76.25,76.25,35237.0,76.35,76.35,76.25,76.25,35237.0
2023-11-02 14:50:00,76.25,76.33,76.25,76.3,15389.0,76.25,76.33,76.25,76.3,15389.0
2023-11-02 14:55:00,76.32,76.35,76.3,76.33,5320.0,76.32,76.35,76.3,76.33,5320.0
2023-11-02 15:00:00,76.33,76.34,76.28,76.28,7225.0,76.33,76.34,76.28,76.28,7225.0
2023-11-02 15:05:00,76.28,76.29,76.26,76.28,7292.0,76.28,76.29,76.26,76.28,7292.0
2023-11-02 15:10:00,76.28,76.3,76.26,76.28,28861.0,76.28,76.3,76.26,76.28,28861.0
2023-11-02 15:15:00,76.27,76.32,76.26,76.3,38191.0,76.27,76.32,76.26,76.3,38191.0
2023-11-02 15:20:00,76.3,76.33,76.28,76.33,47007.0,76.3,76.33,76.28,76.33,47007.0
2023-11-02 15:25:00,76.33,76.41,76.31,76.39,33742.0,76.33,76.41,76.31,76.39,33742.0
2023-11-02 15:30:00,76.39,76.39,76.31,76.35,40251.0,76.39,76.39,76.31,76.35,40251.0
2023-11-02 15:35:00,76.35,76.36,76.24,76.3,84819.0,76.35,76.36,76.24,76.3,84819.0
2023-11-02 15:40:00,76.3,76.3,76.22,76.25,66604.0,76.3,76.3,76.22,76.25,66604.0
2023-11-02 15:45:00,76.25,76.26,76.2,76.2,24815.0,76.25,76.26,76.2,76.2,24815.0
2023-11-02 15:50:00,76.2,76.23,76.19,76.2,111037.0,76.2,76.23,76.19,76.2,111037.0
2023-11-02 15:55:00,76.2,76.21,76.13,76.17,165965.0,76.2,76.21,76.13,76.17,165965.0
2023-11-03 09:30:00,75.29,75.7,75.22,75.67,78788.0,75.29,75.7,75.22,75.67,78788.0
2023-11-03 09:35:00,75.71,75.96,75.5,75.54,152452.0,75.71,75.96,75.5,75.54,152452.0
2023-11-03 09:40:00,75.57,75.73,75.44,75.65,67464.0,75.57,75.73,75.44,75.65,67464.0
2023-11-03 09:45:00,75.67,75.95,75.66,75.89,77281.0,75.67,75.95,75.66,75.89,77281.0
2023-11-03 09:50:00,75.9,76.23,75.73,76.19,166617.0,75.9,76.23,75.73,76.19,166617.0
2023-11-03 09:55:00,76.17,76.38,75.92,76.19,282037.0,76.17,76.38,75.92,76.19,282037.0
2023-11-03 10:00:00,76.15,76.41,75.92,75.98,220991.0,76.15,76.41,75.92,75.98,220991.0
2023-11-03 10:05:00,76.02,76.08,75.74,75.89,76888.0,76.02,76.08,75.74,75.89,76888.0
2023-11-03 10:10:00,75.89,75.91,75.32,75.47,139256.0,75.89,75.91,75.32,75.47,139256.0
2023-11-03 10:15:00,75.47,75.54,75.24,75.39,108416.0,75.47,75.54,75.24,75.39,108416.0
2023-11-03 10:20:00,75.41,75.65,75.39,75.6,78936.0,75.41,75.65,75.39,75.6,78936.0
2023-11-03 10:25:00,75.59,75.64,75.22,75.31,70473.0,75.59,75.64,75.22,75.31,70473.0
2023-11-03 10:30:00,75.3,75.35,75.0,75.08,134042.0,75.3,75.35,75.0,75.08,134042.0
2023-11-03 10:35:00,75.07,75.39,75.03,75.34,48150.0,75.07,75.39,75.03,75.34,48150.0
2023-11-03 10:40:00,75.32,75.35,75.13,75.2,10225.0,75.32,75.35,75.13,75.2,10225.0
2023-11-03 10:45:00,75.18,75.27,75.08,75.14,30015.0,75.18,75.27,75.08,75.14,30015.0
2023-11-03 10:50:00,75.12,75.16,74.85,75.03,77960.0,75.12,75.16,74.85,75.03,77960.0
2023-11-03 10:55:00,75.01,75.15,75.01,75.14,26089.0,75.01,75.15,75.01,75.14,26089.0
2023-11-03 11:00:00,75.11,75.33,75.0,75.31,58506.0,75.11,75.33,75.0,75.31,58506.0
2023-11-03 11:05:00,75.34,75.55,75.18,75.5,55404.0,75.34,75.55,75.18,75.5,55404.0
2023-11-03 11:10:00,75.52,75.63,75.48,75.62,27931.0,75.52,75.63,75.48,75.62,27931.0
2023-11-03 11:15:00,75.64,75.8,75.6,75.75,39026.0,75.64,75.8,75.6,75.75,39026.0
2023-11-03 11:20:00,75.76,75.78,75.59,75.72,37308.0,75.76,75.78,75.59,75.72,37308.0
2023-11-03 11:25:00,75.72,75.76,75.59,75.71,9875.0,75.72,75.76,75.59,75.71,9875.0
2023-11-03 11:30:00,75.67,75.69,75.53,75.65,16412.0,75.67,75.69,75.53,75.65,16412.0
2023-11-03 11:35:00,75.7,76.04,75.7,75.87,55744.0,75.7,76.04,75.7,75.87,55744.0
2023-11-03 11:40:00,75.88,76.02,75.88,75.94,16020.0,75.88,76.02,75.88,75.94,16020.0
2023-11-03 11:45:00,75.97,76.01,75.9,75.98,6900.0,75.97,76.01,75.9,75.98,6900.0
2023-11-03 11:50:00,76.0,76.14,75.99,76.0,26025.0,76.0,76.14,75.99,76.0,26025.0
2023-11-03 11:55:00,76.0,76.02,75.68,75.69,28207.0,76.0,76.02,75.68,75.69,28207.0
2023-11-03 12:00:00,75.68,75.79,75.64,75.69,12504.0,75.68,75.79,75.64,75.69,12504.0
2023-11-03 12:05:00,75.64,75.64,75.45,75.48,29260.0,75.64,75.64,75.45,75.48,29260.0
2023-11-03 12:10:00,75.44,75.46,75.23,75.23,37161.0,75.44,75.46,75.23,75.23,37161.0
2023-11-03 12:15:00,75.24,75.38,75.22,75.3,21372.0,75.24,75.38,75.22,75.3,21372.0
2023-11-03 12:20:00,75.29,75.42,75.24,75.38,27755.0,75.29,75.42,75.24,75.38,27755.0
2023-11-03 12:25:00,75.37,75.38,75.15,75.2,64064.0,75.37,75.38,75.15,75.2,64064.0
2023-11-03 12:30:00,75.18,75.25,75.08,75.12,22167.0,75.18,75.25,75.08,75.12,22167.0
2023-11-03 12:35:00,75.16,75.27,75.15,75.18,20700.0,75.16,75.27,75.15,75.18,20700.0
2023-11-03 12:40:00,75.17,75.2,74.95,75.01,46137.0,75.17,75.2,74.95,75.01,46137.0
2023-11-03 12:45:00,74.98,75.1,74.76,74.86,98653.0,74.98,75.1,74.76,74.86,98653.0
2023-11-03 12:50:00,74.89,74.93,74.8,74.86,24856.0,74.89,74.93,74.8,74.86,24856.0
2023-11-03 12:55:00,74.84,74.85,74.71,74.72,30556.0,74.84,74.85,74.71,74.72,30556.0
2023-11-03 13:00:00,74.74,74.77,74.59,74.72,44081.0,74.74,74.77,74.59,74.72,44081.0
2023-11-03 13:05:00,74.71,74.72,74.52,74.6,61167.0,74.71,74.72,74.52,74.6,61167.0
2023-11-03 13:10:00,74.63,74.64,74.51,74.51,13780.0,74.63,74.64,74.51,74.51,13780.0
2023-11-03 13:15:00,74.52,74.58,74.32,74.36,71677.0,74.52,74.58,74.32,74.36,71677.0
2023-11-03 13:20:00,74.36,74.46,74.21,74.46,62050.0,74.36,74.46,74.21,74.46,62050.0
2023-11-03 13:25:00,74.44,74.44,74.35,74.36,15897.0,74.44,74.44,74.35,74.36,15897.0
2023-11-03 13:30:00,74.37,74.4,74.25,74.28,19323.0,74.37,74.4,74.25,74.28,19323.0
2023-11-03 13:35:00,74.31,74.31,74.2,74.28,41676.0,74.31,74.31,74.2,74.28,41676.0
2023-11-03 13:40:00,74.29,74.39,74.24,74.38,19786.0,74.29,74.39,74.24,74.38,19786.0
2023-11-03 13:45:00,74.39,74.43,74.31,74.38,21349.0,74.39,74.43,74.31,74.38,21349.0
2023-11-03 13:50:00,74.38,74.43,74.32,74.38,11063.0,74.38,74.43,74.32,74.38,11063.0
2023-11-03 13:55:00,74.4,74.43,74.31,74.37,19539.0,74.4,74.43,74.31,74.37,19539.0
2023-11-03 14:00:00,74.36,74.43,74.36,74.39,10512.0,74.36,74.43,74.36,74.39,10512.0
2023-11-03 14:05:00,74.37,74.38,74.3,74.34,84433.0,74.37,74.38,74.3,74.34,84433.0
2023-11-03 14:10:00,74.37,74.38,74.32,74.33,12910.0,74.37,74.38,74.32,74.33,12910.0
2023-11-03 14:15:00,74.36,74.36,74.14,74.19,102988.0,74.36,74.36,74.14,74.19,102988.0
2023-11-03 14:20:00,74.19,74.45,74.15,74.41,114743.0,74.19,74.45,74.15,74.41,114743.0
2023-11-03 14:25:00,74.4,74.6,74.2,74.59,83313.0,74.4,74.6,74.2,74.59,83313.0
2023-11-03 14:30:00,74.57,74.8,74.55,74.76,58665.0,74.57,74.8,74.55,74.76,58665.0
2023-11-03 14:35:00,74.77,74.8,74.73,74.74,14731.0,74.77,74.8,74.73,74.74,14731.0
2023-11-03 14:40:00,74.75,74.77,74.73,74.75,30983.0,74.75,74.77,74.73,74.75,30983.0
2023-11-03 14:45:00,74.75,74.82,74.75,74.8,18324.0,74.75,74.82,74.75,74.8,18324.0
2023-11-03 14:50:00,74.81,74.85,74.75,74.84,47328.0,74.81,74.85,74.75,74.84,47328.0
2023-11-03 14:55:00,74.85,74.96,74.85,74.96,38195.0,74.85,74.96,74.85,74.96,38195.0
2023-11-03 15:00:00,74.96,75.05,74.94,75.05,23680.0,74.96,75.05,74.94,75.05,23680.0
2023-11-03 15:05:00,75.04,75.07,74.98,74.99,29616.0,75.04,75.07,74.98,74.99,29616.0
2023-11-03 15:10:00,74.98,75.01,74.95,74.98,14476.0,74.98,75.01,74.95,74.98,14476.0
2023-11-03 15:15:00,74.98,75.04,74.98,75.03,11989.0,74.98,75.04,74.98,75.03,11989.0
2023-11-03 15:20:00,75.02,75.06,75.01,75.05,57002.0,75.02,75.06,75.01,75.05,57002.0
2023-11-03 15:25:00,75.05,75.12,75.04,75.11,64327.0,75.05,75.12,75.04,75.11,64327.0
2023-11-03 15:30:00,75.11,75.14,75.1,75.12,17781.0,75.11,75.14,75.1,75.12,17781.0
2023-11-03 15:35:00,75.12,75.13,75.06,75.08,20374.0,75.12,75.13,75.06,75.08,20374.0
2023-11-03 15:40:00,75.08,75.08,74.96,74.97,16172.0,75.08,75.08,74.96,74.97,16172.0
2023-11-03 15:45:00,74.97,74.97,74.91,74.95,56844.0,74.97,74.97,74.91,74.95,56844.0
2023-11-03 15:50:00,74.95,74.96,74.86,74.88,81852.0,74.95,74.96,74.86,74.88,81852.0
2023-11-03 15:55:00,74.88,74.91,74.83,74.85,296664.0,74.88,74.91,74.83,74.85,296664.0
2023-11-06 09:30:00,75.89,75.95,75.63,75.79,55251.0,75.89,75.95,75.63,75.79,55251.0
2023-11-06 09:35:00,75.78,75.86,75.66,75.7,41725.0,75.78,75.86,75.66,75.7,41725.0
2023-11-06 09:40:00,75.7,75.86,75.69,75.86,46538.0,75.7,75.86,75.69,75.86,46538.0
2023-11-06 09:45:00,75.85,75.9,75.55,75.64,73930.0,75.85,75.9,75.55,75.64,73930.0
2023-11-06 09:50:00,75.64,75.7,75.54,75.7,20751.0,75.64,75.7,75.54,75.7,20751.0
2023-11-06 09:55:00,75.68,75.81,75.62,75.8,18086.0,75.68,75.81,75.62,75.8,18086.0
2023-11-06 10:00:00,75.81,76.06,75.81,75.87,129246.0,75.81,76.06,75.81,75.87,129246.0
2023-11-06 10:05:00,75.88,75.88,75.52,75.69,73757.0,75.88,75.88,75.52,75.69,73757.0
2023-11-06 10:10:00,75.69,75.78,75.64,75.76,20771.0,75.69,75.78,75.64,75.76,20771.0
2023-11-06 10:15:00,75.74,75.84,75.7,75.79,27274.0,75.74,75.84,75.7,75.79,27274.0
2023-11-06 10:20:00,75.78,75.94,75.76,75.9,12666.0,75.78,75.94,75.76,75.9,12666.0
2023-11-06 10:25:00,75.91,76.09,75.81,76.08,13013.0,75.91,76.09,75.81,76.08,13013.0
2023-11-06 10:30:00,76.02,76.08,75.93,76.01,31995.0,76.02,76.08,75.93,76.01,31995.0
2023-11-06 10:35:00,76.02,76.02,75.87,75.96,38378.0,76.02,76.02,75.87,75.96,38378.0
2023-11-06 10:40:00,75.96,76.03,75.82,75.83,32622.0,75.96,76.03,75.82,75.83,32622.0
2023-11-06 10:45:00,75.8,75.82,75.71,75.71,19342.0,75.8,75.82,75.71,75.71,19342.0
2023-11-06 10:50:00,75.67,75.67,75.57,75.64,40796.0,75.67,75.67,75.57,75.64,40796.0
2023-11-06 10:55:00,75.63,75.63,75.45,75.5,26442.0,75.63,75.63,75.45,75.5,26442.0
2023-11-06 11:00:00,75.43,75.65,75.4,75.55,36297.0,75.43,75.65,75.4,75.55,36297.0
2023-11-06 11:05:00,75.55,75.61,75.46,75.5,15689.0,75.55,75.61,75.46,75.5,15689.0
2023-11-06 11:10:00,75.51,75.63,75.44,75.56,21443.0,75.51,75.63,75.44,75.56,21443.0
2023-11-06 11:15:00,75.56,75.58,75.48,75.5,22295.0,75.56,75.58,75.48,75.5,22295.0
2023-11-06 11:20:00,75.49,75.55,75.4,75.49,31433.0,75.49,75.55,75.4,75.49,31433.0
2023-11-06 11:25:00,75.48,75.81,75.46,75.7,53352.0,75.48,75.81,75.46,75.7,53352.0
2023-11-06 11:30:00,75.7,75.79,75.59,75.72,21886.0,75.7,75.79,75.59,75.72,21886.0
2023-11-06 11:35:00,75.7,75.81,75.67,75.76,24716.0,75.7,75.81,75.67,75.76,24716.0
2023-11-06 11:40:00,75.77,75.77,75.62,75.73,40185.0,75.77,75.77,75.62,75.73,40185.0
2023-11-06 11:45:00,75.74,75.82,75.7,75.7,20320.0,75.74,75.82,75.7,75.7,20320.0
2023-11-06 11:50:00,75.71,75.81,75.68,75.79,15644.0,75.71,75.81,75.68,75.79,15644.0
2023-11-06 11:55:00,75.8,75.86,75.74,75.75,36225.0,75.8,75.86,75.74,75.75,36225.0
2023-11-06 12:00:00,75.75,75.8,75.68,75.68,19865.0,75.75,75.8,75.68,75.68,19865.0
2023-11-06 12:05:00,75.67,75.71,75.63,75.65,10075.0,75.67,75.71,75.63,75.65,10075.0
2023-11-06 12:10:00,75.65,75.66,75.52,75.57,25098.0,75.65,75.66,75.52,75.57,25098.0
2023-11-06 12:15:00,75.6,75.76,75.6,75.75,13400.0,75.6,75.76,75.6,75.75,13400.0
2023-11-06 12:20:00,75.76,75.89,75.76,75.82,13714.0,75.76,75.89,75.76,75.82,13714.0
2023-11-06 12:25:00,75.8,75.8,75.71,75.79,15559.0,75.8,75.8,75.71,75.79,15559.0
2023-11-06 12:30:00,75.81,75.93,75.81,75.93,25192.0,75.81,75.93,75.81,75.93,25192.0
2023-11-06 12:35:00,75.92,75.92,75.85,75.91,13466.0,75.92,75.92,75.85,75.91,13466.0
2023-11-06 12:40:00,75.87,75.93,75.81,75.83,6630.0,75.87,75.93,75.81,75.83,6630.0
2023-11-06 12:45:00,75.83,75.86,75.81,75.85,7683.0,75.83,75.86,75.81,75.85,7683.0
2023-11-06 12:50:00,75.85,75.91,75.84,75.85,9461.0,75.85,75.91,75.84,75.85,9461.0
2023-11-06 12:55:00,75.85,75.9,75.85,75.86,13903.0,75.85,75.9,75.85,75.86,13903.0
2023-11-06 13:00:00,75.86,75.91,75.84,75.86,14071.0,75.86,75.91,75.84,75.86,14071.0
2023-11-06 13:05:00,75.85,75.85,75.76,75.79,15068.0,75.85,75.85,75.76,75.79,15068.0
2023-11-06 13:10:00,75.78,75.81,75.69,75.72,10889.0,75.78,75.81,75.69,75.72,10889.0
2023-11-06 13:15:00,75.73,75.87,75.69,75.84,32905.0,75.73,75.87,75.69,75.84,32905.0
2023-11-06 13:20:00,75.85,75.88,75.76,75.78,12789.0,75.85,75.88,75.76,75.78,12789.0
2023-11-06 13:25:00,75.77,75.8,75.73,75.74,4878.0,75.77,75.8,75.73,75.74,4878.0
2023-11-06 13:30:00,75.73,75.77,75.7,75.73,6175.0,75.73,75.77,75.7,75.73,6175.0
2023-11-06 13:35:00,75.7,75.73,75.5,75.53,29347.0,75.7,75.73,75.5,75.53,29347.0
2023-11-06 13:40:00,75.51,75.51,75.31,75.44,50534.0,75.51,75.51,75.31,75.44,50534.0
2023-11-06 13:45:00,75.44,75.5,75.42,75.42,23426.0,75.44,75.5,75.42,75.42,23426.0
2023-11-06 13:50:00,75.42,75.43,75.3,75.36,22129.0,75.42,75.43,75.3,75.36,22129.0
2023-11-06 13:55:00,75.34,75.49,75.34,75.45,33261.0,75.34,75.49,75.34,75.45,33261.0
2023-11-06 14:00:00,75.45,75.45,75.09,75.13,114561.0,75.45,75.45,75.09,75.13,114561.0
2023-11-06 14:05:00,75.13,75.13,75.01,75.05,51571.0,75.13,75.13,75.01,75.05,51571.0
2023-11-06 14:10:00,75.01,75.15,74.89,75.1,50421.0,75.01,75.15,74.89,75.1,50421.0
2023-11-06 14:15:00,75.09,75.16,74.98,75.01,22286.0,75.09,75.16,74.98,75.01,22286.0
2023-11-06 14:20:00,75.03,75.08,74.99,75.08,16853.0,75.03,75.08,74.99,75.08,16853.0
2023-11-06 14:25:00,75.08,75.08,74.77,74.99,91447.0,75.08,75.08,74.77,74.99,91447.0
2023-11-06 14:30:00,74.98,75.17,74.98,75.16,31185.0,74.98,75.17,74.98,75.16,31185.0
2023-11-06 14:35:00,75.17,75.21,75.1,75.12,36218.0,75.17,75.21,75.1,75.12,36218.0
2023-11-06 14:40:00,75.12,75.2,75.11,75.17,13743.0,75.12,75.2,75.11,75.17,13743.0
2023-11-06 14:45:00,75.16,75.24,75.11,75.23,17083.0,75.16,75.24,75.11,75.23,17083.0
2023-11-06 14:50:00,75.23,75.24,75.12,75.13,16276.0,75.23,75.24,75.12,75.13,16276.0
2023-11-06 14:55:00,75.12,75.18,75.08,75.18,11622.0,75.12,75.18,75.08,75.18,11622.0
2023-11-06 15:00:00,75.15,75.17,75.12,75.13,11481.0,75.15,75.17,75.12,75.13,11481.0
2023-11-06 15:05:00,75.14,75.14,75.03,75.03,12772.0,75.14,75.14,75.03,75.03,12772.0
2023-11-06 15:10:00,75.03,75.04,75.0,75.01,14798.0,75.03,75.04,75.0,75.01,14798.0
2023-11-06 15:15:00,75.01,75.05,75.0,75.0,16979.0,75.01,75.05,75.0,75.0,16979.0
2023-11-06 15:20:00,75.02,75.05,75.0,75.01,49289.0,75.02,75.05,75.0,75.01,49289.0
2023-11-06 15:25:00,75.01,75.03,74.96,74.96,21656.0,75.01,75.03,74.96,74.96,21656.0
2023-11-06 15:30:00,74.97,74.99,74.95,74.98,6358.0,74.97,74.99,74.95,74.98,6358.0
2023-11-06 15:35:00,74.98,75.0,74.95,74.96,10050.0,74.98,75.0,74.95,74.96,10050.0
2023-11-06 15:40:00,74.97,74.99,74.93,74.94,15060.0,74.97,74.99,74.93,74.94,15060.0
2023-11-06 15:45:00,74.94,74.96,74.92,74.94,12850.0,74.94,74.96,74.92,74.94,12850.0
2023-11-06 15:50:00,74.94,74.95,74.92,74.94,25670.0,74.94,74.95,74.92,74.94,25670.0
2023-11-06 15:55:00,74.94,74.95,74.89,74.92,107809.0,74.94,74.95,74.89,74.92,107809.0
2023-11-07 09:30:00,72.99,73.15,72.83,72.83,162476.0,72.99,73.15,72.83,72.83,162476.0
2023-11-07 09:35:00,72.84,73.06,72.8,72.96,123904.0,72.84,73.06,72.8,72.96,123904.0
2023-11-07 09:40:00,72.94,72.95,72.75,72.85,111660.0,72.94,72.95,72.75,72.85,111660.0
2023-11-07 09:45:00,72.84,72.98,72.83,72.95,129778.0,72.84,72.98,72.83,72.95,129778.0
2023-11-07 09:50:00,72.93,72.94,72.74,72.76,99152.0,72.93,72.94,72.74,72.76,99152.0
2023-11-07 09:55:00,72.76,72.8,72.66,72.75,140523.0,72.76,72.8,72.66,72.75,140523.0
2023-11-07 10:00:00,72.74,72.87,72.58,72.87,122912.0,72.74,72.87,72.58,72.87,122912.0
2023-11-07 10:05:00,72.88,72.98,72.78,72.97,143726.0,72.88,72.98,72.78,72.97,143726.0
2023-11-07 10:10:00,72.97,73.06,72.94,73.04,45667.0,72.97,73.06,72.94,73.04,45667.0
2023-11-07 10:15:00,73.05,73.05,72.92,72.93,41105.0,73.05,73.05,72.92,72.93,41105.0
2023-11-07 10:20:00,72.93,72.93,72.75,72.75,51015.0,72.93,72.93,72.75,72.75,51015.0
2023-11-07 10:25:00,72.75,72.9,72.68,72.68,36068.0,72.75,72.9,72.68,72.68,36068.0
2023-11-07 10:30:00,72.68,72.7,72.61,72.64,61230.0,72.68,72.7,72.61,72.64,61230.0
2023-11-07 10:35:00,72.61,72.69,72.59,72.63,90315.0,72.61,72.69,72.59,72.63,90315.0
2023-11-07 10:40:00,72.63,72.65,72.4,72.65,105197.0,72.63,72.65,72.4,72.65,105197.0
2023-11-07 10:45:00,72.63,72.78,72.62,72.74,51665.0,72.63,72.78,72.62,72.74,51665.0
2023-11-07 10:50:00,72.74,72.77,72.56,72.6,30140.0,72.74,72.77,72.56,72.6,30140.0
2023-11-07 10:55:00,72.58,72.64,72.53,72.62,34983.0,72.58,72.64,72.53,72.62,34983.0
2023-11-07 11:00:00,72.64,72.89,72.63,72.82,170624.0,72.64,72.89,72.63,72.82,170624.0
2023-11-07 11:05:00,72.84,72.84,72.63,72.63,22944.0,72.84,72.84,72.63,72.63,22944.0
2023-11-07 11:10:00,72.6,72.75,72.6,72.75,43526.0,72.6,72.75,72.6,72.75,43526.0
2023-11-07 11:15:00,72.76,72.82,72.63,72.63,62627.0,72.76,72.82,72.63,72.63,62627.0
2023-11-07 11:20:00,72.62,72.69,72.59,72.6,46229.0,72.62,72.69,72.59,72.6,46229.0
2023-11-07 11:25:00,72.6,72.68,72.53,72.62,72979.0,72.6,72.68,72.53,72.62,72979.0
2023-11-07 11:30:00,72.62,72.76,72.6,72.61,53316.0,72.62,72.76,72.6,72.61,53316.0
2023-11-07 11:35:00,72.6,72.67,72.56,72.56,27822.0,72.6,72.67,72.56,72.56,27822.0
2023-11-07 11:40:00,72.57,72.74,72.56,72.73,25341.0,72.57,72.74,72.56,72.73,25341.0
2023-11-07 11:45:00,72.73,72.78,72.68,72.68,25215.0,72.73,72.78,72.68,72.68,25215.0
2023-11-07 11:50:00,72.69,72.7,72.3,72.39,219303.0,72.69,72.7,72.3,72.39,219303.0
2023-11-07 11:55:00,72.38,72.42,72.2,72.3,77516.0,72.38,72.42,72.2,72.3,77516.0
2023-11-07 12:00:00,72.3,72.36,72.22,72.24,121199.0,72.3,72.36,72.22,72.24,121199.0
2023-11-07 12:05:00,72.23,72.23,72.11,72.14,71681.0,72.23,72.23,72.11,72.14,71681.0
2023-11-07 12:10:00,72.15,72.17,72.12,72.13,51504.0,72.15,72.17,72.12,72.13,51504.0
2023-11-07 12:15:00,72.13,72.22,72.1,72.12,80680.0,72.13,72.22,72.1,72.12,80680.0
2023-11-07 12:20:00,72.12,72.14,72.01,72.12,74391.0,72.12,72.14,72.01,72.12,74391.0
2023-11-07 12:25:00,72.13,72.2,72.05,72.1,106848.0,72.13,72.2,72.05,72.1,106848.0
2023-11-07 12:30:00,72.08,72.15,71.99,72.03,90554.0,72.08,72.15,71.99,72.03,90554.0
2023-11-07 12:35:00,72.04,72.09,71.91,71.98,70780.0,72.04,72.09,71.91,71.98,70780.0
2023-11-07 12:40:00,71.98,72.06,71.95,71.98,67086.0,71.98,72.06,71.95,71.98,67086.0
2023-11-07 12:45:00,71.97,72.04,71.95,72.02,40246.0,71.97,72.04,71.95,72.02,40246.0
2023-11-07 12:50:00,72.01,72.07,71.83,72.02,86954.0,72.01,72.07,71.83,72.02,86954.0
2023-11-07 12:55:00,72.01,72.19,72.0,72.18,63891.0,72.01,72.19,72.0,72.18,63891.0
2023-11-07 13:00:00,72.19,72.23,72.09,72.09,118467.0,72.19,72.23,72.09,72.09,118467.0
2023-11-07 13:05:00,72.1,72.12,72.02,72.03,22339.0,72.1,72.12,72.02,72.03,22339.0
2023-11-07 13:10:00,72.03,72.21,72.0,72.18,40042.0,72.03,72.21,72.0,72.18,40042.0
2023-11-07 13:15:00,72.17,72.31,72.16,72.17,37067.0,72.17,72.31,72.16,72.17,37067.0
2023-11-07 13:20:00,72.16,72.31,72.16,72.31,34585.0,72.16,72.31,72.16,72.31,34585.0
2023-11-07 13:25:00,72.31,72.34,72.26,72.32,22321.0,72.31,72.34,72.26,72.32,22321.0
2023-11-07 13:30:00,72.32,72.34,72.27,72.27,9995.0,72.32,72.34,72.27,72.27,9995.0
2023-11-07 13:35:00,72.28,72.35,72.23,72.28,22134.0,72.28,72.35,72.23,72.28,22134.0
2023-11-07 13:40:00,72.27,72.3,72.17,72.17,23617.0,72.27,72.3,72.17,72.17,23617.0
2023-11-07 13:45:00,72.19,72.22,72.15,72.2,29012.0,72.19,72.22,72.15,72.2,29012.0
2023-11-07 13:50:00,72.19,72.21,72.07,72.12,21991.0,72.19,72.21,72.07,72.12,21991.0
2023-11-07 13:55:00,72.12,72.13,72.03,72.05,21978.0,72.12,72.13,72.03,72.05,21978.0
2023-11-07 14:00:00,72.05,72.14,72.04,72.14,29930.0,72.05,72.14,72.04,72.14,29930.0
2023-11-07 14:05:00,72.12,72.12,71.88,71.91,43937.0,72.12,72.12,71.88,71.91,43937.0
2023-11-07 14:10:00,71.91,71.94,71.76,71.82,109459.0,71.91,71.94,71.76,71.82,109459.0
2023-11-07 14:15:00,71.83,71.92,71.81,71.9,68518.0,71.83,71.92,71.81,71.9,68518.0
2023-11-07 14:20:00,71.89,72.1,71.88,72.0,124530.0,71.89,72.1,71.88,72.0,124530.0
2023-11-07 14:25:00,72.0,72.02,71.72,71.76,156082.0,72.0,72.02,71.72,71.76,156082.0
2023-11-07 14:30:00,71.79,71.84,71.69,71.74,181804.0,71.79,71.84,71.69,71.74,181804.0
2023-11-07 14:35:00,71.74,71.81,71.7,71.8,83105.0,71.74,71.81,71.7,71.8,83105.0
2023-11-07 14:40:00,71.81,71.86,71.78,71.86,40878.0,71.81,71.86,71.78,71.86,40878.0
2023-11-07 14:45:00,71.85,71.92,71.83,71.92,23125.0,71.85,71.92,71.83,71.92,23125.0
2023-11-07 14:50:00,71.91,71.91,71.82,71.84,59245.0,71.91,71.91,71.82,71.84,59245.0
2023-11-07 14:55:00,71.84,71.85,71.75,71.77,88208.0,71.84,71.85,71.75,71.77,88208.0
2023-11-07 15:00:00,71.77,71.84,71.77,71.78,54913.0,71.77,71.84,71.77,71.78,54913.0
2023-11-07 15:05:00,71.78,71.79,71.71,71.72,27482.0,71.78,71.79,71.71,71.72,27482.0
2023-11-07 15:10:00,71.72,71.74,71.68,71.72,30341.0,71.72,71.74,71.68,71.72,30341.0
2023-11-07 15:15:00,71.72,71.72,71.61,71.68,62655.0,71.72,71.72,71.61,71.68,62655.0
2023-11-07 15:20:00,71.69,71.7,71.65,71.7,21067.0,71.69,71.7,71.65,71.7,21067.0
2023-11-07 15:25:00,71.69,71.79,71.69,71.78,21854.0,71.69,71.79,71.69,71.78,21854.0
2023-11-07 15:30:00,71.78,71.78,71.71,71.76,44604.0,71.78,71.78,71.71,71.76,44604.0
2023-11-07 15:35:00,71.76,71.81,71.75,71.79,37653.0,71.76,71.81,71.75,71.79,37653.0
2023-11-07 15:40:00,71.78,71.88,71.78,71.84,90100.0,71.78,71.88,71.78,71.84,90100.0
2023-11-07 15:45:00,71.84,71.94,71.84,71.94,140110.0,71.84,71.94,71.84,71.94,140110.0
2023-11-07 15:50:00,71.94,71.97,71.85,71.88,172522.0,71.94,71.97,71.85,71.88,172522.0
2023-11-07 15:55:00,71.88,71.89,71.8,71.82,471069.0,71.88,71.89,71.8,71.82,471069.0
2023-11-08 09:30:00,71.27,71.32,71.11,71.23,77409.0,71.27,71.32,71.11,71.23,77409.0
2023-11-08 09:35:00,71.21,71.36,71.12,71.3,52449.0,71.21,71.36,71.12,71.3,52449.0
2023-11-08 09:40:00,71.32,71.67,71.32,71.65,112016.0,71.32,71.67,71.32,71.65,112016.0
2023-11-08 09:45:00,71.64,71.65,71.25,71.37,61367.0,71.64,71.65,71.25,71.37,61367.0
2023-11-08 09:50:00,71.37,71.59,71.31,71.41,50101.0,71.37,71.59,71.31,71.41,50101.0
2023-11-08 09:55:00,71.38,71.42,71.17,71.19,54779.0,71.38,71.42,71.17,71.19,54779.0
2023-11-08 10:00:00,71.19,71.23,70.99,71.09,64603.0,71.19,71.23,70.99,71.09,64603.0
2023-11-08 10:05:00,71.08,71.08,70.97,71.0,30219.0,71.08,71.08,70.97,71.0,30219.0
2023-11-08 10:10:00,70.98,71.12,70.88,71.05,48722.0,70.98,71.12,70.88,71.05,48722.0
2023-11-08 10:15:00,71.04,71.15,70.96,71.02,54340.0,71.04,71.15,70.96,71.02,54340.0
2023-11-08 10:20:00,71.0,71.01,70.89,70.96,29137.0,71.0,71.01,70.89,70.96,29137.0
2023-11-08 10:25:00,70.93,71.03,70.89,70.92,37939.0,70.93,71.03,70.89,70.92,37939.0
2023-11-08 10:30:00,70.92,70.93,70.82,70.87,29185.0,70.92,70.93,70.82,70.87,29185.0
2023-11-08 10:35:00,70.85,70.86,70.6,70.64,127827.0,70.85,70.86,70.6,70.64,127827.0
2023-11-08 10:40:00,70.63,70.79,70.55,70.76,103667.0,70.63,70.79,70.55,70.76,103667.0
2023-11-08 10:45:00,70.75,70.75,70.46,70.58,105771.0,70.75,70.75,70.46,70.58,105771.0
2023-11-08 10:50:00,70.57,70.59,70.46,70.48,64438.0,70.57,70.59,70.46,70.48,64438.0
2023-11-08 10:55:00,70.48,70.48,70.16,70.19,191954.0,70.48,70.48,70.16,70.19,191954.0
2023-11-08 11:00:00,70.2,70.46,70.16,70.37,99496.0,70.2,70.46,70.16,70.37,99496.0
2023-11-08 11:05:00,70.33,70.38,70.2,70.24,55411.0,70.33,70.38,70.2,70.24,55411.0
2023-11-08 11:10:00,70.23,70.77,70.14,70.7,240132.0,70.23,70.77,70.14,70.7,240132.0
2023-11-08 11:15:00,70.72,70.84,70.52,70.53,212031.0,70.72,70.84,70.52,70.53,212031.0
2023-11-08 11:20:00,70.52,70.73,70.4,70.73,122674.0,70.52,70.73,70.4,70.73,122674.0
2023-11-08 11:25:00,70.7,70.86,70.58,70.77,82470.0,70.7,70.86,70.58,70.77,82470.0
2023-11-08 11:30:00,70.76,70.88,70.58,70.62,72895.0,70.76,70.88,70.58,70.62,72895.0
2023-11-08 11:35:00,70.63,70.73,70.51,70.72,44468.0,70.63,70.73,70.51,70.72,44468.0
2023-11-08 11:40:00,70.7,70.75,70.52,70.54,29178.0,70.7,70.75,70.52,70.54,29178.0
2023-11-08 11:45:00,70.52,70.53,70.26,70.27,99720.0,70.52,70.53,70.26,70.27,99720.0
2023-11-08 11:50:00,70.26,70.32,70.15,70.25,255090.0,70.26,70.32,70.15,70.25,255090.0
2023-11-08 11:55:00,70.23,70.33,70.12,70.33,67846.0,70.23,70.33,70.12,70.33,67846.0
2023-11-08 12:00:00,70.34,70.39,70.16,70.16,43619.0,70.34,70.39,70.16,70.16,43619.0
2023-11-08 12:05:00,70.16,70.28,70.14,70.28,30924.0,70.16,70.28,70.14,70.28,30924.0
2023-11-08 12:10:00,70.27,70.35,70.18,70.24,57807.0,70.27,70.35,70.18,70.24,57807.0
2023-11-08 12:15:00,70.23,70.27,70.14,70.19,32764.0,70.23,70.27,70.14,70.19,32764.0
2023-11-08 12:20:00,70.17,70.23,70.11,70.14,38181.0,70.17,70.23,70.11,70.14,38181.0
2023-11-08 12:25:00,70.16,70.23,70.14,70.16,35430.0,70.16,70.23,70.14,70.16,35430.0
2023-11-08 12:30:00,70.16,70.17,69.84,69.86,244462.0,70.16,70.17,69.84,69.86,244462.0
2023-11-08 12:35:00,69.89,69.99,69.8,69.84,83737.0,69.89,69.99,69.8,69.84,83737.0
2023-11-08 12:40:00,69.83,70.0,69.76,69.95,120001.0,69.83,70.0,69.76,69.95,120001.0
2023-11-08 12:45:00,69.95,70.0,69.77,69.88,54872.0,69.95,70.0,69.77,69.88,54872.0
2023-11-08 12:50:00,69.87,69.87,69.7,69.72,164505.0,69.87,69.87,69.7,69.72,164505.0
2023-11-08 12:55:00,69.71,69.85,69.65,69.79,105515.0,69.71,69.85,69.65,69.79,105515.0
2023-11-08 13:00:00,69.78,69.89,69.76,69.81,47128.0,69.78,69.89,69.76,69.81,47128.0
2023-11-08 13:05:00,69.83,69.94,69.72,69.73,37503.0,69.83,69.94,69.72,69.73,37503.0
2023-11-08 13:10:00,69.71,69.83,69.68,69.82,41250.0,69.71,69.83,69.68,69.82,41250.0
2023-11-08 13:15:00,69.81,69.86,69.71,69.72,24129.0,69.81,69.86,69.71,69.72,24129.0
2023-11-08 13:20:00,69.72,69.86,69.68,69.8,25738.0,69.72,69.86,69.68,69.8,25738.0
2023-11-08 13:25:00,69.79,69.86,69.77,69.8,37150.0,69.79,69.86,69.77,69.8,37150.0
2023-11-08 13:30:00,69.81,69.95,69.76,69.82,61489.0,69.81,69.95,69.76,69.82,61489.0
2023-11-08 13:35:00,69.83,69.94,69.8,69.88,70173.0,69.83,69.94,69.8,69.88,70173.0
2023-11-08 13:40:00,69.87,69.99,69.82,69.97,61956.0,69.87,69.99,69.82,69.97,61956.0
2023-11-08 13:45:00,69.98,70.08,69.93,70.02,68885.0,69.98,70.08,69.93,70.02,68885.0
2023-11-08 13:50:00,70.01,70.09,69.99,70.01,74388.0,70.01,70.09,69.99,70.01,74388.0
2023-11-08 13:55:00,70.0,70.1,69.98,70.04,159370.0,70.0,70.1,69.98,70.04,159370.0
2023-11-08 14:00:00,70.05,70.07,69.97,70.01,54596.0,70.05,70.07,69.97,70.01,54596.0
2023-11-08 14:05:00,70.0,70.04,69.89,69.99,94779.0,70.0,70.04,69.89,69.99,94779.0
2023-11-08 14:10:00,69.98,70.02,69.93,69.99,151635.0,69.98,70.02,69.93,69.99,151635.0
2023-11-08 14:15:00,70.0,70.02,69.81,69.9,144359.0,70.0,70.02,69.81,69.9,144359.0
2023-11-08 14:20:00,69.91,69.94,69.87,69.89,23312.0,69.91,69.94,69.87,69.89,23312.0
2023-11-08 14:25:00,69.91,70.07,69.86,69.91,99749.0,69.91,70.07,69.86,69.91,99749.0
2023-11-08 14:30:00,69.92,70.02,69.9,70.01,37361.0,69.92,70.02,69.9,70.01,37361.0
2023-11-08 14:35:00,70.01,70.09,69.99,70.07,33539.0,70.01,70.09,69.99,70.07,33539.0
2023-11-08 14:40:00,70.08,70.14,70.07,70.09,28860.0,70.08,70.14,70.07,70.09,28860.0
2023-11-08 14:45:00,70.09,70.11,70.03,70.1,39772.0,70.09,70.11,70.03,70.1,39772.0
2023-11-08 14:50:00,70.11,70.23,70.11,70.2,57627.0,70.11,70.23,70.11,70.2,57627.0
2023-11-08 14:55:00,70.2,70.21,70.14,70.2,21560.0,70.2,70.21,70.14,70.2,21560.0
2023-11-08 15:00:00,70.19,70.24,70.19,70.23,8035.0,70.19,70.24,70.19,70.23,8035.0
2023-11-08 15:05:00,70.23,70.25,70.2,70.21,39925.0,70.23,70.25,70.2,70.21,39925.0
2023-11-08 15:10:00,70.22,70.22,70.17,70.19,89648.0,70.22,70.22,70.17,70.19,89648.0
2023-11-08 15:15:00,70.2,70.26,70.2,70.23,22204.0,70.2,70.26,70.2,70.23,22204.0
2023-11-08 15:20:00,70.24,70.28,70.23,70.26,74568.0,70.24,70.28,70.23,70.26,74568.0
2023-11-08 15:25:00,70.26,70.29,70.24,70.25,29670.0,70.26,70.29,70.24,70.25,29670.0
2023-11-08 15:30:00,70.25,70.26,70.17,70.24,60920.0,70.25,70.26,70.17,70.24,60920.0
2023-11-08 15:35:00,70.23,70.25,70.2,70.23,41028.0,70.23,70.25,70.2,70.23,41028.0
2023-11-08 15:40:00,70.23,70.31,70.23,70.28,47192.0,70.23,70.31,70.23,70.28,47192.0
2023-11-08 15:45:00,70.28,70.29,70.25,70.28,156259.0,70.28,70.29,70.25,70.28,156259.0
2023-11-08 15:50:00,70.27,70.3,70.23,70.25,89549.0,70.27,70.3,70.23,70.25,89549.0
2023-11-08 15:55:00,70.25,70.28,70.19,70.21,209767.0,70.25,70.28,70.19,70.21,209767.0
2023-11-09 09:30:00,70.75,71.0,70.7,70.96,60703.0,70.75,71.0,70.7,70.96,60703.0
2023-11-09 09:35:00,70.97,70.98,70.67,70.79,30451.0,70.97,70.98,70.67,70.79,30451.0
2023-11-09 09:40:00,70.79,70.96,70.78,70.8,50627.0,70.79,70.96,70.78,70.8,50627.0
2023-11-09 09:45:00,70.81,70.88,70.64,70.74,39145.0,70.81,70.88,70.64,70.74,39145.0
2023-11-09 09:50:00,70.76,70.81,70.65,70.68,20583.0,70.76,70.81,70.65,70.68,20583.0
2023-11-09 09:55:00,70.69,70.85,70.58,70.81,42071.0,70.69,70.85,70.58,70.81,42071.0
2023-11-09 10:00:00,70.83,71.02,70.71,70.99,77374.0,70.83,71.02,70.71,70.99,77374.0
2023-11-09 10:05:00,70.99,71.11,70.94,71.07,74465.0,70.99,71.11,70.94,71.07,74465.0
2023-11-09 10:10:00,71.05,71.14,70.94,71.14,50167.0,71.05,71.14,70.94,71.14,50167.0
2023-11-09 10:15:00,71.12,71.19,71.07,71.1,40751.0,71.12,71.19,71.07,71.1,40751.0
2023-11-09 10:20:00,71.1,71.26,71.01,71.26,39291.0,71.1,71.26,71.01,71.26,39291.0
2023-11-09 10:25:00,71.26,71.43,71.23,71.38,97767.0,71.26,71.43,71.23,71.38,97767.0
2023-11-09 10:30:00,71.38,71.53,71.37,71.48,228190.0,71.38,71.53,71.37,71.48,228190.0
2023-11-09 10:35:00,71.48,71.56,71.39,71.44,275827.0,71.48,71.56,71.39,71.44,275827.0
2023-11-09 10:40:00,71.44,71.55,71.43,71.49,141333.0,71.44,71.55,71.43,71.49,141333.0
2023-11-09 10:45:00,71.48,71.66,71.44,71.46,79491.0,71.48,71.66,71.44,71.46,79491.0
2023-11-09 10:50:00,71.47,71.61,71.28,71.29,63044.0,71.47,71.61,71.28,71.29,63044.0
2023-11-09 10:55:00,71.32,71.39,71.23,71.37,49619.0,71.32,71.39,71.23,71.37,49619.0
2023-11-09 11:00:00,71.36,71.36,71.13,71.14,40457.0,71.36,71.36,71.13,71.14,40457.0
2023-11-09 11:05:00,71.17,71.17,70.91,70.97,76992.0,71.17,71.17,70.91,70.97,76992.0
2023-11-09 11:10:00,70.95,71.02,70.79,70.81,131314.0,70.95,71.02,70.79,70.81,131314.0
2023-11-09 11:15:00,70.8,71.01,70.8,70.98,60261.0,70.8,71.01,70.8,70.98,60261.0
2023-11-09 11:20:00,70.97,70.97,70.71,70.83,43521.0,70.97,70.97,70.71,70.83,43521.0
2023-11-09 11:25:00,70.84,71.09,70.81,70.99,86409.0,70.84,71.09,70.81,70.99,86409.0
2023-11-09 11:30:00,70.97,71.08,70.92,71.0,29325.0,70.97,71.08,70.92,71.0,29325.0
2023-11-09 11:35:00,70.98,71.04,70.84,70.87,45784.0,70.98,71.04,70.84,70.87,45784.0
2023-11-09 11:40:00,70.88,70.95,70.81,70.81,15729.0,70.88,70.95,70.81,70.81,15729.0
2023-11-09 11:45:00,70.8,70.85,70.74,70.81,30996.0,70.8,70.85,70.74,70.81,30996.0
2023-11-09 11:50:00,70.81,70.82,70.55,70.67,73464.0,70.81,70.82,70.55,70.67,73464.0
2023-11-09 11:55:00,70.67,70.83,70.67,70.77,32241.0,70.67,70.83,70.67,70.77,32241.0
2023-11-09 12:00:00,70.76,70.8,70.61,70.68,19301.0,70.76,70.8,70.61,70.68,19301.0
2023-11-09 12:05:00,70.68,70.72,70.5,70.55,69358.0,70.68,70.72,70.5,70.55,69358.0
2023-11-09 12:10:00,70.56,70.61,70.42,70.6,36785.0,70.56,70.61,70.42,70.6,36785.0
2023-11-09 12:15:00,70.62,70.77,70.62,70.75,29104.0,70.62,70.77,70.62,70.75,29104.0
2023-11-09 12:20:00,70.71,70.76,70.68,70.73,4750.0,70.71,70.76,70.68,70.73,4750.0
2023-11-09 12:25:00,70.69,70.83,70.66,70.71,13205.0,70.69,70.83,70.66,70.71,13205.0
2023-11-09 12:30:00,70.71,70.83,70.7,70.81,10050.0,70.71,70.83,70.7,70.81,10050.0
2023-11-09 12:35:00,70.82,70.82,70.66,70.73,8257.0,70.82,70.82,70.66,70.73,8257.0
2023-11-09 12:40:00,70.69,70.74,70.63,70.67,12498.0,70.69,70.74,70.63,70.67,12498.0
2023-11-09 12:45:00,70.67,70.69,70.45,70.51,25618.0,70.67,70.69,70.45,70.51,25618.0
2023-11-09 12:50:00,70.48,70.65,70.48,70.61,31898.0,70.48,70.65,70.48,70.61,31898.0
2023-11-09 12:55:00,70.63,70.71,70.58,70.71,34608.0,70.63,70.71,70.58,70.71,34608.0
2023-11-09 13:00:00,70.72,70.93,70.72,70.92,22057.0,70.72,70.93,70.72,70.92,22057.0
2023-11-09 13:05:00,70.93,70.93,70.73,70.77,24604.0,70.93,70.93,70.73,70.77,24604.0
2023-11-09 13:10:00,70.77,71.12,70.77,71.07,43153.0,70.77,71.12,70.77,71.07,43153.0
2023-11-09 13:15:00,71.06,71.13,71.04,71.1,17220.0,71.06,71.13,71.04,71.1,17220.0
2023-11-09 13:20:00,71.13,71.18,71.08,71.08,22269.0,71.13,71.18,71.08,71.08,22269.0
2023-11-09 13:25:00,71.09,71.13,71.01,71.02,10063.0,71.09,71.13,71.01,71.02,10063.0
2023-11-09 13:30:00,71.01,71.08,70.89,70.89,39364.0,71.01,71.08,70.89,70.89,39364.0
2023-11-09 13:35:00,70.92,70.93,70.85,70.88,12399.0,70.92,70.93,70.85,70.88,12399.0
2023-11-09 13:40:00,70.87,70.87,70.79,70.8,14529.0,70.87,70.87,70.79,70.8,14529.0
2023-11-09 13:45:00,70.82,70.92,70.82,70.88,4231.0,70.82,70.92,70.82,70.88,4231.0
2023-11-09 13:50:00,70.87,70.89,70.78,70.81,30080.0,70.87,70.89,70.78,70.81,30080.0
2023-11-09 13:55:00,70.78,70.83,70.7,70.76,18297.0,70.78,70.83,70.7,70.76,18297.0
2023-11-09 14:00:00,70.7,70.74,70.64,70.67,8799.0,70.7,70.74,70.64,70.67,8799.0
2023-11-09 14:05:00,70.65,70.81,70.64,70.76,17526.0,70.65,70.81,70.64,70.76,17526.0
2023-11-09 14:10:00,70.73,70.77,70.65,70.66,8216.0,70.73,70.77,70.65,70.66,8216.0
2023-11-09 14:15:00,70.66,70.76,70.65,70.74,10214.0,70.66,70.76,70.65,70.74,10214.0
2023-11-09 14:20:00,70.76,70.86,70.68,70.7,19820.0,70.76,70.86,70.68,70.7,19820.0
2023-11-09 14:25:00,70.67,70.72,70.37,70.4,53528.0,70.67,70.72,70.37,70.4,53528.0
2023-11-09 14:30:00,70.4,70.4,70.22,70.22,42261.0,70.4,70.4,70.22,70.22,42261.0
2023-11-09 14:35:00,70.21,70.25,70.18,70.2,44938.0,70.21,70.25,70.18,70.2,44938.0
2023-11-09 14:40:00,70.18,70.27,70.18,70.24,22931.0,70.18,70.27,70.18,70.24,22931.0
2023-11-09 14:45:00,70.22,70.26,70.19,70.26,26209.0,70.22,70.26,70.19,70.26,26209.0
2023-11-09 14:50:00,70.25,70.28,70.16,70.18,13200.0,70.25,70.28,70.16,70.18,13200.0
2023-11-09 14:55:00,70.18,70.2,70.14,70.19,29876.0,70.18,70.2,70.14,70.19,29876.0
2023-11-09 15:00:00,70.17,70.22,70.16,70.2,74215.0,70.17,70.22,70.16,70.2,74215.0
2023-11-09 15:05:00,70.2,70.28,70.2,70.24,7512.0,70.2,70.28,70.2,70.24,7512.0
2023-11-09 15:10:00,70.25,70.28,70.25,70.28,5450.0,70.25,70.28,70.25,70.28,5450.0
2023-11-09 15:15:00,70.28,70.28,70.25,70.26,11808.0,70.28,70.28,70.25,70.26,11808.0
2023-11-09 15:20:00,70.26,70.29,70.26,70.29,4034.0,70.26,70.29,70.26,70.29,4034.0
2023-11-09 15:25:00,70.3,70.31,70.27,70.28,10084.0,70.3,70.31,70.27,70.28,10084.0
2023-11-09 15:30:00,70.28,70.31,70.26,70.27,11618.0,70.28,70.31,70.26,70.27,11618.0
2023-11-09 15:35:00,70.28,70.28,70.25,70.26,16596.0,70.28,70.28,70.25,70.26,16596.0
2023-11-09 15:40:00,70.27,70.28,70.25,70.26,8404.0,70.27,70.28,70.25,70.26,8404.0
2023-11-09 15:45:00,70.27,70.31,70.26,70.28,14106.0,70.27,70.31,70.26,70.28,14106.0
2023-11-09 15:50:00,70.3,70.31,70.26,70.27,18027.0,70.3,70.31,70.26,70.27,18027.0
2023-11-09 15:55:00,70.27,70.28,70.23,70.24,101737.0,70.27,70.28,70.23,70.24,101737.0
2023-11-10 09:30:00,71.31,71.43,71.27,71.41,47315.0,71.31,71.43,71.27,71.41,47315.0
2023-11-10 09:35:00,71.4,71.4,71.22,71.28,74745.0,71.4,71.4,71.22,71.28,74745.0
2023-11-10 09:40:00,71.28,71.28,71.12,71.19,30807.0,71.28,71.28,71.12,71.19,30807.0
2023-11-10 09:45:00,71.19,71.48,71.19,71.27,62562.0,71.19,71.48,71.19,71.27,62562.0
2023-11-10 09:50:00,71.29,71.53,71.24,71.47,48145.0,71.29,71.53,71.24,71.47,48145.0
2023-11-10 09:55:00,71.47,71.51,71.43,71.43,19555.0,71.47,71.51,71.43,71.43,19555.0
2023-11-10 10:00:00,71.42,71.55,71.4,71.46,48791.0,71.42,71.55,71.4,71.46,48791.0
2023-11-10 10:05:00,71.46,71.47,71.38,71.46,27459.0,71.46,71.47,71.38,71.46,27459.0
2023-11-10 10:10:00,71.45,71.45,71.33,71.38,19581.0,71.45,71.45,71.33,71.38,19581.0
2023-11-10 10:15:00,71.38,71.41,71.22,71.31,21801.0,71.38,71.41,71.22,71.31,21801.0
2023-11-10 10:20:00,71.31,71.52,71.31,71.45,23995.0,71.31,71.52,71.31,71.45,23995.0
2023-11-10 10:25:00,71.45,71.52,71.42,71.47,10869.0,71.45,71.52,71.42,71.47,10869.0
2023-11-10 10:30:00,71.45,71.58,71.42,71.46,29552.0,71.45,71.58,71.42,71.46,29552.0
2023-11-10 10:35:00,71.48,71.57,71.48,71.51,24417.0,71.48,71.57,71.48,71.51,24417.0
2023-11-10 10:40:00,71.52,71.58,71.38,71.41,42082.0,71.52,71.58,71.38,71.41,42082.0
2023-11-10 10:45:00,71.43,71.45,71.36,71.38,71759.0,71.43,71.45,71.36,71.38,71759.0
2023-11-10 10:50:00,71.38,71.38,71.23,71.31,42775.0,71.38,71.38,71.23,71.31,42775.0
2023-11-10 10:55:00,71.3,71.44,71.27,71.44,16452.0,71.3,71.44,71.27,71.44,16452.0
2023-11-10 11:00:00,71.44,71.45,71.3,71.34,20139.0,71.44,71.45,71.3,71.34,20139.0
2023-11-10 11:05:00,71.34,71.63,71.33,71.57,50267.0,71.34,71.63,71.33,71.57,50267.0
2023-11-10 11:10:00,71.58,71.65,71.47,71.53,34835.0,71.58,71.65,71.47,71.53,34835.0
2023-11-10 11:15:00,71.48,71.59,71.48,71.55,20540.0,71.48,71.59,71.48,71.55,20540.0
2023-11-10 11:20:00,71.54,71.54,71.43,71.48,19206.0,71.54,71.54,71.43,71.48,19206.0
2023-11-10 11:25:00,71.47,71.7,71.43,71.66,75866.0,71.47,71.7,71.43,71.66,75866.0
2023-11-10 11:30:00,71.65,71.73,71.57,71.62,58527.0,71.65,71.73,71.57,71.62,58527.0
2023-11-10 11:35:00,71.61,72.08,71.61,71.99,207113.0,71.61,72.08,71.61,71.99,207113.0
2023-11-10 11:40:00,71.98,72.07,71.86,71.95,39587.0,71.98,72.07,71.86,71.95,39587.0
2023-11-10 11:45:00,71.95,71.95,71.78,71.82,41318.0,71.95,71.95,71.78,71.82,41318.0
2023-11-10 11:50:00,71.8,71.83,71.77,71.78,18367.0,71.8,71.83,71.77,71.78,18367.0
2023-11-10 11:55:00,71.79,71.8,71.71,71.8,35389.0,71.79,71.8,71.71,71.8,35389.0
2023-11-10 12:00:00,71.78,71.81,71.65,71.65,22241.0,71.78,71.81,71.65,71.65,22241.0
2023-11-10 12:05:00,71.66,71.67,71.59,71.62,22664.0,71.66,71.67,71.59,71.62,22664.0
2023-11-10 12:10:00,71.63,71.75,71.63,71.72,15546.0,71.63,71.75,71.63,71.72,15546.0
2023-11-10 12:15:00,71.69,71.71,71.59,71.65,12301.0,71.69,71.71,71.59,71.65,12301.0
2023-11-10 12:20:00,71.64,71.65,71.55,71.6,15971.0,71.64,71.65,71.55,71.6,15971.0
2023-11-10 12:25:00,71.65,71.68,71.63,71.63,9406.0,71.65,71.68,71.63,71.63,9406.0
2023-11-10 12:30:00,71.63,71.8,71.63,71.75,10610.0,71.63,71.8,71.63,71.75,10610.0
2023-11-10 12:35:00,71.68,71.83,71.67,71.83,14562.0,71.68,71.83,71.67,71.83,14562.0
2023-11-10 12:40:00,71.81,71.92,71.81,71.92,19153.0,71.81,71.92,71.81,71.92,19153.0
2023-11-10 12:45:00,71.93,71.99,71.9,71.96,17001.0,71.93,71.99,71.9,71.96,17001.0
2023-11-10 12:50:00,71.97,71.97,71.87,71.88,20326.0,71.97,71.97,71.87,71.88,20326.0
2023-11-10 12:55:00,71.93,72.06,71.93,72.04,22429.0,71.93,72.06,71.93,72.04,22429.0
2023-11-10 13:00:00,72.03,72.22,72.03,72.08,70278.0,72.03,72.22,72.03,72.08,70278.0
2023-11-10 13:05:00,72.09,72.11,72.0,72.09,35749.0,72.09,72.11,72.0,72.09,35749.0
2023-11-10 13:10:00,72.1,72.13,71.94,71.94,58156.0,72.1,72.13,71.94,71.94,58156.0
2023-11-10 13:15:00,71.95,71.98,71.9,71.98,20185.0,71.95,71.98,71.9,71.98,20185.0
2023-11-10 13:20:00,71.98,71.99,71.81,71.83,49035.0,71.98,71.99,71.81,71.83,49035.0
2023-11-10 13:25:00,71.82,71.9,71.81,71.84,20246.0,71.82,71.9,71.81,71.84,20246.0
2023-11-10 13:30:00,71.86,71.88,71.82,71.83,7739.0,71.86,71.88,71.82,71.83,7739.0
2023-11-10 13:35:00,71.82,71.89,71.81,71.85,12321.0,71.82,71.89,71.81,71.85,12321.0
2023-11-10 13:40:00,71.81,71.87,71.78,71.82,11337.0,71.81,71.87,71.78,71.82,11337.0
2023-11-10 13:45:00,71.87,71.99,71.87,71.97,24087.0,71.87,71.99,71.87,71.97,24087.0
2023-11-10 13:50:00,71.98,72.03,71.9,71.9,8284.0,71.98,72.03,71.9,71.9,8284.0
2023-11-10 13:55:00,71.89,71.92,71.86,71.89,13708.0,71.89,71.92,71.86,71.89,13708.0
2023-11-10 14:00:00,71.89,71.92,71.86,71.88,8212.0,71.89,71.92,71.86,71.88,8212.0
2023-11-10 14:05:00,71.88,71.98,71.88,71.98,23520.0,71.88,71.98,71.88,71.98,23520.0
2023-11-10 14:10:00,71.98,72.13,71.96,72.11,52225.0,71.98,72.13,71.96,72.11,52225.0
2023-11-10 14:15:00,72.11,72.14,72.06,72.12,21547.0,72.11,72.14,72.06,72.12,21547.0
2023-11-10 14:20:00,72.13,72.2,72.05,72.05,101490.0,72.13,72.2,72.05,72.05,101490.0
2023-11-10 14:25:00,72.05,72.05,71.67,71.74,72474.0,72.05,72.05,71.67,71.74,72474.0
2023-11-10 14:30:00,71.73,71.82,71.73,71.75,26870.0,71.73,71.82,71.73,71.75,26870.0
2023-11-10 14:35:00,71.75,71.76,71.68,71.71,23186.0,71.75,71.76,71.68,71.71,23186.0
2023-11-10 14:40:00,71.7,71.72,71.68,71.68,7030.0,71.7,71.72,71.68,71.68,7030.0
2023-11-10 14:45:00,71.69,71.7,71.67,71.68,7767.0,71.69,71.7,71.67,71.68,7767.0
2023-11-10 14:50:00,71.67,71.71,71.65,71.66,5023.0,71.67,71.71,71.65,71.66,5023.0
2023-11-10 14:55:00,71.68,71.7,71.67,71.68,5375.0,71.68,71.7,71.67,71.68,5375.0
2023-11-10 15:00:00,71.69,71.81,71.68,71.81,21786.0,71.69,71.81,71.68,71.81,21786.0
2023-11-10 15:05:00,71.81,71.84,71.75,71.76,19105.0,71.81,71.84,71.75,71.76,19105.0
2023-11-10 15:10:00,71.76,71.82,71.76,71.81,7237.0,71.76,71.82,71.76,71.81,7237.0
2023-11-10 15:15:00,71.82,71.83,71.79,71.8,34539.0,71.82,71.83,71.79,71.8,34539.0
2023-11-10 15:20:00,71.81,71.86,71.81,71.84,18743.0,71.81,71.86,71.81,71.84,18743.0
2023-11-10 15:25:00,71.85,71.86,71.79,71.79,17134.0,71.85,71.86,71.79,71.79,17134.0
2023-11-10 15:30:00,71.82,71.83,71.8,71.81,11958.0,71.82,71.83,71.8,71.81,11958.0
2023-11-10 15:35:00,71.81,71.84,71.8,71.83,21204.0,71.81,71.84,71.8,71.83,21204.0
2023-11-10 15:40:00,71.83,71.84,71.81,71.83,113060.0,71.83,71.84,71.81,71.83,113060.0
2023-11-10 15:45:00,71.83,71.87,71.81,71.84,110914.0,71.83,71.87,71.81,71.84,110914.0
2023-11-10 15:50:00,71.84,71.85,71.79,71.81,130452.0,71.84,71.85,71.79,71.81,130452.0
2023-11-10 15:55:00,71.81,71.83,71.78,71.8,458550.0,71.81,71.83,71.78,71.8,458550.0
2023-11-13 09:30:00,71.81,72.05,71.77,72.05,43947.0,71.81,72.05,71.77,72.05,43947.0
2023-11-13 09:35:00,71.95,72.25,71.93,72.22,41174.0,71.95,72.25,71.93,72.22,41174.0
2023-11-13 09:40:00,72.24,72.38,72.14,72.35,84401.0,72.24,72.38,72.14,72.35,84401.0
2023-11-13 09:45:00,72.35,72.47,72.31,72.37,54838.0,72.35,72.47,72.31,72.37,54838.0
2023-11-13 09:50:00,72.45,72.48,72.29,72.29,49282.0,72.45,72.48,72.29,72.29,49282.0
2023-11-13 09:55:00,72.3,72.42,72.3,72.36,21861.0,72.3,72.42,72.3,72.36,21861.0
2023-11-13 10:00:00,72.35,72.49,72.3,72.37,28604.0,72.35,72.49,72.3,72.37,28604.0
2023-11-13 10:05:00,72.39,72.51,72.38,72.45,45137.0,72.39,72.51,72.38,72.45,45137.0
2023-11-13 10:10:00,72.45,72.45,72.21,72.28,49257.0,72.45,72.45,72.21,72.28,49257.0
2023-11-13 10:15:00,72.28,72.49,72.26,72.44,28316.0,72.28,72.49,72.26,72.44,28316.0
2023-11-13 10:20:00,72.42,72.48,72.34,72.37,17983.0,72.42,72.48,72.34,72.37,17983.0
2023-11-13 10:25:00,72.35,72.47,72.35,72.37,17550.0,72.35,72.47,72.35,72.37,17550.0
2023-11-13 10:30:00,72.37,72.4,72.27,72.34,20898.0,72.37,72.4,72.27,72.34,20898.0
2023-11-13 10:35:00,72.33,72.34,72.16,72.2,30123.0,72.33,72.34,72.16,72.2,30123.0
2023-11-13 10:40:00,72.2,72.41,72.2,72.27,30898.0,72.2,72.41,72.2,72.27,30898.0
2023-11-13 10:45:00,72.28,72.33,72.21,72.21,20323.0,72.28,72.33,72.21,72.21,20323.0
2023-11-13 10:50:00,72.2,72.28,72.14,72.28,12019.0,72.2,72.28,72.14,72.28,12019.0
2023-11-13 10:55:00,72.31,72.38,72.27,72.27,13172.0,72.31,72.38,72.27,72.27,13172.0
2023-11-13 11:00:00,72.25,72.38,72.23,72.3,16921.0,72.25,72.38,72.23,72.3,16921.0
2023-11-13 11:05:00,72.29,72.34,72.27,72.27,5848.0,72.29,72.34,72.27,72.27,5848.0
2023-11-13 11:10:00,72.26,72.43,72.26,72.36,6945.0,72.26,72.43,72.26,72.36,6945.0
2023-11-13 11:15:00,72.38,72.58,72.38,72.53,23859.0,72.38,72.58,72.38,72.53,23859.0
2023-11-13 11:20:00,72.57,72.59,72.5,72.53,77965.0,72.57,72.59,72.5,72.53,77965.0
2023-11-13 11:25:00,72.54,72.63,72.49,72.6,48884.0,72.54,72.63,72.49,72.6,48884.0
2023-11-13 11:30:00,72.61,72.65,72.53,72.56,17169.0,72.61,72.65,72.53,72.56,17169.0
2023-11-13 11:35:00,72.56,72.59,72.43,72.53,23864.0,72.56,72.59,72.43,72.53,23864.0
2023-11-13 11:40:00,72.54,72.67,72.54,72.66,11184.0,72.54,72.67,72.54,72.66,11184.0
2023-11-13 11:45:00,72.67,72.83,72.67,72.77,52431.0,72.67,72.83,72.67,72.77,52431.0
2023-11-13 11:50:00,72.78,72.91,72.76,72.87,47147.0,72.78,72.91,72.76,72.87,47147.0
2023-11-13 11:55:00,72.89,72.9,72.81,72.86,22473.0,72.89,72.9,72.81,72.86,22473.0
2023-11-13 12:00:00,72.88,72.93,72.74,72.75,55383.0,72.88,72.93,72.74,72.75,55383.0
2023-11-13 12:05:00,72.73,72.81,72.73,72.79,13525.0,72.73,72.81,72.73,72.79,13525.0
2023-11-13 12:10:00,72.82,72.88,72.78,72.86,19478.0,72.82,72.88,72.78,72.86,19478.0
2023-11-13 12:15:00,72.84,72.88,72.79,72.82,33075.0,72.84,72.88,72.79,72.82,33075.0
2023-11-13 12:20:00,72.84,72.93,72.81,72.88,20915.0,72.84,72.93,72.81,72.88,20915.0
2023-11-13 12:25:00,72.89,72.89,72.79,72.84,4694.0,72.89,72.89,72.79,72.84,4694.0
2023-11-13 12:30:00,72.83,72.9,72.82,72.9,9525.0,72.83,72.9,72.82,72.9,9525.0
2023-11-13 12:35:00,72.89,72.89,72.82,72.84,11540.0,72.89,72.89,72.82,72.84,11540.0
2023-11-13 12:40:00,72.85,72.88,72.78,72.88,9415.0,72.85,72.88,72.78,72.88,9415.0
2023-11-13 12:45:00,72.88,72.88,72.78,72.78,3589.0,72.88,72.88,72.78,72.78,3589.0
2023-11-13 12:50:00,72.77,72.83,72.77,72.8,9679.0,72.77,72.83,72.77,72.8,9679.0
2023-11-13 12:55:00,72.8,72.9,72.8,72.85,20336.0,72.8,72.9,72.8,72.85,20336.0
2023-11-13 13:00:00,72.86,72.86,72.77,72.78,13400.0,72.86,72.86,72.77,72.78,13400.0
2023-11-13 13:05:00,72.76,72.77,72.67,72.69,89410.0,72.76,72.77,72.67,72.69,89410.0
2023-11-13 13:10:00,72.67,72.71,72.62,72.64,10145.0,72.67,72.71,72.62,72.64,10145.0
2023-11-13 13:15:00,72.63,72.65,72.57,72.58,18431.0,72.63,72.65,72.57,72.58,18431.0
2023-11-13 13:20:00,72.57,72.64,72.56,72.61,8717.0,72.57,72.64,72.56,72.61,8717.0
2023-11-13 13:25:00,72.62,72.62,72.52,72.52,7200.0,72.62,72.62,72.52,72.52,7200.0
2023-11-13 13:30:00,72.54,72.6,72.5,72.59,16826.0,72.54,72.6,72.5,72.59,16826.0
2023-11-13 13:35:00,72.6,72.66,72.58,72.65,10588.0,72.6,72.66,72.58,72.65,10588.0
2023-11-13 13:40:00,72.66,72.67,72.64,72.64,4923.0,72.66,72.67,72.64,72.64,4923.0
2023-11-13 13:45:00,72.64,72.7,72.64,72.68,7673.0,72.64,72.7,72.64,72.68,7673.0
2023-11-13 13:50:00,72.68,72.77,72.67,72.67,17378.0,72.68,72.77,72.67,72.67,17378.0
2023-11-13 13:55:00,72.69,72.82,72.67,72.81,15155.0,72.69,72.82,72.67,72.81,15155.0
2023-11-13 14:00:00,72.81,72.84,72.78,72.82,9545.0,72.81,72.84,72.78,72.82,9545.0
2023-11-13 14:05:00,72.81,72.85,72.75,72.75,60925.0,72.81,72.85,72.75,72.75,60925.0
2023-11-13 14:10:00,72.75,72.76,72.62,72.64,18091.0,72.75,72.76,72.62,72.64,18091.0
2023-11-13 14:15:00,72.65,72.66,72.61,72.64,5150.0,72.65,72.66,72.61,72.64,5150.0
2023-11-13 14:20:00,72.64,72.76,72.64,72.72,15811.0,72.64,72.76,72.64,72.72,15811.0
2023-11-13 14:25:00,72.72,72.75,72.64,72.69,141637.0,72.72,72.75,72.64,72.69,141637.0
2023-11-13 14:30:00,72.7,72.82,72.69,72.82,43952.0,72.7,72.82,72.69,72.82,43952.0
2023-11-13 14:35:00,72.83,72.9,72.83,72.85,31146.0,72.83,72.9,72.83,72.85,31146.0
2023-11-13 14:40:00,72.84,72.86,72.84,72.85,13039.0,72.84,72.86,72.84,72.85,13039.0
2023-11-13 14:45:00,72.86,72.88,72.84,72.86,7840.0,72.86,72.88,72.84,72.86,7840.0
2023-11-13 14:50:00,72.86,72.88,72.86,72.87,10206.0,72.86,72.88,72.86,72.87,10206.0
2023-11-13 14:55:00,72.87,72.88,72.87,72.87,6320.0,72.87,72.88,72.87,72.87,6320.0
2023-11-13 15:00:00,72.86,72.88,72.82,72.88,14654.0,72.86,72.88,72.82,72.88,14654.0
2023-11-13 15:05:00,72.88,72.92,72.88,72.9,7341.0,72.88,72.92,72.88,72.9,7341.0
2023-11-13 15:10:00,72.88,72.89,72.86,72.88,8759.0,72.88,72.89,72.86,72.88,8759.0
2023-11-13 15:15:00,72.87,72.89,72.86,72.87,21722.0,72.87,72.89,72.86,72.87,21722.0
2023-11-13 15:20:00,72.88,72.89,72.87,72.89,10072.0,72.88,72.89,72.87,72.89,10072.0
2023-11-13 15:25:00,72.89,72.89,72.87,72.87,9402.0,72.89,72.89,72.87,72.87,9402.0
2023-11-13 15:30:00,72.87,72.88,72.85,72.88,15304.0,72.87,72.88,72.85,72.88,15304.0
2023-11-13 15:35:00,72.87,72.93,72.87,72.89,35873.0,72.87,72.93,72.87,72.89,35873.0
2023-11-13 15:40:00,72.9,72.96,72.89,72.94,76735.0,72.9,72.96,72.89,72.94,76735.0
2023-11-13 15:45:00,72.95,72.95,72.92,72.94,55376.0,72.95,72.95,72.92,72.94,55376.0
2023-11-13 15:50:00,72.93,72.95,72.9,72.94,179252.0,72.93,72.95,72.9,72.94,179252.0
2023-11-13 15:55:00,72.93,72.96,72.91,72.95,227344.0,72.93,72.96,72.91,72.95,227344.0
2023-11-14 09:30:00,73.23,73.43,73.23,73.35,72301.0,73.23,73.43,73.23,73.35,72301.0
2023-11-14 09:35:00,73.35,73.49,73.3,73.49,55419.0,73.35,73.49,73.3,73.49,55419.0
2023-11-14 09:40:00,73.51,73.71,73.45,73.68,68279.0,73.51,73.71,73.45,73.68,68279.0
2023-11-14 09:45:00,73.68,73.73,73.58,73.58,27870.0,73.68,73.73,73.58,73.58,27870.0
2023-11-14 09:50:00,73.57,73.66,73.44,73.63,25380.0,73.57,73.66,73.44,73.63,25380.0
2023-11-14 09:55:00,73.62,73.7,73.54,73.69,15100.0,73.62,73.7,73.54,73.69,15100.0
2023-11-14 10:00:00,73.7,73.72,73.48,73.55,28863.0,73.7,73.72,73.48,73.55,28863.0
2023-11-14 10:05:00,73.55,73.65,73.52,73.6,20178.0,73.55,73.65,73.52,73.6,20178.0
2023-11-14 10:10:00,73.61,73.81,73.61,73.81,11357.0,73.61,73.81,73.61,73.81,11357.0
2023-11-14 10:15:00,73.81,73.84,73.67,73.74,16719.0,73.81,73.84,73.67,73.74,16719.0
2023-11-14 10:20:00,73.76,73.79,73.72,73.78,16638.0,73.76,73.79,73.72,73.78,16638.0
2023-11-14 10:25:00,73.77,73.88,73.77,73.83,24427.0,73.77,73.88,73.77,73.83,24427.0
2023-11-14 10:30:00,73.85,73.89,73.74,73.84,19195.0,73.85,73.89,73.74,73.84,19195.0
2023-11-14 10:35:00,73.83,73.97,73.83,73.95,34306.0,73.83,73.97,73.83,73.95,34306.0
2023-11-14 10:40:00,73.95,74.0,73.93,73.94,12915.0,73.95,74.0,73.93,73.94,12915.0
2023-11-14 10:45:00,73.95,74.04,73.94,73.95,57260.0,73.95,74.04,73.94,73.95,57260.0
2023-11-14 10:50:00,73.95,73.96,73.78,73.82,17260.0,73.95,73.96,73.78,73.82,17260.0
2023-11-14 10:55:00,73.82,73.9,73.75,73.79,15668.0,73.82,73.9,73.75,73.79,15668.0
2023-11-14 11:00:00,73.79,73.8,73.69,73.77,28774.0,73.79,73.8,73.69,73.77,28774.0
2023-11-14 11:05:00,73.77,73.82,73.73,73.74,12836.0,73.77,73.82,73.73,73.74,12836.0
2023-11-14 11:10:00,73.75,73.8,73.7,73.75,15524.0,73.75,73.8,73.7,73.75,15524.0
2023-11-14 11:15:00,73.75,73.75,73.65,73.68,13476.0,73.75,73.75,73.65,73.68,13476.0
2023-11-14 11:20:00,73.68,73.68,73.56,73.56,18596.0,73.68,73.68,73.56,73.56,18596.0
2023-11-14 11:25:00,73.57,73.71,73.52,73.56,31514.0,73.57,73.71,73.52,73.56,31514.0
2023-11-14 11:30:00,73.54,73.63,73.52,73.6,14620.0,73.54,73.63,73.52,73.6,14620.0
2023-11-14 11:35:00,73.55,73.56,73.43,73.43,15864.0,73.55,73.56,73.43,73.43,15864.0
2023-11-14 11:40:00,73.44,73.45,73.29,73.29,22052.0,73.44,73.45,73.29,73.29,22052.0
2023-11-14 11:45:00,73.29,73.45,73.28,73.44,10494.0,73.29,73.45,73.28,73.44,10494.0
2023-11-14 11:50:00,73.48,73.5,73.37,73.39,8725.0,73.48,73.5,73.37,73.39,8725.0
2023-11-14 11:55:00,73.38,73.47,73.37,73.45,12849.0,73.38,73.47,73.37,73.45,12849.0
2023-11-14 12:00:00,73.42,73.42,73.29,73.34,7849.0,73.42,73.42,73.29,73.34,7849.0
2023-11-14 12:05:00,73.33,73.34,73.24,73.28,24092.0,73.33,73.34,73.24,73.28,24092.0
2023-11-14 12:10:00,73.33,73.33,73.23,73.26,6753.0,73.33,73.33,73.23,73.26,6753.0
2023-11-14 12:15:00,73.23,73.25,73.17,73.17,43385.0,73.23,73.25,73.17,73.17,43385.0
2023-11-14 12:20:00,73.19,73.32,73.17,73.27,18896.0,73.19,73.32,73.17,73.27,18896.0
2023-11-14 12:25:00,73.28,73.28,73.19,73.21,10868.0,73.28,73.28,73.19,73.21,10868.0
2023-11-14 12:30:00,73.21,73.43,73.21,73.39,17263.0,73.21,73.43,73.21,73.39,17263.0
2023-11-14 12:35:00,73.4,73.4,73.18,73.26,9910.0,73.4,73.4,73.18,73.26,9910.0
2023-11-14 12:40:00,73.27,73.3,73.17,73.21,10692.0,73.27,73.3,73.17,73.21,10692.0
2023-11-14 12:45:00,73.28,73.28,73.06,73.08,13331.0,73.28,73.28,73.06,73.08,13331.0
2023-11-14 12:50:00,73.05,73.05,72.78,72.78,21257.0,73.05,73.05,72.78,72.78,21257.0
2023-11-14 12:55:00,72.8,72.83,72.75,72.79,15830.0,72.8,72.83,72.75,72.79,15830.0
2023-11-14 13:00:00,72.77,72.99,72.77,72.99,12161.0,72.77,72.99,72.77,72.99,12161.0
2023-11-14 13:05:00,72.99,72.99,72.79,72.8,5948.0,72.99,72.99,72.79,72.8,5948.0
2023-11-14 13:10:00,72.81,72.9,72.81,72.83,7352.0,72.81,72.9,72.81,72.83,7352.0
2023-11-14 13:15:00,72.89,72.93,72.79,72.79,16014.0,72.89,72.93,72.79,72.79,16014.0
2023-11-14 13:20:00,72.81,72.84,72.64,72.77,15721.0,72.81,72.84,72.64,72.77,15721.0
2023-11-14 13:25:00,72.78,72.81,72.69,72.79,12135.0,72.78,72.81,72.69,72.79,12135.0
2023-11-14 13:30:00,72.8,72.89,72.77,72.87,12763.0,72.8,72.89,72.77,72.87,12763.0
2023-11-14 13:35:00,72.87,72.93,72.86,72.92,9858.0,72.87,72.93,72.86,72.92,9858.0
2023-11-14 13:40:00,72.93,72.99,72.89,72.94,11141.0,72.93,72.99,72.89,72.94,11141.0
2023-11-14 13:45:00,72.96,73.03,72.93,73.02,9764.0,72.96,73.03,72.93,73.02,9764.0
2023-11-14 13:50:00,73.02,73.03,72.97,72.98,17858.0,73.02,73.03,72.97,72.98,17858.0
2023-11-14 13:55:00,72.98,72.99,72.88,72.91,149851.0,72.98,72.99,72.88,72.91,149851.0
2023-11-14 14:00:00,72.92,72.94,72.89,72.9,105559.0,72.92,72.94,72.89,72.9,105559.0
2023-11-14 14:05:00,72.88,72.88,72.59,72.6,21341.0,72.88,72.88,72.59,72.6,21341.0
2023-11-14 14:10:00,72.62,72.72,72.55,72.69,13817.0,72.62,72.72,72.55,72.69,13817.0
2023-11-14 14:15:00,72.7,72.7,72.36,72.49,40139.0,72.7,72.7,72.36,72.49,40139.0
2023-11-14 14:20:00,72.48,72.68,72.48,72.63,28307.0,72.48,72.68,72.48,72.63,28307.0
2023-11-14 14:25:00,72.64,72.74,72.6,72.71,110311.0,72.64,72.74,72.6,72.71,110311.0
2023-11-14 14:30:00,72.7,72.73,72.61,72.71,12989.0,72.7,72.73,72.61,72.71,12989.0
2023-11-14 14:35:00,72.72,72.75,72.7,72.74,13368.0,72.72,72.75,72.7,72.74,13368.0
2023-11-14 14:40:00,72.72,72.73,72.7,72.72,3386.0,72.72,72.73,72.7,72.72,3386.0
2023-11-14 14:45:00,72.73,72.74,72.7,72.71,43946.0,72.73,72.74,72.7,72.71,43946.0
2023-11-14 14:50:00,72.71,72.72,72.7,72.7,21456.0,72.71,72.72,72.7,72.7,21456.0
2023-11-14 14:55:00,72.7,72.71,72.67,72.69,11911.0,72.7,72.71,72.67,72.69,11911.0
2023-11-14 15:00:00,72.68,72.72,72.68,72.72,17592.0,72.68,72.72,72.68,72.72,17592.0
2023-11-14 15:05:00,72.72,72.74,72.7,72.7,35197.0,72.72,72.74,72.7,72.7,35197.0
2023-11-14 15:10:00,72.71,72.76,72.7,72.75,18560.0,72.71,72.76,72.7,72.75,18560.0
2023-11-14 15:15:00,72.75,72.75,72.71,72.73,11700.0,72.75,72.75,72.71,72.73,11700.0
2023-11-14 15:20:00,72.72,72.75,72.72,72.73,13391.0,72.72,72.75,72.72,72.73,13391.0
2023-11-14 15:25:00,72.73,72.75,72.71,72.75,18984.0,72.73,72.75,72.71,72.75,18984.0
2023-11-14 15:30:00,72.74,72.76,72.73,72.73,20311.0,72.74,72.76,72.73,72.73,20311.0
2023-11-14 15:35:00,72.73,72.74,72.71,72.73,25425.0,72.73,72.74,72.71,72.73,25425.0
2023-11-14 15:40:00,72.72,72.74,72.7,72.73,83608.0,72.72,72.74,72.7,72.73,83608.0
2023-11-14 15:45:00,72.73,72.75,72.71,72.73,15129.0,72.73,72.75,72.71,72.73,15129.0
2023-11-14 15:50:00,72.72,72.72,72.67,72.69,86341.0,72.72,72.72,72.67,72.69,86341.0
2023-11-14 15:55:00,72.69,72.7,72.65,72.7,203865.0,72.69,72.7,72.65,72.7,203865.0
2023-11-15 09:30:00,71.81,72.0,71.81,71.86,57932.0,71.81,72.0,71.81,71.86,57932.0
2023-11-15 09:35:00,71.86,72.05,71.81,71.96,32497.0,71.86,72.05,71.81,71.96,32497.0
2023-11-15 09:40:00,71.98,72.03,71.87,72.0,44365.0,71.98,72.03,71.87,72.0,44365.0
2023-11-15 09:45:00,71.99,72.08,71.88,72.0,93673.0,71.99,72.08,71.88,72.0,93673.0
2023-11-15 09:50:00,72.03,72.11,71.84,71.95,54850.0,72.03,72.11,71.84,71.95,54850.0
2023-11-15 09:55:00,71.91,71.97,71.86,71.91,51962.0,71.91,71.97,71.86,71.91,51962.0
2023-11-15 10:00:00,71.9,72.0,71.81,71.81,28170.0,71.9,72.0,71.81,71.81,28170.0
2023-11-15 10:05:00,71.83,71.89,71.77,71.81,44074.0,71.83,71.89,71.77,71.81,44074.0
2023-11-15 10:10:00,71.82,71.86,71.78,71.84,10299.0,71.82,71.86,71.78,71.84,10299.0
2023-11-15 10:15:00,71.85,71.86,71.76,71.84,34155.0,71.85,71.86,71.76,71.84,34155.0
2023-11-15 10:20:00,71.84,71.87,71.71,71.82,61414.0,71.84,71.87,71.71,71.82,61414.0
2023-11-15 10:25:00,71.82,72.01,71.8,71.8,56982.0,71.82,72.01,71.8,71.8,56982.0
2023-11-15 10:30:00,71.93,72.38,71.9,72.14,86927.0,71.93,72.38,71.9,72.14,86927.0
2023-11-15 10:35:00,72.15,72.25,71.98,72.18,59204.0,72.15,72.25,71.98,72.18,59204.0
2023-11-15 10:40:00,72.16,72.33,72.11,72.28,40080.0,72.16,72.33,72.11,72.28,40080.0
2023-11-15 10:45:00,72.28,72.29,72.09,72.11,30484.0,72.28,72.29,72.09,72.11,30484.0
2023-11-15 10:50:00,72.09,72.09,71.85,71.85,49423.0,72.09,72.09,71.85,71.85,49423.0
2023-11-15 10:55:00,71.85,72.0,71.82,71.88,34107.0,71.85,72.0,71.82,71.88,34107.0
2023-11-15 11:00:00,71.87,71.89,71.7,71.78,44849.0,71.87,71.89,71.7,71.78,44849.0
2023-11-15 11:05:00,71.8,71.82,71.69,71.72,42219.0,71.8,71.82,71.69,71.72,42219.0
2023-11-15 11:10:00,71.71,71.85,71.68,71.78,31524.0,71.71,71.85,71.68,71.78,31524.0
2023-11-15 11:15:00,71.77,71.81,71.62,71.66,99226.0,71.77,71.81,71.62,71.66,99226.0
2023-11-15 11:20:00,71.65,71.88,71.63,71.87,59869.0,71.65,71.88,71.63,71.87,59869.0
2023-11-15 11:25:00,71.87,71.92,71.73,71.82,64009.0,71.87,71.92,71.73,71.82,64009.0
2023-11-15 11:30:00,71.8,71.94,71.69,71.69,91739.0,71.8,71.94,71.69,71.69,91739.0
2023-11-15 11:35:00,71.67,71.68,71.5,71.6,112793.0,71.67,71.68,71.5,71.6,112793.0
2023-11-15 11:40:00,71.57,71.66,71.55,71.66,36775.0,71.57,71.66,71.55,71.66,36775.0
2023-11-15 11:45:00,71.62,71.78,71.62,71.76,51463.0,71.62,71.78,71.62,71.76,51463.0
2023-11-15 11:50:00,71.78,72.1,71.78,72.08,56629.0,71.78,72.1,71.78,72.08,56629.0
2023-11-15 11:55:00,72.1,72.15,71.96,72.04,57955.0,72.1,72.15,71.96,72.04,57955.0
2023-11-15 12:00:00,72.04,72.07,71.92,72.03,51775.0,72.04,72.07,71.92,72.03,51775.0
2023-11-15 12:05:00,72.08,72.11,72.0,72.01,35993.0,72.08,72.11,72.0,72.01,35993.0
2023-11-15 12:10:00,72.0,72.05,71.9,71.92,66425.0,72.0,72.05,71.9,71.92,66425.0
2023-11-15 12:15:00,71.91,72.05,71.9,71.95,38361.0,71.91,72.05,71.9,71.95,38361.0
2023-11-15 12:20:00,71.97,72.04,71.92,72.02,21224.0,71.97,72.04,71.92,72.02,21224.0
2023-11-15 12:25:00,72.03,72.08,71.96,72.05,6479.0,72.03,72.08,71.96,72.05,6479.0
2023-11-15 12:30:00,72.0,72.05,71.93,72.05,16294.0,72.0,72.05,71.93,72.05,16294.0
2023-11-15 12:35:00,72.05,72.06,71.96,71.96,8793.0,72.05,72.06,71.96,71.96,8793.0
2023-11-15 12:40:00,71.97,72.02,71.95,71.99,6926.0,71.97,72.02,71.95,71.99,6926.0
2023-11-15 12:45:00,71.92,71.96,71.89,71.92,17887.0,71.92,71.96,71.89,71.92,17887.0
2023-11-15 12:50:00,71.92,71.98,71.85,71.98,27136.0,71.92,71.98,71.85,71.98,27136.0
2023-11-15 12:55:00,72.0,72.03,71.96,71.98,7800.0,72.0,72.03,71.96,71.98,7800.0
2023-11-15 13:00:00,71.98,71.99,71.94,71.98,6023.0,71.98,71.99,71.94,71.98,6023.0
2023-11-15 13:05:00,71.97,71.99,71.86,71.94,10384.0,71.97,71.99,71.86,71.94,10384.0
2023-11-15 13:10:00,71.9,72.01,71.87,71.95,11263.0,71.9,72.01,71.87,71.95,11263.0
2023-11-15 13:15:00,71.97,72.0,71.92,71.94,8787.0,71.97,72.0,71.92,71.94,8787.0
2023-11-15 13:20:00,71.94,71.94,71.84,71.86,16671.0,71.94,71.94,71.84,71.86,16671.0
2023-11-15 13:25:00,71.86,71.87,71.7,71.73,31470.0,71.86,71.87,71.7,71.73,31470.0
2023-11-15 13:30:00,71.73,71.77,71.58,71.59,26530.0,71.73,71.77,71.58,71.59,26530.0
2023-11-15 13:35:00,71.58,71.63,71.53,71.55,24329.0,71.58,71.63,71.53,71.55,24329.0
2023-11-15 13:40:00,71.54,71.55,71.37,71.4,78794.0,71.54,71.55,71.37,71.4,78794.0
2023-11-15 13:45:00,71.39,71.42,71.31,71.36,47116.0,71.39,71.42,71.31,71.36,47116.0
2023-11-15 13:50:00,71.36,71.4,71.3,71.37,44246.0,71.36,71.4,71.3,71.37,44246.0
2023-11-15 13:55:00,71.36,71.39,71.32,71.34,25913.0,71.36,71.39,71.32,71.34,25913.0
2023-11-15 14:00:00,71.33,71.51,71.33,71.49,35487.0,71.33,71.51,71.33,71.49,35487.0
2023-11-15 14:05:00,71.51,71.56,71.45,71.51,16536.0,71.51,71.56,71.45,71.51,16536.0
2023-11-15 14:10:00,71.53,71.54,71.43,71.47,13530.0,71.53,71.54,71.43,71.47,13530.0
2023-11-15 14:15:00,71.48,71.53,71.47,71.51,13991.0,71.48,71.53,71.47,71.51,13991.0
2023-11-15 14:20:00,71.51,71.58,71.48,71.54,19657.0,71.51,71.58,71.48,71.54,19657.0
2023-11-15 14:25:00,71.53,71.57,71.38,71.39,92017.0,71.53,71.57,71.38,71.39,92017.0
2023-11-15 14:30:00,71.4,71.43,71.31,71.32,49861.0,71.4,71.43,71.31,71.32,49861.0
2023-11-15 14:35:00,71.33,71.36,71.31,71.34,20357.0,71.33,71.36,71.31,71.34,20357.0
2023-11-15 14:40:00,71.35,71.35,71.24,71.31,29607.0,71.35,71.35,71.24,71.31,29607.0
2023-11-15 14:45:00,71.3,71.35,71.29,71.33,24841.0,71.3,71.35,71.29,71.33,24841.0
2023-11-15 14:50:00,71.34,71.35,71.25,71.27,58645.0,71.34,71.35,71.25,71.27,58645.0
2023-11-15 14:55:00,71.28,71.31,71.25,71.3,18975.0,71.28,71.31,71.25,71.3,18975.0
2023-11-15 15:00:00,71.3,71.3,71.24,71.24,22418.0,71.3,71.3,71.24,71.24,22418.0
2023-11-15 15:05:00,71.24,71.25,71.18,71.22,36757.0,71.24,71.25,71.18,71.22,36757.0
2023-11-15 15:10:00,71.23,71.27,71.22,71.24,36763.0,71.23,71.27,71.22,71.24,36763.0
2023-11-15 15:15:00,71.24,71.24,71.17,71.17,18918.0,71.24,71.24,71.17,71.17,18918.0
2023-11-15 15:20:00,71.19,71.26,71.17,71.2,57279.0,71.19,71.26,71.17,71.2,57279.0
2023-11-15 15:25:00,71.21,71.35,71.2,71.29,81998.0,71.21,71.35,71.2,71.29,81998.0
2023-11-15 15:30:00,71.3,71.33,71.29,71.32,78951.0,71.3,71.33,71.29,71.32,78951.0
2023-11-15 15:35:00,71.32,71.36,71.32,71.35,21472.0,71.32,71.36,71.32,71.35,21472.0
2023-11-15 15:40:00,71.35,71.4,71.33,71.4,37058.0,71.35,71.4,71.33,71.4,37058.0
2023-11-15 15:45:00,71.4,71.4,71.34,71.36,33157.0,71.4,71.4,71.34,71.36,33157.0
2023-11-15 15:50:00,71.36,71.37,71.32,71.33,44244.0,71.36,71.37,71.32,71.33,44244.0
2023-11-15 15:55:00,71.33,71.36,71.3,71.35,344091.0,71.33,71.36,71.3,71.35,344091.0
2023-11-16 09:30:00,69.61,69.71,69.15,69.27,222622.0,69.61,69.71,69.15,69.27,222622.0
2023-11-16 09:35:00,69.26,69.59,69.24,69.56,132431.0,69.26,69.59,69.24,69.56,132431.0
2023-11-16 09:40:00,69.56,69.64,69.23,69.23,80973.0,69.56,69.64,69.23,69.23,80973.0
2023-11-16 09:45:00,69.24,69.52,69.23,69.33,39960.0,69.24,69.52,69.23,69.33,39960.0
2023-11-16 09:50:00,69.31,69.36,69.19,69.22,70597.0,69.31,69.36,69.19,69.22,70597.0
2023-11-16 09:55:00,69.23,69.34,68.91,68.93,231939.0,69.23,69.34,68.91,68.93,231939.0
2023-11-16 10:00:00,68.92,68.92,68.69,68.79,202578.0,68.92,68.92,68.69,68.79,202578.0
2023-11-16 10:05:00,68.76,68.86,68.69,68.76,341637.0,68.76,68.86,68.69,68.76,341637.0
2023-11-16 10:10:00,68.78,68.84,68.6,68.66,151122.0,68.78,68.84,68.6,68.66,151122.0
2023-11-16 10:15:00,68.65,68.92,68.64,68.86,115852.0,68.65,68.92,68.64,68.86,115852.0
2023-11-16 10:20:00,68.86,69.02,68.74,69.02,34854.0,68.86,69.02,68.74,69.02,34854.0
2023-11-16 10:25:00,69.0,69.23,68.99,69.2,76898.0,69.0,69.23,68.99,69.2,76898.0
2023-11-16 10:30:00,69.21,69.21,68.86,68.86,48639.0,69.21,69.21,68.86,68.86,48639.0
2023-11-16 10:35:00,68.85,69.1,68.84,69.09,32396.0,68.85,69.1,68.84,69.09,32396.0
2023-11-16 10:40:00,69.08,69.14,68.96,69.04,21555.0,69.08,69.14,68.96,69.04,21555.0
2023-11-16 10:45:00,69.03,69.03,68.83,68.96,43399.0,69.03,69.03,68.83,68.96,43399.0
2023-11-16 10:50:00,68.96,68.97,68.86,68.86,14689.0,68.96,68.97,68.86,68.86,14689.0
2023-11-16 10:55:00,68.86,68.91,68.75,68.79,27900.0,68.86,68.91,68.75,68.79,27900.0
2023-11-16 11:00:00,68.77,68.81,68.7,68.77,36562.0,68.77,68.81,68.7,68.77,36562.0
2023-11-16 11:05:00,68.77,68.77,68.65,68.66,24491.0,68.77,68.77,68.65,68.66,24491.0
2023-11-16 11:10:00,68.66,68.66,68.52,68.61,51285.0,68.66,68.66,68.52,68.61,51285.0
2023-11-16 11:15:00,68.6,68.67,68.56,68.58,33749.0,68.6,68.67,68.56,68.58,33749.0
2023-11-16 11:20:00,68.57,68.72,68.57,68.7,21842.0,68.57,68.72,68.57,68.7,21842.0
2023-11-16 11:25:00,68.67,68.67,68.37,68.42,73975.0,68.67,68.67,68.37,68.42,73975.0
2023-11-16 11:30:00,68.43,68.54,68.37,68.48,31149.0,68.43,68.54,68.37,68.48,31149.0
2023-11-16 11:35:00,68.48,68.57,68.44,68.55,17655.0,68.48,68.57,68.44,68.55,17655.0
2023-11-16 11:40:00,68.55,68.68,68.43,68.45,50802.0,68.55,68.68,68.43,68.45,50802.0
2023-11-16 11:45:00,68.45,68.46,68.26,68.33,65445.0,68.45,68.46,68.26,68.33,65445.0
2023-11-16 11:50:00,68.31,68.35,68.27,68.32,41914.0,68.31,68.35,68.27,68.32,41914.0
2023-11-16 11:55:00,68.3,68.3,68.24,68.28,42273.0,68.3,68.3,68.24,68.28,42273.0
2023-11-16 12:00:00,68.28,68.31,68.18,68.21,50654.0,68.28,68.31,68.18,68.21,50654.0
2023-11-16 12:05:00,68.21,68.39,68.18,68.33,29291.0,68.21,68.39,68.18,68.33,29291.0
2023-11-16 12:10:00,68.31,68.43,68.23,68.26,27708.0,68.31,68.43,68.23,68.26,27708.0
2023-11-16 12:15:00,68.23,68.29,68.15,68.24,29264.0,68.23,68.29,68.15,68.24,29264.0
2023-11-16 12:20:00,68.23,68.24,68.14,68.16,24626.0,68.23,68.24,68.14,68.16,24626.0
2023-11-16 12:25:00,68.15,68.23,68.14,68.2,60622.0,68.15,68.23,68.14,68.2,60622.0
2023-11-16 12:30:00,68.2,68.32,68.16,68.22,38274.0,68.2,68.32,68.16,68.22,38274.0
2023-11-16 12:35:00,68.23,68.25,68.02,68.03,48723.0,68.23,68.25,68.02,68.03,48723.0
2023-11-16 12:40:00,68.04,68.05,67.96,67.99,66434.0,68.04,68.05,67.96,67.99,66434.0
2023-11-16 12:45:00,68.0,68.02,67.96,67.99,60708.0,68.0,68.02,67.96,67.99,60708.0
2023-11-16 12:50:00,67.98,68.01,67.87,67.88,45428.0,67.98,68.01,67.87,67.88,45428.0
2023-11-16 12:55:00,67.87,67.87,67.54,67.56,115699.0,67.87,67.87,67.54,67.56,115699.0
2023-11-16 13:00:00,67.55,67.69,67.46,67.5,97361.0,67.55,67.69,67.46,67.5,97361.0
2023-11-16 13:05:00,67.49,67.69,67.45,67.68,106750.0,67.49,67.69,67.45,67.68,106750.0
2023-11-16 13:10:00,67.67,67.84,67.66,67.8,70613.0,67.67,67.84,67.66,67.8,70613.0
2023-11-16 13:15:00,67.8,67.83,67.61,67.67,39290.0,67.8,67.83,67.61,67.67,39290.0
2023-11-16 13:20:00,67.64,67.67,67.48,67.53,49890.0,67.64,67.67,67.48,67.53,49890.0
2023-11-16 13:25:00,67.51,67.69,67.5,67.59,27774.0,67.51,67.69,67.5,67.59,27774.0
2023-11-16 13:30:00,67.59,67.68,67.51,67.65,83162.0,67.59,67.68,67.51,67.65,83162.0
2023-11-16 13:35:00,67.65,67.77,67.64,67.7,54597.0,67.65,67.77,67.64,67.7,54597.0
2023-11-16 13:40:00,67.69,67.83,67.68,67.75,43704.0,67.69,67.83,67.68,67.75,43704.0
2023-11-16 13:45:00,67.77,67.8,67.72,67.77,29959.0,67.77,67.8,67.72,67.77,29959.0
2023-11-16 13:50:00,67.77,67.82,67.76,67.79,60536.0,67.77,67.82,67.76,67.79,60536.0
2023-11-16 13:55:00,67.78,67.8,67.67,67.67,50479.0,67.78,67.8,67.67,67.67,50479.0
2023-11-16 14:00:00,67.67,67.84,67.67,67.82,41497.0,67.67,67.84,67.67,67.82,41497.0
2023-11-16 14:05:00,67.83,68.0,67.82,68.0,74818.0,67.83,68.0,67.82,68.0,74818.0
2023-11-16 14:10:00,67.99,68.02,67.94,67.98,24506.0,67.99,68.02,67.94,67.98,24506.0
2023-11-16 14:15:00,67.99,68.1,67.96,68.05,116559.0,67.99,68.1,67.96,68.05,116559.0
2023-11-16 14:20:00,68.07,68.14,68.05,68.12,40750.0,68.07,68.14,68.05,68.12,40750.0
2023-11-16 14:25:00,68.12,68.14,68.04,68.1,68805.0,68.12,68.14,68.04,68.1,68805.0
2023-11-16 14:30:00,68.11,68.16,67.94,68.05,47718.0,68.11,68.16,67.94,68.05,47718.0
2023-11-16 14:35:00,68.03,68.07,68.02,68.04,25458.0,68.03,68.07,68.02,68.04,25458.0
2023-11-16 14:40:00,68.04,68.06,68.02,68.06,12236.0,68.04,68.06,68.02,68.06,12236.0
2023-11-16 14:45:00,68.06,68.11,68.06,68.1,33410.0,68.06,68.11,68.06,68.1,33410.0
2023-11-16 14:50:00,68.09,68.1,68.03,68.07,33192.0,68.09,68.1,68.03,68.07,33192.0
2023-11-16 14:55:00,68.06,68.1,68.05,68.09,14017.0,68.06,68.1,68.05,68.09,14017.0
2023-11-16 15:00:00,68.09,68.11,68.07,68.11,16769.0,68.09,68.11,68.07,68.11,16769.0
2023-11-16 15:05:00,68.11,68.13,68.09,68.13,22000.0,68.11,68.13,68.09,68.13,22000.0
2023-11-16 15:10:00,68.13,68.15,68.12,68.14,25315.0,68.13,68.15,68.12,68.14,25315.0
2023-11-16 15:15:00,68.14,68.15,68.11,68.14,69905.0,68.14,68.15,68.11,68.14,69905.0
2023-11-16 15:20:00,68.14,68.18,68.13,68.18,77986.0,68.14,68.18,68.13,68.18,77986.0
2023-11-16 15:25:00,68.17,68.27,68.16,68.23,51365.0,68.17,68.27,68.16,68.23,51365.0
2023-11-16 15:30:00,68.23,68.23,68.18,68.2,40513.0,68.23,68.23,68.18,68.2,40513.0
2023-11-16 15:35:00,68.2,68.3,68.19,68.28,78961.0,68.2,68.3,68.19,68.28,78961.0
2023-11-16 15:40:00,68.28,68.29,68.24,68.28,62698.0,68.28,68.29,68.24,68.28,62698.0
2023-11-16 15:45:00,68.28,68.29,68.15,68.16,96372.0,68.28,68.29,68.15,68.16,96372.0
2023-11-16 15:50:00,68.15,68.15,68.09,68.1,139158.0,68.15,68.15,68.09,68.1,139158.0
2023-11-16 15:55:00,68.11,68.12,68.02,68.04,698480.0,68.11,68.12,68.02,68.04,698480.0
2023-11-17 09:30:00,69.14,69.38,69.14,69.3,244954.0,69.14,69.38,69.14,69.3,244954.0
2023-11-17 09:35:00,69.31,69.44,69.27,69.42,164190.0,69.31,69.44,69.27,69.42,164190.0
2023-11-17 09:40:00,69.42,69.45,69.32,69.45,236379.0,69.42,69.45,69.32,69.45,236379.0
2023-11-17 09:45:00,69.45,69.49,69.4,69.43,65404.0,69.45,69.49,69.4,69.43,65404.0
2023-11-17 09:50:00,69.44,69.47,69.23,69.36,34164.0,69.44,69.47,69.23,69.36,34164.0
2023-11-17 09:55:00,69.37,69.44,69.24,69.44,35966.0,69.37,69.44,69.24,69.44,35966.0
2023-11-17 10:00:00,69.42,69.52,69.41,69.42,23400.0,69.42,69.52,69.41,69.42,23400.0
2023-11-17 10:05:00,69.45,69.72,69.42,69.66,78205.0,69.45,69.72,69.42,69.66,78205.0
2023-11-17 10:10:00,69.66,69.7,69.53,69.6,24488.0,69.66,69.7,69.53,69.6,24488.0
2023-11-17 10:15:00,69.64,69.73,69.6,69.69,18775.0,69.64,69.73,69.6,69.69,18775.0
2023-11-17 10:20:00,69.73,69.81,69.69,69.78,19263.0,69.73,69.81,69.69,69.78,19263.0
2023-11-17 10:25:00,69.8,69.88,69.77,69.83,23878.0,69.8,69.88,69.77,69.83,23878.0
2023-11-17 10:30:00,69.84,69.94,69.83,69.83,13483.0,69.84,69.94,69.83,69.83,13483.0
2023-11-17 10:35:00,69.84,69.99,69.84,69.99,33438.0,69.84,69.99,69.84,69.99,33438.0
2023-11-17 10:40:00,69.98,70.03,69.87,69.94,21970.0,69.98,70.03,69.87,69.94,21970.0
2023-11-17 10:45:00,69.94,70.06,69.94,70.05,14389.0,69.94,70.06,69.94,70.05,14389.0
2023-11-17 10:50:00,70.06,70.09,70.02,70.06,28939.0,70.06,70.09,70.02,70.06,28939.0
2023-11-17 10:55:00,70.06,70.15,70.01,70.09,28646.0,70.06,70.15,70.01,70.09,28646.0
2023-11-17 11:00:00,70.08,70.13,69.96,69.99,36402.0,70.08,70.13,69.96,69.99,36402.0
2023-11-17 11:05:00,69.99,70.07,69.9,70.07,28373.0,69.99,70.07,69.9,70.07,28373.0
2023-11-17 11:10:00,70.12,70.22,70.09,70.11,36315.0,70.12,70.22,70.09,70.11,36315.0
2023-11-17 11:15:00,70.13,70.15,70.05,70.06,24525.0,70.13,70.15,70.05,70.06,24525.0
2023-11-17 11:20:00,70.09,70.17,70.07,70.16,25918.0,70.09,70.17,70.07,70.16,25918.0
2023-11-17 11:25:00,70.15,70.15,69.98,70.02,61055.0,70.15,70.15,69.98,70.02,61055.0
2023-11-17 11:30:00,70.02,70.24,69.99,70.17,48820.0,70.02,70.24,69.99,70.17,48820.0
2023-11-17 11:35:00,70.2,70.37,70.17,70.26,23654.0,70.2,70.37,70.17,70.26,23654.0
2023-11-17 11:40:00,70.23,70.28,70.2,70.26,11452.0,70.23,70.28,70.2,70.26,11452.0
2023-11-17 11:45:00,70.24,70.3,70.17,70.17,26575.0,70.24,70.3,70.17,70.17,26575.0
2023-11-17 11:50:00,70.18,70.32,70.18,70.27,9704.0,70.18,70.32,70.18,70.27,9704.0
2023-11-17 11:55:00,70.27,70.41,70.27,70.37,18373.0,70.27,70.41,70.27,70.37,18373.0
2023-11-17 12:00:00,70.35,70.39,70.33,70.38,10655.0,70.35,70.39,70.33,70.38,10655.0
2023-11-17 12:05:00,70.4,70.47,70.32,70.41,19783.0,70.4,70.47,70.32,70.41,19783.0
2023-11-17 12:10:00,70.39,70.39,70.33,70.33,22622.0,70.39,70.39,70.33,70.33,22622.0
2023-11-17 12:15:00,70.36,70.68,70.24,70.56,621726.0,70.36,70.68,70.24,70.56,621726.0
2023-11-17 12:20:00,70.58,70.68,70.43,70.55,141701.0,70.58,70.68,70.43,70.55,141701.0
2023-11-17 12:25:00,70.55,70.59,70.35,70.59,60491.0,70.55,70.59,70.35,70.59,60491.0
2023-11-17 12:30:00,70.6,70.67,70.56,70.59,41389.0,70.6,70.67,70.56,70.59,41389.0
2023-11-17 12:35:00,70.58,70.67,70.54,70.64,14273.0,70.58,70.67,70.54,70.64,14273.0
2023-11-17 12:40:00,70.64,70.71,70.6,70.63,19942.0,70.64,70.71,70.6,70.63,19942.0
2023-11-17 12:45:00,70.67,70.74,70.67,70.69,26023.0,70.67,70.74,70.67,70.69,26023.0
2023-11-17 12:50:00,70.7,70.79,70.65,70.76,28801.0,70.7,70.79,70.65,70.76,28801.0
2023-11-17 12:55:00,70.77,70.8,70.73,70.76,55734.0,70.77,70.8,70.73,70.76,55734.0
2023-11-17 13:00:00,70.73,70.8,70.66,70.78,20838.0,70.73,70.8,70.66,70.78,20838.0
2023-11-17 13:05:00,70.79,70.84,70.78,70.79,19522.0,70.79,70.84,70.78,70.79,19522.0
2023-11-17 13:10:00,70.79,70.79,70.71,70.75,48218.0,70.79,70.79,70.71,70.75,48218.0
2023-11-17 13:15:00,70.76,70.85,70.75,70.84,23951.0,70.76,70.85,70.75,70.84,23951.0
2023-11-17 13:20:00,70.85,70.85,70.61,70.64,43708.0,70.85,70.85,70.61,70.64,43708.0
2023-11-17 13:25:00,70.65,70.77,70.61,70.77,42272.0,70.65,70.77,70.61,70.77,42272.0
2023-11-17 13:30:00,70.77,70.8,70.68,70.69,89459.0,70.77,70.8,70.68,70.69,89459.0
2023-11-17 13:35:00,70.7,70.87,70.69,70.84,39551.0,70.7,70.87,70.69,70.84,39551.0
2023-11-17 13:40:00,70.85,70.87,70.77,70.81,14665.0,70.85,70.87,70.77,70.81,14665.0
2023-11-17 13:45:00,70.81,70.84,70.79,70.84,14038.0,70.81,70.84,70.79,70.84,14038.0
2023-11-17 13:50:00,70.83,70.85,70.79,70.8,15509.0,70.83,70.85,70.79,70.8,15509.0
2023-11-17 13:55:00,70.81,70.83,70.73,70.83,16860.0,70.81,70.83,70.73,70.83,16860.0
2023-11-17 14:00:00,70.83,70.83,70.73,70.79,13649.0,70.83,70.83,70.73,70.79,13649.0
2023-11-17 14:05:00,70.79,70.89,70.79,70.87,37131.0,70.79,70.89,70.79,70.87,37131.0
2023-11-17 14:10:00,70.87,70.95,70.84,70.86,27369.0,70.87,70.95,70.84,70.86,27369.0
2023-11-17 14:15:00,70.86,70.86,70.66,70.75,42265.0,70.86,70.86,70.66,70.75,42265.0
2023-11-17 14:20:00,70.75,70.83,70.7,70.78,17627.0,70.75,70.83,70.7,70.78,17627.0
2023-11-17 14:25:00,70.72,70.91,70.71,70.84,52333.0,70.72,70.91,70.71,70.84,52333.0
2023-11-17 14:30:00,70.81,70.83,70.76,70.77,10593.0,70.81,70.83,70.76,70.77,10593.0
2023-11-17 14:35:00,70.75,70.76,70.62,70.62,23982.0,70.75,70.76,70.62,70.62,23982.0
2023-11-17 14:40:00,70.63,70.68,70.63,70.68,9287.0,70.63,70.68,70.63,70.68,9287.0
2023-11-17 14:45:00,70.67,70.72,70.65,70.69,19766.0,70.67,70.72,70.65,70.69,19766.0
2023-11-17 14:50:00,70.69,70.72,70.68,70.71,27015.0,70.69,70.72,70.68,70.71,27015.0
2023-11-17 14:55:00,70.71,70.74,70.69,70.7,19808.0,70.71,70.74,70.69,70.7,19808.0
2023-11-17 15:00:00,70.7,70.77,70.69,70.75,30104.0,70.7,70.77,70.69,70.75,30104.0
2023-11-17 15:05:00,70.75,70.81,70.73,70.79,20120.0,70.75,70.81,70.73,70.79,20120.0
2023-11-17 15:10:00,70.79,70.81,70.78,70.78,46440.0,70.79,70.81,70.78,70.78,46440.0
2023-11-17 15:15:00,70.79,70.81,70.77,70.78,95257.0,70.79,70.81,70.77,70.78,95257.0
2023-11-17 15:20:00,70.78,70.79,70.74,70.75,54425.0,70.78,70.79,70.74,70.75,54425.0
2023-11-17 15:25:00,70.75,70.77,70.73,70.75,13216.0,70.75,70.77,70.73,70.75,13216.0
2023-11-17 15:30:00,70.75,70.76,70.71,70.72,30233.0,70.75,70.76,70.71,70.72,30233.0
2023-11-17 15:35:00,70.72,70.75,70.7,70.71,25120.0,70.72,70.75,70.7,70.71,25120.0
2023-11-17 15:40:00,70.72,70.75,70.7,70.73,38311.0,70.72,70.75,70.7,70.73,38311.0
2023-11-17 15:45:00,70.73,70.78,70.72,70.75,131031.0,70.73,70.78,70.72,70.75,131031.0
2023-11-17 15:50:00,70.75,70.78,70.74,70.78,134241.0,70.75,70.78,70.74,70.78,134241.0
2023-11-17 15:55:00,70.77,70.78,70.73,70.75,514143.0,70.77,70.78,70.73,70.75,514143.0
2023-11-20 09:30:00,72.18,72.19,72.01,72.04,70476.0,72.18,72.19,72.01,72.04,70476.0
2023-11-20 09:35:00,72.04,72.12,71.94,72.12,62975.0,72.04,72.12,71.94,72.12,62975.0
2023-11-20 09:40:00,72.13,72.45,72.13,72.41,45484.0,72.13,72.45,72.13,72.41,45484.0
2023-11-20 09:45:00,72.42,72.5,72.24,72.26,38172.0,72.42,72.5,72.24,72.26,38172.0
2023-11-20 09:50:00,72.27,72.33,72.15,72.21,42813.0,72.27,72.33,72.15,72.21,42813.0
2023-11-20 09:55:00,72.18,72.33,72.11,72.32,42093.0,72.18,72.33,72.11,72.32,42093.0
2023-11-20 10:00:00,72.33,72.33,72.21,72.25,13876.0,72.33,72.33,72.21,72.25,13876.0
2023-11-20 10:05:00,72.26,72.38,72.26,72.33,32485.0,72.26,72.38,72.26,72.33,32485.0
2023-11-20 10:10:00,72.33,72.5,72.32,72.49,29649.0,72.33,72.5,72.32,72.49,29649.0
2023-11-20 10:15:00,72.49,72.53,72.4,72.5,39490.0,72.49,72.53,72.4,72.5,39490.0
2023-11-20 10:20:00,72.51,72.57,72.43,72.5,66986.0,72.51,72.57,72.43,72.5,66986.0
2023-11-20 10:25:00,72.5,72.77,72.44,72.69,70259.0,72.5,72.77,72.44,72.69,70259.0
2023-11-20 10:30:00,72.7,72.7,72.5,72.53,20527.0,72.7,72.7,72.5,72.53,20527.0
2023-11-20 10:35:00,72.52,72.64,72.52,72.59,16569.0,72.52,72.64,72.52,72.59,16569.0
2023-11-20 10:40:00,72.6,72.7,72.56,72.66,30222.0,72.6,72.7,72.56,72.66,30222.0
2023-11-20 10:45:00,72.68,72.78,72.66,72.73,38349.0,72.68,72.78,72.66,72.73,38349.0
2023-11-20 10:50:00,72.69,72.73,72.68,72.72,9707.0,72.69,72.73,72.68,72.72,9707.0
2023-11-20 10:55:00,72.73,72.73,72.67,72.72,11053.0,72.73,72.73,72.67,72.72,11053.0
2023-11-20 11:00:00,72.71,72.71,72.58,72.63,19215.0,72.71,72.71,72.58,72.63,19215.0
2023-11-20 11:05:00,72.63,72.72,72.63,72.71,18301.0,72.63,72.72,72.63,72.71,18301.0
2023-11-20 11:10:00,72.73,72.76,72.66,72.75,33090.0,72.73,72.76,72.66,72.75,33090.0
2023-11-20 11:15:00,72.78,72.81,72.74,72.77,11833.0,72.78,72.81,72.74,72.77,11833.0
2023-11-20 11:20:00,72.81,72.83,72.74,72.8,18632.0,72.81,72.83,72.74,72.8,18632.0
2023-11-20 11:25:00,72.81,72.82,72.7,72.7,26427.0,72.81,72.82,72.7,72.7,26427.0
2023-11-20 11:30:00,72.7,72.82,72.7,72.78,73954.0,72.7,72.82,72.7,72.78,73954.0
2023-11-20 11:35:00,72.78,72.81,72.73,72.76,174537.0,72.78,72.81,72.73,72.76,174537.0
2023-11-20 11:40:00,72.78,72.82,72.75,72.78,11097.0,72.78,72.82,72.75,72.78,11097.0
2023-11-20 11:45:00,72.79,72.84,72.77,72.83,16288.0,72.79,72.84,72.77,72.83,16288.0
2023-11-20 11:50:00,72.83,72.88,72.75,72.87,47339.0,72.83,72.88,72.75,72.87,47339.0
2023-11-20 11:55:00,72.88,72.92,72.83,72.91,53172.0,72.88,72.92,72.83,72.91,53172.0
2023-11-20 12:00:00,72.91,72.94,72.89,72.91,72383.0,72.91,72.94,72.89,72.91,72383.0
2023-11-20 12:05:00,72.91,72.95,72.84,72.92,110643.0,72.91,72.95,72.84,72.92,110643.0
2023-11-20 12:10:00,72.92,72.96,72.9,72.9,228052.0,72.92,72.96,72.9,72.9,228052.0
2023-11-20 12:15:00,72.89,73.0,72.89,72.99,49112.0,72.89,73.0,72.89,72.99,49112.0
2023-11-20 12:20:00,72.99,73.03,72.92,72.98,125493.0,72.99,73.03,72.92,72.98,125493.0
2023-11-20 12:25:00,72.98,73.0,72.9,72.97,44517.0,72.98,73.0,72.9,72.97,44517.0
2023-11-20 12:30:00,72.96,72.99,72.9,72.92,51936.0,72.96,72.99,72.9,72.92,51936.0
2023-11-20 12:35:00,72.91,72.97,72.87,72.89,18965.0,72.91,72.97,72.87,72.89,18965.0
2023-11-20 12:40:00,72.88,72.9,72.86,72.9,13848.0,72.88,72.9,72.86,72.9,13848.0
2023-11-20 12:45:00,72.91,72.94,72.82,72.85,26357.0,72.91,72.94,72.82,72.85,26357.0
2023-11-20 12:50:00,72.87,72.94,72.87,72.91,10522.0,72.87,72.94,72.87,72.91,10522.0
2023-11-20 12:55:00,72.9,72.99,72.9,72.97,7893.0,72.9,72.99,72.9,72.97,7893.0
2023-11-20 13:00:00,72.94,73.03,72.94,73.01,9796.0,72.94,73.03,72.94,73.01,9796.0
2023-11-20 13:05:00,73.01,73.02,72.9,72.92,8445.0,73.01,73.02,72.9,72.92,8445.0
2023-11-20 13:10:00,72.91,72.99,72.9,72.95,5532.0,72.91,72.99,72.9,72.95,5532.0
2023-11-20 13:15:00,72.96,73.02,72.94,73.02,10143.0,72.96,73.02,72.94,73.02,10143.0
2023-11-20 13:20:00,73.02,73.05,72.97,73.05,19880.0,73.02,73.05,72.97,73.05,19880.0
2023-11-20 13:25:00,73.07,73.07,73.01,73.03,4998.0,73.07,73.07,73.01,73.03,4998.0
2023-11-20 13:30:00,73.04,73.04,72.97,72.99,7115.0,73.04,73.04,72.97,72.99,7115.0
2023-11-20 13:35:00,72.98,73.02,72.97,72.97,8512.0,72.98,73.02,72.97,72.97,8512.0
2023-11-20 13:40:00,72.97,72.99,72.91,72.92,8853.0,72.97,72.99,72.91,72.92,8853.0
2023-11-20 13:45:00,72.92,73.01,72.92,73.01,9727.0,72.92,73.01,72.92,73.01,9727.0
2023-11-20 13:50:00,73.0,73.01,72.97,73.01,12920.0,73.0,73.01,72.97,73.01,12920.0
2023-11-20 13:55:00,73.01,73.03,72.97,73.0,6359.0,73.01,73.03,72.97,73.0,6359.0
2023-11-20 14:00:00,72.98,72.98,72.8,72.81,64333.0,72.98,72.98,72.8,72.81,64333.0
2023-11-20 14:05:00,72.81,72.83,72.69,72.74,23851.0,72.81,72.83,72.69,72.74,23851.0
2023-11-20 14:10:00,72.74,72.79,72.55,72.56,39666.0,72.74,72.79,72.55,72.56,39666.0
2023-11-20 14:15:00,72.6,72.61,72.39,72.39,47610.0,72.6,72.61,72.39,72.39,47610.0
2023-11-20 14:20:00,72.4,72.42,72.29,72.29,69480.0,72.4,72.42,72.29,72.29,69480.0
2023-11-20 14:25:00,72.29,72.56,72.29,72.53,104379.0,72.29,72.56,72.29,72.53,104379.0
2023-11-20 14:30:00,72.53,72.58,72.41,72.48,40637.0,72.53,72.58,72.41,72.48,40637.0
2023-11-20 14:35:00,72.47,72.56,72.46,72.52,21538.0,72.47,72.56,72.46,72.52,21538.0
2023-11-20 14:40:00,72.53,72.54,72.49,72.51,5203.0,72.53,72.54,72.49,72.51,5203.0
2023-11-20 14:45:00,72.5,72.5,72.45,72.48,13390.0,72.5,72.5,72.45,72.48,13390.0
2023-11-20 14:50:00,72.48,72.52,72.45,72.48,21063.0,72.48,72.52,72.45,72.48,21063.0
2023-11-20 14:55:00,72.47,72.49,72.43,72.43,5795.0,72.47,72.49,72.43,72.43,5795.0
2023-11-20 15:00:00,72.44,72.46,72.41,72.42,7492.0,72.44,72.46,72.41,72.42,7492.0
2023-11-20 15:05:00,72.4,72.4,72.32,72.34,21787.0,72.4,72.4,72.32,72.34,21787.0
2023-11-20 15:10:00,72.33,72.41,72.33,72.4,18369.0,72.33,72.41,72.33,72.4,18369.0
2023-11-20 15:15:00,72.39,72.4,72.33,72.36,12626.0,72.39,72.4,72.33,72.36,12626.0
2023-11-20 15:20:00,72.35,72.39,72.34,72.35,17348.0,72.35,72.39,72.34,72.35,17348.0
2023-11-20 15:25:00,72.36,72.36,72.31,72.31,10443.0,72.36,72.36,72.31,72.31,10443.0
2023-11-20 15:30:00,72.32,72.38,72.32,72.33,26764.0,72.32,72.38,72.32,72.33,26764.0
2023-11-20 15:35:00,72.32,72.33,72.3,72.33,21424.0,72.32,72.33,72.3,72.33,21424.0
2023-11-20 15:40:00,72.33,72.35,72.3,72.33,46198.0,72.33,72.35,72.3,72.33,46198.0
2023-11-20 15:45:00,72.34,72.35,72.32,72.33,20635.0,72.34,72.35,72.32,72.33,20635.0
2023-11-20 15:50:00,72.32,72.33,72.27,72.28,31254.0,72.32,72.33,72.27,72.28,31254.0
2023-11-20 15:55:00,72.28,72.32,72.26,72.31,179009.0,72.28,72.32,72.26,72.31,179009.0
2023-11-21 09:30:00,72.06,72.07,71.75,71.91,24159.0,72.06,72.07,71.75,71.91,24159.0
2023-11-21 09:35:00,71.89,71.9,71.78,71.82,82343.0,71.89,71.9,71.78,71.82,82343.0
2023-11-21 09:40:00,71.8,71.94,71.79,71.83,56121.0,71.8,71.94,71.79,71.83,56121.0
2023-11-21 09:45:00,71.81,71.99,71.74,71.95,45883.0,71.81,71.99,71.74,71.95,45883.0
2023-11-21 09:50:00,71.98,72.21,71.93,72.2,79384.0,71.98,72.21,71.93,72.2,79384.0
2023-11-21 09:55:00,72.19,72.19,72.05,72.11,57811.0,72.19,72.19,72.05,72.11,57811.0
2023-11-21 10:00:00,72.1,72.21,72.05,72.09,40945.0,72.1,72.21,72.05,72.09,40945.0
2023-11-21 10:05:00,72.08,72.09,71.94,71.98,29483.0,72.08,72.09,71.94,71.98,29483.0
2023-11-21 10:10:00,71.97,72.1,71.89,71.92,67555.0,71.97,72.1,71.89,71.92,67555.0
2023-11-21 10:15:00,71.94,72.03,71.83,72.02,27783.0,71.94,72.03,71.83,72.02,27783.0
2023-11-21 10:20:00,72.01,72.1,71.93,71.94,44919.0,72.01,72.1,71.93,71.94,44919.0
2023-11-21 10:25:00,71.9,72.06,71.89,72.05,18721.0,71.9,72.06,71.89,72.05,18721.0
2023-11-21 10:30:00,72.09,72.25,72.09,72.22,47569.0,72.09,72.25,72.09,72.22,47569.0
2023-11-21 10:35:00,72.25,72.26,72.12,72.18,12023.0,72.25,72.26,72.12,72.18,12023.0
2023-11-21 10:40:00,72.18,72.3,72.15,72.25,14101.0,72.18,72.3,72.15,72.25,14101.0
2023-11-21 10:45:00,72.25,72.4,72.21,72.39,41753.0,72.25,72.4,72.21,72.39,41753.0
2023-11-21 10:50:00,72.36,72.36,72.27,72.32,20672.0,72.36,72.36,72.27,72.32,20672.0
2023-11-21 10:55:00,72.35,72.36,72.25,72.35,19844.0,72.35,72.36,72.25,72.35,19844.0
2023-11-21 11:00:00,72.35,72.46,72.28,72.29,29243.0,72.35,72.46,72.28,72.29,29243.0
2023-11-21 11:05:00,72.31,72.32,72.19,72.19,35951.0,72.31,72.32,72.19,72.19,35951.0
2023-11-21 11:10:00,72.16,72.17,72.03,72.06,30606.0,72.16,72.17,72.03,72.06,30606.0
2023-11-21 11:15:00,72.07,72.11,71.79,71.89,35488.0,72.07,72.11,71.79,71.89,35488.0
2023-11-21 11:20:00,71.87,71.92,71.86,71.89,12961.0,71.87,71.92,71.86,71.89,12961.0
2023-11-21 11:25:00,71.88,72.07,71.84,72.0,39641.0,71.88,72.07,71.84,72.0,39641.0
2023-11-21 11:30:00,71.99,72.01,71.87,71.91,21182.0,71.99,72.01,71.87,71.91,21182.0
2023-11-21 11:35:00,71.91,72.09,71.91,72.05,7700.0,71.91,72.09,71.91,72.05,7700.0
2023-11-21 11:40:00,72.03,72.19,72.03,72.17,16895.0,72.03,72.19,72.03,72.17,16895.0
2023-11-21 11:45:00,72.16,72.17,72.04,72.15,29274.0,72.16,72.17,72.04,72.15,29274.0
2023-11-21 11:50:00,72.12,72.13,72.02,72.04,23341.0,72.12,72.13,72.02,72.04,23341.0
2023-11-21 11:55:00,72.01,72.2,72.01,72.13,17191.0,72.01,72.2,72.01,72.13,17191.0
2023-11-21 12:00:00,72.12,72.16,72.01,72.05,13988.0,72.12,72.16,72.01,72.05,13988.0
2023-11-21 12:05:00,72.04,72.18,72.04,72.12,21598.0,72.04,72.18,72.04,72.12,21598.0
2023-11-21 12:10:00,72.12,72.16,72.09,72.13,13130.0,72.12,72.16,72.09,72.13,13130.0
2023-11-21 12:15:00,72.11,72.12,72.02,72.12,12202.0,72.11,72.12,72.02,72.12,12202.0
2023-11-21 12:20:00,72.12,72.16,72.1,72.1,7692.0,72.12,72.16,72.1,72.1,7692.0
2023-11-21 12:25:00,72.13,72.17,72.06,72.07,10854.0,72.13,72.17,72.06,72.07,10854.0
2023-11-21 12:30:00,72.07,72.15,72.05,72.1,23973.0,72.07,72.15,72.05,72.1,23973.0
2023-11-21 12:35:00,72.09,72.15,72.04,72.09,89110.0,72.09,72.15,72.04,72.09,89110.0
2023-11-21 12:40:00,72.09,72.14,72.03,72.13,22731.0,72.09,72.14,72.03,72.13,22731.0
2023-11-21 12:45:00,72.14,72.18,72.1,72.18,12253.0,72.14,72.18,72.1,72.18,12253.0
2023-11-21 12:50:00,72.16,72.21,72.14,72.14,7484.0,72.16,72.21,72.14,72.14,7484.0
2023-11-21 12:55:00,72.17,72.19,72.13,72.16,6321.0,72.17,72.19,72.13,72.16,6321.0
2023-11-21 13:00:00,72.15,72.21,72.08,72.1,12805.0,72.15,72.21,72.08,72.1,12805.0
2023-11-21 13:05:00,72.1,72.21,72.1,72.2,8143.0,72.1,72.21,72.1,72.2,8143.0
2023-11-21 13:10:00,72.2,72.28,72.18,72.23,5203.0,72.2,72.28,72.18,72.23,5203.0
2023-11-21 13:15:00,72.21,72.26,72.21,72.26,10096.0,72.21,72.26,72.21,72.26,10096.0
2023-11-21 13:20:00,72.26,72.27,72.24,72.25,4135.0,72.26,72.27,72.24,72.25,4135.0
2023-11-21 13:25:00,72.22,72.29,72.19,72.27,17853.0,72.22,72.29,72.19,72.27,17853.0
2023-11-21 13:30:00,72.25,72.32,72.25,72.3,9422.0,72.25,72.32,72.25,72.3,9422.0
2023-11-21 13:35:00,72.28,72.35,72.25,72.3,10793.0,72.28,72.35,72.25,72.3,10793.0
2023-11-21 13:40:00,72.29,72.35,72.27,72.31,10513.0,72.29,72.35,72.27,72.31,10513.0
2023-11-21 13:45:00,72.3,72.4,72.3,72.35,4293.0,72.3,72.4,72.3,72.35,4293.0
2023-11-21 13:50:00,72.37,72.43,72.36,72.38,11200.0,72.37,72.43,72.36,72.38,11200.0
2023-11-21 13:55:00,72.39,72.47,72.39,72.44,7902.0,72.39,72.47,72.39,72.44,7902.0
2023-11-21 14:00:00,72.44,72.55,72.4,72.53,40228.0,72.44,72.55,72.4,72.53,40228.0
2023-11-21 14:05:00,72.53,72.58,72.41,72.49,92588.0,72.53,72.58,72.41,72.49,92588.0
2023-11-21 14:10:00,72.48,72.53,72.46,72.5,10678.0,72.48,72.53,72.46,72.5,10678.0
2023-11-21 14:15:00,72.48,72.49,72.35,72.39,25011.0,72.48,72.49,72.35,72.39,25011.0
2023-11-21 14:20:00,72.4,72.41,72.34,72.37,15740.0,72.4,72.41,72.34,72.37,15740.0
2023-11-21 14:25:00,72.37,72.55,72.34,72.46,34632.0,72.37,72.55,72.34,72.46,34632.0
2023-11-21 14:30:00,72.45,72.49,72.37,72.41,20970.0,72.45,72.49,72.37,72.41,20970.0
2023-11-21 14:35:00,72.4,72.49,72.4,72.48,6700.0,72.4,72.49,72.4,72.48,6700.0
2023-11-21 14:40:00,72.47,72.53,72.47,72.51,14518.0,72.47,72.53,72.47,72.51,14518.0
2023-11-21 14:45:00,72.52,72.53,72.48,72.52,11624.0,72.52,72.53,72.48,72.52,11624.0
2023-11-21 14:50:00,72.52,72.54,72.52,72.54,6575.0,72.52,72.54,72.52,72.54,6575.0
2023-11-21 14:55:00,72.53,72.59,72.53,72.59,13443.0,72.53,72.59,72.53,72.59,13443.0
2023-11-21 15:00:00,72.59,72.59,72.55,72.57,8794.0,72.59,72.59,72.55,72.57,8794.0
2023-11-21 15:05:00,72.57,72.57,72.52,72.53,17661.0,72.57,72.57,72.52,72.53,17661.0
2023-11-21 15:10:00,72.53,72.55,72.52,72.53,78386.0,72.53,72.55,72.52,72.53,78386.0
2023-11-21 15:15:00,72.53,72.58,72.52,72.55,73076.0,72.53,72.58,72.52,72.55,73076.0
2023-11-21 15:20:00,72.55,72.56,72.54,72.55,30208.0,72.55,72.56,72.54,72.55,30208.0
2023-11-21 15:25:00,72.56,72.56,72.51,72.53,46434.0,72.56,72.56,72.51,72.53,46434.0
2023-11-21 15:30:00,72.53,72.55,72.52,72.52,54077.0,72.53,72.55,72.52,72.52,54077.0
2023-11-21 15:35:00,72.52,72.53,72.49,72.5,32211.0,72.52,72.53,72.49,72.5,32211.0
2023-11-21 15:40:00,72.5,72.52,72.48,72.48,22475.0,72.5,72.52,72.48,72.48,22475.0
2023-11-21 15:45:00,72.48,72.51,72.48,72.48,31607.0,72.48,72.51,72.48,72.48,31607.0
2023-11-21 15:50:00,72.48,72.55,72.48,72.54,39503.0,72.48,72.55,72.48,72.54,39503.0
2023-11-21 15:55:00,72.54,72.56,72.53,72.55,134696.0,72.54,72.56,72.53,72.55,134696.0
2023-11-22 09:30:00,69.28,69.4,69.09,69.26,236273.0,69.28,69.4,69.09,69.26,236273.0
2023-11-22 09:35:00,69.24,69.6,69.23,69.54,145884.0,69.24,69.6,69.23,69.54,145884.0
2023-11-22 09:40:00,69.57,69.69,69.44,69.5,173530.0,69.57,69.69,69.44,69.5,173530.0
2023-11-22 09:45:00,69.48,69.53,69.28,69.34,59404.0,69.48,69.53,69.28,69.34,59404.0
2023-11-22 09:50:00,69.32,69.34,69.17,69.22,62785.0,69.32,69.34,69.17,69.22,62785.0
2023-11-22 09:55:00,69.26,69.41,69.24,69.31,48404.0,69.26,69.41,69.24,69.31,48404.0
2023-11-22 10:00:00,69.33,69.34,68.85,68.92,171701.0,69.33,69.34,68.85,68.92,171701.0
2023-11-22 10:05:00,68.94,69.09,68.81,68.88,98458.0,68.94,69.09,68.81,68.88,98458.0
2023-11-22 10:10:00,68.87,69.1,68.81,69.07,70666.0,68.87,69.1,68.81,69.07,70666.0
2023-11-22 10:15:00,69.08,69.22,69.05,69.15,58347.0,69.08,69.22,69.05,69.15,58347.0
2023-11-22 10:20:00,69.14,69.29,69.14,69.21,40479.0,69.14,69.29,69.14,69.21,40479.0
2023-11-22 10:25:00,69.25,69.29,69.17,69.27,55713.0,69.25,69.29,69.17,69.27,55713.0
2023-11-22 10:30:00,69.21,69.32,68.95,69.18,159685.0,69.21,69.32,68.95,69.18,159685.0
2023-11-22 10:35:00,69.18,69.18,68.98,69.17,119868.0,69.18,69.18,68.98,69.17,119868.0
2023-11-22 10:40:00,69.19,69.26,69.05,69.18,58938.0,69.19,69.26,69.05,69.18,58938.0
2023-11-22 10:45:00,69.15,69.58,69.11,69.53,104875.0,69.15,69.58,69.11,69.53,104875.0
2023-11-22 10:50:00,69.54,69.62,69.38,69.38,59570.0,69.54,69.62,69.38,69.38,59570.0
2023-11-22 10:55:00,69.38,69.55,69.37,69.54,28859.0,69.38,69.55,69.37,69.54,28859.0
2023-11-22 11:00:00,69.58,69.65,69.48,69.54,20772.0,69.58,69.65,69.48,69.54,20772.0
2023-11-22 11:05:00,69.5,69.61,69.35,69.6,70223.0,69.5,69.61,69.35,69.6,70223.0
2023-11-22 11:10:00,69.61,69.73,69.57,69.73,69825.0,69.61,69.73,69.57,69.73,69825.0
2023-11-22 11:15:00,69.72,69.73,69.59,69.7,12509.0,69.72,69.73,69.59,69.7,12509.0
2023-11-22 11:20:00,69.72,69.76,69.57,69.58,36572.0,69.72,69.76,69.57,69.58,36572.0
2023-11-22 11:25:00,69.59,69.8,69.52,69.67,45187.0,69.59,69.8,69.52,69.67,45187.0
2023-11-22 11:30:00,69.66,69.72,69.56,69.62,35932.0,69.66,69.72,69.56,69.62,35932.0
2023-11-22 11:35:00,69.62,69.77,69.58,69.64,21312.0,69.62,69.77,69.58,69.64,21312.0
2023-11-22 11:40:00,69.64,69.68,69.6,69.68,10075.0,69.64,69.68,69.6,69.68,10075.0
2023-11-22 11:45:00,69.71,69.78,69.71,69.73,20716.0,69.71,69.78,69.71,69.73,20716.0
2023-11-22 11:50:00,69.73,69.79,69.66,69.68,44496.0,69.73,69.79,69.66,69.68,44496.0
2023-11-22 11:55:00,69.7,69.76,69.66,69.71,11453.0,69.7,69.76,69.66,69.71,11453.0
2023-11-22 12:00:00,69.72,69.86,69.68,69.85,29073.0,69.72,69.86,69.68,69.85,29073.0
2023-11-22 12:05:00,69.83,69.95,69.83,69.94,41257.0,69.83,69.95,69.83,69.94,41257.0
2023-11-22 12:10:00,69.96,70.2,69.96,70.15,58227.0,69.96,70.2,69.96,70.15,58227.0
2023-11-22 12:15:00,70.14,70.63,70.14,70.5,56686.0,70.14,70.63,70.14,70.5,56686.0
2023-11-22 12:20:00,70.47,70.8,70.42,70.68,79602.0,70.47,70.8,70.42,70.68,79602.0
2023-11-22 12:25:00,70.67,70.95,70.66,70.82,87177.0,70.67,70.95,70.66,70.82,87177.0
2023-11-22 12:30:00,70.82,70.83,70.54,70.61,75935.0,70.82,70.83,70.54,70.61,75935.0
2023-11-22 12:35:00,70.6,70.8,70.58,70.63,28791.0,70.6,70.8,70.58,70.63,28791.0
2023-11-22 12:40:00,70.64,70.76,70.59,70.71,29296.0,70.64,70.76,70.59,70.71,29296.0
2023-11-22 12:45:00,70.69,70.9,70.69,70.86,29209.0,70.69,70.9,70.69,70.86,29209.0
2023-11-22 12:50:00,70.82,70.88,70.73,70.77,28987.0,70.82,70.88,70.73,70.77,28987.0
2023-11-22 12:55:00,70.76,70.88,70.76,70.84,19694.0,70.76,70.88,70.76,70.84,19694.0
2023-11-22 13:00:00,70.84,70.96,70.84,70.96,24922.0,70.84,70.96,70.84,70.96,24922.0
2023-11-22 13:05:00,70.95,71.0,70.91,70.94,37874.0,70.95,71.0,70.91,70.94,37874.0
2023-11-22 13:10:00,70.94,71.04,70.92,71.04,14340.0,70.94,71.04,70.92,71.04,14340.0
2023-11-22 13:15:00,71.05,71.22,71.05,71.09,137978.0,71.05,71.22,71.05,71.09,137978.0
2023-11-22 13:20:00,71.1,71.29,71.08,71.26,75982.0,71.1,71.29,71.08,71.26,75982.0
2023-11-22 13:25:00,71.23,71.26,71.1,71.25,50450.0,71.23,71.26,71.1,71.25,50450.0
2023-11-22 13:30:00,71.24,71.31,71.23,71.31,37280.0,71.24,71.31,71.23,71.31,37280.0
2023-11-22 13:35:00,71.31,71.5,71.29,71.48,45799.0,71.31,71.5,71.29,71.48,45799.0
2023-11-22 13:40:00,71.48,71.66,71.47,71.56,34081.0,71.48,71.66,71.47,71.56,34081.0
2023-11-22 13:45:00,71.55,71.78,71.55,71.68,72460.0,71.55,71.78,71.55,71.68,72460.0
2023-11-22 13:50:00,71.66,71.72,71.58,71.69,50939.0,71.66,71.72,71.58,71.69,50939.0
2023-11-22 13:55:00,71.7,71.76,71.62,71.63,31544.0,71.7,71.76,71.62,71.63,31544.0
2023-11-22 14:00:00,71.63,71.68,71.51,71.51,33352.0,71.63,71.68,71.51,71.51,33352.0
2023-11-22 14:05:00,71.49,71.67,71.47,71.58,35330.0,71.49,71.67,71.47,71.58,35330.0
2023-11-22 14:10:00,71.58,71.77,71.56,71.66,42402.0,71.58,71.77,71.56,71.66,42402.0
2023-11-22 14:15:00,71.68,71.8,71.66,71.7,33880.0,71.68,71.8,71.66,71.7,33880.0
2023-11-22 14:20:00,71.69,71.81,71.61,71.8,20225.0,71.69,71.81,71.61,71.8,20225.0
2023-11-22 14:25:00,71.81,71.9,71.72,71.89,64441.0,71.81,71.9,71.72,71.89,64441.0
2023-11-22 14:30:00,71.89,71.9,71.74,71.76,47695.0,71.89,71.9,71.74,71.76,47695.0
2023-11-22 14:35:00,71.77,71.8,71.71,71.71,11869.0,71.77,71.8,71.71,71.71,11869.0
2023-11-22 14:40:00,71.72,71.76,71.66,71.67,11912.0,71.72,71.76,71.66,71.67,11912.0
2023-11-22 14:45:00,71.67,71.69,71.62,71.66,31233.0,71.67,71.69,71.62,71.66,31233.0
2023-11-22 14:50:00,71.67,71.68,71.63,71.63,21844.0,71.67,71.68,71.63,71.63,21844.0
2023-11-22 14:55:00,71.63,71.66,71.62,71.63,14331.0,71.63,71.66,71.62,71.63,14331.0
2023-11-22 15:00:00,71.64,71.66,71.61,71.65,15013.0,71.64,71.66,71.61,71.65,15013.0
2023-11-22 15:05:00,71.66,71.69,71.66,71.66,6205.0,71.66,71.69,71.66,71.66,6205.0
2023-11-22 15:10:00,71.67,71.72,71.65,71.71,19021.0,71.67,71.72,71.65,71.71,19021.0
2023-11-22 15:15:00,71.71,71.73,71.68,71.73,5315.0,71.71,71.73,71.68,71.73,5315.0
2023-11-22 15:20:00,71.72,71.73,71.68,71.69,17704.0,71.72,71.73,71.68,71.69,17704.0
2023-11-22 15:25:00,71.69,71.7,71.66,71.67,19217.0,71.69,71.7,71.66,71.67,19217.0
2023-11-22 15:30:00,71.68,71.69,71.64,71.66,17752.0,71.68,71.69,71.64,71.66,17752.0
2023-11-22 15:35:00,71.66,71.67,71.64,71.64,12744.0,71.66,71.67,71.64,71.64,12744.0
2023-11-22 15:40:00,71.65,71.66,71.62,71.66,33756.0,71.65,71.66,71.62,71.66,33756.0
2023-11-22 15:45:00,71.67,71.69,71.6,71.61,63027.0,71.67,71.69,71.6,71.61,63027.0
2023-11-22 15:50:00,71.61,71.61,71.54,71.55,29205.0,71.61,71.61,71.54,71.55,29205.0
2023-11-22 15:55:00,71.56,71.61,71.54,71.6,151450.0,71.56,71.61,71.54,71.6,151450.0
2023-11-24 09:30:00,70.95,71.09,70.94,70.99,51917.0,70.95,71.09,70.94,70.99,51917.0
2023-11-24 09:35:00,71.0,71.15,70.86,71.13,33654.0,71.0,71.15,70.86,71.13,33654.0
2023-11-24 09:40:00,71.1,71.27,71.02,71.24,23159.0,71.1,71.27,71.02,71.24,23159.0
2023-11-24 09:45:00,71.26,71.38,71.2,71.38,26792.0,71.26,71.38,71.2,71.38,26792.0
2023-11-24 09:50:00,71.4,71.51,71.37,71.49,25672.0,71.4,71.51,71.37,71.49,25672.0
2023-11-24 09:55:00,71.46,71.6,71.44,71.56,11204.0,71.46,71.6,71.44,71.56,11204.0
2023-11-24 10:00:00,71.51,71.66,71.48,71.66,25579.0,71.51,71.66,71.48,71.66,25579.0
2023-11-24 10:05:00,71.65,71.83,71.65,71.71,21684.0,71.65,71.83,71.65,71.71,21684.0
2023-11-24 10:10:00,71.71,71.71,71.63,71.66,6062.0,71.71,71.71,71.63,71.66,6062.0
2023-11-24 10:15:00,71.66,71.67,71.48,71.49,32250.0,71.66,71.67,71.48,71.49,32250.0
2023-11-24 10:20:00,71.47,71.48,71.37,71.47,31276.0,71.47,71.48,71.37,71.47,31276.0
2023-11-24 10:25:00,71.51,71.51,71.36,71.39,12176.0,71.51,71.51,71.36,71.39,12176.0
2023-11-24 10:30:00,71.36,71.57,71.34,71.5,13113.0,71.36,71.57,71.34,71.5,13113.0
2023-11-24 10:35:00,71.49,71.61,71.48,71.6,17895.0,71.49,71.61,71.48,71.6,17895.0
2023-11-24 10:40:00,71.59,71.69,71.59,71.69,10621.0,71.59,71.69,71.59,71.69,10621.0
2023-11-24 10:45:00,71.67,71.72,71.62,71.69,15975.0,71.67,71.72,71.62,71.69,15975.0
2023-11-24 10:50:00,71.71,71.71,71.66,71.71,3826.0,71.71,71.71,71.66,71.71,3826.0
2023-11-24 10:55:00,71.67,71.84,71.63,71.83,158012.0,71.67,71.84,71.63,71.83,158012.0
2023-11-24 11:00:00,71.85,71.86,71.66,71.73,51131.0,71.85,71.86,71.66,71.73,51131.0
2023-11-24 11:05:00,71.72,71.75,71.56,71.58,19303.0,71.72,71.75,71.56,71.58,19303.0
2023-11-24 11:10:00,71.57,71.65,71.56,71.6,4773.0,71.57,71.65,71.56,71.6,4773.0
2023-11-24 11:15:00,71.57,71.68,71.57,71.63,3922.0,71.57,71.68,71.57,71.63,3922.0
2023-11-24 11:20:00,71.62,71.63,71.55,71.59,3843.0,71.62,71.63,71.55,71.59,3843.0
2023-11-24 11:25:00,71.59,71.8,71.59,71.75,31140.0,71.59,71.8,71.59,71.75,31140.0
2023-11-24 11:30:00,71.73,71.79,71.7,71.74,18228.0,71.73,71.79,71.7,71.74,18228.0
2023-11-24 11:35:00,71.67,71.68,71.59,71.6,10704.0,71.67,71.68,71.59,71.6,10704.0
2023-11-24 11:40:00,71.64,71.64,71.59,71.59,3650.0,71.64,71.64,71.59,71.59,3650.0
2023-11-24 11:45:00,71.61,71.67,71.52,71.6,4478.0,71.61,71.67,71.52,71.6,4478.0
2023-11-24 11:50:00,71.59,71.59,71.32,71.35,15581.0,71.59,71.59,71.32,71.35,15581.0
2023-11-24 11:55:00,71.3,71.31,71.05,71.09,36194.0,71.3,71.31,71.05,71.09,36194.0
2023-11-24 12:00:00,71.08,71.23,71.05,71.14,21271.0,71.08,71.23,71.05,71.14,21271.0
2023-11-24 12:05:00,71.14,71.22,71.11,71.15,25244.0,71.14,71.22,71.11,71.15,25244.0
2023-11-24 12:10:00,71.15,71.32,71.15,71.21,10725.0,71.15,71.32,71.15,71.21,10725.0
2023-11-24 12:15:00,71.26,71.35,71.24,71.35,9113.0,71.26,71.35,71.24,71.35,9113.0
2023-11-24 12:20:00,71.35,71.35,71.2,71.23,28949.0,71.35,71.35,71.2,71.23,28949.0
2023-11-24 12:25:00,71.26,71.29,71.23,71.25,4280.0,71.26,71.29,71.23,71.25,4280.0
2023-11-24 12:30:00,71.24,71.24,71.11,71.12,13236.0,71.24,71.24,71.11,71.12,13236.0
2023-11-24 12:35:00,71.12,71.12,70.97,71.0,24561.0,71.12,71.12,70.97,71.0,24561.0
2023-11-24 12:40:00,71.0,71.0,70.75,70.83,47326.0,71.0,71.0,70.75,70.83,47326.0
2023-11-24 12:45:00,70.83,70.97,70.8,70.87,51751.0,70.83,70.97,70.8,70.87,51751.0
2023-11-24 12:50:00,70.88,70.97,70.86,70.92,43777.0,70.88,70.97,70.86,70.92,43777.0
2023-11-24 12:55:00,70.91,70.94,70.8,70.83,123458.0,70.91,70.94,70.8,70.83,123458.0
2023-11-27 09:30:00,70.3,70.33,70.05,70.1,49898.0,70.3,70.33,70.05,70.1,49898.0
2023-11-27 09:35:00,70.08,70.24,70.02,70.16,63332.0,70.08,70.24,70.02,70.16,63332.0
2023-11-27 09:40:00,70.11,70.12,69.87,69.92,38460.0,70.11,70.12,69.87,69.92,38460.0
2023-11-27 09:45:00,69.91,70.37,69.91,70.28,56743.0,69.91,70.37,69.91,70.28,56743.0
2023-11-27 09:50:00,70.28,70.41,70.23,70.27,23936.0,70.28,70.41,70.23,70.27,23936.0
2023-11-27 09:55:00,70.32,70.39,70.28,70.28,15165.0,70.32,70.39,70.28,70.28,15165.0
2023-11-27 10:00:00,70.3,70.45,70.27,70.33,19936.0,70.3,70.45,70.27,70.33,19936.0
2023-11-27 10:05:00,70.34,70.4,70.24,70.32,15505.0,70.34,70.4,70.24,70.32,15505.0
2023-11-27 10:10:00,70.34,70.46,70.34,70.46,16757.0,70.34,70.46,70.34,70.46,16757.0
2023-11-27 10:15:00,70.47,70.62,70.47,70.55,58524.0,70.47,70.62,70.47,70.55,58524.0
2023-11-27 10:20:00,70.54,70.68,70.49,70.59,40019.0,70.54,70.68,70.49,70.59,40019.0
2023-11-27 10:25:00,70.58,70.74,70.55,70.72,15830.0,70.58,70.74,70.55,70.72,15830.0
2023-11-27 10:30:00,70.7,70.76,70.67,70.72,17714.0,70.7,70.76,70.67,70.72,17714.0
2023-11-27 10:35:00,70.72,71.09,70.61,70.81,463118.0,70.72,71.09,70.61,70.81,463118.0
2023-11-27 10:40:00,70.82,70.91,70.64,70.69,50855.0,70.82,70.91,70.64,70.69,50855.0
2023-11-27 10:45:00,70.75,70.79,70.52,70.62,44088.0,70.75,70.79,70.52,70.62,44088.0
2023-11-27 10:50:00,70.61,70.62,70.39,70.41,38116.0,70.61,70.62,70.39,70.41,38116.0
2023-11-27 10:55:00,70.43,70.48,70.25,70.33,35400.0,70.43,70.48,70.25,70.33,35400.0
2023-11-27 11:00:00,70.31,70.43,70.2,70.4,49524.0,70.31,70.43,70.2,70.4,49524.0
2023-11-27 11:05:00,70.45,70.49,70.18,70.18,40237.0,70.45,70.49,70.18,70.18,40237.0
2023-11-27 11:10:00,70.18,70.2,70.06,70.07,33900.0,70.18,70.2,70.06,70.07,33900.0
2023-11-27 11:15:00,70.11,70.26,70.04,70.11,40803.0,70.11,70.26,70.04,70.11,40803.0
2023-11-27 11:20:00,70.11,70.33,70.07,70.31,63358.0,70.11,70.33,70.07,70.31,63358.0
2023-11-27 11:25:00,70.32,70.39,70.3,70.36,23181.0,70.32,70.39,70.3,70.36,23181.0
2023-11-27 11:30:00,70.36,70.49,70.12,70.12,56468.0,70.36,70.49,70.12,70.12,56468.0
2023-11-27 11:35:00,70.12,70.23,70.11,70.18,27243.0,70.12,70.23,70.11,70.18,27243.0
2023-11-27 11:40:00,70.17,70.17,70.03,70.1,52171.0,70.17,70.17,70.03,70.1,52171.0
2023-11-27 11:45:00,70.12,70.21,70.07,70.18,30241.0,70.12,70.21,70.07,70.18,30241.0
2023-11-27 11:50:00,70.17,70.3,69.98,69.98,97663.0,70.17,70.3,69.98,69.98,97663.0
2023-11-27 11:55:00,69.99,70.25,69.98,70.18,24889.0,69.99,70.25,69.98,70.18,24889.0
2023-11-27 12:00:00,70.17,70.3,70.17,70.22,15669.0,70.17,70.3,70.17,70.22,15669.0
2023-11-27 12:05:00,70.25,70.35,70.24,70.24,12042.0,70.25,70.35,70.24,70.24,12042.0
2023-11-27 12:10:00,70.22,70.29,70.21,70.21,4747.0,70.22,70.29,70.21,70.21,4747.0
2023-11-27 12:15:00,70.22,70.39,70.21,70.32,25668.0,70.22,70.39,70.21,70.32,25668.0
2023-11-27 12:20:00,70.31,70.41,70.3,70.38,15728.0,70.31,70.41,70.3,70.38,15728.0
2023-11-27 12:25:00,70.34,70.34,70.27,70.3,1571.0,70.34,70.34,70.27,70.3,1571.0
2023-11-27 12:30:00,70.3,70.35,70.11,70.28,57907.0,70.3,70.35,70.11,70.28,57907.0
2023-11-27 12:35:00,70.28,70.35,70.23,70.25,15863.0,70.28,70.35,70.23,70.25,15863.0
2023-11-27 12:40:00,70.23,70.26,70.12,70.12,22507.0,70.23,70.26,70.12,70.12,22507.0
2023-11-27 12:45:00,70.13,70.17,69.77,69.77,31537.0,70.13,70.17,69.77,69.77,31537.0
2023-11-27 12:50:00,69.77,69.77,69.56,69.63,29648.0,69.77,69.77,69.56,69.63,29648.0
2023-11-27 12:55:00,69.63,69.68,69.54,69.65,25015.0,69.63,69.68,69.54,69.65,25015.0
2023-11-27 13:00:00,69.63,69.7,69.54,69.7,63736.0,69.63,69.7,69.54,69.7,63736.0
2023-11-27 13:05:00,69.71,69.95,69.68,69.94,69667.0,69.71,69.95,69.68,69.94,69667.0
2023-11-27 13:10:00,69.94,70.05,69.86,69.9,55649.0,69.94,70.05,69.86,69.9,55649.0
2023-11-27 13:15:00,69.93,70.13,69.93,70.07,31165.0,69.93,70.13,69.93,70.07,31165.0
2023-11-27 13:20:00,70.11,70.39,70.1,70.33,26724.0,70.11,70.39,70.1,70.33,26724.0
2023-11-27 13:25:00,70.34,70.38,70.24,70.3,36906.0,70.34,70.38,70.24,70.3,36906.0
2023-11-27 13:30:00,70.31,70.43,70.31,70.42,46553.0,70.31,70.43,70.31,70.42,46553.0
2023-11-27 13:35:00,70.44,70.48,70.42,70.46,31276.0,70.44,70.48,70.42,70.46,31276.0
2023-11-27 13:40:00,70.46,70.46,70.29,70.34,22063.0,70.46,70.46,70.29,70.34,22063.0
2023-11-27 13:45:00,70.36,70.36,70.26,70.29,15041.0,70.36,70.36,70.26,70.29,15041.0
2023-11-27 13:50:00,70.31,70.4,70.28,70.38,11574.0,70.31,70.4,70.28,70.38,11574.0
2023-11-27 13:55:00,70.42,70.43,70.28,70.29,5798.0,70.42,70.43,70.28,70.29,5798.0
2023-11-27 14:00:00,70.25,70.35,70.2,70.21,25865.0,70.25,70.35,70.2,70.21,25865.0
2023-11-27 14:05:00,70.22,70.26,70.2,70.25,10933.0,70.22,70.26,70.2,70.25,10933.0
2023-11-27 14:10:00,70.24,70.29,70.11,70.11,16294.0,70.24,70.29,70.11,70.11,16294.0
2023-11-27 14:15:00,70.09,70.17,69.86,69.87,28450.0,70.09,70.17,69.86,69.87,28450.0
2023-11-27 14:20:00,69.87,69.96,69.78,69.92,24603.0,69.87,69.96,69.78,69.92,24603.0
2023-11-27 14:25:00,69.94,69.96,69.81,69.81,14414.0,69.94,69.96,69.81,69.81,14414.0
2023-11-27 14:30:00,69.82,69.91,69.81,69.88,18592.0,69.82,69.91,69.81,69.88,18592.0
2023-11-27 14:35:00,69.89,70.05,69.88,70.05,16384.0,69.89,70.05,69.88,70.05,16384.0
2023-11-27 14:40:00,70.04,70.04,69.9,69.91,10819.0,70.04,70.04,69.9,69.91,10819.0
2023-11-27 14:45:00,69.91,69.91,69.86,69.87,8414.0,69.91,69.91,69.86,69.87,8414.0
2023-11-27 14:50:00,69.87,69.91,69.87,69.9,8357.0,69.87,69.91,69.87,69.9,8357.0
2023-11-27 14:55:00,69.91,69.93,69.88,69.93,31774.0,69.91,69.93,69.88,69.93,31774.0
2023-11-27 15:00:00,69.94,69.99,69.93,69.95,44287.0,69.94,69.99,69.93,69.95,44287.0
2023-11-27 15:05:00,69.95,69.96,69.91,69.93,13518.0,69.95,69.96,69.91,69.93,13518.0
2023-11-27 15:10:00,69.93,69.94,69.88,69.91,8694.0,69.93,69.94,69.88,69.91,8694.0
2023-11-27 15:15:00,69.91,69.93,69.89,69.9,10801.0,69.91,69.93,69.89,69.9,10801.0
2023-11-27 15:20:00,69.9,69.93,69.88,69.9,32253.0,69.9,69.93,69.88,69.9,32253.0
2023-11-27 15:25:00,69.9,69.91,69.87,69.9,22118.0,69.9,69.91,69.87,69.9,22118.0
2023-11-27 15:30:00,69.9,69.92,69.89,69.92,11582.0,69.9,69.92,69.89,69.92,11582.0
2023-11-27 15:35:00,69.92,69.92,69.86,69.87,52143.0,69.92,69.92,69.86,69.87,52143.0
2023-11-27 15:40:00,69.86,69.9,69.86,69.89,34072.0,69.86,69.9,69.86,69.89,34072.0
2023-11-27 15:45:00,69.89,69.95,69.88,69.94,44015.0,69.89,69.95,69.88,69.94,44015.0
2023-11-27 15:50:00,69.95,70.02,69.94,69.98,75554.0,69.95,70.02,69.94,69.98,75554.0
2023-11-27 15:55:00,69.98,70.01,69.95,69.98,213895.0,69.98,70.01,69.95,69.98,213895.0
2023-11-28 09:30:00,70.64,70.64,70.35,70.41,41869.0,70.64,70.64,70.35,70.41,41869.0
2023-11-28 09:35:00,70.42,70.45,70.33,70.38,113598.0,70.42,70.45,70.33,70.38,113598.0
2023-11-28 09:40:00,70.36,70.38,70.24,70.3,51573.0,70.36,70.38,70.24,70.3,51573.0
2023-11-28 09:45:00,70.31,70.5,70.31,70.42,45017.0,70.31,70.5,70.31,70.42,45017.0
2023-11-28 09:50:00,70.41,70.57,70.34,70.4,18326.0,70.41,70.57,70.34,70.4,18326.0
2023-11-28 09:55:00,70.39,70.4,70.24,70.35,16965.0,70.39,70.4,70.24,70.35,16965.0
2023-11-28 10:00:00,70.38,70.58,70.38,70.53,20992.0,70.38,70.58,70.38,70.53,20992.0
2023-11-28 10:05:00,70.55,70.62,70.51,70.59,16095.0,70.55,70.62,70.51,70.59,16095.0
2023-11-28 10:10:00,70.58,70.58,70.4,70.4,19079.0,70.58,70.58,70.4,70.4,19079.0
2023-11-28 10:15:00,70.41,70.56,70.38,70.53,16483.0,70.41,70.56,70.38,70.53,16483.0
2023-11-28 10:20:00,70.54,70.55,70.47,70.55,7700.0,70.54,70.55,70.47,70.55,7700.0
2023-11-28 10:25:00,70.55,70.88,70.54,70.88,55641.0,70.55,70.88,70.54,70.88,55641.0
2023-11-28 10:30:00,70.87,71.23,70.84,71.15,68790.0,70.87,71.23,70.84,71.15,68790.0
2023-11-28 10:35:00,71.15,71.17,71.03,71.08,19368.0,71.15,71.17,71.03,71.08,19368.0
2023-11-28 10:40:00,71.07,71.19,71.05,71.14,13320.0,71.07,71.19,71.05,71.14,13320.0
2023-11-28 10:45:00,71.18,71.31,71.17,71.28,28121.0,71.18,71.31,71.17,71.28,28121.0
2023-11-28 10:50:00,71.27,71.54,71.22,71.47,53378.0,71.27,71.54,71.22,71.47,53378.0
2023-11-28 10:55:00,71.47,71.57,71.43,71.56,19817.0,71.47,71.57,71.43,71.56,19817.0
2023-11-28 11:00:00,71.53,71.59,71.49,71.56,11353.0,71.53,71.59,71.49,71.56,11353.0
2023-11-28 11:05:00,71.57,71.73,71.57,71.72,52514.0,71.57,71.73,71.57,71.72,52514.0
2023-11-28 11:10:00,71.69,71.71,71.58,71.66,18656.0,71.69,71.71,71.58,71.66,18656.0
2023-11-28 11:15:00,71.64,71.69,71.58,71.59,18442.0,71.64,71.69,71.58,71.59,18442.0
2023-11-28 11:20:00,71.58,71.7,71.56,71.6,21335.0,71.58,71.7,71.56,71.6,21335.0
2023-11-28 11:25:00,71.63,71.67,71.53,71.66,13800.0,71.63,71.67,71.53,71.66,13800.0
2023-11-28 11:30:00,71.64,71.69,71.6,71.67,28300.0,71.64,71.69,71.6,71.67,28300.0
2023-11-28 11:35:00,71.67,71.74,71.62,71.7,50181.0,71.67,71.74,71.62,71.7,50181.0
2023-11-28 11:40:00,71.7,71.78,71.62,71.69,52437.0,71.7,71.78,71.62,71.69,52437.0
2023-11-28 11:45:00,71.7,71.71,71.59,71.61,77756.0,71.7,71.71,71.59,71.61,77756.0
2023-11-28 11:50:00,71.61,71.64,71.52,71.62,29472.0,71.61,71.64,71.52,71.62,29472.0
2023-11-28 11:55:00,71.62,71.65,71.56,71.61,17280.0,71.62,71.65,71.56,71.61,17280.0
2023-11-28 12:00:00,71.61,71.72,71.61,71.66,29981.0,71.61,71.72,71.61,71.66,29981.0
2023-11-28 12:05:00,71.67,71.69,71.6,71.68,11738.0,71.67,71.69,71.6,71.68,11738.0
2023-11-28 12:10:00,71.7,71.79,71.7,71.77,35811.0,71.7,71.79,71.7,71.77,35811.0
2023-11-28 12:15:00,71.77,71.8,71.65,71.73,12741.0,71.77,71.8,71.65,71.73,12741.0
2023-11-28 12:20:00,71.72,71.76,71.68,71.71,36727.0,71.72,71.76,71.68,71.71,36727.0
2023-11-28 12:25:00,71.73,71.74,71.66,71.69,11170.0,71.73,71.74,71.66,71.69,11170.0
2023-11-28 12:30:00,71.7,71.79,71.67,71.74,20263.0,71.7,71.79,71.67,71.74,20263.0
2023-11-28 12:35:00,71.73,71.77,71.7,71.77,9641.0,71.73,71.77,71.7,71.77,9641.0
2023-11-28 12:40:00,71.76,71.8,71.74,71.8,13349.0,71.76,71.8,71.74,71.8,13349.0
2023-11-28 12:45:00,71.81,71.83,71.71,71.71,27658.0,71.81,71.83,71.71,71.71,27658.0
2023-11-28 12:50:00,71.71,71.77,71.66,71.77,14227.0,71.71,71.77,71.66,71.77,14227.0
2023-11-28 12:55:00,71.77,71.77,71.69,71.75,19197.0,71.77,71.77,71.69,71.75,19197.0
2023-11-28 13:00:00,71.76,71.76,71.71,71.73,17651.0,71.76,71.76,71.71,71.73,17651.0
2023-11-28 13:05:00,71.7,71.7,71.59,71.59,13784.0,71.7,71.7,71.59,71.59,13784.0
2023-11-28 13:10:00,71.6,71.6,71.55,71.55,4109.0,71.6,71.6,71.55,71.55,4109.0
2023-11-28 13:15:00,71.58,71.59,71.51,71.54,13815.0,71.58,71.59,71.51,71.54,13815.0
2023-11-28 13:20:00,71.54,71.64,71.54,71.57,9798.0,71.54,71.64,71.54,71.57,9798.0
2023-11-28 13:25:00,71.58,71.58,71.52,71.52,4982.0,71.58,71.58,71.52,71.52,4982.0
2023-11-28 13:30:00,71.51,71.51,71.42,71.42,14860.0,71.51,71.51,71.42,71.42,14860.0
2023-11-28 13:35:00,71.41,71.49,71.38,71.47,30768.0,71.41,71.49,71.38,71.47,30768.0
2023-11-28 13:40:00,71.46,71.46,71.34,71.36,11343.0,71.46,71.46,71.34,71.36,11343.0
2023-11-28 13:45:00,71.38,71.39,71.37,71.39,2340.0,71.38,71.39,71.37,71.39,2340.0
2023-11-28 13:50:00,71.4,71.49,71.39,71.45,29452.0,71.4,71.49,71.39,71.45,29452.0
2023-11-28 13:55:00,71.47,71.47,71.38,71.42,12328.0,71.47,71.47,71.38,71.42,12328.0
2023-11-28 14:00:00,71.42,71.43,71.36,71.38,11096.0,71.42,71.43,71.36,71.38,11096.0
2023-11-28 14:05:00,71.37,71.44,71.37,71.44,12884.0,71.37,71.44,71.37,71.44,12884.0
2023-11-28 14:10:00,71.44,71.51,71.43,71.51,24716.0,71.44,71.51,71.43,71.51,24716.0
2023-11-28 14:15:00,71.52,71.52,71.4,71.4,11443.0,71.52,71.52,71.4,71.4,11443.0
2023-11-28 14:20:00,71.42,71.48,71.33,71.35,17621.0,71.42,71.48,71.33,71.35,17621.0
2023-11-28 14:25:00,71.32,71.33,71.16,71.3,38912.0,71.32,71.33,71.16,71.3,38912.0
2023-11-28 14:30:00,71.31,71.32,71.25,71.26,11751.0,71.31,71.32,71.25,71.26,11751.0
2023-11-28 14:35:00,71.29,71.32,71.28,71.31,3241.0,71.29,71.32,71.28,71.31,3241.0
2023-11-28 14:40:00,71.3,71.32,71.3,71.31,6882.0,71.3,71.32,71.3,71.31,6882.0
2023-11-28 14:45:00,71.31,71.34,71.31,71.32,7923.0,71.31,71.34,71.31,71.32,7923.0
2023-11-28 14:50:00,71.33,71.37,71.32,71.34,18973.0,71.33,71.37,71.32,71.34,18973.0
2023-11-28 14:55:00,71.34,71.36,71.3,71.3,6365.0,71.34,71.36,71.3,71.3,6365.0
2023-11-28 15:00:00,71.31,71.33,71.29,71.33,9230.0,71.31,71.33,71.29,71.33,9230.0
2023-11-28 15:05:00,71.33,71.33,71.27,71.27,12569.0,71.33,71.33,71.27,71.27,12569.0
2023-11-28 15:10:00,71.28,71.31,71.28,71.29,7820.0,71.28,71.31,71.28,71.29,7820.0
2023-11-28 15:15:00,71.29,71.3,71.28,71.29,3380.0,71.29,71.3,71.28,71.29,3380.0
2023-11-28 15:20:00,71.28,71.29,71.24,71.28,24178.0,71.28,71.29,71.24,71.28,24178.0
2023-11-28 15:25:00,71.28,71.29,71.27,71.29,6832.0,71.28,71.29,71.27,71.29,6832.0
2023-11-28 15:30:00,71.28,71.28,71.22,71.23,53434.0,71.28,71.28,71.22,71.23,53434.0
2023-11-28 15:35:00,71.24,71.29,71.22,71.28,18096.0,71.24,71.29,71.22,71.28,18096.0
2023-11-28 15:40:00,71.28,71.32,71.25,71.31,36755.0,71.28,71.32,71.25,71.31,36755.0
2023-11-28 15:45:00,71.31,71.32,71.28,71.31,44336.0,71.31,71.32,71.28,71.31,44336.0
2023-11-28 15:50:00,71.3,71.31,71.26,71.3,60021.0,71.3,71.31,71.26,71.3,60021.0
2023-11-28 15:55:00,71.29,71.29,71.24,71.25,140558.0,71.29,71.29,71.24,71.25,140558.0
2023-11-29 09:30:00,72.12,72.15,72.05,72.11,39092.0,72.12,72.15,72.05,72.11,39092.0
2023-11-29 09:35:00,72.12,72.15,71.96,72.11,23628.0,72.12,72.15,71.96,72.11,23628.0
2023-11-29 09:40:00,72.12,72.18,71.93,71.95,51828.0,72.12,72.18,71.93,71.95,51828.0
2023-11-29 09:45:00,72.0,72.0,71.71,71.76,47913.0,72.0,72.0,71.71,71.76,47913.0
2023-11-29 09:50:00,71.74,71.75,71.51,71.55,18368.0,71.74,71.75,71.51,71.55,18368.0
2023-11-29 09:55:00,71.54,71.54,71.31,71.32,41009.0,71.54,71.54,71.31,71.32,41009.0
2023-11-29 10:00:00,71.32,71.38,71.18,71.37,17173.0,71.32,71.38,71.18,71.37,17173.0
2023-11-29 10:05:00,71.39,71.43,70.98,71.07,40705.0,71.39,71.43,70.98,71.07,40705.0
2023-11-29 10:10:00,71.07,71.07,70.83,70.87,20165.0,71.07,71.07,70.83,70.87,20165.0
2023-11-29 10:15:00,70.92,71.07,70.77,70.79,30125.0,70.92,71.07,70.77,70.79,30125.0
2023-11-29 10:20:00,70.77,70.82,70.68,70.69,24056.0,70.77,70.82,70.68,70.69,24056.0
2023-11-29 10:25:00,70.65,70.94,70.6,70.91,36432.0,70.65,70.94,70.6,70.91,36432.0
2023-11-29 10:30:00,70.76,70.95,70.67,70.78,241729.0,70.76,70.95,70.67,70.78,241729.0
2023-11-29 10:35:00,70.79,71.0,70.76,70.95,38404.0,70.79,71.0,70.76,70.95,38404.0
2023-11-29 10:40:00,70.95,71.32,70.91,71.26,50201.0,70.95,71.32,70.91,71.26,50201.0
2023-11-29 10:45:00,71.29,71.41,71.18,71.39,34789.0,71.29,71.41,71.18,71.39,34789.0
2023-11-29 10:50:00,71.35,71.6,71.33,71.48,22354.0,71.35,71.6,71.33,71.48,22354.0
2023-11-29 10:55:00,71.45,71.5,71.3,71.47,14523.0,71.45,71.5,71.3,71.47,14523.0
2023-11-29 11:00:00,71.44,71.61,71.36,71.58,32850.0,71.44,71.61,71.36,71.58,32850.0
2023-11-29 11:05:00,71.54,71.72,71.47,71.7,27170.0,71.54,71.72,71.47,71.7,27170.0
2023-11-29 11:10:00,71.7,71.83,71.65,71.79,19930.0,71.7,71.83,71.65,71.79,19930.0
2023-11-29 11:15:00,71.81,71.93,71.75,71.88,17411.0,71.81,71.93,71.75,71.88,17411.0
2023-11-29 11:20:00,71.88,71.91,71.69,71.76,28536.0,71.88,71.91,71.69,71.76,28536.0
2023-11-29 11:25:00,71.78,71.87,71.66,71.77,69796.0,71.78,71.87,71.66,71.77,69796.0
2023-11-29 11:30:00,71.77,71.92,71.69,71.91,44503.0,71.77,71.92,71.69,71.91,44503.0
2023-11-29 11:35:00,71.92,72.05,71.91,71.94,36923.0,71.92,72.05,71.91,71.94,36923.0
2023-11-29 11:40:00,71.96,72.01,71.88,72.01,23251.0,71.96,72.01,71.88,72.01,23251.0
2023-11-29 11:45:00,72.0,72.1,71.96,72.08,19713.0,72.0,72.1,71.96,72.08,19713.0
2023-11-29 11:50:00,72.04,72.1,72.0,72.09,11804.0,72.04,72.1,72.0,72.09,11804.0
2023-11-29 11:55:00,72.09,72.1,71.99,72.03,25247.0,72.09,72.1,71.99,72.03,25247.0
2023-11-29 12:00:00,72.1,72.31,72.1,72.31,44832.0,72.1,72.31,72.1,72.31,44832.0
2023-11-29 12:05:00,72.31,72.37,72.24,72.34,41200.0,72.31,72.37,72.24,72.34,41200.0
2023-11-29 12:10:00,72.34,72.42,72.28,72.28,43890.0,72.34,72.42,72.28,72.28,43890.0
2023-11-29 12:15:00,72.28,72.37,72.22,72.35,15125.0,72.28,72.37,72.22,72.35,15125.0
2023-11-29 12:20:00,72.35,72.42,72.32,72.37,26664.0,72.35,72.42,72.32,72.37,26664.0
2023-11-29 12:25:00,72.4,72.41,72.22,72.24,29720.0,72.4,72.41,72.22,72.24,29720.0
2023-11-29 12:30:00,72.24,72.33,72.22,72.3,15694.0,72.24,72.33,72.22,72.3,15694.0
2023-11-29 12:35:00,72.32,72.36,72.27,72.33,31811.0,72.32,72.36,72.27,72.33,31811.0
2023-11-29 12:40:00,72.33,72.87,72.24,72.54,1017841.0,72.33,72.87,72.24,72.54,1017841.0
2023-11-29 12:45:00,72.57,72.6,72.23,72.24,162580.0,72.57,72.6,72.23,72.24,162580.0
2023-11-29 12:50:00,72.24,72.35,71.95,72.35,90185.0,72.24,72.35,71.95,72.35,90185.0
2023-11-29 12:55:00,72.35,72.57,72.35,72.49,100882.0,72.35,72.57,72.35,72.49,100882.0
2023-11-29 13:00:00,72.5,72.54,72.31,72.39,26177.0,72.5,72.54,72.31,72.39,26177.0
2023-11-29 13:05:00,72.4,72.59,72.4,72.53,40827.0,72.4,72.59,72.4,72.53,40827.0
2023-11-29 13:10:00,72.54,72.71,72.54,72.65,48927.0,72.54,72.71,72.54,72.65,48927.0
2023-11-29 13:15:00,72.66,72.66,72.47,72.56,38547.0,72.66,72.66,72.47,72.56,38547.0
2023-11-29 13:20:00,72.55,72.55,72.28,72.37,45563.0,72.55,72.55,72.28,72.37,45563.0
2023-11-29 13:25:00,72.38,72.4,72.31,72.37,9200.0,72.38,72.4,72.31,72.37,9200.0
2023-11-29 13:30:00,72.37,72.47,72.32,72.34,19315.0,72.37,72.47,72.32,72.34,19315.0
2023-11-29 13:35:00,72.38,72.42,72.36,72.36,9393.0,72.38,72.42,72.36,72.36,9393.0
2023-11-29 13:40:00,72.34,72.37,72.29,72.31,26479.0,72.34,72.37,72.29,72.31,26479.0
2023-11-29 13:45:00,72.33,72.41,72.32,72.41,7270.0,72.33,72.41,72.32,72.41,7270.0
2023-11-29 13:50:00,72.41,72.5,72.39,72.49,26239.0,72.41,72.5,72.39,72.49,26239.0
2023-11-29 13:55:00,72.5,72.52,72.42,72.46,44426.0,72.5,72.52,72.42,72.46,44426.0
2023-11-29 14:00:00,72.46,72.6,72.46,72.55,25970.0,72.46,72.6,72.46,72.55,25970.0
2023-11-29 14:05:00,72.55,72.64,72.55,72.62,28473.0,72.55,72.64,72.55,72.62,28473.0
2023-11-29 14:10:00,72.64,72.7,72.6,72.63,32853.0,72.64,72.7,72.6,72.63,32853.0
2023-11-29 14:15:00,72.63,72.67,72.59,72.61,41126.0,72.63,72.67,72.59,72.61,41126.0
2023-11-29 14:20:00,72.6,72.63,72.42,72.5,29073.0,72.6,72.63,72.42,72.5,29073.0
2023-11-29 14:25:00,72.48,72.69,72.45,72.59,43555.0,72.48,72.69,72.45,72.59,43555.0
2023-11-29 14:30:00,72.58,72.67,72.53,72.67,11900.0,72.58,72.67,72.53,72.67,11900.0
2023-11-29 14:35:00,72.66,72.68,72.59,72.61,17073.0,72.66,72.68,72.59,72.61,17073.0
2023-11-29 14:40:00,72.6,72.63,72.59,72.59,17046.0,72.6,72.63,72.59,72.59,17046.0
2023-11-29 14:45:00,72.59,72.67,72.59,72.64,21474.0,72.59,72.67,72.59,72.64,21474.0
2023-11-29 14:50:00,72.65,72.69,72.63,72.67,35571.0,72.65,72.69,72.63,72.67,35571.0
2023-11-29 14:55:00,72.67,72.69,72.65,72.66,8836.0,72.67,72.69,72.65,72.66,8836.0
2023-11-29 15:00:00,72.65,72.7,72.65,72.7,74077.0,72.65,72.7,72.65,72.7,74077.0
2023-11-29 15:05:00,72.7,72.82,72.7,72.81,41179.0,72.7,72.82,72.7,72.81,41179.0
2023-11-29 15:10:00,72.81,72.82,72.74,72.75,15737.0,72.81,72.82,72.74,72.75,15737.0
2023-11-29 15:15:00,72.73,72.75,72.65,72.68,34138.0,72.73,72.75,72.65,72.68,34138.0
2023-11-29 15:20:00,72.67,72.71,72.64,72.65,59995.0,72.67,72.71,72.64,72.65,59995.0
2023-11-29 15:25:00,72.65,72.66,72.57,72.59,13058.0,72.65,72.66,72.57,72.59,13058.0
2023-11-29 15:30:00,72.59,72.64,72.57,72.57,54045.0,72.59,72.64,72.57,72.57,54045.0
2023-11-29 15:35:00,72.58,72.58,72.53,72.53,18803.0,72.58,72.58,72.53,72.53,18803.0
2023-11-29 15:40:00,72.53,72.55,72.51,72.54,30208.0,72.53,72.55,72.51,72.54,30208.0
2023-11-29 15:45:00,72.54,72.55,72.49,72.54,28112.0,72.54,72.55,72.49,72.54,28112.0
2023-11-29 15:50:00,72.53,72.55,72.51,72.53,58047.0,72.53,72.55,72.51,72.53,58047.0
2023-11-29 15:55:00,72.54,72.55,72.5,72.53,109827.0,72.54,72.55,72.5,72.53,109827.0
2023-11-30 09:30:00,73.5,73.72,73.42,73.6,141925.0,73.5,73.72,73.42,73.6,141925.0
2023-11-30 09:35:00,73.61,74.21,73.58,74.09,510023.0,73.61,74.21,73.58,74.09,510023.0
2023-11-30 09:40:00,74.08,74.11,73.48,73.5,206387.0,74.08,74.11,73.48,73.5,206387.0
2023-11-30 09:45:00,73.48,73.67,73.39,73.44,152891.0,73.48,73.67,73.39,73.44,152891.0
2023-11-30 09:50:00,73.43,73.55,73.11,73.44,306341.0,73.43,73.55,73.11,73.44,306341.0
2023-11-30 09:55:00,73.42,73.57,73.38,73.56,68584.0,73.42,73.57,73.38,73.56,68584.0
2023-11-30 10:00:00,73.58,73.74,73.54,73.73,100390.0,73.58,73.74,73.54,73.73,100390.0
2023-11-30 10:05:00,73.74,73.76,73.6,73.74,89994.0,73.74,73.76,73.6,73.74,89994.0
2023-11-30 10:10:00,73.76,74.04,73.72,73.8,265373.0,73.76,74.04,73.72,73.8,265373.0
2023-11-30 10:15:00,73.78,74.0,73.77,73.92,90871.0,73.78,74.0,73.77,73.92,90871.0
2023-11-30 10:20:00,73.92,73.93,73.68,73.68,177020.0,73.92,73.93,73.68,73.68,177020.0
2023-11-30 10:25:00,73.71,73.74,73.27,73.37,137104.0,73.71,73.74,73.27,73.37,137104.0
2023-11-30 10:30:00,73.34,73.43,72.8,73.07,186756.0,73.34,73.43,72.8,73.07,186756.0
2023-11-30 10:35:00,73.09,73.12,72.95,73.03,69146.0,73.09,73.12,72.95,73.03,69146.0
2023-11-30 10:40:00,73.02,73.15,72.23,72.24,159233.0,73.02,73.15,72.23,72.24,159233.0
2023-11-30 10:45:00,72.28,72.67,72.06,72.64,176444.0,72.28,72.67,72.06,72.64,176444.0
2023-11-30 10:50:00,72.62,72.65,72.06,72.16,121644.0,72.62,72.65,72.06,72.16,121644.0
2023-11-30 10:55:00,72.15,72.28,71.61,71.71,195906.0,72.15,72.28,71.61,71.71,195906.0
2023-11-30 11:00:00,71.7,71.9,71.53,71.87,153806.0,71.7,71.9,71.53,71.87,153806.0
2023-11-30 11:05:00,71.87,71.87,71.59,71.61,96664.0,71.87,71.87,71.59,71.61,96664.0
2023-11-30 11:10:00,71.6,71.6,71.03,71.27,300857.0,71.6,71.6,71.03,71.27,300857.0
2023-11-30 11:15:00,71.26,71.41,70.98,71.04,141098.0,71.26,71.41,70.98,71.04,141098.0
2023-11-30 11:20:00,71.03,71.03,70.25,70.82,428879.0,71.03,71.03,70.25,70.82,428879.0
2023-11-30 11:25:00,70.79,70.8,70.14,70.22,174668.0,70.79,70.8,70.14,70.22,174668.0
2023-11-30 11:30:00,70.18,70.47,70.04,70.38,280407.0,70.18,70.47,70.04,70.38,280407.0
2023-11-30 11:35:00,70.38,70.77,70.17,70.6,250655.0,70.38,70.77,70.17,70.6,250655.0
2023-11-30 11:40:00,70.58,70.7,70.32,70.36,79165.0,70.58,70.7,70.32,70.36,79165.0
2023-11-30 11:45:00,70.37,70.62,70.37,70.57,82113.0,70.37,70.62,70.37,70.57,82113.0
2023-11-30 11:50:00,70.52,70.53,70.08,70.2,175688.0,70.52,70.53,70.08,70.2,175688.0
2023-11-30 11:55:00,70.17,70.38,70.03,70.37,165220.0,70.17,70.38,70.03,70.37,165220.0
2023-11-30 12:00:00,70.36,70.63,70.26,70.47,94316.0,70.36,70.63,70.26,70.47,94316.0
2023-11-30 12:05:00,70.45,70.77,70.45,70.77,81421.0,70.45,70.77,70.45,70.77,81421.0
2023-11-30 12:10:00,70.75,71.01,70.73,70.98,129897.0,70.75,71.01,70.73,70.98,129897.0
2023-11-30 12:15:00,70.98,70.98,70.76,70.86,73635.0,70.98,70.98,70.76,70.86,73635.0
2023-11-30 12:20:00,70.84,70.89,70.78,70.79,26636.0,70.84,70.89,70.78,70.79,26636.0
2023-11-30 12:25:00,70.81,70.86,70.65,70.7,45893.0,70.81,70.86,70.65,70.7,45893.0
2023-11-30 12:30:00,70.71,70.94,70.7,70.93,44410.0,70.71,70.94,70.7,70.93,44410.0
2023-11-30 12:35:00,70.93,71.51,70.92,71.41,95537.0,70.93,71.51,70.92,71.41,95537.0
2023-11-30 12:40:00,71.4,71.55,71.21,71.32,238838.0,71.4,71.55,71.21,71.32,238838.0
2023-11-30 12:45:00,71.31,71.75,71.29,71.73,123689.0,71.31,71.75,71.29,71.73,123689.0
2023-11-30 12:50:00,71.73,71.86,71.66,71.72,70804.0,71.73,71.86,71.66,71.72,70804.0
2023-11-30 12:55:00,71.68,71.68,71.22,71.27,100633.0,71.68,71.68,71.22,71.27,100633.0
2023-11-30 13:00:00,71.27,71.46,71.23,71.43,33838.0,71.27,71.46,71.23,71.43,33838.0
2023-11-30 13:05:00,71.44,71.56,71.43,71.56,62629.0,71.44,71.56,71.43,71.56,62629.0
2023-11-30 13:10:00,71.56,71.6,71.45,71.54,42865.0,71.56,71.6,71.45,71.54,42865.0
2023-11-30 13:15:00,71.53,71.67,71.42,71.66,36194.0,71.53,71.67,71.42,71.66,36194.0
2023-11-30 13:20:00,71.66,71.7,71.58,71.59,25216.0,71.66,71.7,71.58,71.59,25216.0
2023-11-30 13:25:00,71.63,71.65,71.21,71.25,52185.0,71.63,71.65,71.21,71.25,52185.0
2023-11-30 13:30:00,71.27,71.31,70.96,70.96,24574.0,71.27,71.31,70.96,70.96,24574.0
2023-11-30 13:35:00,70.95,71.03,70.91,71.02,26175.0,70.95,71.03,70.91,71.02,26175.0
2023-11-30 13:40:00,71.02,71.08,70.9,70.97,22395.0,71.02,71.08,70.9,70.97,22395.0
2023-11-30 13:45:00,70.96,71.19,70.9,71.17,19792.0,70.96,71.19,70.9,71.17,19792.0
2023-11-30 13:50:00,71.16,71.16,70.67,70.83,21899.0,71.16,71.16,70.67,70.83,21899.0
2023-11-30 13:55:00,70.84,70.93,70.77,70.79,25713.0,70.84,70.93,70.77,70.79,25713.0
2023-11-30 14:00:00,70.77,70.95,70.77,70.93,22839.0,70.77,70.95,70.77,70.93,22839.0
2023-11-30 14:05:00,70.9,70.93,70.77,70.81,24851.0,70.9,70.93,70.77,70.81,24851.0
2023-11-30 14:10:00,70.81,70.91,70.76,70.76,26115.0,70.81,70.91,70.76,70.76,26115.0
2023-11-30 14:15:00,70.73,70.73,70.52,70.52,65157.0,70.73,70.73,70.52,70.52,65157.0
2023-11-30 14:20:00,70.56,70.69,70.52,70.63,54909.0,70.56,70.69,70.52,70.63,54909.0
2023-11-30 14:25:00,70.66,70.92,70.6,70.92,62339.0,70.66,70.92,70.6,70.92,62339.0
2023-11-30 14:30:00,70.92,71.04,70.92,70.94,39326.0,70.92,71.04,70.92,70.94,39326.0
2023-11-30 14:35:00,70.94,71.04,70.94,70.94,39592.0,70.94,71.04,70.94,70.94,39592.0
2023-11-30 14:40:00,70.93,70.99,70.91,70.97,15326.0,70.93,70.99,70.91,70.97,15326.0
2023-11-30 14:45:00,70.98,71.01,70.95,70.96,14901.0,70.98,71.01,70.95,70.96,14901.0
2023-11-30 14:50:00,70.98,70.98,70.9,70.92,21872.0,70.98,70.98,70.9,70.92,21872.0
2023-11-30 14:55:00,70.92,71.01,70.9,71.01,5232.0,70.92,71.01,70.9,71.01,5232.0
2023-11-30 15:00:00,71.01,71.05,70.99,71.05,13123.0,71.01,71.05,70.99,71.05,13123.0
2023-11-30 15:05:00,71.06,71.07,71.0,71.0,8070.0,71.06,71.07,71.0,71.0,8070.0
2023-11-30 15:10:00,71.0,71.03,70.99,71.03,10757.0,71.0,71.03,70.99,71.03,10757.0
2023-11-30 15:15:00,71.03,71.03,70.96,70.99,6126.0,71.03,71.03,70.96,70.99,6126.0
2023-11-30 15:20:00,70.98,70.99,70.94,70.95,6142.0,70.98,70.99,70.94,70.95,6142.0
2023-11-30 15:25:00,70.93,70.98,70.9,70.96,30503.0,70.93,70.98,70.9,70.96,30503.0
2023-11-30 15:30:00,70.97,70.98,70.86,70.9,38479.0,70.97,70.98,70.86,70.9,38479.0
2023-11-30 15:35:00,70.9,70.91,70.84,70.88,42541.0,70.9,70.91,70.84,70.88,42541.0
2023-11-30 15:40:00,70.88,70.9,70.86,70.89,28951.0,70.88,70.9,70.86,70.89,28951.0
2023-11-30 15:45:00,70.88,70.89,70.77,70.79,100528.0,70.88,70.89,70.77,70.79,100528.0
2023-11-30 15:50:00,70.79,70.8,70.65,70.66,118610.0,70.79,70.8,70.65,70.66,118610.0
2023-11-30 15:55:00,70.66,70.67,70.09,70.14,581008.0,70.66,70.67,70.09,70.14,581008.0
2023-12-01 09:30:00,70.93,70.97,70.7,70.97,61495.0,70.93,70.97,70.7,70.97,61495.0
2023-12-01 09:35:00,70.96,71.07,70.92,70.96,36360.0,70.96,71.07,70.92,70.96,36360.0
2023-12-01 09:40:00,70.98,71.09,70.94,71.07,18169.0,70.98,71.09,70.94,71.07,18169.0
2023-12-01 09:45:00,71.07,71.09,70.95,71.06,24400.0,71.07,71.09,70.95,71.06,24400.0
2023-12-01 09:50:00,71.06,71.1,70.95,70.98,25773.0,71.06,71.1,70.95,70.98,25773.0
2023-12-01 09:55:00,70.98,71.2,70.94,71.2,53937.0,70.98,71.2,70.94,71.2,53937.0
2023-12-01 10:00:00,71.24,71.47,71.19,71.44,80520.0,71.24,71.47,71.19,71.44,80520.0
2023-12-01 10:05:00,71.42,71.51,71.38,71.45,44397.0,71.42,71.51,71.38,71.45,44397.0
2023-12-01 10:10:00,71.46,71.6,71.46,71.5,32440.0,71.46,71.6,71.46,71.5,32440.0
2023-12-01 10:15:00,71.52,71.54,71.22,71.25,57402.0,71.52,71.54,71.22,71.25,57402.0
2023-12-01 10:20:00,71.25,71.25,71.02,71.08,39889.0,71.25,71.25,71.02,71.08,39889.0
2023-12-01 10:25:00,71.07,71.09,70.9,70.96,24900.0,71.07,71.09,70.9,70.96,24900.0
2023-12-01 10:30:00,70.95,71.27,70.95,71.25,18504.0,70.95,71.27,70.95,71.25,18504.0
2023-12-01 10:35:00,71.2,71.24,70.79,70.81,16916.0,71.2,71.24,70.79,70.81,16916.0
2023-12-01 10:40:00,70.88,70.96,70.81,70.96,28832.0,70.88,70.96,70.81,70.96,28832.0
2023-12-01 10:45:00,70.97,71.02,70.88,70.99,23512.0,70.97,71.02,70.88,70.99,23512.0
2023-12-01 10:50:00,70.92,71.1,70.84,71.08,19085.0,70.92,71.1,70.84,71.08,19085.0
2023-12-01 10:55:00,71.08,71.21,71.04,71.17,12106.0,71.08,71.21,71.04,71.17,12106.0
2023-12-01 11:00:00,71.18,71.18,70.85,71.03,36676.0,71.18,71.18,70.85,71.03,36676.0
2023-12-01 11:05:00,71.03,71.03,70.82,70.95,23234.0,71.03,71.03,70.82,70.95,23234.0
2023-12-01 11:10:00,70.94,70.98,70.71,70.71,25043.0,70.94,70.98,70.71,70.71,25043.0
2023-12-01 11:15:00,70.71,70.89,70.71,70.8,17728.0,70.71,70.89,70.71,70.8,17728.0
2023-12-01 11:20:00,70.78,70.98,70.7,70.92,20686.0,70.78,70.98,70.7,70.92,20686.0
2023-12-01 11:25:00,70.98,71.32,70.98,71.26,57699.0,70.98,71.32,70.98,71.26,57699.0
2023-12-01 11:30:00,71.26,71.38,71.15,71.23,31899.0,71.26,71.38,71.15,71.23,31899.0
2023-12-01 11:35:00,71.17,71.25,71.06,71.23,16314.0,71.17,71.25,71.06,71.23,16314.0
2023-12-01 11:40:00,71.26,71.29,71.1,71.21,11186.0,71.26,71.29,71.1,71.21,11186.0
2023-12-01 11:45:00,71.22,71.3,71.15,71.19,18189.0,71.22,71.3,71.15,71.19,18189.0
2023-12-01 11:50:00,71.2,71.34,71.09,71.29,14429.0,71.2,71.34,71.09,71.29,14429.0
2023-12-01 11:55:00,71.31,71.32,71.13,71.16,29471.0,71.31,71.32,71.13,71.16,29471.0
2023-12-01 12:00:00,71.1,71.24,71.05,71.18,12972.0,71.1,71.24,71.05,71.18,12972.0
2023-12-01 12:05:00,71.19,71.26,71.09,71.13,12057.0,71.19,71.26,71.09,71.13,12057.0
2023-12-01 12:10:00,71.13,71.29,71.13,71.23,63873.0,71.13,71.29,71.13,71.23,63873.0
2023-12-01 12:15:00,71.25,71.25,71.11,71.12,11224.0,71.25,71.25,71.11,71.12,11224.0
2023-12-01 12:20:00,71.13,71.2,71.01,71.02,49063.0,71.13,71.2,71.01,71.02,49063.0
2023-12-01 12:25:00,71.01,71.1,70.98,71.01,22422.0,71.01,71.1,70.98,71.01,22422.0
2023-12-01 12:30:00,71.02,71.13,70.9,71.12,17065.0,71.02,71.13,70.9,71.12,17065.0
2023-12-01 12:35:00,71.1,71.34,71.1,71.26,16138.0,71.1,71.34,71.1,71.26,16138.0
2023-12-01 12:40:00,71.26,71.26,71.01,71.1,16102.0,71.26,71.26,71.01,71.1,16102.0
2023-12-01 12:45:00,71.14,71.3,71.14,71.21,13668.0,71.14,71.3,71.14,71.21,13668.0
2023-12-01 12:50:00,71.21,71.29,71.15,71.28,25503.0,71.21,71.29,71.15,71.28,25503.0
2023-12-01 12:55:00,71.29,71.37,71.21,71.24,39930.0,71.29,71.37,71.21,71.24,39930.0
2023-12-01 13:00:00,71.26,71.26,71.09,71.09,28892.0,71.26,71.26,71.09,71.09,28892.0
2023-12-01 13:05:00,71.07,71.07,70.53,70.56,57009.0,71.07,71.07,70.53,70.56,57009.0
2023-12-01 13:10:00,70.6,70.6,70.17,70.17,37732.0,70.6,70.6,70.17,70.17,37732.0
2023-12-01 13:15:00,70.16,70.21,69.82,69.84,142335.0,70.16,70.21,69.82,69.84,142335.0
2023-12-01 13:20:00,69.83,69.84,69.49,69.54,98089.0,69.83,69.84,69.49,69.54,98089.0
2023-12-01 13:25:00,69.49,69.71,69.49,69.58,72259.0,69.49,69.71,69.49,69.58,72259.0
2023-12-01 13:30:00,69.55,69.72,69.45,69.7,56110.0,69.55,69.72,69.45,69.7,56110.0
2023-12-01 13:35:00,69.7,69.74,69.57,69.7,71013.0,69.7,69.74,69.57,69.7,71013.0
2023-12-01 13:40:00,69.72,69.87,69.61,69.79,61280.0,69.72,69.87,69.61,69.79,61280.0
2023-12-01 13:45:00,69.74,69.79,69.58,69.59,51488.0,69.74,69.79,69.58,69.59,51488.0
2023-12-01 13:50:00,69.57,69.65,69.49,69.52,97671.0,69.57,69.65,69.49,69.52,97671.0
2023-12-01 13:55:00,69.55,69.55,69.37,69.37,73817.0,69.55,69.55,69.37,69.37,73817.0
2023-12-01 14:00:00,69.38,69.6,69.38,69.42,145301.0,69.38,69.6,69.38,69.42,145301.0
2023-12-01 14:05:00,69.41,69.44,69.34,69.38,46635.0,69.41,69.44,69.34,69.38,46635.0
2023-12-01 14:10:00,69.38,69.51,69.37,69.5,34684.0,69.38,69.51,69.37,69.5,34684.0
2023-12-01 14:15:00,69.49,69.53,69.38,69.41,32932.0,69.49,69.53,69.38,69.41,32932.0
2023-12-01 14:20:00,69.41,69.42,69.18,69.18,180827.0,69.41,69.42,69.18,69.18,180827.0
2023-12-01 14:25:00,69.22,69.29,69.09,69.12,67979.0,69.22,69.29,69.09,69.12,67979.0
2023-12-01 14:30:00,69.12,69.17,69.04,69.12,40632.0,69.12,69.17,69.04,69.12,40632.0
2023-12-01 14:35:00,69.12,69.22,69.11,69.21,60002.0,69.12,69.22,69.11,69.21,60002.0
2023-12-01 14:40:00,69.2,69.41,69.18,69.4,52431.0,69.2,69.41,69.18,69.4,52431.0
2023-12-01 14:45:00,69.4,69.57,69.38,69.56,54939.0,69.4,69.57,69.38,69.56,54939.0
2023-12-01 14:50:00,69.57,69.6,69.47,69.48,19744.0,69.57,69.6,69.47,69.48,19744.0
2023-12-01 14:55:00,69.47,69.47,69.4,69.43,32354.0,69.47,69.47,69.4,69.43,32354.0
2023-12-01 15:00:00,69.43,69.43,69.34,69.38,20182.0,69.43,69.43,69.34,69.38,20182.0
2023-12-01 15:05:00,69.38,69.41,69.3,69.34,41795.0,69.38,69.41,69.3,69.34,41795.0
2023-12-01 15:10:00,69.34,69.4,69.33,69.39,25545.0,69.34,69.4,69.33,69.39,25545.0
2023-12-01 15:15:00,69.38,69.41,69.34,69.39,34541.0,69.38,69.41,69.34,69.39,34541.0
2023-12-01 15:20:00,69.38,69.39,69.35,69.36,24010.0,69.38,69.39,69.35,69.36,24010.0
2023-12-01 15:25:00,69.35,69.37,69.31,69.36,31339.0,69.35,69.37,69.31,69.36,31339.0
2023-12-01 15:30:00,69.36,69.4,69.35,69.38,32413.0,69.36,69.4,69.35,69.38,32413.0
2023-12-01 15:35:00,69.39,69.39,69.35,69.36,33117.0,69.39,69.39,69.35,69.36,33117.0
2023-12-01 15:40:00,69.35,69.38,69.31,69.33,58013.0,69.35,69.38,69.31,69.33,58013.0
2023-12-01 15:45:00,69.33,69.35,69.29,69.31,88854.0,69.33,69.35,69.29,69.31,88854.0
2023-12-01 15:50:00,69.32,69.33,69.27,69.31,103141.0,69.32,69.33,69.27,69.31,103141.0
2023-12-01 15:55:00,69.31,69.33,69.25,69.26,398955.0,69.31,69.33,69.25,69.26,398955.0
2023-12-04 09:30:00,68.66,68.72,68.4,68.4,65302.0,68.66,68.72,68.4,68.4,65302.0
2023-12-04 09:35:00,68.4,68.69,68.37,68.51,201118.0,68.4,68.69,68.37,68.51,201118.0
2023-12-04 09:40:00,68.49,68.58,68.39,68.55,248712.0,68.49,68.58,68.39,68.55,248712.0
2023-12-04 09:45:00,68.54,68.57,68.3,68.31,84161.0,68.54,68.57,68.3,68.31,84161.0
2023-12-04 09:50:00,68.3,68.36,68.14,68.16,118690.0,68.3,68.36,68.14,68.16,118690.0
2023-12-04 09:55:00,68.18,68.22,68.1,68.11,49388.0,68.18,68.22,68.1,68.11,49388.0
2023-12-04 10:00:00,68.1,68.12,67.88,67.9,290544.0,68.1,68.12,67.88,67.9,290544.0
2023-12-04 10:05:00,67.89,68.13,67.87,68.05,68882.0,67.89,68.13,67.87,68.05,68882.0
2023-12-04 10:10:00,68.04,68.57,68.0,68.48,113103.0,68.04,68.57,68.0,68.48,113103.0
2023-12-04 10:15:00,68.47,68.86,68.34,68.84,85997.0,68.47,68.86,68.34,68.84,85997.0
2023-12-04 10:20:00,68.84,69.25,68.71,69.18,289306.0,68.84,69.25,68.71,69.18,289306.0
2023-12-04 10:25:00,69.19,69.47,69.12,69.39,203752.0,69.19,69.47,69.12,69.39,203752.0
2023-12-04 10:30:00,69.39,69.52,69.26,69.37,62829.0,69.39,69.52,69.26,69.37,62829.0
2023-12-04 10:35:00,69.38,69.77,69.38,69.57,98903.0,69.38,69.77,69.38,69.57,98903.0
2023-12-04 10:40:00,69.59,69.62,69.3,69.3,49898.0,69.59,69.62,69.3,69.3,49898.0
2023-12-04 10:45:00,69.3,69.38,69.13,69.14,46762.0,69.3,69.38,69.13,69.14,46762.0
2023-12-04 10:50:00,69.14,69.26,69.05,69.05,16291.0,69.14,69.26,69.05,69.05,16291.0
2023-12-04 10:55:00,69.12,69.2,68.89,68.89,26051.0,69.12,69.2,68.89,68.89,26051.0
2023-12-04 11:00:00,68.86,69.06,68.78,68.93,49220.0,68.86,69.06,68.78,68.93,49220.0
2023-12-04 11:05:00,68.93,68.98,68.77,68.98,50879.0,68.93,68.98,68.77,68.98,50879.0
2023-12-04 11:10:00,68.99,69.12,68.93,69.11,69249.0,68.99,69.12,68.93,69.11,69249.0
2023-12-04 11:15:00,69.05,69.06,68.85,68.94,14926.0,69.05,69.06,68.85,68.94,14926.0
2023-12-04 11:20:00,68.98,68.98,68.67,68.7,29189.0,68.98,68.98,68.67,68.7,29189.0
2023-12-04 11:25:00,68.7,68.84,68.59,68.63,31855.0,68.7,68.84,68.59,68.63,31855.0
2023-12-04 11:30:00,68.66,69.38,68.65,69.19,600852.0,68.66,69.38,68.65,69.19,600852.0
2023-12-04 11:35:00,69.18,69.18,68.63,68.68,38458.0,69.18,69.18,68.63,68.68,38458.0
2023-12-04 11:40:00,68.66,68.77,68.55,68.65,15554.0,68.66,68.77,68.55,68.65,15554.0
2023-12-04 11:45:00,68.64,68.67,68.54,68.65,12524.0,68.64,68.67,68.54,68.65,12524.0
2023-12-04 11:50:00,68.66,68.75,68.6,68.67,20425.0,68.66,68.75,68.6,68.67,20425.0
2023-12-04 11:55:00,68.63,68.7,68.54,68.63,29106.0,68.63,68.7,68.54,68.63,29106.0
2023-12-04 12:00:00,68.64,68.84,68.64,68.8,13245.0,68.64,68.84,68.64,68.8,13245.0
2023-12-04 12:05:00,68.81,69.03,68.78,68.92,14596.0,68.81,69.03,68.78,68.92,14596.0
2023-12-04 12:10:00,68.9,68.9,68.76,68.8,11651.0,68.9,68.9,68.76,68.8,11651.0
2023-12-04 12:15:00,68.8,68.8,68.54,68.56,23121.0,68.8,68.8,68.54,68.56,23121.0
2023-12-04 12:20:00,68.58,68.61,68.48,68.5,29266.0,68.58,68.61,68.48,68.5,29266.0
2023-12-04 12:25:00,68.5,68.7,68.5,68.63,15464.0,68.5,68.7,68.5,68.63,15464.0
2023-12-04 12:30:00,68.63,68.83,68.57,68.82,8390.0,68.63,68.83,68.57,68.82,8390.0
2023-12-04 12:35:00,68.84,68.87,68.73,68.77,10504.0,68.84,68.87,68.73,68.77,10504.0
2023-12-04 12:40:00,68.77,68.86,68.68,68.79,10357.0,68.77,68.86,68.68,68.79,10357.0
2023-12-04 12:45:00,68.81,68.88,68.66,68.69,9361.0,68.81,68.88,68.66,68.69,9361.0
2023-12-04 12:50:00,68.69,68.89,68.68,68.88,9200.0,68.69,68.89,68.68,68.88,9200.0
2023-12-04 12:55:00,68.85,68.97,68.79,68.97,14020.0,68.85,68.97,68.79,68.97,14020.0
2023-12-04 13:00:00,68.98,68.99,68.84,68.84,14004.0,68.98,68.99,68.84,68.84,14004.0
2023-12-04 13:05:00,68.88,68.88,68.73,68.73,7031.0,68.88,68.88,68.73,68.73,7031.0
2023-12-04 13:10:00,68.72,68.75,68.62,68.62,10419.0,68.72,68.75,68.62,68.62,10419.0
2023-12-04 13:15:00,68.61,68.71,68.56,68.66,12061.0,68.61,68.71,68.56,68.66,12061.0
2023-12-04 13:20:00,68.7,68.74,68.63,68.63,6263.0,68.7,68.74,68.63,68.63,6263.0
2023-12-04 13:25:00,68.64,68.67,68.43,68.49,72431.0,68.64,68.67,68.43,68.49,72431.0
2023-12-04 13:30:00,68.44,68.5,68.4,68.5,11182.0,68.44,68.5,68.4,68.5,11182.0
2023-12-04 13:35:00,68.49,68.57,68.43,68.43,15753.0,68.49,68.57,68.43,68.43,15753.0
2023-12-04 13:40:00,68.41,68.47,68.39,68.46,9557.0,68.41,68.47,68.39,68.46,9557.0
2023-12-04 13:45:00,68.47,68.51,68.4,68.41,10020.0,68.47,68.51,68.4,68.41,10020.0
2023-12-04 13:50:00,68.41,68.54,68.36,68.48,58278.0,68.41,68.54,68.36,68.48,58278.0
2023-12-04 13:55:00,68.49,68.55,68.38,68.38,11847.0,68.49,68.55,68.38,68.38,11847.0
2023-12-04 14:00:00,68.4,68.47,68.36,68.47,19565.0,68.4,68.47,68.36,68.47,19565.0
2023-12-04 14:05:00,68.46,68.5,68.42,68.44,14204.0,68.46,68.5,68.42,68.44,14204.0
2023-12-04 14:10:00,68.43,68.44,68.28,68.28,19932.0,68.43,68.44,68.28,68.28,19932.0
2023-12-04 14:15:00,68.27,68.34,68.27,68.3,60637.0,68.27,68.34,68.27,68.3,60637.0
2023-12-04 14:20:00,68.29,68.3,68.23,68.29,21680.0,68.29,68.3,68.23,68.29,21680.0
2023-12-04 14:25:00,68.27,68.32,68.2,68.23,101932.0,68.27,68.32,68.2,68.23,101932.0
2023-12-04 14:30:00,68.24,68.38,68.24,68.35,22398.0,68.24,68.38,68.24,68.35,22398.0
2023-12-04 14:35:00,68.31,68.31,68.22,68.3,36253.0,68.31,68.31,68.22,68.3,36253.0
2023-12-04 14:40:00,68.29,68.32,68.26,68.32,13896.0,68.29,68.32,68.26,68.32,13896.0
2023-12-04 14:45:00,68.31,68.39,68.3,68.39,42899.0,68.31,68.39,68.3,68.39,42899.0
2023-12-04 14:50:00,68.39,68.4,68.36,68.39,10846.0,68.39,68.4,68.36,68.39,10846.0
2023-12-04 14:55:00,68.38,68.49,68.36,68.48,31207.0,68.38,68.49,68.36,68.48,31207.0
2023-12-04 15:00:00,68.48,68.49,68.45,68.47,7796.0,68.48,68.49,68.45,68.47,7796.0
2023-12-04 15:05:00,68.46,68.46,68.44,68.45,14140.0,68.46,68.46,68.44,68.45,14140.0
2023-12-04 15:10:00,68.46,68.48,68.44,68.47,5983.0,68.46,68.48,68.44,68.47,5983.0
2023-12-04 15:15:00,68.48,68.49,68.45,68.45,5177.0,68.48,68.49,68.45,68.45,5177.0
2023-12-04 15:20:00,68.45,68.52,68.44,68.51,32927.0,68.45,68.52,68.44,68.51,32927.0
2023-12-04 15:25:00,68.51,68.51,68.48,68.48,3601.0,68.51,68.51,68.48,68.48,3601.0
2023-12-04 15:30:00,68.47,68.47,68.43,68.46,6349.0,68.47,68.47,68.43,68.46,6349.0
2023-12-04 15:35:00,68.45,68.47,68.43,68.46,20380.0,68.45,68.47,68.43,68.46,20380.0
2023-12-04 15:40:00,68.46,68.49,68.44,68.47,14723.0,68.46,68.49,68.44,68.47,14723.0
2023-12-04 15:45:00,68.46,68.5,68.44,68.48,41471.0,68.46,68.5,68.44,68.48,41471.0
2023-12-04 15:50:00,68.49,68.54,68.49,68.53,49588.0,68.49,68.54,68.49,68.53,49588.0
2023-12-04 15:55:00,68.53,68.54,68.47,68.48,109523.0,68.53,68.54,68.47,68.48,109523.0
2023-12-05 09:30:00,68.74,68.78,68.6,68.78,23922.0,68.74,68.78,68.6,68.78,23922.0
2023-12-05 09:35:00,68.81,68.88,68.71,68.8,26959.0,68.81,68.88,68.71,68.8,26959.0
2023-12-05 09:40:00,68.8,68.96,68.67,68.92,46011.0,68.8,68.96,68.67,68.92,46011.0
2023-12-05 09:45:00,68.94,69.12,68.91,69.02,59155.0,68.94,69.12,68.91,69.02,59155.0
2023-12-05 09:50:00,69.0,69.1,68.76,68.8,34274.0,69.0,69.1,68.76,68.8,34274.0
2023-12-05 09:55:00,68.79,69.01,68.78,68.98,11275.0,68.79,69.01,68.78,68.98,11275.0
2023-12-05 10:00:00,68.97,69.24,68.97,69.1,64047.0,68.97,69.24,68.97,69.1,64047.0
2023-12-05 10:05:00,69.12,69.23,68.96,68.98,34271.0,69.12,69.23,68.96,68.98,34271.0
2023-12-05 10:10:00,69.01,69.19,68.99,69.02,36821.0,69.01,69.19,68.99,69.02,36821.0
2023-12-05 10:15:00,68.99,69.07,68.89,68.92,53558.0,68.99,69.07,68.89,68.92,53558.0
2023-12-05 10:20:00,68.93,69.15,68.88,69.04,24002.0,68.93,69.15,68.88,69.04,24002.0
2023-12-05 10:25:00,69.06,69.14,68.93,69.05,27349.0,69.06,69.14,68.93,69.05,27349.0
2023-12-05 10:30:00,69.08,69.22,68.71,68.71,56130.0,69.08,69.22,68.71,68.71,56130.0
2023-12-05 10:35:00,68.7,68.81,68.67,68.67,42221.0,68.7,68.81,68.67,68.67,42221.0
2023-12-05 10:40:00,68.68,68.73,68.56,68.63,41309.0,68.68,68.73,68.56,68.63,41309.0
2023-12-05 10:45:00,68.61,68.81,68.56,68.76,13507.0,68.61,68.81,68.56,68.76,13507.0
2023-12-05 10:50:00,68.69,68.71,68.41,68.53,63429.0,68.69,68.71,68.41,68.53,63429.0
2023-12-05 10:55:00,68.52,68.63,68.44,68.61,44756.0,68.52,68.63,68.44,68.61,44756.0
2023-12-05 11:00:00,68.54,68.61,68.44,68.6,85507.0,68.54,68.61,68.44,68.6,85507.0
2023-12-05 11:05:00,68.6,68.76,68.52,68.71,34536.0,68.6,68.76,68.52,68.71,34536.0
2023-12-05 11:10:00,68.7,68.76,68.53,68.57,74147.0,68.7,68.76,68.53,68.57,74147.0
2023-12-05 11:15:00,68.53,68.85,68.44,68.76,25817.0,68.53,68.85,68.44,68.76,25817.0
2023-12-05 11:20:00,68.75,68.77,68.6,68.65,17728.0,68.75,68.77,68.6,68.65,17728.0
2023-12-05 11:25:00,68.68,68.71,68.56,68.56,21848.0,68.68,68.71,68.56,68.56,21848.0
2023-12-05 11:30:00,68.57,68.58,68.46,68.57,18764.0,68.57,68.58,68.46,68.57,18764.0
2023-12-05 11:35:00,68.53,68.67,68.42,68.65,26359.0,68.53,68.67,68.42,68.65,26359.0
2023-12-05 11:40:00,68.65,68.74,68.6,68.64,13528.0,68.65,68.74,68.6,68.64,13528.0
2023-12-05 11:45:00,68.64,68.8,68.6,68.74,25766.0,68.64,68.8,68.6,68.74,25766.0
2023-12-05 11:50:00,68.75,68.93,68.7,68.89,25310.0,68.75,68.93,68.7,68.89,25310.0
2023-12-05 11:55:00,68.91,69.0,68.87,68.95,17669.0,68.91,69.0,68.87,68.95,17669.0
2023-12-05 12:00:00,68.97,69.05,68.88,68.89,8535.0,68.97,69.05,68.88,68.89,8535.0
2023-12-05 12:05:00,68.9,68.94,68.66,68.66,21112.0,68.9,68.94,68.66,68.66,21112.0
2023-12-05 12:10:00,68.65,68.66,68.45,68.46,85505.0,68.65,68.66,68.45,68.46,85505.0
2023-12-05 12:15:00,68.43,68.45,68.04,68.07,154336.0,68.43,68.45,68.04,68.07,154336.0
2023-12-05 12:20:00,68.07,68.1,67.92,68.1,51508.0,68.07,68.1,67.92,68.1,51508.0
2023-12-05 12:25:00,68.12,68.19,67.98,68.07,23320.0,68.12,68.19,67.98,68.07,23320.0
2023-12-05 12:30:00,68.06,68.23,68.01,68.21,18884.0,68.06,68.23,68.01,68.21,18884.0
2023-12-05 12:35:00,68.23,68.32,68.16,68.22,26594.0,68.23,68.32,68.16,68.22,26594.0
2023-12-05 12:40:00,68.19,68.19,67.92,67.92,28173.0,68.19,68.19,67.92,67.92,28173.0
2023-12-05 12:45:00,67.92,68.15,67.87,68.11,42710.0,67.92,68.15,67.87,68.11,42710.0
2023-12-05 12:50:00,68.09,68.09,67.98,67.98,50198.0,68.09,68.09,67.98,67.98,50198.0
2023-12-05 12:55:00,67.98,68.13,67.98,68.05,29631.0,67.98,68.13,67.98,68.05,29631.0
2023-12-05 13:00:00,68.03,68.07,67.91,67.97,12587.0,68.03,68.07,67.91,67.97,12587.0
2023-12-05 13:05:00,67.95,68.07,67.88,67.95,15706.0,67.95,68.07,67.88,67.95,15706.0
2023-12-05 13:10:00,67.92,68.01,67.92,67.95,14307.0,67.92,68.01,67.92,67.95,14307.0
2023-12-05 13:15:00,67.96,67.96,67.84,67.9,15819.0,67.96,67.96,67.84,67.9,15819.0
2023-12-05 13:20:00,67.86,67.95,67.86,67.87,12255.0,67.86,67.95,67.86,67.87,12255.0
2023-12-05 13:25:00,67.88,67.92,67.82,67.85,22838.0,67.88,67.92,67.82,67.85,22838.0
2023-12-05 13:30:00,67.84,67.92,67.77,67.87,83490.0,67.84,67.92,67.77,67.87,83490.0
2023-12-05 13:35:00,67.87,68.02,67.66,67.69,227188.0,67.87,68.02,67.66,67.69,227188.0
2023-12-05 13:40:00,67.68,67.71,67.64,67.68,56388.0,67.68,67.71,67.64,67.68,56388.0
2023-12-05 13:45:00,67.65,67.65,67.56,67.58,17841.0,67.65,67.65,67.56,67.58,17841.0
2023-12-05 13:50:00,67.59,67.6,67.49,67.54,34821.0,67.59,67.6,67.49,67.54,34821.0
2023-12-05 13:55:00,67.54,67.58,67.47,67.54,31300.0,67.54,67.58,67.47,67.54,31300.0
2023-12-05 14:00:00,67.52,67.75,67.49,67.71,54088.0,67.52,67.75,67.49,67.71,54088.0
2023-12-05 14:05:00,67.71,67.91,67.64,67.84,40636.0,67.71,67.91,67.64,67.84,40636.0
2023-12-05 14:10:00,67.85,67.87,67.78,67.84,12103.0,67.85,67.87,67.78,67.84,12103.0
2023-12-05 14:15:00,67.81,67.87,67.76,67.79,29326.0,67.81,67.87,67.76,67.79,29326.0
2023-12-05 14:20:00,67.8,67.84,67.69,67.7,26917.0,67.8,67.84,67.69,67.7,26917.0
2023-12-05 14:25:00,67.7,67.81,67.5,67.52,52531.0,67.7,67.81,67.5,67.52,52531.0
2023-12-05 14:30:00,67.52,67.59,67.51,67.52,22994.0,67.52,67.59,67.51,67.52,22994.0
2023-12-05 14:35:00,67.54,67.57,67.5,67.56,17687.0,67.54,67.57,67.5,67.56,17687.0
2023-12-05 14:40:00,67.56,67.58,67.52,67.57,19829.0,67.56,67.58,67.52,67.57,19829.0
2023-12-05 14:45:00,67.57,67.68,67.56,67.67,39005.0,67.57,67.68,67.56,67.67,39005.0
2023-12-05 14:50:00,67.69,67.73,67.67,67.73,68596.0,67.69,67.73,67.67,67.73,68596.0
2023-12-05 14:55:00,67.73,67.78,67.73,67.76,16012.0,67.73,67.78,67.73,67.76,16012.0
2023-12-05 15:00:00,67.76,67.8,67.76,67.78,26650.0,67.76,67.8,67.76,67.78,26650.0
2023-12-05 15:05:00,67.78,67.79,67.74,67.76,11860.0,67.78,67.79,67.74,67.76,11860.0
2023-12-05 15:10:00,67.75,67.75,67.68,67.69,15327.0,67.75,67.75,67.68,67.69,15327.0
2023-12-05 15:15:00,67.68,67.7,67.65,67.66,80619.0,67.68,67.7,67.65,67.66,80619.0
2023-12-05 15:20:00,67.66,67.68,67.62,67.67,57406.0,67.66,67.68,67.62,67.67,57406.0
2023-12-05 15:25:00,67.66,67.67,67.62,67.63,58727.0,67.66,67.67,67.62,67.63,58727.0
2023-12-05 15:30:00,67.62,67.65,67.61,67.64,43206.0,67.62,67.65,67.61,67.64,43206.0
2023-12-05 15:35:00,67.64,67.65,67.61,67.61,53620.0,67.64,67.65,67.61,67.61,53620.0
2023-12-05 15:40:00,67.62,67.62,67.57,67.59,49252.0,67.62,67.62,67.57,67.59,49252.0
2023-12-05 15:45:00,67.59,67.6,67.54,67.59,102448.0,67.59,67.6,67.54,67.59,102448.0
2023-12-05 15:50:00,67.59,67.62,67.56,67.59,71908.0,67.59,67.62,67.56,67.59,71908.0
2023-12-05 15:55:00,67.59,67.62,67.52,67.58,482960.0,67.59,67.62,67.52,67.58,482960.0
2023-12-06 09:30:00,65.98,66.31,65.96,66.26,216434.0,65.98,66.31,65.96,66.26,216434.0
2023-12-06 09:35:00,66.26,66.31,66.0,66.09,78308.0,66.26,66.31,66.0,66.09,78308.0
2023-12-06 09:40:00,66.09,66.35,66.08,66.3,105844.0,66.09,66.35,66.08,66.3,105844.0
2023-12-06 09:45:00,66.31,66.31,66.01,66.06,88480.0,66.31,66.31,66.01,66.06,88480.0
2023-12-06 09:50:00,66.05,66.09,65.97,66.01,111069.0,66.05,66.09,65.97,66.01,111069.0
2023-12-06 09:55:00,65.98,66.03,65.85,65.9,117703.0,65.98,66.03,65.85,65.9,117703.0
2023-12-06 10:00:00,65.91,66.12,65.85,66.07,67458.0,65.91,66.12,65.85,66.07,67458.0
2023-12-06 10:05:00,66.07,66.11,65.89,65.92,54538.0,66.07,66.11,65.89,65.92,54538.0
2023-12-06 10:10:00,65.91,65.93,65.85,65.89,36588.0,65.91,65.93,65.85,65.89,36588.0
2023-12-06 10:15:00,65.89,65.94,65.82,65.84,42170.0,65.89,65.94,65.82,65.84,42170.0
2023-12-06 10:20:00,65.84,65.88,65.78,65.81,86524.0,65.84,65.88,65.78,65.81,86524.0
2023-12-06 10:25:00,65.8,66.22,65.79,66.19,313389.0,65.8,66.22,65.79,66.19,313389.0
2023-12-06 10:30:00,66.16,66.2,65.77,65.96,259932.0,66.16,66.2,65.77,65.96,259932.0
2023-12-06 10:35:00,65.94,66.05,65.68,65.9,181363.0,65.94,66.05,65.68,65.9,181363.0
2023-12-06 10:40:00,65.9,66.02,65.74,65.75,95350.0,65.9,66.02,65.74,65.75,95350.0
2023-12-06 10:45:00,65.74,65.8,65.6,65.65,110176.0,65.74,65.8,65.6,65.65,110176.0
2023-12-06 10:50:00,65.64,65.69,65.56,65.69,87178.0,65.64,65.69,65.56,65.69,87178.0
2023-12-06 10:55:00,65.68,65.7,65.5,65.63,113186.0,65.68,65.7,65.5,65.63,113186.0
2023-12-06 11:00:00,65.61,65.61,65.3,65.33,175906.0,65.61,65.61,65.3,65.33,175906.0
2023-12-06 11:05:00,65.32,65.33,65.07,65.1,195429.0,65.32,65.33,65.07,65.1,195429.0
2023-12-06 11:10:00,65.09,65.18,64.94,65.12,242080.0,65.09,65.18,64.94,65.12,242080.0
2023-12-06 11:15:00,65.12,65.12,64.89,64.9,190787.0,65.12,65.12,64.89,64.9,190787.0
2023-12-06 11:20:00,64.9,65.07,64.86,65.02,138382.0,64.9,65.07,64.86,65.02,138382.0
2023-12-06 11:25:00,65.02,65.19,65.01,65.07,97816.0,65.02,65.19,65.01,65.07,97816.0
2023-12-06 11:30:00,65.07,65.12,64.97,65.06,92214.0,65.07,65.12,64.97,65.06,92214.0
2023-12-06 11:35:00,65.07,65.09,64.93,64.96,42908.0,65.07,65.09,64.93,64.96,42908.0
2023-12-06 11:40:00,64.97,65.1,64.93,65.03,112388.0,64.97,65.1,64.93,65.03,112388.0
2023-12-06 11:45:00,65.05,65.07,64.92,64.94,50741.0,65.05,65.07,64.92,64.94,50741.0
2023-12-06 11:50:00,64.94,64.98,64.86,64.92,72409.0,64.94,64.98,64.86,64.92,72409.0
2023-12-06 11:55:00,64.94,64.94,64.8,64.84,58250.0,64.94,64.94,64.8,64.84,58250.0
2023-12-06 12:00:00,64.83,64.95,64.81,64.94,64133.0,64.83,64.95,64.81,64.94,64133.0
2023-12-06 12:05:00,64.94,64.94,64.84,64.86,35140.0,64.94,64.94,64.84,64.86,35140.0
2023-12-06 12:10:00,64.85,64.86,64.8,64.83,45544.0,64.85,64.86,64.8,64.83,45544.0
2023-12-06 12:15:00,64.83,64.83,64.77,64.78,99414.0,64.83,64.83,64.77,64.78,99414.0
2023-12-06 12:20:00,64.78,64.79,64.61,64.69,146036.0,64.78,64.79,64.61,64.69,146036.0
2023-12-06 12:25:00,64.68,64.82,64.68,64.75,41514.0,64.68,64.82,64.68,64.75,41514.0
2023-12-06 12:30:00,64.74,65.11,64.73,65.11,125657.0,64.74,65.11,64.73,65.11,125657.0
2023-12-06 12:35:00,65.11,65.16,64.9,64.97,110087.0,65.11,65.16,64.9,64.97,110087.0
2023-12-06 12:40:00,64.98,65.02,64.83,64.94,60182.0,64.98,65.02,64.83,64.94,60182.0
2023-12-06 12:45:00,64.94,64.99,64.87,64.95,56421.0,64.94,64.99,64.87,64.95,56421.0
2023-12-06 12:50:00,64.95,65.09,64.88,65.08,68124.0,64.95,65.09,64.88,65.08,68124.0
2023-12-06 12:55:00,65.09,65.14,64.99,65.1,66241.0,65.09,65.14,64.99,65.1,66241.0
2023-12-06 13:00:00,65.1,65.19,65.02,65.09,31210.0,65.1,65.19,65.02,65.09,31210.0
2023-12-06 13:05:00,65.09,65.16,65.02,65.13,60561.0,65.09,65.16,65.02,65.13,60561.0
2023-12-06 13:10:00,65.14,65.16,64.8,64.88,62244.0,65.14,65.16,64.8,64.88,62244.0
2023-12-06 13:15:00,64.88,65.04,64.85,64.99,28870.0,64.88,65.04,64.85,64.99,28870.0
2023-12-06 13:20:00,65.0,65.08,64.93,65.06,23930.0,65.0,65.08,64.93,65.06,23930.0
2023-12-06 13:25:00,65.05,65.21,65.0,65.09,78062.0,65.05,65.21,65.0,65.09,78062.0
2023-12-06 13:30:00,65.08,65.19,65.08,65.15,25514.0,65.08,65.19,65.08,65.15,25514.0
2023-12-06 13:35:00,65.15,65.2,65.12,65.19,26073.0,65.15,65.2,65.12,65.19,26073.0
2023-12-06 13:40:00,65.19,65.19,65.02,65.15,43095.0,65.19,65.19,65.02,65.15,43095.0
2023-12-06 13:45:00,65.16,65.21,65.08,65.1,28025.0,65.16,65.21,65.08,65.1,28025.0
2023-12-06 13:50:00,65.1,65.25,65.1,65.24,41624.0,65.1,65.25,65.1,65.24,41624.0
2023-12-06 13:55:00,65.23,65.3,65.19,65.2,53039.0,65.23,65.3,65.19,65.2,53039.0
2023-12-06 14:00:00,65.2,65.38,65.19,65.38,66556.0,65.2,65.38,65.19,65.38,66556.0
2023-12-06 14:05:00,65.38,65.38,65.17,65.23,42927.0,65.38,65.38,65.17,65.23,42927.0
2023-12-06 14:10:00,65.21,65.22,64.9,64.99,190435.0,65.21,65.22,64.9,64.99,190435.0
2023-12-06 14:15:00,64.98,65.03,64.91,64.96,100898.0,64.98,65.03,64.91,64.96,100898.0
2023-12-06 14:20:00,64.97,65.09,64.96,64.97,78724.0,64.97,65.09,64.96,64.97,78724.0
2023-12-06 14:25:00,64.97,64.98,64.81,64.82,206078.0,64.97,64.98,64.81,64.82,206078.0
2023-12-06 14:30:00,64.83,64.9,64.82,64.87,56560.0,64.83,64.9,64.82,64.87,56560.0
2023-12-06 14:35:00,64.86,64.88,64.81,64.84,59213.0,64.86,64.88,64.81,64.84,59213.0
2023-12-06 14:40:00,64.83,64.83,64.78,64.82,43540.0,64.83,64.83,64.78,64.82,43540.0
2023-12-06 14:45:00,64.82,64.89,64.81,64.86,24494.0,64.82,64.89,64.81,64.86,24494.0
2023-12-06 14:50:00,64.86,64.88,64.8,64.86,21831.0,64.86,64.88,64.8,64.86,21831.0
2023-12-06 14:55:00,64.87,64.89,64.84,64.86,18389.0,64.87,64.89,64.84,64.86,18389.0
2023-12-06 15:00:00,64.86,64.88,64.85,64.88,18082.0,64.86,64.88,64.85,64.88,18082.0
2023-12-06 15:05:00,64.87,64.89,64.86,64.88,17537.0,64.87,64.89,64.86,64.88,17537.0
2023-12-06 15:10:00,64.88,64.89,64.84,64.87,24767.0,64.88,64.89,64.84,64.87,24767.0
2023-12-06 15:15:00,64.87,64.88,64.8,64.86,22157.0,64.87,64.88,64.8,64.86,22157.0
2023-12-06 15:20:00,64.86,64.86,64.77,64.8,38123.0,64.86,64.86,64.77,64.8,38123.0
2023-12-06 15:25:00,64.8,64.84,64.79,64.83,24758.0,64.8,64.84,64.79,64.83,24758.0
2023-12-06 15:30:00,64.82,64.89,64.79,64.85,86193.0,64.82,64.89,64.79,64.85,86193.0
2023-12-06 15:35:00,64.84,64.85,64.76,64.78,92772.0,64.84,64.85,64.76,64.78,92772.0
2023-12-06 15:40:00,64.78,64.82,64.76,64.81,106161.0,64.78,64.82,64.76,64.81,106161.0
2023-12-06 15:45:00,64.81,64.85,64.8,64.84,118577.0,64.81,64.85,64.8,64.84,118577.0
2023-12-06 15:50:00,64.84,64.89,64.83,64.87,195988.0,64.84,64.89,64.83,64.87,195988.0
2023-12-06 15:55:00,64.87,64.88,64.75,64.77,738903.0,64.87,64.88,64.75,64.77,738903.0
2023-12-07 09:30:00,65.65,65.74,65.51,65.59,99150.0,65.65,65.74,65.51,65.59,99150.0
2023-12-07 09:35:00,65.61,65.73,65.54,65.57,58132.0,65.61,65.73,65.54,65.57,58132.0
2023-12-07 09:40:00,65.58,65.71,65.57,65.68,40894.0,65.58,65.71,65.57,65.68,40894.0
2023-12-07 09:45:00,65.67,65.67,65.28,65.31,82129.0,65.67,65.67,65.28,65.31,82129.0
2023-12-07 09:50:00,65.31,65.55,65.31,65.41,96401.0,65.31,65.55,65.31,65.41,96401.0
2023-12-07 09:55:00,65.46,65.56,65.4,65.47,36079.0,65.46,65.56,65.4,65.47,36079.0
2023-12-07 10:00:00,65.48,65.54,65.35,65.54,34060.0,65.48,65.54,65.35,65.54,34060.0
2023-12-07 10:05:00,65.55,65.66,65.53,65.63,39511.0,65.55,65.66,65.53,65.63,39511.0
2023-12-07 10:10:00,65.62,65.68,65.45,65.47,25678.0,65.62,65.68,65.45,65.47,25678.0
2023-12-07 10:15:00,65.45,65.54,65.35,65.5,31227.0,65.45,65.54,65.35,65.5,31227.0
2023-12-07 10:20:00,65.51,65.57,65.32,65.49,33882.0,65.51,65.57,65.32,65.49,33882.0
2023-12-07 10:25:00,65.47,65.5,65.39,65.41,21750.0,65.47,65.5,65.39,65.41,21750.0
2023-12-07 10:30:00,65.41,65.49,65.24,65.4,65942.0,65.41,65.49,65.24,65.4,65942.0
2023-12-07 10:35:00,65.4,65.4,65.26,65.31,25512.0,65.4,65.4,65.26,65.31,25512.0
2023-12-07 10:40:00,65.31,65.45,65.3,65.34,30691.0,65.31,65.45,65.3,65.34,30691.0
2023-12-07 10:45:00,65.33,65.34,65.15,65.15,48478.0,65.33,65.34,65.15,65.15,48478.0
2023-12-07 10:50:00,65.16,65.26,65.09,65.12,38308.0,65.16,65.26,65.09,65.12,38308.0
2023-12-07 10:55:00,65.14,65.25,65.13,65.22,17227.0,65.14,65.25,65.13,65.22,17227.0
2023-12-07 11:00:00,65.23,65.49,65.19,65.45,39267.0,65.23,65.49,65.19,65.45,39267.0
2023-12-07 11:05:00,65.48,65.54,65.24,65.3,32145.0,65.48,65.54,65.24,65.3,32145.0
2023-12-07 11:10:00,65.3,65.38,65.18,65.3,31823.0,65.3,65.38,65.18,65.3,31823.0
2023-12-07 11:15:00,65.25,65.32,65.05,65.14,35341.0,65.25,65.32,65.05,65.14,35341.0
2023-12-07 11:20:00,65.13,65.2,64.9,64.94,54209.0,65.13,65.2,64.9,64.94,54209.0
2023-12-07 11:25:00,64.94,65.06,64.86,65.03,109584.0,64.94,65.06,64.86,65.03,109584.0
2023-12-07 11:30:00,65.02,65.03,64.86,64.86,119118.0,65.02,65.03,64.86,64.86,119118.0
2023-12-07 11:35:00,64.85,64.94,64.81,64.89,46144.0,64.85,64.94,64.81,64.89,46144.0
2023-12-07 11:40:00,64.89,64.99,64.84,64.88,35968.0,64.89,64.99,64.84,64.88,35968.0
2023-12-07 11:45:00,64.87,64.91,64.79,64.89,52730.0,64.87,64.91,64.79,64.89,52730.0
2023-12-07 11:50:00,64.89,65.01,64.88,64.98,35570.0,64.89,65.01,64.88,64.98,35570.0
2023-12-07 11:55:00,64.97,64.99,64.85,64.9,40378.0,64.97,64.99,64.85,64.9,40378.0
2023-12-07 12:00:00,64.89,64.9,64.79,64.79,43616.0,64.89,64.9,64.79,64.79,43616.0
2023-12-07 12:05:00,64.79,64.9,64.71,64.73,48574.0,64.79,64.9,64.71,64.73,48574.0
2023-12-07 12:10:00,64.73,64.79,64.54,64.55,119637.0,64.73,64.79,64.54,64.55,119637.0
2023-12-07 12:15:00,64.55,64.69,64.53,64.59,77442.0,64.55,64.69,64.53,64.59,77442.0
2023-12-07 12:20:00,64.57,64.6,64.48,64.49,76449.0,64.57,64.6,64.48,64.49,76449.0
2023-12-07 12:25:00,64.49,64.57,64.43,64.44,85020.0,64.49,64.57,64.43,64.44,85020.0
2023-12-07 12:30:00,64.43,64.55,64.35,64.53,73915.0,64.43,64.55,64.35,64.53,73915.0
2023-12-07 12:35:00,64.52,64.52,64.39,64.49,45616.0,64.52,64.52,64.39,64.49,45616.0
2023-12-07 12:40:00,64.47,64.48,64.36,64.41,46044.0,64.47,64.48,64.36,64.41,46044.0
2023-12-07 12:45:00,64.4,64.59,64.37,64.56,42537.0,64.4,64.59,64.37,64.56,42537.0
2023-12-07 12:50:00,64.6,64.74,64.56,64.71,70949.0,64.6,64.74,64.56,64.71,70949.0
2023-12-07 12:55:00,64.69,64.86,64.66,64.85,27212.0,64.69,64.86,64.66,64.85,27212.0
2023-12-07 13:00:00,64.87,64.93,64.76,64.78,54703.0,64.87,64.93,64.76,64.78,54703.0
2023-12-07 13:05:00,64.79,64.82,64.61,64.7,32562.0,64.79,64.82,64.61,64.7,32562.0
2023-12-07 13:10:00,64.7,64.89,64.64,64.87,104401.0,64.7,64.89,64.64,64.87,104401.0
2023-12-07 13:15:00,64.87,64.89,64.79,64.88,15642.0,64.87,64.89,64.79,64.88,15642.0
2023-12-07 13:20:00,64.87,65.05,64.86,64.93,91697.0,64.87,65.05,64.86,64.93,91697.0
2023-12-07 13:25:00,64.94,65.03,64.9,65.02,56776.0,64.94,65.03,64.9,65.02,56776.0
2023-12-07 13:30:00,65.02,65.11,64.96,65.05,57413.0,65.02,65.11,64.96,65.05,57413.0
2023-12-07 13:35:00,65.04,65.09,64.98,65.09,21038.0,65.04,65.09,64.98,65.09,21038.0
2023-12-07 13:40:00,65.08,65.18,65.08,65.13,30973.0,65.08,65.18,65.08,65.13,30973.0
2023-12-07 13:45:00,65.12,65.13,64.98,65.06,43862.0,65.12,65.13,64.98,65.06,43862.0
2023-12-07 13:50:00,65.05,65.2,65.05,65.2,20354.0,65.05,65.2,65.05,65.2,20354.0
2023-12-07 13:55:00,65.2,65.22,64.92,64.92,31415.0,65.2,65.22,64.92,64.92,31415.0
2023-12-07 14:00:00,64.9,65.05,64.89,64.96,60141.0,64.9,65.05,64.89,64.96,60141.0
2023-12-07 14:05:00,64.96,65.11,64.93,65.02,63761.0,64.96,65.11,64.93,65.02,63761.0
2023-12-07 14:10:00,65.02,65.12,64.87,64.9,35161.0,65.02,65.12,64.87,64.9,35161.0
2023-12-07 14:15:00,64.9,65.14,64.9,65.09,21135.0,64.9,65.14,64.9,65.09,21135.0
2023-12-07 14:20:00,65.07,65.08,64.83,64.84,39212.0,65.07,65.08,64.83,64.84,39212.0
2023-12-07 14:25:00,64.84,64.95,64.73,64.79,117549.0,64.84,64.95,64.73,64.79,117549.0
2023-12-07 14:30:00,64.81,64.86,64.76,64.84,24706.0,64.81,64.86,64.76,64.84,24706.0
2023-12-07 14:35:00,64.84,64.93,64.84,64.89,36602.0,64.84,64.93,64.84,64.89,36602.0
2023-12-07 14:40:00,64.93,64.98,64.91,64.97,9911.0,64.93,64.98,64.91,64.97,9911.0
2023-12-07 14:45:00,64.98,65.0,64.96,64.97,34854.0,64.98,65.0,64.96,64.97,34854.0
2023-12-07 14:50:00,64.98,64.99,64.95,64.96,8380.0,64.98,64.99,64.95,64.96,8380.0
2023-12-07 14:55:00,64.97,65.01,64.96,65.0,6538.0,64.97,65.01,64.96,65.0,6538.0
2023-12-07 15:00:00,65.0,65.02,64.96,64.98,6380.0,65.0,65.02,64.96,64.98,6380.0
2023-12-07 15:05:00,64.98,64.98,64.93,64.96,9722.0,64.98,64.98,64.93,64.96,9722.0
2023-12-07 15:10:00,64.96,65.02,64.95,65.02,14911.0,64.96,65.02,64.95,65.02,14911.0
2023-12-07 15:15:00,65.02,65.03,64.97,64.98,10621.0,65.02,65.03,64.97,64.98,10621.0
2023-12-07 15:20:00,64.99,65.04,64.99,65.03,9558.0,64.99,65.04,64.99,65.03,9558.0
2023-12-07 15:25:00,65.05,65.08,65.02,65.06,38475.0,65.05,65.08,65.02,65.06,38475.0
2023-12-07 15:30:00,65.07,65.09,65.06,65.08,39591.0,65.07,65.09,65.06,65.08,39591.0
2023-12-07 15:35:00,65.07,65.09,65.05,65.06,29609.0,65.07,65.09,65.05,65.06,29609.0
2023-12-07 15:40:00,65.06,65.12,65.06,65.11,31851.0,65.06,65.12,65.06,65.11,31851.0
2023-12-07 15:45:00,65.11,65.13,65.1,65.12,22923.0,65.11,65.13,65.1,65.12,22923.0
2023-12-07 15:50:00,65.13,65.16,65.12,65.14,34374.0,65.13,65.16,65.12,65.14,34374.0
2023-12-07 15:55:00,65.14,65.15,65.09,65.13,213187.0,65.14,65.15,65.09,65.13,213187.0
2023-12-08 09:30:00,66.11,66.11,65.93,66.11,70283.0,66.11,66.11,65.93,66.11,70283.0
2023-12-08 09:35:00,66.09,66.2,66.04,66.08,37043.0,66.09,66.2,66.04,66.08,37043.0
2023-12-08 09:40:00,66.09,66.19,66.03,66.04,45521.0,66.09,66.19,66.03,66.04,45521.0
2023-12-08 09:45:00,66.06,66.13,65.98,66.13,29896.0,66.06,66.13,65.98,66.13,29896.0
2023-12-08 09:50:00,66.13,66.13,65.92,66.03,22615.0,66.13,66.13,65.92,66.03,22615.0
2023-12-08 09:55:00,66.06,66.17,66.05,66.11,18418.0,66.06,66.17,66.05,66.11,18418.0
2023-12-08 10:00:00,66.18,66.59,66.18,66.37,77113.0,66.18,66.59,66.18,66.37,77113.0
2023-12-08 10:05:00,66.36,66.61,66.34,66.58,62002.0,66.36,66.61,66.34,66.58,62002.0
2023-12-08 10:10:00,66.57,66.6,66.38,66.51,77648.0,66.57,66.6,66.38,66.51,77648.0
2023-12-08 10:15:00,66.52,66.58,66.46,66.53,31375.0,66.52,66.58,66.46,66.53,31375.0
2023-12-08 10:20:00,66.54,66.68,66.46,66.64,47492.0,66.54,66.68,66.46,66.64,47492.0
2023-12-08 10:25:00,66.67,66.9,66.67,66.79,64650.0,66.67,66.9,66.67,66.79,64650.0
2023-12-08 10:30:00,66.81,66.89,66.76,66.84,38576.0,66.81,66.89,66.76,66.84,38576.0
2023-12-08 10:35:00,66.85,66.87,66.61,66.77,35087.0,66.85,66.87,66.61,66.77,35087.0
2023-12-08 10:40:00,66.77,66.8,66.63,66.65,73266.0,66.77,66.8,66.63,66.65,73266.0
2023-12-08 10:45:00,66.65,66.7,66.6,66.68,56482.0,66.65,66.7,66.6,66.68,56482.0
2023-12-08 10:50:00,66.68,66.8,66.66,66.8,44600.0,66.68,66.8,66.66,66.8,44600.0
2023-12-08 10:55:00,66.79,66.79,66.44,66.48,51269.0,66.79,66.79,66.44,66.48,51269.0
2023-12-08 11:00:00,66.48,66.63,66.47,66.56,22688.0,66.48,66.63,66.47,66.56,22688.0
2023-12-08 11:05:00,66.58,66.67,66.52,66.65,19399.0,66.58,66.67,66.52,66.65,19399.0
2023-12-08 11:10:00,66.62,66.71,66.54,66.59,20662.0,66.62,66.71,66.54,66.59,20662.0
2023-12-08 11:15:00,66.59,66.59,66.43,66.5,27129.0,66.59,66.59,66.43,66.5,27129.0
2023-12-08 11:20:00,66.51,66.63,66.37,66.44,20819.0,66.51,66.63,66.37,66.44,20819.0
2023-12-08 11:25:00,66.44,66.6,66.42,66.53,33449.0,66.44,66.6,66.42,66.53,33449.0
2023-12-08 11:30:00,66.49,66.58,66.44,66.51,15748.0,66.49,66.58,66.44,66.51,15748.0
2023-12-08 11:35:00,66.5,66.53,66.37,66.37,21012.0,66.5,66.53,66.37,66.37,21012.0
2023-12-08 11:40:00,66.37,66.41,66.23,66.28,43430.0,66.37,66.41,66.23,66.28,43430.0
2023-12-08 11:45:00,66.3,66.38,66.25,66.35,20689.0,66.3,66.38,66.25,66.35,20689.0
2023-12-08 11:50:00,66.38,66.38,66.29,66.34,18387.0,66.38,66.38,66.29,66.34,18387.0
2023-12-08 11:55:00,66.35,66.46,66.31,66.44,14647.0,66.35,66.46,66.31,66.44,14647.0
2023-12-08 12:00:00,66.44,66.45,66.32,66.42,18173.0,66.44,66.45,66.32,66.42,18173.0
2023-12-08 12:05:00,66.42,66.42,66.25,66.28,5760.0,66.42,66.42,66.25,66.28,5760.0
2023-12-08 12:10:00,66.27,66.28,66.15,66.17,22079.0,66.27,66.28,66.15,66.17,22079.0
2023-12-08 12:15:00,66.2,66.3,66.19,66.3,19753.0,66.2,66.3,66.19,66.3,19753.0
2023-12-08 12:20:00,66.29,66.34,66.19,66.24,12978.0,66.29,66.34,66.19,66.24,12978.0
2023-12-08 12:25:00,66.23,66.34,66.2,66.31,6404.0,66.23,66.34,66.2,66.31,6404.0
2023-12-08 12:30:00,66.3,66.32,66.23,66.31,20046.0,66.3,66.32,66.23,66.31,20046.0
2023-12-08 12:35:00,66.32,66.32,66.02,66.03,35287.0,66.32,66.32,66.02,66.03,35287.0
2023-12-08 12:40:00,66.02,66.08,65.96,65.98,45623.0,66.02,66.08,65.96,65.98,45623.0
2023-12-08 12:45:00,65.97,66.11,65.95,66.11,17108.0,65.97,66.11,65.95,66.11,17108.0
2023-12-08 12:50:00,66.11,66.16,66.07,66.11,19628.0,66.11,66.16,66.07,66.11,19628.0
2023-12-08 12:55:00,66.11,66.15,66.08,66.1,16137.0,66.11,66.15,66.08,66.1,16137.0
2023-12-08 13:00:00,66.08,66.2,66.05,66.17,15949.0,66.08,66.2,66.05,66.17,15949.0
2023-12-08 13:05:00,66.16,66.22,66.11,66.11,7365.0,66.16,66.22,66.11,66.11,7365.0
2023-12-08 13:10:00,66.1,66.31,66.1,66.31,25627.0,66.1,66.31,66.1,66.31,25627.0
2023-12-08 13:15:00,66.31,66.45,66.3,66.37,149272.0,66.31,66.45,66.3,66.37,149272.0
2023-12-08 13:20:00,66.38,66.5,66.37,66.41,56216.0,66.38,66.5,66.37,66.41,56216.0
2023-12-08 13:25:00,66.4,66.44,66.27,66.28,30417.0,66.4,66.44,66.27,66.28,30417.0
2023-12-08 13:30:00,66.29,66.5,66.29,66.47,14318.0,66.29,66.5,66.29,66.47,14318.0
2023-12-08 13:35:00,66.46,66.51,66.41,66.46,13414.0,66.46,66.51,66.41,66.46,13414.0
2023-12-08 13:40:00,66.45,66.51,66.45,66.49,22146.0,66.45,66.51,66.45,66.49,22146.0
2023-12-08 13:45:00,66.49,66.54,66.48,66.5,18201.0,66.49,66.54,66.48,66.5,18201.0
2023-12-08 13:50:00,66.51,66.59,66.5,66.52,21349.0,66.51,66.59,66.5,66.52,21349.0
2023-12-08 13:55:00,66.54,66.55,66.49,66.54,10526.0,66.54,66.55,66.49,66.54,10526.0
2023-12-08 14:00:00,66.52,66.54,66.43,66.47,23550.0,66.52,66.54,66.43,66.47,23550.0
2023-12-08 14:05:00,66.47,66.55,66.4,66.41,34669.0,66.47,66.55,66.4,66.41,34669.0
2023-12-08 14:10:00,66.41,66.59,66.41,66.58,23266.0,66.41,66.59,66.41,66.58,23266.0
2023-12-08 14:15:00,66.57,66.61,66.55,66.58,28123.0,66.57,66.61,66.55,66.58,28123.0
2023-12-08 14:20:00,66.57,66.6,66.53,66.53,18572.0,66.57,66.6,66.53,66.53,18572.0
2023-12-08 14:25:00,66.53,66.68,66.48,66.48,57537.0,66.53,66.68,66.48,66.48,57537.0
2023-12-08 14:30:00,66.49,66.56,66.49,66.54,10947.0,66.49,66.56,66.49,66.54,10947.0
2023-12-08 14:35:00,66.54,66.54,66.51,66.53,9998.0,66.54,66.54,66.51,66.53,9998.0
2023-12-08 14:40:00,66.54,66.54,66.46,66.48,20105.0,66.54,66.54,66.46,66.48,20105.0
2023-12-08 14:45:00,66.47,66.55,66.46,66.55,24663.0,66.47,66.55,66.46,66.55,24663.0
2023-12-08 14:50:00,66.55,66.62,66.53,66.62,49139.0,66.55,66.62,66.53,66.62,49139.0
2023-12-08 14:55:00,66.62,66.64,66.6,66.62,59405.0,66.62,66.64,66.6,66.62,59405.0
2023-12-08 15:00:00,66.62,66.67,66.61,66.63,48333.0,66.62,66.67,66.61,66.63,48333.0
2023-12-08 15:05:00,66.63,66.68,66.62,66.66,42883.0,66.63,66.68,66.62,66.66,42883.0
2023-12-08 15:10:00,66.66,66.69,66.63,66.63,23473.0,66.66,66.69,66.63,66.63,23473.0
2023-12-08 15:15:00,66.62,66.65,66.54,66.54,79116.0,66.62,66.65,66.54,66.54,79116.0
2023-12-08 15:20:00,66.55,66.6,66.54,66.56,36762.0,66.55,66.6,66.54,66.56,36762.0
2023-12-08 15:25:00,66.56,66.56,66.51,66.51,90397.0,66.56,66.56,66.51,66.51,90397.0
2023-12-08 15:30:00,66.52,66.56,66.51,66.53,153413.0,66.52,66.56,66.51,66.53,153413.0
2023-12-08 15:35:00,66.53,66.56,66.53,66.53,21130.0,66.53,66.56,66.53,66.53,21130.0
2023-12-08 15:40:00,66.53,66.56,66.51,66.56,37405.0,66.53,66.56,66.51,66.56,37405.0
2023-12-08 15:45:00,66.56,66.59,66.54,66.56,91244.0,66.56,66.59,66.54,66.56,91244.0
2023-12-08 15:50:00,66.55,66.58,66.53,66.58,86865.0,66.55,66.58,66.53,66.58,86865.0
2023-12-08 15:55:00,66.57,66.58,66.52,66.54,323955.0,66.57,66.58,66.52,66.54,323955.0
2023-12-11 09:30:00,66.5,66.52,66.21,66.29,59710.0,66.5,66.52,66.21,66.29,59710.0
2023-12-11 09:35:00,66.27,66.47,66.26,66.33,26802.0,66.27,66.47,66.26,66.33,26802.0
2023-12-11 09:40:00,66.34,66.51,66.32,66.51,20831.0,66.34,66.51,66.32,66.51,20831.0
2023-12-11 09:45:00,66.53,66.74,66.53,66.6,29953.0,66.53,66.74,66.53,66.6,29953.0
2023-12-11 09:50:00,66.6,66.6,66.48,66.53,40836.0,66.6,66.6,66.48,66.53,40836.0
2023-12-11 09:55:00,66.51,66.6,66.5,66.57,12936.0,66.51,66.6,66.5,66.57,12936.0
2023-12-11 10:00:00,66.53,66.53,66.31,66.36,28972.0,66.53,66.53,66.31,66.36,28972.0
2023-12-11 10:05:00,66.37,66.61,66.36,66.56,34745.0,66.37,66.61,66.36,66.56,34745.0
2023-12-11 10:10:00,66.54,66.54,66.4,66.49,18577.0,66.54,66.54,66.4,66.49,18577.0
2023-12-11 10:15:00,66.5,66.54,66.46,66.5,37230.0,66.5,66.54,66.46,66.5,37230.0
2023-12-11 10:20:00,66.49,66.51,66.39,66.43,33884.0,66.49,66.51,66.39,66.43,33884.0
2023-12-11 10:25:00,66.41,66.43,66.29,66.39,26290.0,66.41,66.43,66.29,66.39,26290.0
2023-12-11 10:30:00,66.41,66.51,66.37,66.49,12727.0,66.41,66.51,66.37,66.49,12727.0
2023-12-11 10:35:00,66.51,66.55,66.38,66.4,13362.0,66.51,66.55,66.38,66.4,13362.0
2023-12-11 10:40:00,66.42,66.56,66.4,66.53,21008.0,66.42,66.56,66.4,66.53,21008.0
2023-12-11 10:45:00,66.57,66.57,66.46,66.51,7600.0,66.57,66.57,66.46,66.51,7600.0
2023-12-11 10:50:00,66.5,66.54,66.38,66.45,22258.0,66.5,66.54,66.38,66.45,22258.0
2023-12-11 10:55:00,66.46,66.46,66.33,66.43,18597.0,66.46,66.46,66.33,66.43,18597.0
2023-12-11 11:00:00,66.43,66.52,66.34,66.51,22976.0,66.43,66.52,66.34,66.51,22976.0
2023-12-11 11:05:00,66.51,66.53,66.35,66.38,28413.0,66.51,66.53,66.35,66.38,28413.0
2023-12-11 11:10:00,66.39,66.5,66.38,66.44,15065.0,66.39,66.5,66.38,66.44,15065.0
2023-12-11 11:15:00,66.44,66.46,66.0,66.16,112660.0,66.44,66.46,66.0,66.16,112660.0
2023-12-11 11:20:00,66.14,66.29,66.09,66.19,22697.0,66.14,66.29,66.09,66.19,22697.0
2023-12-11 11:25:00,66.16,66.4,66.16,66.27,31967.0,66.16,66.4,66.16,66.27,31967.0
2023-12-11 11:30:00,66.26,66.31,66.09,66.25,28856.0,66.26,66.31,66.09,66.25,28856.0
2023-12-11 11:35:00,66.25,66.41,66.21,66.41,22208.0,66.25,66.41,66.21,66.41,22208.0
2023-12-11 11:40:00,66.4,66.51,66.38,66.42,20978.0,66.4,66.51,66.38,66.42,20978.0
2023-12-11 11:45:00,66.42,66.69,66.42,66.67,29877.0,66.42,66.69,66.42,66.67,29877.0
2023-12-11 11:50:00,66.68,66.68,66.52,66.56,12041.0,66.68,66.68,66.52,66.56,12041.0
2023-12-11 11:55:00,66.58,66.6,66.48,66.5,9230.0,66.58,66.6,66.48,66.5,9230.0
2023-12-11 12:00:00,66.53,66.53,66.42,66.47,7730.0,66.53,66.53,66.42,66.47,7730.0
2023-12-11 12:05:00,66.45,66.46,66.29,66.32,24682.0,66.45,66.46,66.29,66.32,24682.0
2023-12-11 12:10:00,66.31,66.35,66.23,66.27,21919.0,66.31,66.35,66.23,66.27,21919.0
2023-12-11 12:15:00,66.21,66.24,66.11,66.14,51109.0,66.21,66.24,66.11,66.14,51109.0
2023-12-11 12:20:00,66.12,66.12,66.01,66.04,66421.0,66.12,66.12,66.01,66.04,66421.0
2023-12-11 12:25:00,66.05,66.12,65.98,66.07,40252.0,66.05,66.12,65.98,66.07,40252.0
2023-12-11 12:30:00,66.06,66.35,66.04,66.25,30890.0,66.06,66.35,66.04,66.25,30890.0
2023-12-11 12:35:00,66.26,66.44,66.26,66.37,19767.0,66.26,66.44,66.26,66.37,19767.0
2023-12-11 12:40:00,66.38,66.44,66.3,66.43,13126.0,66.38,66.44,66.3,66.43,13126.0
2023-12-11 12:45:00,66.43,66.45,66.37,66.43,10038.0,66.43,66.45,66.37,66.43,10038.0
2023-12-11 12:50:00,66.42,66.51,66.41,66.48,13442.0,66.42,66.51,66.41,66.48,13442.0
2023-12-11 12:55:00,66.49,66.63,66.47,66.59,24448.0,66.49,66.63,66.47,66.59,24448.0
2023-12-11 13:00:00,66.59,66.78,66.59,66.78,46375.0,66.59,66.78,66.59,66.78,46375.0
2023-12-11 13:05:00,66.79,67.01,66.67,66.98,73890.0,66.79,67.01,66.67,66.98,73890.0
2023-12-11 13:10:00,66.97,66.99,66.89,66.97,37080.0,66.97,66.99,66.89,66.97,37080.0
2023-12-11 13:15:00,66.99,67.02,66.97,66.99,20340.0,66.99,67.02,66.97,66.99,20340.0
2023-12-11 13:20:00,66.99,67.03,66.91,66.94,8413.0,66.99,67.03,66.91,66.94,8413.0
2023-12-11 13:25:00,66.94,66.94,66.77,66.84,21801.0,66.94,66.94,66.77,66.84,21801.0
2023-12-11 13:30:00,66.82,66.9,66.81,66.85,5826.0,66.82,66.9,66.81,66.85,5826.0
2023-12-11 13:35:00,66.83,66.93,66.83,66.89,9800.0,66.83,66.93,66.83,66.89,9800.0
2023-12-11 13:40:00,66.89,66.92,66.85,66.87,9138.0,66.89,66.92,66.85,66.87,9138.0
2023-12-11 13:45:00,66.85,66.91,66.82,66.91,6207.0,66.85,66.91,66.82,66.91,6207.0
2023-12-11 13:50:00,66.9,66.91,66.83,66.87,12558.0,66.9,66.91,66.83,66.87,12558.0
2023-12-11 13:55:00,66.87,66.97,66.86,66.96,10217.0,66.87,66.97,66.86,66.96,10217.0
2023-12-11 14:00:00,66.95,67.03,66.95,66.99,20261.0,66.95,67.03,66.95,66.99,20261.0
2023-12-11 14:05:00,66.92,66.92,66.72,66.74,18155.0,66.92,66.92,66.72,66.74,18155.0
2023-12-11 14:10:00,66.73,66.79,66.55,66.59,24911.0,66.73,66.79,66.55,66.59,24911.0
2023-12-11 14:15:00,66.58,66.74,66.58,66.73,19795.0,66.58,66.74,66.58,66.73,19795.0
2023-12-11 14:20:00,66.76,66.77,66.57,66.6,12284.0,66.76,66.77,66.57,66.6,12284.0
2023-12-11 14:25:00,66.59,66.76,66.59,66.67,11958.0,66.59,66.76,66.59,66.67,11958.0
2023-12-11 14:30:00,66.68,66.7,66.63,66.63,9654.0,66.68,66.7,66.63,66.63,9654.0
2023-12-11 14:35:00,66.65,66.73,66.65,66.73,7226.0,66.65,66.73,66.65,66.73,7226.0
2023-12-11 14:40:00,66.73,66.73,66.7,66.7,5656.0,66.73,66.73,66.7,66.7,5656.0
2023-12-11 14:45:00,66.7,66.73,66.69,66.7,4400.0,66.7,66.73,66.69,66.7,4400.0
2023-12-11 14:50:00,66.7,66.73,66.68,66.71,10310.0,66.7,66.73,66.68,66.71,10310.0
2023-12-11 14:55:00,66.7,66.72,66.69,66.72,1866.0,66.7,66.72,66.69,66.72,1866.0
2023-12-11 15:00:00,66.71,66.73,66.67,66.67,8238.0,66.71,66.73,66.67,66.67,8238.0
2023-12-11 15:05:00,66.68,66.7,66.67,66.69,5341.0,66.68,66.7,66.67,66.69,5341.0
2023-12-11 15:10:00,66.7,66.73,66.7,66.72,6126.0,66.7,66.73,66.7,66.72,6126.0
2023-12-11 15:15:00,66.73,66.77,66.72,66.74,14016.0,66.73,66.77,66.72,66.74,14016.0
2023-12-11 15:20:00,66.74,66.77,66.74,66.77,10059.0,66.74,66.77,66.74,66.77,10059.0
2023-12-11 15:25:00,66.77,66.78,66.77,66.77,4644.0,66.77,66.78,66.77,66.77,4644.0
2023-12-11 15:30:00,66.77,66.78,66.75,66.78,4599.0,66.77,66.78,66.75,66.78,4599.0
2023-12-11 15:35:00,66.78,66.81,66.78,66.8,7409.0,66.78,66.81,66.78,66.8,7409.0
2023-12-11 15:40:00,66.8,66.84,66.8,66.84,25467.0,66.8,66.84,66.8,66.84,25467.0
2023-12-11 15:45:00,66.84,66.85,66.8,66.81,31569.0,66.84,66.85,66.8,66.81,31569.0
2023-12-11 15:50:00,66.82,66.83,66.8,66.81,54498.0,66.82,66.83,66.8,66.81,54498.0
2023-12-11 15:55:00,66.82,66.86,66.8,66.8,261735.0,66.82,66.86,66.8,66.8,261735.0
2023-12-12 09:30:00,64.93,64.93,64.67,64.69,111611.0,64.93,64.93,64.67,64.69,111611.0
2023-12-12 09:35:00,64.7,64.83,64.66,64.77,231582.0,64.7,64.83,64.66,64.77,231582.0
2023-12-12 09:40:00,64.78,64.8,64.61,64.64,142186.0,64.78,64.8,64.61,64.64,142186.0
2023-12-12 09:45:00,64.64,64.66,64.45,64.5,191309.0,64.64,64.66,64.45,64.5,191309.0
2023-12-12 09:50:00,64.49,64.65,64.49,64.53,105792.0,64.49,64.65,64.49,64.53,105792.0
2023-12-12 09:55:00,64.53,64.66,64.53,64.59,85488.0,64.53,64.66,64.53,64.59,85488.0
2023-12-12 10:00:00,64.58,64.74,64.43,64.74,129255.0,64.58,64.74,64.43,64.74,129255.0
2023-12-12 10:05:00,64.73,64.84,64.69,64.79,86474.0,64.73,64.84,64.69,64.79,86474.0
2023-12-12 10:10:00,64.78,64.96,64.76,64.89,95404.0,64.78,64.96,64.76,64.89,95404.0
2023-12-12 10:15:00,64.89,64.96,64.83,64.9,41140.0,64.89,64.96,64.83,64.9,41140.0
2023-12-12 10:20:00,64.92,65.06,64.92,65.03,80969.0,64.92,65.06,64.92,65.03,80969.0
2023-12-12 10:25:00,65.05,65.05,64.65,64.66,63874.0,65.05,65.05,64.65,64.66,63874.0
2023-12-12 10:30:00,64.65,64.74,64.62,64.64,69112.0,64.65,64.74,64.62,64.64,69112.0
2023-12-12 10:35:00,64.65,64.81,64.59,64.8,49294.0,64.65,64.81,64.59,64.8,49294.0
2023-12-12 10:40:00,64.83,64.93,64.66,64.71,63198.0,64.83,64.93,64.66,64.71,63198.0
2023-12-12 10:45:00,64.71,64.76,64.65,64.71,29300.0,64.71,64.76,64.65,64.71,29300.0
2023-12-12 10:50:00,64.71,64.79,64.67,64.75,19339.0,64.71,64.79,64.67,64.75,19339.0
2023-12-12 10:55:00,64.75,64.75,64.52,64.57,64432.0,64.75,64.75,64.52,64.57,64432.0
2023-12-12 11:00:00,64.53,64.53,64.44,64.47,55321.0,64.53,64.53,64.44,64.47,55321.0
2023-12-12 11:05:00,64.46,64.56,64.38,64.54,77248.0,64.46,64.56,64.38,64.54,77248.0
2023-12-12 11:10:00,64.52,64.52,64.39,64.45,34120.0,64.52,64.52,64.39,64.45,34120.0
2023-12-12 11:15:00,64.51,64.52,64.31,64.38,82956.0,64.51,64.52,64.31,64.38,82956.0
2023-12-12 11:20:00,64.36,64.45,64.32,64.38,41464.0,64.36,64.45,64.32,64.38,41464.0
2023-12-12 11:25:00,64.39,64.57,64.29,64.35,115095.0,64.39,64.57,64.29,64.35,115095.0
2023-12-12 11:30:00,64.35,64.45,64.31,64.42,44698.0,64.35,64.45,64.31,64.42,44698.0
2023-12-12 11:35:00,64.43,64.45,64.36,64.4,111897.0,64.43,64.45,64.36,64.4,111897.0
2023-12-12 11:40:00,64.41,64.46,64.28,64.31,48380.0,64.41,64.46,64.28,64.31,48380.0
2023-12-12 11:45:00,64.31,64.32,64.19,64.29,138727.0,64.31,64.32,64.19,64.29,138727.0
2023-12-12 11:50:00,64.29,64.31,64.12,64.17,88455.0,64.29,64.31,64.12,64.17,88455.0
2023-12-12 11:55:00,64.17,64.19,64.07,64.09,109628.0,64.17,64.19,64.07,64.09,109628.0
2023-12-12 12:00:00,64.08,64.16,64.07,64.15,92293.0,64.08,64.16,64.07,64.15,92293.0
2023-12-12 12:05:00,64.16,64.24,64.12,64.17,51053.0,64.16,64.24,64.12,64.17,51053.0
2023-12-12 12:10:00,64.17,64.18,64.06,64.11,41431.0,64.17,64.18,64.06,64.11,41431.0
2023-12-12 12:15:00,64.11,64.14,64.04,64.08,56566.0,64.11,64.14,64.04,64.08,56566.0
2023-12-12 12:20:00,64.09,64.18,64.08,64.17,69387.0,64.09,64.18,64.08,64.17,69387.0
2023-12-12 12:25:00,64.18,64.23,64.13,64.15,42781.0,64.18,64.23,64.13,64.15,42781.0
2023-12-12 12:30:00,64.14,64.21,64.13,64.15,32503.0,64.14,64.21,64.13,64.15,32503.0
2023-12-12 12:35:00,64.14,64.16,63.98,64.02,128676.0,64.14,64.16,63.98,64.02,128676.0
2023-12-12 12:40:00,64.01,64.11,63.97,64.01,172362.0,64.01,64.11,63.97,64.01,172362.0
2023-12-12 12:45:00,64.01,64.08,63.99,64.07,37972.0,64.01,64.08,63.99,64.07,37972.0
2023-12-12 12:50:00,64.05,64.05,63.94,63.95,143683.0,64.05,64.05,63.94,63.95,143683.0
2023-12-12 12:55:00,63.95,63.95,63.88,63.91,154210.0,63.95,63.95,63.88,63.91,154210.0
2023-12-12 13:00:00,63.92,64.08,63.9,64.08,96209.0,63.92,64.08,63.9,64.08,96209.0
2023-12-12 13:05:00,64.08,64.08,64.0,64.06,35804.0,64.08,64.08,64.0,64.06,35804.0
2023-12-12 13:10:00,64.06,64.07,63.94,63.95,67745.0,64.06,64.07,63.94,63.95,67745.0
2023-12-12 13:15:00,63.96,64.03,63.95,64.0,76552.0,63.96,64.03,63.95,64.0,76552.0
2023-12-12 13:20:00,64.0,64.0,63.95,64.0,39561.0,64.0,64.0,63.95,64.0,39561.0
2023-12-12 13:25:00,63.99,64.04,63.91,64.02,51624.0,63.99,64.04,63.91,64.02,51624.0
2023-12-12 13:30:00,64.01,64.01,63.95,63.98,34759.0,64.01,64.01,63.95,63.98,34759.0
2023-12-12 13:35:00,64.0,64.0,63.85,63.88,103662.0,64.0,64.0,63.85,63.88,103662.0
2023-12-12 13:40:00,63.87,63.98,63.86,63.97,73229.0,63.87,63.98,63.86,63.97,73229.0
2023-12-12 13:45:00,63.96,63.97,63.9,63.92,28566.0,63.96,63.97,63.9,63.92,28566.0
2023-12-12 13:50:00,63.92,63.93,63.84,63.88,62297.0,63.92,63.93,63.84,63.88,62297.0
2023-12-12 13:55:00,63.87,63.96,63.87,63.91,63028.0,63.87,63.96,63.87,63.91,63028.0
2023-12-12 14:00:00,63.9,63.95,63.84,63.89,59189.0,63.9,63.95,63.84,63.89,59189.0
2023-12-12 14:05:00,63.88,63.95,63.88,63.88,48222.0,63.88,63.95,63.88,63.88,48222.0
2023-12-12 14:10:00,63.88,63.92,63.86,63.91,43995.0,63.88,63.92,63.86,63.91,43995.0
2023-12-12 14:15:00,63.9,64.03,63.89,64.0,178758.0,63.9,64.03,63.89,64.0,178758.0
2023-12-12 14:20:00,64.0,64.08,64.0,64.06,98371.0,64.0,64.08,64.0,64.06,98371.0
2023-12-12 14:25:00,64.07,64.23,64.07,64.17,194330.0,64.07,64.23,64.07,64.17,194330.0
2023-12-12 14:30:00,64.17,64.24,64.17,64.22,38610.0,64.17,64.24,64.17,64.22,38610.0
2023-12-12 14:35:00,64.22,64.33,64.21,64.32,47299.0,64.22,64.33,64.21,64.32,47299.0
2023-12-12 14:40:00,64.31,64.31,64.27,64.3,28889.0,64.31,64.31,64.27,64.3,28889.0
2023-12-12 14:45:00,64.3,64.34,64.3,64.31,29015.0,64.3,64.34,64.3,64.31,29015.0
2023-12-12 14:50:00,64.31,64.31,64.23,64.25,154619.0,64.31,64.31,64.23,64.25,154619.0
2023-12-12 14:55:00,64.24,64.27,64.22,64.27,108356.0,64.24,64.27,64.22,64.27,108356.0
2023-12-12 15:00:00,64.27,64.31,64.27,64.28,15219.0,64.27,64.31,64.27,64.28,15219.0
2023-12-12 15:05:00,64.29,64.35,64.29,64.34,27505.0,64.29,64.35,64.29,64.34,27505.0
2023-12-12 15:10:00,64.33,64.35,64.27,64.27,38441.0,64.33,64.35,64.27,64.27,38441.0
2023-12-12 15:15:00,64.27,64.33,64.27,64.32,23507.0,64.27,64.33,64.27,64.32,23507.0
2023-12-12 15:20:00,64.32,64.33,64.3,64.31,38551.0,64.32,64.33,64.3,64.31,38551.0
2023-12-12 15:25:00,64.31,64.33,64.31,64.31,24047.0,64.31,64.33,64.31,64.31,24047.0
2023-12-12 15:30:00,64.31,64.37,64.3,64.37,53710.0,64.31,64.37,64.3,64.37,53710.0
2023-12-12 15:35:00,64.36,64.36,64.31,64.32,45237.0,64.36,64.36,64.31,64.32,45237.0
2023-12-12 15:40:00,64.32,64.33,64.25,64.28,124582.0,64.32,64.33,64.25,64.28,124582.0
2023-12-12 15:45:00,64.29,64.29,64.26,64.26,105166.0,64.29,64.29,64.26,64.26,105166.0
2023-12-12 15:50:00,64.26,64.27,64.23,64.26,145113.0,64.26,64.27,64.23,64.26,145113.0
2023-12-12 15:55:00,64.27,64.29,64.24,64.26,375043.0,64.27,64.29,64.24,64.26,375043.0
2023-12-13 09:30:00,64.42,64.57,64.35,64.52,37273.0,64.42,64.57,64.35,64.52,37273.0
2023-12-13 09:35:00,64.54,64.54,64.34,64.48,47105.0,64.54,64.54,64.34,64.48,47105.0
2023-12-13 09:40:00,64.49,64.74,64.48,64.74,51078.0,64.49,64.74,64.48,64.74,51078.0
2023-12-13 09:45:00,64.74,64.82,64.64,64.66,53469.0,64.74,64.82,64.64,64.66,53469.0
2023-12-13 09:50:00,64.66,64.75,64.61,64.75,28587.0,64.66,64.75,64.61,64.75,28587.0
2023-12-13 09:55:00,64.75,64.82,64.71,64.8,25200.0,64.75,64.82,64.71,64.8,25200.0
2023-12-13 10:00:00,64.76,64.79,64.63,64.68,48417.0,64.76,64.79,64.63,64.68,48417.0
2023-12-13 10:05:00,64.67,64.72,64.53,64.58,24905.0,64.67,64.72,64.53,64.58,24905.0
2023-12-13 10:10:00,64.59,64.73,64.59,64.69,28408.0,64.59,64.73,64.59,64.69,28408.0
2023-12-13 10:15:00,64.69,64.74,64.63,64.63,22346.0,64.69,64.74,64.63,64.63,22346.0
2023-12-13 10:20:00,64.62,64.71,64.53,64.68,44366.0,64.62,64.71,64.53,64.68,44366.0
2023-12-13 10:25:00,64.7,64.8,64.66,64.68,61558.0,64.7,64.8,64.66,64.68,61558.0
2023-12-13 10:30:00,64.71,65.06,64.7,64.83,174299.0,64.71,65.06,64.7,64.83,174299.0
2023-12-13 10:35:00,64.83,64.83,64.56,64.82,59055.0,64.83,64.83,64.56,64.82,59055.0
2023-12-13 10:40:00,64.82,64.93,64.78,64.84,68308.0,64.82,64.93,64.78,64.84,68308.0
2023-12-13 10:45:00,64.84,64.98,64.77,64.95,127869.0,64.84,64.98,64.77,64.95,127869.0
2023-12-13 10:50:00,64.95,65.19,64.91,65.19,166245.0,64.95,65.19,64.91,65.19,166245.0
2023-12-13 10:55:00,65.18,65.18,64.99,65.01,41242.0,65.18,65.18,64.99,65.01,41242.0
2023-12-13 11:00:00,65.04,65.1,64.97,65.0,31042.0,65.04,65.1,64.97,65.0,31042.0
2023-12-13 11:05:00,65.03,65.04,64.88,64.91,36434.0,65.03,65.04,64.88,64.91,36434.0
2023-12-13 11:10:00,64.9,64.91,64.75,64.8,24374.0,64.9,64.91,64.75,64.8,24374.0
2023-12-13 11:15:00,64.79,64.83,64.7,64.74,26847.0,64.79,64.83,64.7,64.74,26847.0
2023-12-13 11:20:00,64.74,64.78,64.63,64.67,35397.0,64.74,64.78,64.63,64.67,35397.0
2023-12-13 11:25:00,64.66,64.77,64.62,64.77,28969.0,64.66,64.77,64.62,64.77,28969.0
2023-12-13 11:30:00,64.77,65.08,64.75,64.99,42719.0,64.77,65.08,64.75,64.99,42719.0
2023-12-13 11:35:00,65.0,65.09,64.99,65.04,22941.0,65.0,65.09,64.99,65.04,22941.0
2023-12-13 11:40:00,65.06,65.2,65.06,65.07,46442.0,65.06,65.2,65.06,65.07,46442.0
2023-12-13 11:45:00,65.07,65.16,65.01,65.01,52888.0,65.07,65.16,65.01,65.01,52888.0
2023-12-13 11:50:00,65.02,65.13,65.0,65.09,21480.0,65.02,65.13,65.0,65.09,21480.0
2023-12-13 11:55:00,65.09,65.14,65.06,65.11,22872.0,65.09,65.14,65.06,65.11,22872.0
2023-12-13 12:00:00,65.14,65.16,64.98,65.04,24220.0,65.14,65.16,64.98,65.04,24220.0
2023-12-13 12:05:00,65.05,65.09,65.0,65.03,14863.0,65.05,65.09,65.0,65.03,14863.0
2023-12-13 12:10:00,65.03,65.08,64.95,65.0,32992.0,65.03,65.08,64.95,65.0,32992.0
2023-12-13 12:15:00,65.0,65.01,64.91,64.95,29696.0,65.0,65.01,64.91,64.95,29696.0
2023-12-13 12:20:00,64.95,64.98,64.82,64.82,21979.0,64.95,64.98,64.82,64.82,21979.0
2023-12-13 12:25:00,64.82,64.92,64.82,64.91,21813.0,64.82,64.92,64.82,64.91,21813.0
2023-12-13 12:30:00,64.88,64.9,64.78,64.8,23197.0,64.88,64.9,64.78,64.8,23197.0
2023-12-13 12:35:00,64.79,64.82,64.74,64.79,25794.0,64.79,64.82,64.74,64.79,25794.0
2023-12-13 12:40:00,64.79,64.91,64.78,64.91,16022.0,64.79,64.91,64.78,64.91,16022.0
2023-12-13 12:45:00,64.91,65.01,64.91,64.93,12323.0,64.91,65.01,64.91,64.93,12323.0
2023-12-13 12:50:00,64.92,64.92,64.73,64.81,33310.0,64.92,64.92,64.73,64.81,33310.0
2023-12-13 12:55:00,64.77,64.78,64.73,64.75,8972.0,64.77,64.78,64.73,64.75,8972.0
2023-12-13 13:00:00,64.75,64.77,64.63,64.64,13109.0,64.75,64.77,64.63,64.64,13109.0
2023-12-13 13:05:00,64.65,64.81,64.65,64.78,34752.0,64.65,64.81,64.65,64.78,34752.0
2023-12-13 13:10:00,64.78,64.86,64.76,64.83,26507.0,64.78,64.86,64.76,64.83,26507.0
2023-12-13 13:15:00,64.82,64.85,64.76,64.76,14582.0,64.82,64.85,64.76,64.76,14582.0
2023-12-13 13:20:00,64.78,64.83,64.76,64.77,8342.0,64.78,64.83,64.76,64.77,8342.0
2023-12-13 13:25:00,64.75,64.75,64.6,64.65,17008.0,64.75,64.75,64.6,64.65,17008.0
2023-12-13 13:30:00,64.65,64.67,64.56,64.63,33250.0,64.65,64.67,64.56,64.63,33250.0
2023-12-13 13:35:00,64.6,64.69,64.59,64.67,23904.0,64.6,64.69,64.59,64.67,23904.0
2023-12-13 13:40:00,64.65,64.72,64.63,64.69,10556.0,64.65,64.72,64.63,64.69,10556.0
2023-12-13 13:45:00,64.68,64.87,64.65,64.86,23244.0,64.68,64.87,64.65,64.86,23244.0
2023-12-13 13:50:00,64.85,64.96,64.81,64.87,26130.0,64.85,64.96,64.81,64.87,26130.0
2023-12-13 13:55:00,64.89,65.01,64.89,64.95,16704.0,64.89,65.01,64.89,64.95,16704.0
2023-12-13 14:00:00,64.93,65.23,64.93,65.11,40670.0,64.93,65.23,64.93,65.11,40670.0
2023-12-13 14:05:00,65.14,65.17,64.89,65.12,38965.0,65.14,65.17,64.89,65.12,38965.0
2023-12-13 14:10:00,65.12,65.19,65.08,65.11,52564.0,65.12,65.19,65.08,65.11,52564.0
2023-12-13 14:15:00,65.09,65.16,65.05,65.12,25480.0,65.09,65.16,65.05,65.12,25480.0
2023-12-13 14:20:00,65.13,65.17,65.1,65.11,18130.0,65.13,65.17,65.1,65.11,18130.0
2023-12-13 14:25:00,65.09,65.09,64.94,64.97,52254.0,65.09,65.09,64.94,64.97,52254.0
2023-12-13 14:30:00,65.0,65.03,64.96,64.96,21911.0,65.0,65.03,64.96,64.96,21911.0
2023-12-13 14:35:00,64.96,65.02,64.93,64.98,23328.0,64.96,65.02,64.93,64.98,23328.0
2023-12-13 14:40:00,64.99,65.04,64.96,65.02,35017.0,64.99,65.04,64.96,65.02,35017.0
2023-12-13 14:45:00,65.0,65.01,64.93,64.97,23494.0,65.0,65.01,64.93,64.97,23494.0
2023-12-13 14:50:00,64.96,64.98,64.92,64.95,20381.0,64.96,64.98,64.92,64.95,20381.0
2023-12-13 14:55:00,64.96,65.02,64.96,65.01,17537.0,64.96,65.02,64.96,65.01,17537.0
2023-12-13 15:00:00,65.01,65.08,65.0,65.07,61862.0,65.01,65.08,65.0,65.07,61862.0
2023-12-13 15:05:00,65.07,65.09,65.02,65.03,33908.0,65.07,65.09,65.02,65.03,33908.0
2023-12-13 15:10:00,65.03,65.04,64.97,65.02,101090.0,65.03,65.04,64.97,65.02,101090.0
2023-12-13 15:15:00,65.01,65.06,64.99,65.02,37957.0,65.01,65.06,64.99,65.02,37957.0
2023-12-13 15:20:00,65.03,65.08,65.0,65.05,20885.0,65.03,65.08,65.0,65.05,20885.0
2023-12-13 15:25:00,65.07,65.13,65.06,65.12,33798.0,65.07,65.13,65.06,65.12,33798.0
2023-12-13 15:30:00,65.11,65.13,65.08,65.11,30005.0,65.11,65.13,65.08,65.11,30005.0
2023-12-13 15:35:00,65.1,65.21,65.1,65.21,32884.0,65.1,65.21,65.1,65.21,32884.0
2023-12-13 15:40:00,65.2,65.22,65.18,65.21,22112.0,65.2,65.22,65.18,65.21,22112.0
2023-12-13 15:45:00,65.22,65.22,65.19,65.22,30751.0,65.22,65.22,65.19,65.22,30751.0
2023-12-13 15:50:00,65.22,65.28,65.21,65.27,71358.0,65.22,65.28,65.21,65.27,71358.0
2023-12-13 15:55:00,65.27,65.35,65.25,65.34,183396.0,65.27,65.35,65.25,65.34,183396.0
2023-12-14 09:30:00,66.95,67.13,66.93,67.11,109808.0,66.95,67.13,66.93,67.11,109808.0
2023-12-14 09:35:00,67.11,67.27,67.1,67.22,77441.0,67.11,67.27,67.1,67.22,77441.0
2023-12-14 09:40:00,67.21,67.36,67.21,67.34,69461.0,67.21,67.36,67.21,67.34,69461.0
2023-12-14 09:45:00,67.35,67.37,67.23,67.25,56457.0,67.35,67.37,67.23,67.25,56457.0
2023-12-14 09:50:00,67.25,67.31,67.14,67.16,68553.0,67.25,67.31,67.14,67.16,68553.0
2023-12-14 09:55:00,67.16,67.33,67.12,67.31,63273.0,67.16,67.33,67.12,67.31,63273.0
2023-12-14 10:00:00,67.31,67.43,67.31,67.41,102247.0,67.31,67.43,67.31,67.41,102247.0
2023-12-14 10:05:00,67.42,67.5,67.41,67.45,120809.0,67.42,67.5,67.41,67.45,120809.0
2023-12-14 10:10:00,67.44,67.48,67.35,67.43,51778.0,67.44,67.48,67.35,67.43,51778.0
2023-12-14 10:15:00,67.42,67.43,67.32,67.33,61627.0,67.42,67.43,67.32,67.33,61627.0
2023-12-14 10:20:00,67.33,67.39,67.26,67.28,35533.0,67.33,67.39,67.26,67.28,35533.0
2023-12-14 10:25:00,67.28,67.4,67.27,67.36,68381.0,67.28,67.4,67.27,67.36,68381.0
2023-12-14 10:30:00,67.37,67.47,67.35,67.41,36022.0,67.37,67.47,67.35,67.41,36022.0
2023-12-14 10:35:00,67.41,67.42,67.29,67.31,27060.0,67.41,67.42,67.29,67.31,27060.0
2023-12-14 10:40:00,67.31,67.33,67.15,67.19,44413.0,67.31,67.33,67.15,67.19,44413.0
2023-12-14 10:45:00,67.2,67.26,67.19,67.24,29532.0,67.2,67.26,67.19,67.24,29532.0
2023-12-14 10:50:00,67.26,67.37,67.25,67.37,42824.0,67.26,67.37,67.25,67.37,42824.0
2023-12-14 10:55:00,67.37,67.38,67.21,67.28,32394.0,67.37,67.38,67.21,67.28,32394.0
2023-12-14 11:00:00,67.27,67.42,67.23,67.41,32672.0,67.27,67.42,67.23,67.41,32672.0
2023-12-14 11:05:00,67.41,67.42,67.3,67.31,14849.0,67.41,67.42,67.3,67.31,14849.0
2023-12-14 11:10:00,67.3,67.37,67.26,67.29,22979.0,67.3,67.37,67.26,67.29,22979.0
2023-12-14 11:15:00,67.29,67.38,67.28,67.37,17523.0,67.29,67.38,67.28,67.37,17523.0
2023-12-14 11:20:00,67.36,67.41,67.34,67.37,23263.0,67.36,67.41,67.34,67.37,23263.0
2023-12-14 11:25:00,67.37,67.46,67.31,67.39,49857.0,67.37,67.46,67.31,67.39,49857.0
2023-12-14 11:30:00,67.39,67.45,67.24,67.25,32832.0,67.39,67.45,67.24,67.25,32832.0
2023-12-14 11:35:00,67.26,67.27,67.18,67.27,24326.0,67.26,67.27,67.18,67.27,24326.0
2023-12-14 11:40:00,67.26,67.41,67.26,67.41,51748.0,67.26,67.41,67.26,67.41,51748.0
2023-12-14 11:45:00,67.4,67.47,67.4,67.45,31849.0,67.4,67.47,67.4,67.45,31849.0
2023-12-14 11:50:00,67.47,67.64,67.47,67.49,91906.0,67.47,67.64,67.47,67.49,91906.0
2023-12-14 11:55:00,67.5,67.55,67.4,67.46,21638.0,67.5,67.55,67.4,67.46,21638.0
2023-12-14 12:00:00,67.47,67.49,67.44,67.48,14772.0,67.47,67.49,67.44,67.48,14772.0
2023-12-14 12:05:00,67.46,67.56,67.46,67.54,21450.0,67.46,67.56,67.46,67.54,21450.0
2023-12-14 12:10:00,67.56,67.6,67.52,67.57,16433.0,67.56,67.6,67.52,67.57,16433.0
2023-12-14 12:15:00,67.58,67.6,67.54,67.59,21475.0,67.58,67.6,67.54,67.59,21475.0
2023-12-14 12:20:00,67.57,67.61,67.49,67.51,26062.0,67.57,67.61,67.49,67.51,26062.0
2023-12-14 12:25:00,67.53,67.54,67.46,67.47,14085.0,67.53,67.54,67.46,67.47,14085.0
2023-12-14 12:30:00,67.48,67.69,67.45,67.67,53934.0,67.48,67.69,67.45,67.67,53934.0
2023-12-14 12:35:00,67.69,67.8,67.6,67.62,315219.0,67.69,67.8,67.6,67.62,315219.0
2023-12-14 12:40:00,67.64,67.75,67.64,67.69,143324.0,67.64,67.75,67.64,67.69,143324.0
2023-12-14 12:45:00,67.68,67.72,67.67,67.68,72312.0,67.68,67.72,67.67,67.68,72312.0
2023-12-14 12:50:00,67.69,67.74,67.64,67.67,293561.0,67.69,67.74,67.64,67.67,293561.0
2023-12-14 12:55:00,67.68,67.72,67.67,67.69,54359.0,67.68,67.72,67.67,67.69,54359.0
2023-12-14 13:00:00,67.69,67.7,67.6,67.61,19922.0,67.69,67.7,67.6,67.61,19922.0
2023-12-14 13:05:00,67.62,67.63,67.57,67.59,18862.0,67.62,67.63,67.57,67.59,18862.0
2023-12-14 13:10:00,67.6,67.64,67.53,67.62,59554.0,67.6,67.64,67.53,67.62,59554.0
2023-12-14 13:15:00,67.62,67.62,67.58,67.6,20997.0,67.62,67.62,67.58,67.6,20997.0
2023-12-14 13:20:00,67.6,67.72,67.59,67.71,23171.0,67.6,67.72,67.59,67.71,23171.0
2023-12-14 13:25:00,67.72,67.74,67.66,67.66,30253.0,67.72,67.74,67.66,67.66,30253.0
2023-12-14 13:30:00,67.67,67.7,67.58,67.58,27299.0,67.67,67.7,67.58,67.58,27299.0
2023-12-14 13:35:00,67.59,67.64,67.56,67.62,65278.0,67.59,67.64,67.56,67.62,65278.0
2023-12-14 13:40:00,67.63,67.68,67.57,67.65,32701.0,67.63,67.68,67.57,67.65,32701.0
2023-12-14 13:45:00,67.64,67.67,67.59,67.64,16862.0,67.64,67.67,67.59,67.64,16862.0
2023-12-14 13:50:00,67.63,67.65,67.5,67.52,44496.0,67.63,67.65,67.5,67.52,44496.0
2023-12-14 13:55:00,67.51,67.7,67.49,67.66,42859.0,67.51,67.7,67.49,67.66,42859.0
2023-12-14 14:00:00,67.65,67.66,67.56,67.65,23714.0,67.65,67.66,67.56,67.65,23714.0
2023-12-14 14:05:00,67.64,67.65,67.5,67.54,44754.0,67.64,67.65,67.5,67.54,44754.0
2023-12-14 14:10:00,67.54,67.55,67.18,67.18,70695.0,67.54,67.55,67.18,67.18,70695.0
2023-12-14 14:15:00,67.16,67.27,67.0,67.16,81073.0,67.16,67.27,67.0,67.16,81073.0
2023-12-14 14:20:00,67.15,67.25,67.13,67.18,51712.0,67.15,67.25,67.13,67.18,51712.0
2023-12-14 14:25:00,67.18,67.24,66.96,67.03,72572.0,67.18,67.24,66.96,67.03,72572.0
2023-12-14 14:30:00,67.03,67.08,66.98,66.99,15339.0,67.03,67.08,66.98,66.99,15339.0
2023-12-14 14:35:00,67.0,67.02,66.9,66.99,25325.0,67.0,67.02,66.9,66.99,25325.0
2023-12-14 14:40:00,66.99,66.99,66.92,66.93,13222.0,66.99,66.99,66.92,66.93,13222.0
2023-12-14 14:45:00,66.92,66.99,66.92,66.93,21913.0,66.92,66.99,66.92,66.93,21913.0
2023-12-14 14:50:00,66.93,66.95,66.9,66.91,30309.0,66.93,66.95,66.9,66.91,30309.0
2023-12-14 14:55:00,66.91,66.99,66.91,66.98,38301.0,66.91,66.99,66.91,66.98,38301.0
2023-12-14 15:00:00,66.99,67.0,66.96,66.97,25928.0,66.99,67.0,66.96,66.97,25928.0
2023-12-14 15:05:00,66.96,67.02,66.96,67.02,23203.0,66.96,67.02,66.96,67.02,23203.0
2023-12-14 15:10:00,67.02,67.12,67.02,67.11,24308.0,67.02,67.12,67.02,67.11,24308.0
2023-12-14 15:15:00,67.1,67.12,67.07,67.07,14013.0,67.1,67.12,67.07,67.07,14013.0
2023-12-14 15:20:00,67.08,67.13,67.07,67.09,22470.0,67.08,67.13,67.07,67.09,22470.0
2023-12-14 15:25:00,67.09,67.1,67.03,67.05,69125.0,67.09,67.1,67.03,67.05,69125.0
2023-12-14 15:30:00,67.04,67.11,67.02,67.1,142622.0,67.04,67.11,67.02,67.1,142622.0
2023-12-14 15:35:00,67.09,67.12,67.08,67.09,87959.0,67.09,67.12,67.08,67.09,87959.0
2023-12-14 15:40:00,67.09,67.1,67.07,67.1,111360.0,67.09,67.1,67.07,67.1,111360.0
2023-12-14 15:45:00,67.09,67.16,67.09,67.15,170351.0,67.09,67.16,67.09,67.15,170351.0
2023-12-14 15:50:00,67.14,67.17,67.13,67.15,164473.0,67.14,67.17,67.13,67.15,164473.0
2023-12-14 15:55:00,67.15,67.18,67.13,67.18,144963.0,67.15,67.18,67.13,67.18,144963.0
2023-12-15 09:30:00,67.19,67.19,66.75,66.87,52572.0,67.19,67.19,66.75,66.87,52572.0
2023-12-15 09:35:00,66.88,66.89,66.51,66.54,23825.0,66.88,66.89,66.51,66.54,23825.0
2023-12-15 09:40:00,66.52,66.76,66.52,66.7,18083.0,66.52,66.76,66.52,66.7,18083.0
2023-12-15 09:45:00,66.69,66.85,66.69,66.79,24900.0,66.69,66.85,66.69,66.79,24900.0
2023-12-15 09:50:00,66.8,66.89,66.74,66.88,31309.0,66.8,66.89,66.74,66.88,31309.0
2023-12-15 09:55:00,66.88,66.91,66.62,66.66,38663.0,66.88,66.91,66.62,66.66,38663.0
2023-12-15 10:00:00,66.65,66.8,66.57,66.6,27028.0,66.65,66.8,66.57,66.6,27028.0
2023-12-15 10:05:00,66.61,66.71,66.42,66.67,295226.0,66.61,66.71,66.42,66.67,295226.0
2023-12-15 10:10:00,66.68,66.77,66.43,66.49,115982.0,66.68,66.77,66.43,66.49,115982.0
2023-12-15 10:15:00,66.49,66.5,66.24,66.25,78103.0,66.49,66.5,66.24,66.25,78103.0
2023-12-15 10:20:00,66.24,66.28,65.88,65.9,155700.0,66.24,66.28,65.88,65.9,155700.0
2023-12-15 10:25:00,65.91,66.23,65.91,66.23,60517.0,65.91,66.23,65.91,66.23,60517.0
2023-12-15 10:30:00,66.23,66.65,66.19,66.56,106674.0,66.23,66.65,66.19,66.56,106674.0
2023-12-15 10:35:00,66.56,66.59,66.42,66.54,40609.0,66.56,66.59,66.42,66.54,40609.0
2023-12-15 10:40:00,66.53,66.7,66.53,66.61,37136.0,66.53,66.7,66.53,66.61,37136.0
2023-12-15 10:45:00,66.62,66.65,66.46,66.51,23056.0,66.62,66.65,66.46,66.51,23056.0
2023-12-15 10:50:00,66.51,66.64,66.47,66.59,13220.0,66.51,66.64,66.47,66.59,13220.0
2023-12-15 10:55:00,66.58,66.79,66.5,66.68,41980.0,66.58,66.79,66.5,66.68,41980.0
2023-12-15 11:00:00,66.7,66.73,66.6,66.63,11897.0,66.7,66.73,66.6,66.63,11897.0
2023-12-15 11:05:00,66.6,66.78,66.6,66.7,19564.0,66.6,66.78,66.6,66.7,19564.0
2023-12-15 11:10:00,66.69,66.83,66.66,66.76,26326.0,66.69,66.83,66.66,66.76,26326.0
2023-12-15 11:15:00,66.76,66.78,66.7,66.76,12633.0,66.76,66.78,66.7,66.76,12633.0
2023-12-15 11:20:00,66.74,66.99,66.74,66.97,33667.0,66.74,66.99,66.74,66.97,33667.0
2023-12-15 11:25:00,66.96,67.01,66.87,66.95,85277.0,66.96,67.01,66.87,66.95,85277.0
2023-12-15 11:30:00,66.9,67.01,66.89,66.91,16488.0,66.9,67.01,66.89,66.91,16488.0
2023-12-15 11:35:00,66.89,66.9,66.7,66.7,35937.0,66.89,66.9,66.7,66.7,35937.0
2023-12-15 11:40:00,66.73,66.86,66.69,66.86,36201.0,66.73,66.86,66.69,66.86,36201.0
2023-12-15 11:45:00,66.87,66.92,66.84,66.91,20540.0,66.87,66.92,66.84,66.91,20540.0
2023-12-15 11:50:00,66.94,67.11,66.94,67.05,47779.0,66.94,67.11,66.94,67.05,47779.0
2023-12-15 11:55:00,67.05,67.14,67.01,67.03,17216.0,67.05,67.14,67.01,67.03,17216.0
2023-12-15 12:00:00,67.07,67.08,66.93,66.93,9442.0,67.07,67.08,66.93,66.93,9442.0
2023-12-15 12:05:00,66.93,67.15,66.89,67.15,20450.0,66.93,67.15,66.89,67.15,20450.0
2023-12-15 12:10:00,67.18,67.25,67.15,67.18,29671.0,67.18,67.25,67.15,67.18,29671.0
2023-12-15 12:15:00,67.2,67.29,67.2,67.27,31502.0,67.2,67.29,67.2,67.27,31502.0
2023-12-15 12:20:00,67.27,67.28,67.18,67.25,28326.0,67.27,67.28,67.18,67.25,28326.0
2023-12-15 12:25:00,67.24,67.24,67.07,67.08,38244.0,67.24,67.24,67.07,67.08,38244.0
2023-12-15 12:30:00,67.07,67.14,67.04,67.09,16546.0,67.07,67.14,67.04,67.09,16546.0
2023-12-15 12:35:00,67.09,67.14,67.07,67.12,14712.0,67.09,67.14,67.07,67.12,14712.0
2023-12-15 12:40:00,67.12,67.21,67.11,67.21,11115.0,67.12,67.21,67.11,67.21,11115.0
2023-12-15 12:45:00,67.19,67.23,67.16,67.19,9412.0,67.19,67.23,67.16,67.19,9412.0
2023-12-15 12:50:00,67.2,67.32,67.09,67.12,39101.0,67.2,67.32,67.09,67.12,39101.0
2023-12-15 12:55:00,67.11,67.31,67.11,67.31,29540.0,67.11,67.31,67.11,67.31,29540.0
2023-12-15 13:00:00,67.31,67.31,67.21,67.22,40657.0,67.31,67.31,67.21,67.22,40657.0
2023-12-15 13:05:00,67.24,67.24,67.13,67.14,19548.0,67.24,67.24,67.13,67.14,19548.0
2023-12-15 13:10:00,67.14,67.15,67.04,67.05,21302.0,67.14,67.15,67.04,67.05,21302.0
2023-12-15 13:15:00,67.03,67.07,66.97,67.05,14129.0,67.03,67.07,66.97,67.05,14129.0
2023-12-15 13:20:00,67.03,67.15,67.03,67.13,18919.0,67.03,67.15,67.03,67.13,18919.0
2023-12-15 13:25:00,67.14,67.15,67.04,67.06,18487.0,67.14,67.15,67.04,67.06,18487.0
2023-12-15 13:30:00,67.04,67.11,66.9,66.95,25462.0,67.04,67.11,66.9,66.95,25462.0
2023-12-15 13:35:00,66.95,67.04,66.93,67.01,33075.0,66.95,67.04,66.93,67.01,33075.0
2023-12-15 13:40:00,67.01,67.05,66.91,66.94,23095.0,67.01,67.05,66.91,66.94,23095.0
2023-12-15 13:45:00,66.95,67.1,66.95,67.1,20772.0,66.95,67.1,66.95,67.1,20772.0
2023-12-15 13:50:00,67.1,67.18,67.1,67.16,25287.0,67.1,67.18,67.1,67.16,25287.0
2023-12-15 13:55:00,67.13,67.28,67.11,67.12,56355.0,67.13,67.28,67.11,67.12,56355.0
2023-12-15 14:00:00,67.14,67.15,67.05,67.15,23900.0,67.14,67.15,67.05,67.15,23900.0
2023-12-15 14:05:00,67.14,67.15,67.02,67.05,28399.0,67.14,67.15,67.02,67.05,28399.0
2023-12-15 14:10:00,67.06,67.1,67.03,67.07,10490.0,67.06,67.1,67.03,67.07,10490.0
2023-12-15 14:15:00,67.08,67.19,67.05,67.05,31827.0,67.08,67.19,67.05,67.05,31827.0
2023-12-15 14:20:00,67.04,67.06,66.9,66.92,48666.0,67.04,67.06,66.9,66.92,48666.0
2023-12-15 14:25:00,66.92,67.05,66.87,66.92,63754.0,66.92,67.05,66.87,66.92,63754.0
2023-12-15 14:30:00,66.91,66.94,66.87,66.92,25978.0,66.91,66.94,66.87,66.92,25978.0
2023-12-15 14:35:00,66.92,66.98,66.91,66.97,47773.0,66.92,66.98,66.91,66.97,47773.0
2023-12-15 14:40:00,66.95,66.95,66.89,66.9,10000.0,66.95,66.95,66.89,66.9,10000.0
2023-12-15 14:45:00,66.9,66.92,66.89,66.91,4950.0,66.9,66.92,66.89,66.91,4950.0
2023-12-15 14:50:00,66.92,66.98,66.92,66.96,14095.0,66.92,66.98,66.92,66.96,14095.0
2023-12-15 14:55:00,66.97,66.99,66.96,66.97,12673.0,66.97,66.99,66.96,66.97,12673.0
2023-12-15 15:00:00,66.97,66.97,66.9,66.92,23285.0,66.97,66.97,66.9,66.92,23285.0
2023-12-15 15:05:00,66.91,66.99,66.91,66.97,9171.0,66.91,66.99,66.91,66.97,9171.0
2023-12-15 15:10:00,66.97,67.03,66.96,66.97,9063.0,66.97,67.03,66.96,66.97,9063.0
2023-12-15 15:15:00,66.97,67.0,66.96,67.0,3979.0,66.97,67.0,66.96,67.0,3979.0
2023-12-15 15:20:00,67.01,67.03,66.98,66.99,31793.0,67.01,67.03,66.98,66.99,31793.0
2023-12-15 15:25:00,66.99,67.04,66.99,67.02,205697.0,66.99,67.04,66.99,67.02,205697.0
2023-12-15 15:30:00,67.03,67.08,67.01,67.07,56403.0,67.03,67.08,67.01,67.07,56403.0
2023-12-15 15:35:00,67.06,67.11,67.04,67.11,51375.0,67.06,67.11,67.04,67.11,51375.0
2023-12-15 15:40:00,67.12,67.15,67.12,67.14,19223.0,67.12,67.15,67.12,67.14,19223.0
2023-12-15 15:45:00,67.13,67.14,67.09,67.1,41916.0,67.13,67.14,67.09,67.1,41916.0
2023-12-15 15:50:00,67.1,67.16,67.1,67.16,42165.0,67.1,67.16,67.1,67.16,42165.0
2023-12-15 15:55:00,67.16,67.18,67.14,67.14,93892.0,67.16,67.18,67.14,67.14,93892.0
2023-12-18 09:30:00,68.89,69.27,68.87,69.09,264206.0,68.89,69.27,68.87,69.09,264206.0
2023-12-18 09:35:00,69.08,69.18,69.01,69.17,169680.0,69.08,69.18,69.01,69.17,169680.0
2023-12-18 09:40:00,69.16,69.29,69.12,69.28,222294.0,69.16,69.29,69.12,69.28,222294.0
2023-12-18 09:45:00,69.27,69.34,69.23,69.26,224701.0,69.27,69.34,69.23,69.26,224701.0
2023-12-18 09:50:00,69.27,69.46,69.26,69.45,308252.0,69.27,69.46,69.26,69.45,308252.0
2023-12-18 09:55:00,69.45,69.5,69.4,69.46,116205.0,69.45,69.5,69.4,69.46,116205.0
2023-12-18 10:00:00,69.46,69.56,69.31,69.35,100862.0,69.46,69.56,69.31,69.35,100862.0
2023-12-18 10:05:00,69.35,69.55,69.35,69.55,84060.0,69.35,69.55,69.35,69.55,84060.0
2023-12-18 10:10:00,69.55,69.58,69.42,69.42,57376.0,69.55,69.58,69.42,69.42,57376.0
2023-12-18 10:15:00,69.42,69.43,69.08,69.11,98510.0,69.42,69.43,69.08,69.11,98510.0
2023-12-18 10:20:00,69.08,69.11,68.99,69.02,72312.0,69.08,69.11,68.99,69.02,72312.0
2023-12-18 10:25:00,69.01,69.06,68.81,68.9,45079.0,69.01,69.06,68.81,68.9,45079.0
2023-12-18 10:30:00,68.88,68.95,68.77,68.84,55934.0,68.88,68.95,68.77,68.84,55934.0
2023-12-18 10:35:00,68.82,68.89,68.78,68.87,41526.0,68.82,68.89,68.78,68.87,41526.0
2023-12-18 10:40:00,68.89,68.91,68.69,68.87,54417.0,68.89,68.91,68.69,68.87,54417.0
2023-12-18 10:45:00,68.86,68.88,68.68,68.72,41237.0,68.86,68.88,68.68,68.72,41237.0
2023-12-18 10:50:00,68.73,68.82,68.58,68.81,47608.0,68.73,68.82,68.58,68.81,47608.0
2023-12-18 10:55:00,68.82,68.92,68.81,68.87,29450.0,68.82,68.92,68.81,68.87,29450.0
2023-12-18 11:00:00,68.83,68.87,68.75,68.85,20961.0,68.83,68.87,68.75,68.85,20961.0
2023-12-18 11:05:00,68.85,68.99,68.8,68.93,40338.0,68.85,68.99,68.8,68.93,40338.0
2023-12-18 11:10:00,68.98,69.01,68.77,68.86,52227.0,68.98,69.01,68.77,68.86,52227.0
2023-12-18 11:15:00,68.88,69.1,68.87,69.06,33480.0,68.88,69.1,68.87,69.06,33480.0
2023-12-18 11:20:00,69.05,69.07,68.82,68.83,41938.0,69.05,69.07,68.82,68.83,41938.0
2023-12-18 11:25:00,68.81,68.83,68.68,68.73,20854.0,68.81,68.83,68.68,68.73,20854.0
2023-12-18 11:30:00,68.73,68.75,68.6,68.67,38283.0,68.73,68.75,68.6,68.67,38283.0
2023-12-18 11:35:00,68.68,68.71,68.49,68.68,56860.0,68.68,68.71,68.49,68.68,56860.0
2023-12-18 11:40:00,68.68,68.68,68.57,68.61,25293.0,68.68,68.68,68.57,68.61,25293.0
2023-12-18 11:45:00,68.61,68.67,68.53,68.53,32475.0,68.61,68.67,68.53,68.53,32475.0
2023-12-18 11:50:00,68.53,68.63,68.48,68.61,59302.0,68.53,68.63,68.48,68.61,59302.0
2023-12-18 11:55:00,68.62,68.75,68.58,68.71,58460.0,68.62,68.75,68.58,68.71,58460.0
2023-12-18 12:00:00,68.7,68.73,68.65,68.68,37726.0,68.7,68.73,68.65,68.68,37726.0
2023-12-18 12:05:00,68.69,68.72,68.66,68.69,24513.0,68.69,68.72,68.66,68.69,24513.0
2023-12-18 12:10:00,68.68,68.69,68.57,68.64,40773.0,68.68,68.69,68.57,68.64,40773.0
2023-12-18 12:15:00,68.62,68.64,68.57,68.59,22004.0,68.62,68.64,68.57,68.59,22004.0
2023-12-18 12:20:00,68.59,68.88,68.58,68.77,27361.0,68.59,68.88,68.58,68.77,27361.0
2023-12-18 12:25:00,68.75,68.79,68.68,68.74,16096.0,68.75,68.79,68.68,68.74,16096.0
2023-12-18 12:30:00,68.73,68.73,68.63,68.63,9681.0,68.73,68.73,68.63,68.63,9681.0
2023-12-18 12:35:00,68.64,68.72,68.58,68.6,11445.0,68.64,68.72,68.58,68.6,11445.0
2023-12-18 12:40:00,68.63,68.65,68.59,68.65,8238.0,68.63,68.65,68.59,68.65,8238.0
2023-12-18 12:45:00,68.63,68.68,68.61,68.65,10212.0,68.63,68.68,68.61,68.65,10212.0
2023-12-18 12:50:00,68.63,68.65,68.6,68.64,7819.0,68.63,68.65,68.6,68.64,7819.0
2023-12-18 12:55:00,68.63,68.75,68.63,68.73,17389.0,68.63,68.75,68.63,68.73,17389.0
2023-12-18 13:00:00,68.72,68.72,68.61,68.68,13245.0,68.72,68.72,68.61,68.68,13245.0
2023-12-18 13:05:00,68.66,68.66,68.45,68.51,20595.0,68.66,68.66,68.45,68.51,20595.0
2023-12-18 13:10:00,68.5,68.56,68.5,68.5,13629.0,68.5,68.56,68.5,68.5,13629.0
2023-12-18 13:15:00,68.51,68.58,68.47,68.56,19595.0,68.51,68.58,68.47,68.56,19595.0
2023-12-18 13:20:00,68.56,68.67,68.56,68.61,12960.0,68.56,68.67,68.56,68.61,12960.0
2023-12-18 13:25:00,68.61,68.64,68.57,68.64,10158.0,68.61,68.64,68.57,68.64,10158.0
2023-12-18 13:30:00,68.64,68.67,68.54,68.54,8076.0,68.64,68.67,68.54,68.54,8076.0
2023-12-18 13:35:00,68.55,68.55,68.3,68.3,27656.0,68.55,68.55,68.3,68.3,27656.0
2023-12-18 13:40:00,68.29,68.36,68.21,68.21,27624.0,68.29,68.36,68.21,68.21,27624.0
2023-12-18 13:45:00,68.2,68.27,68.14,68.19,27213.0,68.2,68.27,68.14,68.19,27213.0
2023-12-18 13:50:00,68.19,68.32,68.19,68.28,24808.0,68.19,68.32,68.19,68.28,24808.0
2023-12-18 13:55:00,68.28,68.29,68.1,68.13,39749.0,68.28,68.29,68.1,68.13,39749.0
2023-12-18 14:00:00,68.13,68.13,67.94,67.96,37737.0,68.13,68.13,67.94,67.96,37737.0
2023-12-18 14:05:00,67.96,67.96,67.63,67.64,62972.0,67.96,67.96,67.63,67.64,62972.0
2023-12-18 14:10:00,67.63,67.78,67.55,67.63,70689.0,67.63,67.78,67.55,67.63,70689.0
2023-12-18 14:15:00,67.62,67.83,67.62,67.74,39501.0,67.62,67.83,67.62,67.74,39501.0
2023-12-18 14:20:00,67.73,68.01,67.72,67.99,41372.0,67.73,68.01,67.72,67.99,41372.0
2023-12-18 14:25:00,68.0,68.0,67.82,67.96,37652.0,68.0,68.0,67.82,67.96,37652.0
2023-12-18 14:30:00,67.97,68.0,67.9,67.99,21376.0,67.97,68.0,67.9,67.99,21376.0
2023-12-18 14:35:00,67.99,68.19,67.98,68.15,24670.0,67.99,68.19,67.98,68.15,24670.0
2023-12-18 14:40:00,68.15,68.19,68.11,68.13,9945.0,68.15,68.19,68.11,68.13,9945.0
2023-12-18 14:45:00,68.12,68.12,67.99,67.99,17474.0,68.12,68.12,67.99,67.99,17474.0
2023-12-18 14:50:00,68.0,68.05,68.0,68.02,15013.0,68.0,68.05,68.0,68.02,15013.0
2023-12-18 14:55:00,68.02,68.02,67.99,68.01,30584.0,68.02,68.02,67.99,68.01,30584.0
2023-12-18 15:00:00,68.02,68.02,67.99,68.02,7496.0,68.02,68.02,67.99,68.02,7496.0
2023-12-18 15:05:00,68.01,68.02,67.99,68.02,7241.0,68.01,68.02,67.99,68.02,7241.0
2023-12-18 15:10:00,68.02,68.04,67.99,68.03,13719.0,68.02,68.04,67.99,68.03,13719.0
2023-12-18 15:15:00,68.03,68.05,68.02,68.05,18872.0,68.03,68.05,68.02,68.05,18872.0
2023-12-18 15:20:00,68.05,68.13,68.05,68.12,17876.0,68.05,68.13,68.05,68.12,17876.0
2023-12-18 15:25:00,68.12,68.13,68.07,68.07,33552.0,68.12,68.13,68.07,68.07,33552.0
2023-12-18 15:30:00,68.07,68.08,68.02,68.03,26044.0,68.07,68.08,68.02,68.03,26044.0
2023-12-18 15:35:00,68.04,68.06,68.04,68.05,28613.0,68.04,68.06,68.04,68.05,28613.0
2023-12-18 15:40:00,68.06,68.07,68.02,68.06,20617.0,68.06,68.07,68.02,68.06,20617.0
2023-12-18 15:45:00,68.05,68.08,68.04,68.06,37065.0,68.05,68.08,68.04,68.06,37065.0
2023-12-18 15:50:00,68.05,68.08,68.03,68.08,39720.0,68.05,68.08,68.03,68.08,39720.0
2023-12-18 15:55:00,68.08,68.13,68.05,68.12,486855.0,68.08,68.13,68.05,68.12,486855.0
2023-12-19 09:30:00,68.3,68.45,68.25,68.45,76334.0,68.3,68.45,68.25,68.45,76334.0
2023-12-19 09:35:00,68.45,68.63,68.45,68.54,73869.0,68.45,68.63,68.45,68.54,73869.0
2023-12-19 09:40:00,68.54,68.72,68.54,68.69,40009.0,68.54,68.72,68.54,68.69,40009.0
2023-12-19 09:45:00,68.69,68.81,68.64,68.76,52619.0,68.69,68.81,68.64,68.76,52619.0
2023-12-19 09:50:00,68.77,68.81,68.69,68.7,40897.0,68.77,68.81,68.69,68.7,40897.0
2023-12-19 09:55:00,68.7,68.77,68.66,68.73,39712.0,68.7,68.77,68.66,68.73,39712.0
2023-12-19 10:00:00,68.74,68.81,68.66,68.7,34834.0,68.74,68.81,68.66,68.7,34834.0
2023-12-19 10:05:00,68.71,68.75,68.48,68.53,76733.0,68.71,68.75,68.48,68.53,76733.0
2023-12-19 10:10:00,68.53,68.57,68.36,68.36,38542.0,68.53,68.57,68.36,68.36,38542.0
2023-12-19 10:15:00,68.36,68.5,68.36,68.42,42378.0,68.36,68.5,68.36,68.42,42378.0
2023-12-19 10:20:00,68.43,68.52,68.43,68.49,24101.0,68.43,68.52,68.43,68.49,24101.0
2023-12-19 10:25:00,68.5,68.64,68.49,68.56,33118.0,68.5,68.64,68.49,68.56,33118.0
2023-12-19 10:30:00,68.54,68.54,68.45,68.47,10456.0,68.54,68.54,68.45,68.47,10456.0
2023-12-19 10:35:00,68.46,68.64,68.46,68.6,19358.0,68.46,68.64,68.46,68.6,19358.0
2023-12-19 10:40:00,68.59,68.68,68.56,68.67,12937.0,68.59,68.68,68.56,68.67,12937.0
2023-12-19 10:45:00,68.68,68.92,68.67,68.92,64358.0,68.68,68.92,68.67,68.92,64358.0
2023-12-19 10:50:00,68.93,68.97,68.89,68.94,38107.0,68.93,68.97,68.89,68.94,38107.0
2023-12-19 10:55:00,68.97,69.08,68.94,69.06,40586.0,68.97,69.08,68.94,69.06,40586.0
2023-12-19 11:00:00,69.06,69.1,68.92,68.93,56397.0,69.06,69.1,68.92,68.93,56397.0
2023-12-19 11:05:00,68.95,69.08,68.95,69.08,26531.0,68.95,69.08,68.95,69.08,26531.0
2023-12-19 11:10:00,69.09,69.11,68.87,68.91,52591.0,69.09,69.11,68.87,68.91,52591.0
2023-12-19 11:15:00,68.91,68.94,68.83,68.9,33268.0,68.91,68.94,68.83,68.9,33268.0
2023-12-19 11:20:00,68.91,68.96,68.82,68.95,39828.0,68.91,68.96,68.82,68.95,39828.0
2023-12-19 11:25:00,68.97,69.09,68.93,69.05,55441.0,68.97,69.09,68.93,69.05,55441.0
2023-12-19 11:30:00,69.04,69.23,69.0,69.22,101412.0,69.04,69.23,69.0,69.22,101412.0
2023-12-19 11:35:00,69.24,69.39,69.2,69.24,60206.0,69.24,69.39,69.2,69.24,60206.0
2023-12-19 11:40:00,69.25,69.25,69.12,69.21,29762.0,69.25,69.25,69.12,69.21,29762.0
2023-12-19 11:45:00,69.2,69.21,69.11,69.18,25784.0,69.2,69.21,69.11,69.18,25784.0
2023-12-19 11:50:00,69.18,69.31,69.17,69.29,18542.0,69.18,69.31,69.17,69.29,18542.0
2023-12-19 11:55:00,69.29,69.3,69.17,69.18,27101.0,69.29,69.3,69.17,69.18,27101.0
2023-12-19 12:00:00,69.19,69.42,69.18,69.28,61946.0,69.19,69.42,69.18,69.28,61946.0
2023-12-19 12:05:00,69.3,69.3,69.23,69.25,15837.0,69.3,69.3,69.23,69.25,15837.0
2023-12-19 12:10:00,69.24,69.24,68.94,69.06,53510.0,69.24,69.24,68.94,69.06,53510.0
2023-12-19 12:15:00,69.04,69.06,68.99,69.03,30575.0,69.04,69.06,68.99,69.03,30575.0
2023-12-19 12:20:00,69.04,69.11,69.02,69.09,14725.0,69.04,69.11,69.02,69.09,14725.0
2023-12-19 12:25:00,69.08,69.08,68.95,68.96,40261.0,69.08,69.08,68.95,68.96,40261.0
2023-12-19 12:30:00,68.94,68.98,68.86,68.88,43765.0,68.94,68.98,68.86,68.88,43765.0
2023-12-19 12:35:00,68.87,69.0,68.86,68.92,27542.0,68.87,69.0,68.86,68.92,27542.0
2023-12-19 12:40:00,68.91,68.93,68.83,68.88,22209.0,68.91,68.93,68.83,68.88,22209.0
2023-12-19 12:45:00,68.9,68.95,68.88,68.89,10180.0,68.9,68.95,68.88,68.89,10180.0
2023-12-19 12:50:00,68.89,68.99,68.87,68.94,23147.0,68.89,68.99,68.87,68.94,23147.0
2023-12-19 12:55:00,68.99,69.16,68.97,69.15,22926.0,68.99,69.16,68.97,69.15,22926.0
2023-12-19 13:00:00,69.15,69.17,69.06,69.08,33530.0,69.15,69.17,69.06,69.08,33530.0
2023-12-19 13:05:00,69.1,69.13,68.99,69.0,15725.0,69.1,69.13,68.99,69.0,15725.0
2023-12-19 13:10:00,68.99,69.0,68.92,68.99,22835.0,68.99,69.0,68.92,68.99,22835.0
2023-12-19 13:15:00,68.98,69.0,68.94,68.96,4376.0,68.98,69.0,68.94,68.96,4376.0
2023-12-19 13:20:00,68.95,68.96,68.74,68.75,51190.0,68.95,68.96,68.74,68.75,51190.0
2023-12-19 13:25:00,68.76,68.85,68.73,68.81,31650.0,68.76,68.85,68.73,68.81,31650.0
2023-12-19 13:30:00,68.82,68.95,68.82,68.89,19237.0,68.82,68.95,68.82,68.89,19237.0
2023-12-19 13:35:00,68.91,68.97,68.86,68.95,13367.0,68.91,68.97,68.86,68.95,13367.0
2023-12-19 13:40:00,68.95,69.08,68.94,69.05,15944.0,68.95,69.08,68.94,69.05,15944.0
2023-12-19 13:45:00,69.04,69.04,68.94,68.95,15640.0,69.04,69.04,68.94,68.95,15640.0
2023-12-19 13:50:00,68.94,69.04,68.93,69.04,19367.0,68.94,69.04,68.93,69.04,19367.0
2023-12-19 13:55:00,69.03,69.03,68.91,68.97,29906.0,69.03,69.03,68.91,68.97,29906.0
2023-12-19 14:00:00,68.98,68.98,68.87,68.87,62676.0,68.98,68.98,68.87,68.87,62676.0
2023-12-19 14:05:00,68.87,68.94,68.8,68.83,38968.0,68.87,68.94,68.8,68.83,38968.0
2023-12-19 14:10:00,68.85,68.91,68.8,68.91,19827.0,68.85,68.91,68.8,68.91,19827.0
2023-12-19 14:15:00,68.89,68.89,68.76,68.78,20432.0,68.89,68.89,68.76,68.78,20432.0
2023-12-19 14:20:00,68.78,68.9,68.66,68.83,72395.0,68.78,68.9,68.66,68.83,72395.0
2023-12-19 14:25:00,68.83,69.0,68.77,68.98,70353.0,68.83,69.0,68.77,68.98,70353.0
2023-12-19 14:30:00,68.97,69.04,68.94,68.98,17674.0,68.97,69.04,68.94,68.98,17674.0
2023-12-19 14:35:00,68.98,69.07,68.98,69.05,13185.0,68.98,69.07,68.98,69.05,13185.0
2023-12-19 14:40:00,69.08,69.12,69.05,69.09,13175.0,69.08,69.12,69.05,69.09,13175.0
2023-12-19 14:45:00,69.1,69.1,69.07,69.1,12771.0,69.1,69.1,69.07,69.1,12771.0
2023-12-19 14:50:00,69.11,69.16,69.09,69.15,26980.0,69.11,69.16,69.09,69.15,26980.0
2023-12-19 14:55:00,69.15,69.19,69.15,69.17,25704.0,69.15,69.19,69.15,69.17,25704.0
2023-12-19 15:00:00,69.17,69.17,69.12,69.12,18542.0,69.17,69.17,69.12,69.12,18542.0
2023-12-19 15:05:00,69.14,69.23,69.13,69.23,23103.0,69.14,69.23,69.13,69.23,23103.0
2023-12-19 15:10:00,69.22,69.24,69.21,69.23,9653.0,69.22,69.24,69.21,69.23,9653.0
2023-12-19 15:15:00,69.23,69.27,69.22,69.25,16679.0,69.23,69.27,69.22,69.25,16679.0
2023-12-19 15:20:00,69.26,69.28,69.25,69.27,14877.0,69.26,69.28,69.25,69.27,14877.0
2023-12-19 15:25:00,69.27,69.29,69.26,69.29,41843.0,69.27,69.29,69.26,69.29,41843.0
2023-12-19 15:30:00,69.28,69.29,69.21,69.21,65364.0,69.28,69.29,69.21,69.21,65364.0
2023-12-19 15:35:00,69.21,69.29,69.2,69.28,69706.0,69.21,69.29,69.2,69.28,69706.0
2023-12-19 15:40:00,69.28,69.34,69.24,69.28,138592.0,69.28,69.34,69.24,69.28,138592.0
2023-12-19 15:45:00,69.29,69.43,69.24,69.3,358413.0,69.29,69.43,69.24,69.3,358413.0
2023-12-19 15:50:00,69.31,69.33,69.25,69.3,200782.0,69.31,69.33,69.25,69.3,200782.0
2023-12-19 15:55:00,69.3,69.36,69.29,69.35,110812.0,69.3,69.36,69.29,69.35,110812.0
2023-12-20 09:30:00,70.15,70.28,70.1,70.24,125275.0,70.15,70.28,70.1,70.24,125275.0
2023-12-20 09:35:00,70.21,70.31,70.16,70.2,56768.0,70.21,70.31,70.16,70.2,56768.0
2023-12-20 09:40:00,70.19,70.2,70.05,70.13,75718.0,70.19,70.2,70.05,70.13,75718.0
2023-12-20 09:45:00,70.12,70.17,70.0,70.04,99506.0,70.12,70.17,70.0,70.04,99506.0
2023-12-20 09:50:00,70.06,70.11,69.89,69.92,103596.0,70.06,70.11,69.89,69.92,103596.0
2023-12-20 09:55:00,69.91,70.07,69.9,70.06,78503.0,69.91,70.07,69.9,70.06,78503.0
2023-12-20 10:00:00,70.06,70.09,69.94,70.01,71102.0,70.06,70.09,69.94,70.01,71102.0
2023-12-20 10:05:00,70.02,70.08,70.01,70.06,17427.0,70.02,70.08,70.01,70.06,17427.0
2023-12-20 10:10:00,70.07,70.1,69.96,69.98,49628.0,70.07,70.1,69.96,69.98,49628.0
2023-12-20 10:15:00,69.98,70.05,69.81,69.83,57282.0,69.98,70.05,69.81,69.83,57282.0
2023-12-20 10:20:00,69.83,69.96,69.82,69.94,35329.0,69.83,69.96,69.82,69.94,35329.0
2023-12-20 10:25:00,69.93,70.1,69.93,69.94,90137.0,69.93,70.1,69.93,69.94,90137.0
2023-12-20 10:30:00,69.93,69.93,69.55,69.55,159977.0,69.93,69.93,69.55,69.55,159977.0
2023-12-20 10:35:00,69.55,69.78,69.52,69.69,91142.0,69.55,69.78,69.52,69.69,91142.0
2023-12-20 10:40:00,69.67,69.72,69.4,69.49,88698.0,69.67,69.72,69.4,69.49,88698.0
2023-12-20 10:45:00,69.48,69.66,69.48,69.65,43771.0,69.48,69.66,69.48,69.65,43771.0
2023-12-20 10:50:00,69.64,69.7,69.53,69.56,52808.0,69.64,69.7,69.53,69.56,52808.0
2023-12-20 10:55:00,69.58,69.64,69.54,69.59,26039.0,69.58,69.64,69.54,69.59,26039.0
2023-12-20 11:00:00,69.58,69.76,69.57,69.75,36974.0,69.58,69.76,69.57,69.75,36974.0
2023-12-20 11:05:00,69.72,69.86,69.66,69.83,44199.0,69.72,69.86,69.66,69.83,44199.0
2023-12-20 11:10:00,69.83,69.9,69.77,69.85,45715.0,69.83,69.9,69.77,69.85,45715.0
2023-12-20 11:15:00,69.86,69.86,69.74,69.78,23953.0,69.86,69.86,69.74,69.78,23953.0
2023-12-20 11:20:00,69.79,70.1,69.79,70.08,75386.0,69.79,70.1,69.79,70.08,75386.0
2023-12-20 11:25:00,70.09,70.15,69.97,70.08,67122.0,70.09,70.15,69.97,70.08,67122.0
2023-12-20 11:30:00,70.1,70.1,69.96,69.96,75131.0,70.1,70.1,69.96,69.96,75131.0
2023-12-20 11:35:00,69.96,69.98,69.89,69.92,49664.0,69.96,69.98,69.89,69.92,49664.0
2023-12-20 11:40:00,69.9,69.9,69.67,69.7,52331.0,69.9,69.9,69.67,69.7,52331.0
2023-12-20 11:45:00,69.7,69.75,69.58,69.63,51672.0,69.7,69.75,69.58,69.63,51672.0
2023-12-20 11:50:00,69.63,69.7,69.57,69.69,53620.0,69.63,69.7,69.57,69.69,53620.0
2023-12-20 11:55:00,69.68,69.74,69.63,69.63,26778.0,69.68,69.74,69.63,69.63,26778.0
2023-12-20 12:00:00,69.62,69.62,69.51,69.55,93182.0,69.62,69.62,69.51,69.55,93182.0
2023-12-20 12:05:00,69.6,69.69,69.54,69.63,49559.0,69.6,69.69,69.54,69.63,49559.0
2023-12-20 12:10:00,69.62,69.76,69.6,69.68,31759.0,69.62,69.76,69.6,69.68,31759.0
2023-12-20 12:15:00,69.67,69.7,69.42,69.45,85393.0,69.67,69.7,69.42,69.45,85393.0
2023-12-20 12:20:00,69.44,69.5,69.41,69.42,69022.0,69.44,69.5,69.41,69.42,69022.0
2023-12-20 12:25:00,69.42,69.51,69.39,69.43,41210.0,69.42,69.51,69.39,69.43,41210.0
2023-12-20 12:30:00,69.43,69.49,69.4,69.43,28463.0,69.43,69.49,69.4,69.43,28463.0
2023-12-20 12:35:00,69.43,69.43,69.13,69.17,125907.0,69.43,69.43,69.13,69.17,125907.0
2023-12-20 12:40:00,69.16,69.19,69.08,69.11,55250.0,69.16,69.19,69.08,69.11,55250.0
2023-12-20 12:45:00,69.12,69.22,69.06,69.12,54874.0,69.12,69.22,69.06,69.12,54874.0
2023-12-20 12:50:00,69.11,69.15,69.05,69.13,50441.0,69.11,69.15,69.05,69.13,50441.0
2023-12-20 12:55:00,69.14,69.24,68.87,68.89,130594.0,69.14,69.24,68.87,68.89,130594.0
2023-12-20 13:00:00,68.89,69.07,68.89,69.07,76230.0,68.89,69.07,68.89,69.07,76230.0
2023-12-20 13:05:00,69.07,69.07,68.89,68.96,29310.0,69.07,69.07,68.89,68.96,29310.0
2023-12-20 13:10:00,68.97,69.02,68.89,68.94,34939.0,68.97,69.02,68.89,68.94,34939.0
2023-12-20 13:15:00,68.96,69.09,68.93,69.02,27603.0,68.96,69.09,68.93,69.02,27603.0
2023-12-20 13:20:00,69.03,69.11,69.0,69.1,20464.0,69.03,69.11,69.0,69.1,20464.0
2023-12-20 13:25:00,69.08,69.08,68.94,68.95,31860.0,69.08,69.08,68.94,68.95,31860.0
2023-12-20 13:30:00,68.95,69.01,68.81,68.84,56905.0,68.95,69.01,68.81,68.84,56905.0
2023-12-20 13:35:00,68.86,68.92,68.66,68.75,118649.0,68.86,68.92,68.66,68.75,118649.0
2023-12-20 13:40:00,68.75,68.89,68.71,68.89,76826.0,68.75,68.89,68.71,68.89,76826.0
2023-12-20 13:45:00,68.89,68.89,68.69,68.76,60412.0,68.89,68.89,68.69,68.76,60412.0
2023-12-20 13:50:00,68.76,68.87,68.72,68.85,36935.0,68.76,68.87,68.72,68.85,36935.0
2023-12-20 13:55:00,68.87,68.92,68.81,68.89,40480.0,68.87,68.92,68.81,68.89,40480.0
2023-12-20 14:00:00,68.88,69.05,68.83,68.97,119718.0,68.88,69.05,68.83,68.97,119718.0
2023-12-20 14:05:00,68.97,69.05,68.92,69.05,39201.0,68.97,69.05,68.92,69.05,39201.0
2023-12-20 14:10:00,69.05,69.09,68.97,69.08,34860.0,69.05,69.09,68.97,69.08,34860.0
2023-12-20 14:15:00,69.09,69.25,69.06,69.19,41944.0,69.09,69.25,69.06,69.19,41944.0
2023-12-20 14:20:00,69.2,69.25,69.11,69.14,32977.0,69.2,69.25,69.11,69.14,32977.0
2023-12-20 14:25:00,69.16,69.35,69.15,69.23,74724.0,69.16,69.35,69.15,69.23,74724.0
2023-12-20 14:30:00,69.24,69.31,69.23,69.3,26059.0,69.24,69.31,69.23,69.3,26059.0
2023-12-20 14:35:00,69.3,69.35,69.28,69.34,17742.0,69.3,69.35,69.28,69.34,17742.0
2023-12-20 14:40:00,69.35,69.37,69.32,69.34,14091.0,69.35,69.37,69.32,69.34,14091.0
2023-12-20 14:45:00,69.34,69.34,69.22,69.24,29040.0,69.34,69.34,69.22,69.24,29040.0
2023-12-20 14:50:00,69.23,69.23,69.04,69.09,54069.0,69.23,69.23,69.04,69.09,54069.0
2023-12-20 14:55:00,69.08,69.12,68.91,68.93,76333.0,69.08,69.12,68.91,68.93,76333.0
2023-12-20 15:00:00,68.92,68.95,68.84,68.86,78478.0,68.92,68.95,68.84,68.86,78478.0
2023-12-20 15:05:00,68.85,68.89,68.79,68.85,37080.0,68.85,68.89,68.79,68.85,37080.0
2023-12-20 15:10:00,68.86,69.0,68.86,68.93,53392.0,68.86,69.0,68.86,68.93,53392.0
2023-12-20 15:15:00,68.94,69.06,68.94,69.04,21662.0,68.94,69.06,68.94,69.04,21662.0
2023-12-20 15:20:00,69.05,69.09,69.0,69.03,43209.0,69.05,69.09,69.0,69.03,43209.0
2023-12-20 15:25:00,69.02,69.02,68.92,68.92,28571.0,69.02,69.02,68.92,68.92,28571.0
2023-12-20 15:30:00,68.92,68.95,68.87,68.9,20759.0,68.92,68.95,68.87,68.9,20759.0
2023-12-20 15:35:00,68.9,68.92,68.86,68.88,30818.0,68.9,68.92,68.86,68.88,30818.0
2023-12-20 15:40:00,68.89,68.93,68.87,68.9,44684.0,68.89,68.93,68.87,68.9,44684.0
2023-12-20 15:45:00,68.91,68.92,68.84,68.84,41079.0,68.91,68.92,68.84,68.84,41079.0
2023-12-20 15:50:00,68.85,68.88,68.78,68.82,49771.0,68.85,68.88,68.78,68.82,49771.0
2023-12-20 15:55:00,68.82,68.84,68.77,68.79,114394.0,68.82,68.84,68.77,68.79,114394.0
2023-12-21 09:30:00,68.13,68.44,68.13,68.33,55250.0,68.13,68.44,68.13,68.33,55250.0
2023-12-21 09:35:00,68.38,68.38,68.27,68.33,54392.0,68.38,68.38,68.27,68.33,54392.0
2023-12-21 09:40:00,68.35,68.73,68.35,68.65,133733.0,68.35,68.73,68.35,68.65,133733.0
2023-12-21 09:45:00,68.7,68.93,68.68,68.88,97789.0,68.7,68.93,68.68,68.88,97789.0
2023-12-21 09:50:00,68.83,68.85,68.63,68.68,59385.0,68.83,68.85,68.63,68.68,59385.0
2023-12-21 09:55:00,68.67,68.69,68.51,68.52,59027.0,68.67,68.69,68.51,68.52,59027.0
2023-12-21 10:00:00,68.56,68.78,68.5,68.72,82584.0,68.56,68.78,68.5,68.72,82584.0
2023-12-21 10:05:00,68.73,68.78,68.5,68.52,111121.0,68.73,68.78,68.5,68.52,111121.0
2023-12-21 10:10:00,68.52,68.7,68.49,68.61,73805.0,68.52,68.7,68.49,68.61,73805.0
2023-12-21 10:15:00,68.61,68.75,68.59,68.73,60572.0,68.61,68.75,68.59,68.73,60572.0
2023-12-21 10:20:00,68.72,68.72,68.56,68.59,58088.0,68.72,68.72,68.56,68.59,58088.0
2023-12-21 10:25:00,68.59,68.63,68.51,68.57,26746.0,68.59,68.63,68.51,68.57,26746.0
2023-12-21 10:30:00,68.6,68.88,68.6,68.87,66092.0,68.6,68.88,68.6,68.87,66092.0
2023-12-21 10:35:00,68.85,68.87,68.73,68.73,17234.0,68.85,68.87,68.73,68.73,17234.0
2023-12-21 10:40:00,68.74,68.87,68.69,68.86,28556.0,68.74,68.87,68.69,68.86,28556.0
2023-12-21 10:45:00,68.85,68.94,68.67,68.68,51857.0,68.85,68.94,68.67,68.68,51857.0
2023-12-21 10:50:00,68.67,68.74,68.6,68.64,28140.0,68.67,68.74,68.6,68.64,28140.0
2023-12-21 10:55:00,68.66,68.74,68.61,68.71,22680.0,68.66,68.74,68.61,68.71,22680.0
2023-12-21 11:00:00,68.75,68.85,68.69,68.7,51174.0,68.75,68.85,68.69,68.7,51174.0
2023-12-21 11:05:00,68.71,68.89,68.67,68.89,17771.0,68.71,68.89,68.67,68.89,17771.0
2023-12-21 11:10:00,68.89,69.04,68.89,69.0,58901.0,68.89,69.04,68.89,69.0,58901.0
2023-12-21 11:15:00,68.98,68.99,68.89,68.93,11576.0,68.98,68.99,68.89,68.93,11576.0
2023-12-21 11:20:00,68.93,68.97,68.78,68.9,28414.0,68.93,68.97,68.78,68.9,28414.0
2023-12-21 11:25:00,68.87,68.91,68.73,68.83,65007.0,68.87,68.91,68.73,68.83,65007.0
2023-12-21 11:30:00,68.82,68.84,68.47,68.49,75807.0,68.82,68.84,68.47,68.49,75807.0
2023-12-21 11:35:00,68.49,68.65,68.46,68.5,59525.0,68.49,68.65,68.46,68.5,59525.0
2023-12-21 11:40:00,68.5,68.56,68.42,68.54,28339.0,68.5,68.56,68.42,68.54,28339.0
2023-12-21 11:45:00,68.52,68.63,68.45,68.48,21774.0,68.52,68.63,68.45,68.48,21774.0
2023-12-21 11:50:00,68.47,68.52,68.37,68.4,18404.0,68.47,68.52,68.37,68.4,18404.0
2023-12-21 11:55:00,68.41,68.44,68.35,68.38,27618.0,68.41,68.44,68.35,68.38,27618.0
2023-12-21 12:00:00,68.37,68.45,68.19,68.21,83490.0,68.37,68.45,68.19,68.21,83490.0
2023-12-21 12:05:00,68.21,68.32,68.15,68.19,30382.0,68.21,68.32,68.15,68.19,30382.0
2023-12-21 12:10:00,68.18,68.28,68.18,68.24,29100.0,68.18,68.28,68.18,68.24,29100.0
2023-12-21 12:15:00,68.25,68.37,68.23,68.34,26768.0,68.25,68.37,68.23,68.34,26768.0
2023-12-21 12:20:00,68.36,68.37,68.15,68.22,12548.0,68.36,68.37,68.15,68.22,12548.0
2023-12-21 12:25:00,68.2,68.31,68.17,68.28,26159.0,68.2,68.31,68.17,68.28,26159.0
2023-12-21 12:30:00,68.25,68.4,68.21,68.36,18590.0,68.25,68.4,68.21,68.36,18590.0
2023-12-21 12:35:00,68.38,68.39,68.25,68.26,15740.0,68.38,68.39,68.25,68.26,15740.0
2023-12-21 12:40:00,68.25,68.46,68.24,68.34,26738.0,68.25,68.46,68.24,68.34,26738.0
2023-12-21 12:45:00,68.34,68.44,68.34,68.38,12358.0,68.34,68.44,68.34,68.38,12358.0
2023-12-21 12:50:00,68.38,68.46,68.38,68.45,10604.0,68.38,68.46,68.38,68.45,10604.0
2023-12-21 12:55:00,68.48,68.56,68.48,68.52,22172.0,68.48,68.56,68.48,68.52,22172.0
2023-12-21 13:00:00,68.5,68.53,68.44,68.45,19830.0,68.5,68.53,68.44,68.45,19830.0
2023-12-21 13:05:00,68.46,68.57,68.44,68.5,17590.0,68.46,68.57,68.44,68.5,17590.0
2023-12-21 13:10:00,68.5,68.62,68.5,68.56,23067.0,68.5,68.62,68.5,68.56,23067.0
2023-12-21 13:15:00,68.56,68.64,68.54,68.63,24658.0,68.56,68.64,68.54,68.63,24658.0
2023-12-21 13:20:00,68.65,68.69,68.59,68.6,50019.0,68.65,68.69,68.59,68.6,50019.0
2023-12-21 13:25:00,68.61,68.79,68.59,68.79,40309.0,68.61,68.79,68.59,68.79,40309.0
2023-12-21 13:30:00,68.77,68.8,68.7,68.76,36397.0,68.77,68.8,68.7,68.76,36397.0
2023-12-21 13:35:00,68.75,68.78,68.58,68.64,32237.0,68.75,68.78,68.58,68.64,32237.0
2023-12-21 13:40:00,68.65,68.75,68.64,68.71,23402.0,68.65,68.75,68.64,68.71,23402.0
2023-12-21 13:45:00,68.71,68.77,68.71,68.77,20200.0,68.71,68.77,68.71,68.77,20200.0
2023-12-21 13:50:00,68.76,68.8,68.74,68.76,26012.0,68.76,68.8,68.74,68.76,26012.0
2023-12-21 13:55:00,68.75,68.77,68.65,68.65,17861.0,68.75,68.77,68.65,68.65,17861.0
2023-12-21 14:00:00,68.64,68.74,68.64,68.68,27757.0,68.64,68.74,68.64,68.68,27757.0
2023-12-21 14:05:00,68.67,68.67,68.55,68.61,29341.0,68.67,68.67,68.55,68.61,29341.0
2023-12-21 14:10:00,68.61,68.75,68.59,68.73,23657.0,68.61,68.75,68.59,68.73,23657.0
2023-12-21 14:15:00,68.71,69.01,68.7,68.93,76111.0,68.71,69.01,68.7,68.93,76111.0
2023-12-21 14:20:00,68.94,68.97,68.82,68.85,24959.0,68.94,68.97,68.82,68.85,24959.0
2023-12-21 14:25:00,68.83,69.02,68.81,68.93,25600.0,68.83,69.02,68.81,68.93,25600.0
2023-12-21 14:30:00,68.92,69.03,68.87,68.97,49463.0,68.92,69.03,68.87,68.97,49463.0
2023-12-21 14:35:00,68.97,68.98,68.86,68.86,18531.0,68.97,68.98,68.86,68.86,18531.0
2023-12-21 14:40:00,68.85,68.86,68.79,68.8,7496.0,68.85,68.86,68.79,68.8,7496.0
2023-12-21 14:45:00,68.8,68.89,68.8,68.83,12171.0,68.8,68.89,68.8,68.83,12171.0
2023-12-21 14:50:00,68.84,68.86,68.8,68.84,3775.0,68.84,68.86,68.8,68.84,3775.0
2023-12-21 14:55:00,68.84,68.87,68.81,68.86,7535.0,68.84,68.87,68.81,68.86,7535.0
2023-12-21 15:00:00,68.85,68.88,68.83,68.83,19371.0,68.85,68.88,68.83,68.83,19371.0
2023-12-21 15:05:00,68.82,68.82,68.76,68.78,21663.0,68.82,68.82,68.76,68.78,21663.0
2023-12-21 15:10:00,68.77,68.8,68.75,68.8,3150.0,68.77,68.8,68.75,68.8,3150.0
2023-12-21 15:15:00,68.81,68.85,68.81,68.85,15486.0,68.81,68.85,68.81,68.85,15486.0
2023-12-21 15:20:00,68.85,68.86,68.85,68.86,857.0,68.85,68.86,68.85,68.86,857.0
2023-12-21 15:25:00,68.87,68.88,68.85,68.88,10860.0,68.87,68.88,68.85,68.88,10860.0
2023-12-21 15:30:00,68.88,68.92,68.87,68.92,12060.0,68.88,68.92,68.87,68.92,12060.0
2023-12-21 15:35:00,68.92,68.97,68.91,68.97,27444.0,68.92,68.97,68.91,68.97,27444.0
2023-12-21 15:40:00,68.96,69.01,68.95,69.0,15413.0,68.96,69.01,68.95,69.0,15413.0
2023-12-21 15:45:00,68.99,69.03,68.99,69.0,43641.0,68.99,69.03,68.99,69.0,43641.0
2023-12-21 15:50:00,69.0,69.07,69.0,69.06,60924.0,69.0,69.07,69.0,69.06,60924.0
2023-12-21 15:55:00,69.06,69.08,69.04,69.05,76424.0,69.06,69.08,69.04,69.05,76424.0
2023-12-22 09:30:00,69.63,69.81,69.51,69.78,58127.0,69.63,69.81,69.51,69.78,58127.0
2023-12-22 09:35:00,69.76,69.8,69.63,69.76,36829.0,69.76,69.8,69.63,69.76,36829.0
2023-12-22 09:40:00,69.78,69.93,69.74,69.89,173255.0,69.78,69.93,69.74,69.89,173255.0
2023-12-22 09:45:00,69.89,69.94,69.7,69.77,137482.0,69.89,69.94,69.7,69.77,137482.0
2023-12-22 09:50:00,69.76,69.81,69.7,69.7,29566.0,69.76,69.81,69.7,69.7,29566.0
2023-12-22 09:55:00,69.71,69.76,69.68,69.73,28269.0,69.71,69.76,69.68,69.73,28269.0
2023-12-22 10:00:00,69.76,69.86,69.67,69.83,89289.0,69.76,69.86,69.67,69.83,89289.0
2023-12-22 10:05:00,69.84,69.96,69.8,69.81,58954.0,69.84,69.96,69.8,69.81,58954.0
2023-12-22 10:10:00,69.81,69.81,69.7,69.72,36156.0,69.81,69.81,69.7,69.72,36156.0
2023-12-22 10:15:00,69.72,69.72,69.62,69.69,65198.0,69.72,69.72,69.62,69.69,65198.0
2023-12-22 10:20:00,69.69,69.7,69.59,69.61,32110.0,69.69,69.7,69.59,69.61,32110.0
2023-12-22 10:25:00,69.62,69.65,69.5,69.56,67780.0,69.62,69.65,69.5,69.56,67780.0
2023-12-22 10:30:00,69.55,69.58,69.47,69.5,55793.0,69.55,69.58,69.47,69.5,55793.0
2023-12-22 10:35:00,69.5,69.5,69.24,69.24,65230.0,69.5,69.5,69.24,69.24,65230.0
2023-12-22 10:40:00,69.23,69.36,69.11,69.18,75791.0,69.23,69.36,69.11,69.18,75791.0
2023-12-22 10:45:00,69.16,69.24,69.11,69.2,66058.0,69.16,69.24,69.11,69.2,66058.0
2023-12-22 10:50:00,69.19,69.2,68.82,68.86,110867.0,69.19,69.2,68.82,68.86,110867.0
2023-12-22 10:55:00,68.85,68.96,68.82,68.82,56343.0,68.85,68.96,68.82,68.82,56343.0
2023-12-22 11:00:00,68.83,68.83,68.49,68.51,76368.0,68.83,68.83,68.49,68.51,76368.0
2023-12-22 11:05:00,68.5,68.67,68.49,68.6,40966.0,68.5,68.67,68.49,68.6,40966.0
2023-12-22 11:10:00,68.64,68.88,68.61,68.75,66580.0,68.64,68.88,68.61,68.75,66580.0
2023-12-22 11:15:00,68.77,68.93,68.68,68.92,56152.0,68.77,68.93,68.68,68.92,56152.0
2023-12-22 11:20:00,68.93,69.02,68.86,68.87,32875.0,68.93,69.02,68.86,68.87,32875.0
2023-12-22 11:25:00,68.87,69.07,68.87,69.04,40565.0,68.87,69.07,68.87,69.04,40565.0
2023-12-22 11:30:00,69.05,69.19,68.99,69.18,45645.0,69.05,69.19,68.99,69.18,45645.0
2023-12-22 11:35:00,69.2,69.23,69.02,69.04,27768.0,69.2,69.23,69.02,69.04,27768.0
2023-12-22 11:40:00,69.03,69.03,68.74,68.75,41833.0,69.03,69.03,68.74,68.75,41833.0
2023-12-22 11:45:00,68.76,68.83,68.61,68.62,48202.0,68.76,68.83,68.61,68.62,48202.0
2023-12-22 11:50:00,68.69,68.82,68.63,68.82,24683.0,68.69,68.82,68.63,68.82,24683.0
2023-12-22 11:55:00,68.84,68.99,68.84,68.95,18363.0,68.84,68.99,68.84,68.95,18363.0
2023-12-22 12:00:00,68.95,69.02,68.89,68.98,17800.0,68.95,69.02,68.89,68.98,17800.0
2023-12-22 12:05:00,68.95,69.06,68.91,68.92,25835.0,68.95,69.06,68.91,68.92,25835.0
2023-12-22 12:10:00,68.93,69.04,68.91,68.99,13729.0,68.93,69.04,68.91,68.99,13729.0
2023-12-22 12:15:00,68.99,69.08,68.95,69.0,39691.0,68.99,69.08,68.95,69.0,39691.0
2023-12-22 12:20:00,69.01,69.08,68.92,68.92,16463.0,69.01,69.08,68.92,68.92,16463.0
2023-12-22 12:25:00,68.91,68.95,68.78,68.85,38871.0,68.91,68.95,68.78,68.85,38871.0
2023-12-22 12:30:00,68.86,68.95,68.83,68.85,33058.0,68.86,68.95,68.83,68.85,33058.0
2023-12-22 12:35:00,68.87,68.92,68.82,68.88,21845.0,68.87,68.92,68.82,68.88,21845.0
2023-12-22 12:40:00,68.87,68.91,68.79,68.85,23441.0,68.87,68.91,68.79,68.85,23441.0
2023-12-22 12:45:00,68.85,68.98,68.84,68.94,18385.0,68.85,68.98,68.84,68.94,18385.0
2023-12-22 12:50:00,68.94,69.07,68.92,69.03,20907.0,68.94,69.07,68.92,69.03,20907.0
2023-12-22 12:55:00,69.03,69.05,68.97,68.99,17133.0,69.03,69.05,68.97,68.99,17133.0
2023-12-22 13:00:00,68.98,69.01,68.89,68.9,21156.0,68.98,69.01,68.89,68.9,21156.0
2023-12-22 13:05:00,68.9,68.95,68.88,68.91,8600.0,68.9,68.95,68.88,68.91,8600.0
2023-12-22 13:10:00,68.9,68.98,68.9,68.93,12999.0,68.9,68.98,68.9,68.93,12999.0
2023-12-22 13:15:00,68.92,68.96,68.82,68.91,32722.0,68.92,68.96,68.82,68.91,32722.0
2023-12-22 13:20:00,68.92,68.95,68.9,68.91,12762.0,68.92,68.95,68.9,68.91,12762.0
2023-12-22 13:25:00,68.91,69.04,68.88,68.96,38219.0,68.91,69.04,68.88,68.96,38219.0
2023-12-22 13:30:00,68.97,68.99,68.92,68.97,40600.0,68.97,68.99,68.92,68.97,40600.0
2023-12-22 13:35:00,68.98,69.02,68.97,68.97,7183.0,68.98,69.02,68.97,68.97,7183.0
2023-12-22 13:40:00,68.98,69.03,68.92,68.99,16030.0,68.98,69.03,68.92,68.99,16030.0
2023-12-22 13:45:00,68.99,69.04,68.97,68.97,8963.0,68.99,69.04,68.97,68.97,8963.0
2023-12-22 13:50:00,68.97,69.03,68.97,69.02,16530.0,68.97,69.03,68.97,69.02,16530.0
2023-12-22 13:55:00,69.02,69.11,69.01,69.01,55233.0,69.02,69.11,69.01,69.01,55233.0
2023-12-22 14:00:00,69.01,69.07,68.97,69.0,13184.0,69.01,69.07,68.97,69.0,13184.0
2023-12-22 14:05:00,69.01,69.11,68.93,68.95,32019.0,69.01,69.11,68.93,68.95,32019.0
2023-12-22 14:10:00,68.93,68.96,68.76,68.76,47893.0,68.93,68.96,68.76,68.76,47893.0
2023-12-22 14:15:00,68.76,68.84,68.7,68.82,24616.0,68.76,68.84,68.7,68.82,24616.0
2023-12-22 14:20:00,68.81,68.86,68.73,68.8,34972.0,68.81,68.86,68.73,68.8,34972.0
2023-12-22 14:25:00,68.8,68.89,68.6,68.67,73575.0,68.8,68.89,68.6,68.67,73575.0
2023-12-22 14:30:00,68.66,68.71,68.6,68.67,48298.0,68.66,68.71,68.6,68.67,48298.0
2023-12-22 14:35:00,68.66,68.72,68.6,68.72,92708.0,68.66,68.72,68.6,68.72,92708.0
2023-12-22 14:40:00,68.71,68.82,68.71,68.78,59027.0,68.71,68.82,68.71,68.78,59027.0
2023-12-22 14:45:00,68.78,68.83,68.78,68.82,15611.0,68.78,68.83,68.78,68.82,15611.0
2023-12-22 14:50:00,68.83,68.85,68.79,68.81,13614.0,68.83,68.85,68.79,68.81,13614.0
2023-12-22 14:55:00,68.81,68.82,68.73,68.75,5700.0,68.81,68.82,68.73,68.75,5700.0
2023-12-22 15:00:00,68.75,68.79,68.75,68.77,11424.0,68.75,68.79,68.75,68.77,11424.0
2023-12-22 15:05:00,68.77,68.78,68.75,68.76,29215.0,68.77,68.78,68.75,68.76,29215.0
2023-12-22 15:10:00,68.76,68.82,68.75,68.79,83931.0,68.76,68.82,68.75,68.79,83931.0
2023-12-22 15:15:00,68.79,68.8,68.77,68.77,15271.0,68.79,68.8,68.77,68.77,15271.0
2023-12-22 15:20:00,68.77,68.77,68.73,68.74,31403.0,68.77,68.77,68.73,68.74,31403.0
2023-12-22 15:25:00,68.74,68.76,68.74,68.76,30308.0,68.74,68.76,68.74,68.76,30308.0
2023-12-22 15:30:00,68.76,68.76,68.69,68.7,61070.0,68.76,68.76,68.69,68.7,61070.0
2023-12-22 15:35:00,68.7,68.71,68.63,68.64,76444.0,68.7,68.71,68.63,68.64,76444.0
2023-12-22 15:40:00,68.64,68.65,68.6,68.65,72879.0,68.64,68.65,68.6,68.65,72879.0
2023-12-22 15:45:00,68.65,68.68,68.63,68.66,81084.0,68.65,68.68,68.63,68.66,81084.0
2023-12-22 15:50:00,68.65,68.67,68.63,68.66,87487.0,68.65,68.67,68.63,68.66,87487.0
2023-12-22 15:55:00,68.65,68.74,68.63,68.68,419404.0,68.65,68.74,68.63,68.68,419404.0
2023-12-26 09:30:00,70.52,70.55,70.4,70.52,128171.0,70.52,70.55,70.4,70.52,128171.0
2023-12-26 09:35:00,70.53,70.53,70.41,70.46,118404.0,70.53,70.53,70.41,70.46,118404.0
2023-12-26 09:40:00,70.46,70.51,70.25,70.47,225745.0,70.46,70.51,70.25,70.47,225745.0
2023-12-26 09:45:00,70.47,70.51,70.32,70.34,70402.0,70.47,70.51,70.32,70.34,70402.0
2023-12-26 09:50:00,70.34,70.49,70.33,70.48,40501.0,70.34,70.49,70.33,70.48,40501.0
2023-12-26 09:55:00,70.47,70.53,70.41,70.48,69711.0,70.47,70.53,70.41,70.48,69711.0
2023-12-26 10:00:00,70.47,70.51,70.4,70.42,37111.0,70.47,70.51,70.4,70.42,37111.0
2023-12-26 10:05:00,70.43,70.59,70.43,70.57,72499.0,70.43,70.59,70.43,70.57,72499.0
2023-12-26 10:10:00,70.57,70.64,70.55,70.57,46788.0,70.57,70.64,70.55,70.57,46788.0
2023-12-26 10:15:00,70.57,70.6,70.41,70.41,79334.0,70.57,70.6,70.41,70.41,79334.0
2023-12-26 10:20:00,70.4,70.49,70.34,70.43,63942.0,70.4,70.49,70.34,70.43,63942.0
2023-12-26 10:25:00,70.42,70.5,70.38,70.42,76806.0,70.42,70.5,70.38,70.42,76806.0
2023-12-26 10:30:00,70.41,70.44,70.37,70.4,50957.0,70.41,70.44,70.37,70.4,50957.0
2023-12-26 10:35:00,70.4,70.44,70.33,70.39,33723.0,70.4,70.44,70.33,70.39,33723.0
2023-12-26 10:40:00,70.38,70.4,70.32,70.35,66854.0,70.38,70.4,70.32,70.35,66854.0
2023-12-26 10:45:00,70.36,70.55,70.34,70.53,87826.0,70.36,70.55,70.34,70.53,87826.0
2023-12-26 10:50:00,70.53,70.55,70.45,70.45,42602.0,70.53,70.55,70.45,70.45,42602.0
2023-12-26 10:55:00,70.46,70.54,70.46,70.46,27214.0,70.46,70.54,70.46,70.46,27214.0
2023-12-26 11:00:00,70.48,70.61,70.48,70.59,45636.0,70.48,70.61,70.48,70.59,45636.0
2023-12-26 11:05:00,70.6,70.66,70.47,70.49,68124.0,70.6,70.66,70.47,70.49,68124.0
2023-12-26 11:10:00,70.47,70.57,70.47,70.57,94683.0,70.47,70.57,70.47,70.57,94683.0
2023-12-26 11:15:00,70.56,70.59,70.53,70.57,14569.0,70.56,70.59,70.53,70.57,14569.0
2023-12-26 11:20:00,70.59,70.72,70.52,70.69,60581.0,70.59,70.72,70.52,70.69,60581.0
2023-12-26 11:25:00,70.69,70.7,70.66,70.68,25628.0,70.69,70.7,70.66,70.68,25628.0
2023-12-26 11:30:00,70.7,70.82,70.7,70.81,46445.0,70.7,70.82,70.7,70.81,46445.0
2023-12-26 11:35:00,70.81,70.9,70.78,70.88,31389.0,70.81,70.9,70.78,70.88,31389.0
2023-12-26 11:40:00,70.88,70.97,70.87,70.93,41120.0,70.88,70.97,70.87,70.93,41120.0
2023-12-26 11:45:00,70.93,70.94,70.85,70.88,20817.0,70.93,70.94,70.85,70.88,20817.0
2023-12-26 11:50:00,70.89,70.92,70.84,70.87,32342.0,70.89,70.92,70.84,70.87,32342.0
2023-12-26 11:55:00,70.88,70.95,70.86,70.94,35682.0,70.88,70.95,70.86,70.94,35682.0
2023-12-26 12:00:00,70.93,70.95,70.85,70.88,22210.0,70.93,70.95,70.85,70.88,22210.0
2023-12-26 12:05:00,70.88,70.97,70.88,70.96,16125.0,70.88,70.97,70.88,70.96,16125.0
2023-12-26 12:10:00,70.96,71.02,70.92,71.02,30465.0,70.96,71.02,70.92,71.02,30465.0
2023-12-26 12:15:00,71.02,71.1,70.99,71.04,55578.0,71.02,71.1,70.99,71.04,55578.0
2023-12-26 12:20:00,71.05,71.1,70.99,71.09,29238.0,71.05,71.1,70.99,71.09,29238.0
2023-12-26 12:25:00,71.09,71.09,71.02,71.04,24118.0,71.09,71.09,71.02,71.04,24118.0
2023-12-26 12:30:00,71.03,71.03,70.89,70.93,38299.0,71.03,71.03,70.89,70.93,38299.0
2023-12-26 12:35:00,70.93,70.95,70.86,70.92,80676.0,70.93,70.95,70.86,70.92,80676.0
2023-12-26 12:40:00,70.93,70.97,70.88,70.94,56639.0,70.93,70.97,70.88,70.94,56639.0
2023-12-26 12:45:00,70.93,70.96,70.89,70.91,44572.0,70.93,70.96,70.89,70.91,44572.0
2023-12-26 12:50:00,70.9,70.92,70.77,70.8,56140.0,70.9,70.92,70.77,70.8,56140.0
2023-12-26 12:55:00,70.8,70.86,70.79,70.85,26574.0,70.8,70.86,70.79,70.85,26574.0
2023-12-26 13:00:00,70.86,70.88,70.79,70.82,13082.0,70.86,70.88,70.79,70.82,13082.0
2023-12-26 13:05:00,70.85,70.88,70.84,70.84,18026.0,70.85,70.88,70.84,70.84,18026.0
2023-12-26 13:10:00,70.82,70.82,70.69,70.69,18109.0,70.82,70.82,70.69,70.69,18109.0
2023-12-26 13:15:00,70.69,70.74,70.67,70.71,22952.0,70.69,70.74,70.67,70.71,22952.0
2023-12-26 13:20:00,70.7,70.71,70.62,70.67,33551.0,70.7,70.71,70.62,70.67,33551.0
2023-12-26 13:25:00,70.67,70.68,70.63,70.67,14013.0,70.67,70.68,70.63,70.67,14013.0
2023-12-26 13:30:00,70.67,70.81,70.65,70.73,28482.0,70.67,70.81,70.65,70.73,28482.0
2023-12-26 13:35:00,70.73,70.75,70.68,70.75,16776.0,70.73,70.75,70.68,70.75,16776.0
2023-12-26 13:40:00,70.75,70.88,70.75,70.88,41558.0,70.75,70.88,70.75,70.88,41558.0
2023-12-26 13:45:00,70.88,70.88,70.81,70.87,14780.0,70.88,70.88,70.81,70.87,14780.0
2023-12-26 13:50:00,70.88,70.98,70.87,70.94,13255.0,70.88,70.98,70.87,70.94,13255.0
2023-12-26 13:55:00,70.96,71.01,70.96,71.0,10424.0,70.96,71.01,70.96,71.0,10424.0
2023-12-26 14:00:00,71.0,71.06,70.9,71.01,37520.0,71.0,71.06,70.9,71.01,37520.0
2023-12-26 14:05:00,71.01,71.03,70.93,70.95,76055.0,71.01,71.03,70.93,70.95,76055.0
2023-12-26 14:10:00,70.94,70.94,70.77,70.86,51007.0,70.94,70.94,70.77,70.86,51007.0
2023-12-26 14:15:00,70.85,70.87,70.66,70.67,49309.0,70.85,70.87,70.66,70.67,49309.0
2023-12-26 14:20:00,70.66,70.71,70.46,70.46,114693.0,70.66,70.71,70.46,70.46,114693.0
2023-12-26 14:25:00,70.47,70.61,70.4,70.55,79002.0,70.47,70.61,70.4,70.55,79002.0
2023-12-26 14:30:00,70.57,70.66,70.54,70.61,26392.0,70.57,70.66,70.54,70.61,26392.0
2023-12-26 14:35:00,70.6,70.61,70.54,70.54,12487.0,70.6,70.61,70.54,70.54,12487.0
2023-12-26 14:40:00,70.53,70.56,70.41,70.42,23132.0,70.53,70.56,70.41,70.42,23132.0
2023-12-26 14:45:00,70.42,70.46,70.39,70.42,40287.0,70.42,70.46,70.39,70.42,40287.0
2023-12-26 14:50:00,70.42,70.44,70.38,70.4,37959.0,70.42,70.44,70.38,70.4,37959.0
2023-12-26 14:55:00,70.4,70.42,70.34,70.41,59844.0,70.4,70.42,70.34,70.41,59844.0
2023-12-26 15:00:00,70.4,70.45,70.37,70.38,52470.0,70.4,70.45,70.37,70.38,52470.0
2023-12-26 15:05:00,70.38,70.39,70.24,70.39,67624.0,70.38,70.39,70.24,70.39,67624.0
2023-12-26 15:10:00,70.4,70.47,70.28,70.29,62845.0,70.4,70.47,70.28,70.29,62845.0
2023-12-26 15:15:00,70.29,70.35,70.26,70.27,88430.0,70.29,70.35,70.26,70.27,88430.0
2023-12-26 15:20:00,70.27,70.28,70.15,70.22,79417.0,70.27,70.28,70.15,70.22,79417.0
2023-12-26 15:25:00,70.21,70.31,70.12,70.12,152918.0,70.21,70.31,70.12,70.12,152918.0
2023-12-26 15:30:00,70.11,70.27,70.11,70.23,41237.0,70.11,70.27,70.11,70.23,41237.0
2023-12-26 15:35:00,70.23,70.25,70.21,70.24,33060.0,70.23,70.25,70.21,70.24,33060.0
2023-12-26 15:40:00,70.24,70.29,70.16,70.18,122573.0,70.24,70.29,70.16,70.18,122573.0
2023-12-26 15:45:00,70.18,70.24,70.16,70.23,62525.0,70.18,70.24,70.16,70.23,62525.0
2023-12-26 15:50:00,70.22,70.25,70.13,70.14,141347.0,70.22,70.25,70.13,70.14,141347.0
2023-12-26 15:55:00,70.13,70.22,70.11,70.2,153958.0,70.13,70.22,70.11,70.2,153958.0
2023-12-27 09:30:00,70.02,70.02,69.79,69.93,41813.0,70.02,70.02,69.79,69.93,41813.0
2023-12-27 09:35:00,69.93,69.95,69.79,69.84,147013.0,69.93,69.95,69.79,69.84,147013.0
2023-12-27 09:40:00,69.86,69.98,69.81,69.94,48724.0,69.86,69.98,69.81,69.94,48724.0
2023-12-27 09:45:00,69.94,70.1,69.92,70.05,63281.0,69.94,70.1,69.92,70.05,63281.0
2023-12-27 09:50:00,70.07,70.17,69.99,70.17,40344.0,70.07,70.17,69.99,70.17,40344.0
2023-12-27 09:55:00,70.15,70.15,69.84,69.91,43226.0,70.15,70.15,69.84,69.91,43226.0
2023-12-27 10:00:00,69.92,70.09,69.86,70.08,89021.0,69.92,70.09,69.86,70.08,89021.0
2023-12-27 10:05:00,70.08,70.14,70.04,70.09,27225.0,70.08,70.14,70.04,70.09,27225.0
2023-12-27 10:10:00,70.07,70.09,70.0,70.02,32508.0,70.07,70.09,70.0,70.02,32508.0
2023-12-27 10:15:00,70.03,70.03,69.88,69.95,36449.0,70.03,70.03,69.88,69.95,36449.0
2023-12-27 10:20:00,69.92,69.99,69.82,69.99,28439.0,69.92,69.99,69.82,69.99,28439.0
2023-12-27 10:25:00,69.99,70.13,69.99,70.09,41762.0,69.99,70.13,69.99,70.09,41762.0
2023-12-27 10:30:00,70.09,70.14,69.98,70.1,54697.0,70.09,70.14,69.98,70.1,54697.0
2023-12-27 10:35:00,70.07,70.08,69.9,70.0,68070.0,70.07,70.08,69.9,70.0,68070.0
2023-12-27 10:40:00,70.01,70.06,69.94,69.98,32147.0,70.01,70.06,69.94,69.98,32147.0
2023-12-27 10:45:00,69.97,70.06,69.92,69.92,29020.0,69.97,70.06,69.92,69.92,29020.0
2023-12-27 10:50:00,69.91,69.91,69.76,69.85,32831.0,69.91,69.91,69.76,69.85,32831.0
2023-12-27 10:55:00,69.86,69.95,69.83,69.91,32701.0,69.86,69.95,69.83,69.91,32701.0
2023-12-27 11:00:00,69.9,69.98,69.8,69.95,45325.0,69.9,69.98,69.8,69.95,45325.0
2023-12-27 11:05:00,69.93,70.02,69.9,69.95,29218.0,69.93,70.02,69.9,69.95,29218.0
2023-12-27 11:10:00,69.91,69.96,69.8,69.88,30606.0,69.91,69.96,69.8,69.88,30606.0
2023-12-27 11:15:00,69.84,69.91,69.78,69.83,30180.0,69.84,69.91,69.78,69.83,30180.0
2023-12-27 11:20:00,69.81,69.89,69.75,69.88,53476.0,69.81,69.89,69.75,69.88,53476.0
2023-12-27 11:25:00,69.88,69.91,69.63,69.67,84012.0,69.88,69.91,69.63,69.67,84012.0
2023-12-27 11:30:00,69.64,69.71,69.48,69.55,59420.0,69.64,69.71,69.48,69.55,59420.0
2023-12-27 11:35:00,69.53,69.58,69.31,69.4,75378.0,69.53,69.58,69.31,69.4,75378.0
2023-12-27 11:40:00,69.4,69.5,69.37,69.37,43275.0,69.4,69.5,69.37,69.37,43275.0
2023-12-27 11:45:00,69.37,69.43,69.29,69.43,45855.0,69.37,69.43,69.29,69.43,45855.0
2023-12-27 11:50:00,69.47,69.53,69.39,69.42,46013.0,69.47,69.53,69.39,69.42,46013.0
2023-12-27 11:55:00,69.42,69.45,69.33,69.44,31442.0,69.42,69.45,69.33,69.44,31442.0
2023-12-27 12:00:00,69.43,69.44,69.3,69.32,20223.0,69.43,69.44,69.3,69.32,20223.0
2023-12-27 12:05:00,69.34,69.59,69.33,69.56,40496.0,69.34,69.59,69.33,69.56,40496.0
2023-12-27 12:10:00,69.56,69.61,69.49,69.49,26231.0,69.56,69.61,69.49,69.49,26231.0
2023-12-27 12:15:00,69.5,69.51,69.41,69.41,17370.0,69.5,69.51,69.41,69.41,17370.0
2023-12-27 12:20:00,69.41,69.44,69.33,69.44,28985.0,69.41,69.44,69.33,69.44,28985.0
2023-12-27 12:25:00,69.43,69.48,69.34,69.37,18340.0,69.43,69.48,69.34,69.37,18340.0
2023-12-27 12:30:00,69.36,69.4,69.31,69.38,17739.0,69.36,69.4,69.31,69.38,17739.0
2023-12-27 12:35:00,69.37,69.46,69.35,69.43,23301.0,69.37,69.46,69.35,69.43,23301.0
2023-12-27 12:40:00,69.44,69.45,69.31,69.31,18186.0,69.44,69.45,69.31,69.31,18186.0
2023-12-27 12:45:00,69.32,69.42,69.32,69.35,13014.0,69.32,69.42,69.32,69.35,13014.0
2023-12-27 12:50:00,69.34,69.47,69.32,69.45,25243.0,69.34,69.47,69.32,69.45,25243.0
2023-12-27 12:55:00,69.43,69.45,69.35,69.39,21928.0,69.43,69.45,69.35,69.39,21928.0
2023-12-27 13:00:00,69.4,69.59,69.4,69.56,19228.0,69.4,69.59,69.4,69.56,19228.0
2023-12-27 13:05:00,69.54,69.58,69.48,69.5,33855.0,69.54,69.58,69.48,69.5,33855.0
2023-12-27 13:10:00,69.51,69.56,69.45,69.5,41934.0,69.51,69.56,69.45,69.5,41934.0
2023-12-27 13:15:00,69.52,69.53,69.42,69.42,20290.0,69.52,69.53,69.42,69.42,20290.0
2023-12-27 13:20:00,69.43,69.46,69.23,69.25,62772.0,69.43,69.46,69.23,69.25,62772.0
2023-12-27 13:25:00,69.25,69.41,69.24,69.41,34672.0,69.25,69.41,69.24,69.41,34672.0
2023-12-27 13:30:00,69.41,69.48,69.33,69.37,18603.0,69.41,69.48,69.33,69.37,18603.0
2023-12-27 13:35:00,69.36,69.38,69.31,69.36,25601.0,69.36,69.38,69.31,69.36,25601.0
2023-12-27 13:40:00,69.35,69.46,69.35,69.4,20307.0,69.35,69.46,69.35,69.4,20307.0
2023-12-27 13:45:00,69.4,69.46,69.34,69.34,31587.0,69.4,69.46,69.34,69.34,31587.0
2023-12-27 13:50:00,69.34,69.43,69.31,69.37,22038.0,69.34,69.43,69.31,69.37,22038.0
2023-12-27 13:55:00,69.36,69.43,69.26,69.26,32783.0,69.36,69.43,69.26,69.26,32783.0
2023-12-27 14:00:00,69.25,69.3,69.17,69.25,49890.0,69.25,69.3,69.17,69.25,49890.0
2023-12-27 14:05:00,69.23,69.39,69.06,69.35,100870.0,69.23,69.39,69.06,69.35,100870.0
2023-12-27 14:10:00,69.36,69.36,69.19,69.23,71900.0,69.36,69.36,69.19,69.23,71900.0
2023-12-27 14:15:00,69.23,69.25,69.08,69.14,50081.0,69.23,69.25,69.08,69.14,50081.0
2023-12-27 14:20:00,69.12,69.2,69.0,69.11,53676.0,69.12,69.2,69.0,69.11,53676.0
2023-12-27 14:25:00,69.14,69.38,69.11,69.12,90855.0,69.14,69.38,69.11,69.12,90855.0
2023-12-27 14:30:00,69.16,69.2,69.07,69.12,54549.0,69.16,69.2,69.07,69.12,54549.0
2023-12-27 14:35:00,69.12,69.18,69.11,69.16,21031.0,69.12,69.18,69.11,69.16,21031.0
2023-12-27 14:40:00,69.16,69.17,69.1,69.13,16791.0,69.16,69.17,69.1,69.13,16791.0
2023-12-27 14:45:00,69.12,69.19,69.11,69.15,14850.0,69.12,69.19,69.11,69.15,14850.0
2023-12-27 14:50:00,69.16,69.18,69.15,69.15,17529.0,69.16,69.18,69.15,69.15,17529.0
2023-12-27 14:55:00,69.15,69.15,69.1,69.14,16442.0,69.15,69.15,69.1,69.14,16442.0
2023-12-27 15:00:00,69.14,69.22,69.13,69.19,10202.0,69.14,69.22,69.13,69.19,10202.0
2023-12-27 15:05:00,69.19,69.2,69.13,69.13,13550.0,69.19,69.2,69.13,69.13,13550.0
2023-12-27 15:10:00,69.13,69.2,69.12,69.19,20534.0,69.13,69.2,69.12,69.19,20534.0
2023-12-27 15:15:00,69.18,69.21,69.13,69.15,40303.0,69.18,69.21,69.13,69.15,40303.0
2023-12-27 15:20:00,69.15,69.19,69.12,69.13,22317.0,69.15,69.19,69.12,69.13,22317.0
2023-12-27 15:25:00,69.12,69.14,69.1,69.12,24415.0,69.12,69.14,69.1,69.12,24415.0
2023-12-27 15:30:00,69.12,69.15,69.1,69.11,45133.0,69.12,69.15,69.1,69.11,45133.0
2023-12-27 15:35:00,69.11,69.13,69.03,69.03,44676.0,69.11,69.13,69.03,69.03,44676.0
2023-12-27 15:40:00,69.04,69.06,68.98,68.98,61650.0,69.04,69.06,68.98,68.98,61650.0
2023-12-27 15:45:00,68.98,69.01,68.95,68.98,46974.0,68.98,69.01,68.95,68.98,46974.0
2023-12-27 15:50:00,68.97,69.02,68.96,68.98,67109.0,68.97,69.02,68.96,68.98,67109.0
2023-12-27 15:55:00,68.99,69.04,68.9,68.93,167910.0,68.99,69.04,68.9,68.93,167910.0
2023-12-28 09:30:00,68.35,68.4,68.29,68.35,48773.0,68.35,68.4,68.29,68.35,48773.0
2023-12-28 09:35:00,68.36,68.48,68.32,68.44,37327.0,68.36,68.48,68.32,68.44,37327.0
2023-12-28 09:40:00,68.45,68.59,68.41,68.43,48207.0,68.45,68.59,68.41,68.43,48207.0
2023-12-28 09:45:00,68.45,68.52,68.37,68.51,46742.0,68.45,68.52,68.37,68.51,46742.0
2023-12-28 09:50:00,68.52,68.77,68.48,68.72,61152.0,68.52,68.77,68.48,68.72,61152.0
2023-12-28 09:55:00,68.72,68.79,68.67,68.74,26251.0,68.72,68.79,68.67,68.74,26251.0
2023-12-28 10:00:00,68.76,68.89,68.7,68.8,56181.0,68.76,68.89,68.7,68.8,56181.0
2023-12-28 10:05:00,68.8,68.89,68.79,68.86,47068.0,68.8,68.89,68.79,68.86,47068.0
2023-12-28 10:10:00,68.87,68.9,68.72,68.73,38207.0,68.87,68.9,68.72,68.73,38207.0
2023-12-28 10:15:00,68.74,68.85,68.74,68.81,28623.0,68.74,68.85,68.74,68.81,28623.0
2023-12-28 10:20:00,68.8,68.87,68.76,68.79,23969.0,68.8,68.87,68.76,68.79,23969.0
2023-12-28 10:25:00,68.78,68.78,68.45,68.48,50153.0,68.78,68.78,68.45,68.48,50153.0
2023-12-28 10:30:00,68.49,68.57,68.41,68.51,29070.0,68.49,68.57,68.41,68.51,29070.0
2023-12-28 10:35:00,68.51,68.54,68.45,68.46,23045.0,68.51,68.54,68.45,68.46,23045.0
2023-12-28 10:40:00,68.47,68.58,68.46,68.55,39726.0,68.47,68.58,68.46,68.55,39726.0
2023-12-28 10:45:00,68.53,68.58,68.35,68.4,28579.0,68.53,68.58,68.35,68.4,28579.0
2023-12-28 10:50:00,68.38,68.42,68.32,68.41,34603.0,68.38,68.42,68.32,68.41,34603.0
2023-12-28 10:55:00,68.41,68.42,68.33,68.35,20050.0,68.41,68.42,68.33,68.35,20050.0
2023-12-28 11:00:00,68.42,68.9,68.38,68.63,105395.0,68.42,68.9,68.38,68.63,105395.0
2023-12-28 11:05:00,68.64,68.83,68.64,68.66,40566.0,68.64,68.83,68.64,68.66,40566.0
2023-12-28 11:10:00,68.7,68.94,68.7,68.85,58570.0,68.7,68.94,68.7,68.85,58570.0
2023-12-28 11:15:00,68.84,68.84,68.55,68.55,36021.0,68.84,68.84,68.55,68.55,36021.0
2023-12-28 11:20:00,68.54,68.56,68.29,68.46,61222.0,68.54,68.56,68.29,68.46,61222.0
2023-12-28 11:25:00,68.44,68.61,68.39,68.56,46208.0,68.44,68.61,68.39,68.56,46208.0
2023-12-28 11:30:00,68.57,68.59,68.29,68.32,48985.0,68.57,68.59,68.29,68.32,48985.0
2023-12-28 11:35:00,68.34,68.37,68.26,68.3,36720.0,68.34,68.37,68.26,68.3,36720.0
2023-12-28 11:40:00,68.29,68.29,68.04,68.21,94475.0,68.29,68.29,68.04,68.21,94475.0
2023-12-28 11:45:00,68.17,68.26,68.13,68.2,38177.0,68.17,68.26,68.13,68.2,38177.0
2023-12-28 11:50:00,68.19,68.25,68.14,68.23,22398.0,68.19,68.25,68.14,68.23,22398.0
2023-12-28 11:55:00,68.21,68.23,68.12,68.13,25663.0,68.21,68.23,68.12,68.13,25663.0
2023-12-28 12:00:00,68.11,68.29,68.08,68.25,25393.0,68.11,68.29,68.08,68.25,25393.0
2023-12-28 12:05:00,68.25,68.35,68.24,68.32,18220.0,68.25,68.35,68.24,68.32,18220.0
2023-12-28 12:10:00,68.35,68.41,68.3,68.39,21538.0,68.35,68.41,68.3,68.39,21538.0
2023-12-28 12:15:00,68.37,68.42,68.32,68.33,23625.0,68.37,68.42,68.32,68.33,23625.0
2023-12-28 12:20:00,68.33,68.4,68.31,68.31,5152.0,68.33,68.4,68.31,68.31,5152.0
2023-12-28 12:25:00,68.3,68.3,68.14,68.15,36970.0,68.3,68.3,68.14,68.15,36970.0
2023-12-28 12:30:00,68.14,68.28,68.12,68.24,38752.0,68.14,68.28,68.12,68.24,38752.0
2023-12-28 12:35:00,68.23,68.26,68.19,68.25,22789.0,68.23,68.26,68.19,68.25,22789.0
2023-12-28 12:40:00,68.25,68.26,68.03,68.07,48110.0,68.25,68.26,68.03,68.07,48110.0
2023-12-28 12:45:00,68.08,68.14,68.05,68.06,22238.0,68.08,68.14,68.05,68.06,22238.0
2023-12-28 12:50:00,68.06,68.06,67.85,67.92,97164.0,68.06,68.06,67.85,67.92,97164.0
2023-12-28 12:55:00,67.9,67.98,67.87,67.92,77858.0,67.9,67.98,67.87,67.92,77858.0
2023-12-28 13:00:00,67.92,67.93,67.61,67.67,83519.0,67.92,67.93,67.61,67.67,83519.0
2023-12-28 13:05:00,67.67,67.8,67.63,67.78,44522.0,67.67,67.8,67.63,67.78,44522.0
2023-12-28 13:10:00,67.76,67.78,67.56,67.57,65793.0,67.76,67.78,67.56,67.57,65793.0
2023-12-28 13:15:00,67.56,67.61,67.45,67.47,73928.0,67.56,67.61,67.45,67.47,73928.0
2023-12-28 13:20:00,67.47,67.67,67.47,67.6,66766.0,67.47,67.67,67.47,67.6,66766.0
2023-12-28 13:25:00,67.59,67.61,67.54,67.56,14496.0,67.59,67.61,67.54,67.56,14496.0
2023-12-28 13:30:00,67.54,67.57,67.44,67.55,43299.0,67.54,67.57,67.44,67.55,43299.0
2023-12-28 13:35:00,67.55,67.65,67.52,67.57,43557.0,67.55,67.65,67.52,67.57,43557.0
2023-12-28 13:40:00,67.55,67.55,67.42,67.46,81830.0,67.55,67.55,67.42,67.46,81830.0
2023-12-28 13:45:00,67.47,67.47,67.09,67.15,138370.0,67.47,67.47,67.09,67.15,138370.0
2023-12-28 13:50:00,67.14,67.24,67.12,67.22,86508.0,67.14,67.24,67.12,67.22,86508.0
2023-12-28 13:55:00,67.21,67.29,67.16,67.22,37042.0,67.21,67.29,67.16,67.22,37042.0
2023-12-28 14:00:00,67.23,67.33,67.14,67.16,63303.0,67.23,67.33,67.14,67.16,63303.0
2023-12-28 14:05:00,67.14,67.15,66.98,67.14,285461.0,67.14,67.15,66.98,67.14,285461.0
2023-12-28 14:10:00,67.14,67.2,67.07,67.08,510664.0,67.14,67.2,67.07,67.08,510664.0
2023-12-28 14:15:00,67.07,67.18,67.03,67.11,204219.0,67.07,67.18,67.03,67.11,204219.0
2023-12-28 14:20:00,67.1,67.15,67.05,67.13,35408.0,67.1,67.15,67.05,67.13,35408.0
2023-12-28 14:25:00,67.13,67.23,66.97,67.0,107724.0,67.13,67.23,66.97,67.0,107724.0
2023-12-28 14:30:00,67.02,67.06,66.99,67.06,28977.0,67.02,67.06,66.99,67.06,28977.0
2023-12-28 14:35:00,67.06,67.09,67.04,67.04,20409.0,67.06,67.09,67.04,67.04,20409.0
2023-12-28 14:40:00,67.04,67.11,67.0,67.11,14518.0,67.04,67.11,67.0,67.11,14518.0
2023-12-28 14:45:00,67.1,67.16,67.1,67.15,62901.0,67.1,67.16,67.1,67.15,62901.0
2023-12-28 14:50:00,67.14,67.21,67.13,67.21,24993.0,67.14,67.21,67.13,67.21,24993.0
2023-12-28 14:55:00,67.21,67.24,67.2,67.24,17893.0,67.21,67.24,67.2,67.24,17893.0
2023-12-28 15:00:00,67.25,67.28,67.23,67.26,26586.0,67.25,67.28,67.23,67.26,26586.0
2023-12-28 15:05:00,67.27,67.27,67.22,67.23,29291.0,67.27,67.27,67.22,67.23,29291.0
2023-12-28 15:10:00,67.23,67.24,67.21,67.23,46777.0,67.23,67.24,67.21,67.23,46777.0
2023-12-28 15:15:00,67.22,67.23,67.2,67.21,35344.0,67.22,67.23,67.2,67.21,35344.0
2023-12-28 15:20:00,67.21,67.22,67.13,67.14,45374.0,67.21,67.22,67.13,67.14,45374.0
2023-12-28 15:25:00,67.14,67.17,67.11,67.12,46418.0,67.14,67.17,67.11,67.12,46418.0
2023-12-28 15:30:00,67.12,67.14,67.1,67.13,67027.0,67.12,67.14,67.1,67.13,67027.0
2023-12-28 15:35:00,67.14,67.21,67.11,67.2,50100.0,67.14,67.21,67.11,67.2,50100.0
2023-12-28 15:40:00,67.2,67.22,67.19,67.2,64654.0,67.2,67.22,67.19,67.2,64654.0
2023-12-28 15:45:00,67.2,67.21,67.15,67.17,117882.0,67.2,67.21,67.15,67.17,117882.0
2023-12-28 15:50:00,67.17,67.17,67.12,67.14,82264.0,67.17,67.17,67.12,67.14,82264.0
2023-12-28 15:55:00,67.11,67.17,67.09,67.17,283938.0,67.11,67.17,67.09,67.17,283938.0
2023-12-29 09:30:00,67.68,67.72,67.57,67.67,31583.0,67.68,67.72,67.57,67.67,31583.0
2023-12-29 09:35:00,67.69,67.75,67.59,67.72,25826.0,67.69,67.75,67.59,67.72,25826.0
2023-12-29 09:40:00,67.71,67.72,67.4,67.46,44120.0,67.71,67.72,67.4,67.46,44120.0
2023-12-29 09:45:00,67.42,67.65,67.41,67.59,22368.0,67.42,67.65,67.41,67.59,22368.0
2023-12-29 09:50:00,67.59,67.62,67.48,67.51,53562.0,67.59,67.62,67.48,67.51,53562.0
2023-12-29 09:55:00,67.53,67.6,67.45,67.53,74964.0,67.53,67.6,67.45,67.53,74964.0
2023-12-29 10:00:00,67.53,67.6,67.4,67.45,30716.0,67.53,67.6,67.4,67.45,30716.0
2023-12-29 10:05:00,67.45,67.47,67.35,67.38,47482.0,67.45,67.47,67.35,67.38,47482.0
2023-12-29 10:10:00,67.4,67.43,67.21,67.22,27028.0,67.4,67.43,67.21,67.22,27028.0
2023-12-29 10:15:00,67.21,67.25,67.11,67.24,24827.0,67.21,67.25,67.11,67.24,24827.0
2023-12-29 10:20:00,67.22,67.34,67.19,67.3,30118.0,67.22,67.34,67.19,67.3,30118.0
2023-12-29 10:25:00,67.3,67.32,67.23,67.23,8971.0,67.3,67.32,67.23,67.23,8971.0
2023-12-29 10:30:00,67.22,67.25,67.16,67.17,22503.0,67.22,67.25,67.16,67.17,22503.0
2023-12-29 10:35:00,67.17,67.3,67.1,67.24,76867.0,67.17,67.3,67.1,67.24,76867.0
2023-12-29 10:40:00,67.24,67.32,67.19,67.19,55574.0,67.24,67.32,67.19,67.19,55574.0
2023-12-29 10:45:00,67.19,67.23,67.05,67.05,27332.0,67.19,67.23,67.05,67.05,27332.0
2023-12-29 10:50:00,67.06,67.14,66.66,66.76,85964.0,67.06,67.14,66.66,66.76,85964.0
2023-12-29 10:55:00,66.76,67.01,66.76,66.97,39372.0,66.76,67.01,66.76,66.97,39372.0
2023-12-29 11:00:00,66.98,67.21,66.94,67.21,72597.0,66.98,67.21,66.94,67.21,72597.0
2023-12-29 11:05:00,67.21,67.55,67.19,67.44,69463.0,67.21,67.55,67.19,67.44,69463.0
2023-12-29 11:10:00,67.46,67.48,67.29,67.31,16356.0,67.46,67.48,67.29,67.31,16356.0
2023-12-29 11:15:00,67.33,67.45,67.28,67.42,29427.0,67.33,67.45,67.28,67.42,29427.0
2023-12-29 11:20:00,67.41,67.43,67.34,67.34,11033.0,67.41,67.43,67.34,67.34,11033.0
2023-12-29 11:25:00,67.35,67.46,67.35,67.4,14503.0,67.35,67.46,67.35,67.4,14503.0
2023-12-29 11:30:00,67.39,67.5,67.39,67.46,17539.0,67.39,67.5,67.39,67.46,17539.0
2023-12-29 11:35:00,67.45,67.45,67.27,67.3,22541.0,67.45,67.45,67.27,67.3,22541.0
2023-12-29 11:40:00,67.32,67.33,67.16,67.16,20663.0,67.32,67.33,67.16,67.16,20663.0
2023-12-29 11:45:00,67.16,67.16,67.04,67.07,20775.0,67.16,67.16,67.04,67.07,20775.0
2023-12-29 11:50:00,67.07,67.08,66.96,66.96,33479.0,67.07,67.08,66.96,66.96,33479.0
2023-12-29 11:55:00,66.97,66.97,66.84,66.91,23402.0,66.97,66.97,66.84,66.91,23402.0
2023-12-29 12:00:00,66.89,66.98,66.89,66.93,18032.0,66.89,66.98,66.89,66.93,18032.0
2023-12-29 12:05:00,66.93,67.11,66.89,67.1,24674.0,66.93,67.11,66.89,67.1,24674.0
2023-12-29 12:10:00,67.1,67.25,67.09,67.16,27969.0,67.1,67.25,67.09,67.16,27969.0
2023-12-29 12:15:00,67.14,67.41,67.14,67.38,31616.0,67.14,67.41,67.14,67.38,31616.0
2023-12-29 12:20:00,67.39,67.44,67.37,67.42,14728.0,67.39,67.44,67.37,67.42,14728.0
2023-12-29 12:25:00,67.4,67.44,67.39,67.4,43697.0,67.4,67.44,67.39,67.4,43697.0
2023-12-29 12:30:00,67.38,67.4,67.31,67.32,17670.0,67.38,67.4,67.31,67.32,17670.0
2023-12-29 12:35:00,67.29,67.31,67.23,67.31,18667.0,67.29,67.31,67.23,67.31,18667.0
2023-12-29 12:40:00,67.29,67.38,67.29,67.35,12385.0,67.29,67.38,67.29,67.35,12385.0
2023-12-29 12:45:00,67.35,67.41,67.33,67.41,29035.0,67.35,67.41,67.33,67.41,29035.0
2023-12-29 12:50:00,67.42,67.42,67.23,67.24,23243.0,67.42,67.42,67.23,67.24,23243.0
2023-12-29 12:55:00,67.23,67.29,67.2,67.24,27819.0,67.23,67.29,67.2,67.24,27819.0
2023-12-29 13:00:00,67.22,67.27,67.15,67.23,15740.0,67.22,67.27,67.15,67.23,15740.0
2023-12-29 13:05:00,67.23,67.3,67.23,67.27,7699.0,67.23,67.3,67.23,67.27,7699.0
2023-12-29 13:10:00,67.26,67.26,67.18,67.19,13713.0,67.26,67.26,67.18,67.19,13713.0
2023-12-29 13:15:00,67.2,67.22,67.08,67.09,19293.0,67.2,67.22,67.08,67.09,19293.0
2023-12-29 13:20:00,67.09,67.1,66.93,67.05,63513.0,67.09,67.1,66.93,67.05,63513.0
2023-12-29 13:25:00,67.03,67.03,66.91,66.93,23492.0,67.03,67.03,66.91,66.93,23492.0
2023-12-29 13:30:00,66.95,67.12,66.95,67.06,25850.0,66.95,67.12,66.95,67.06,25850.0
2023-12-29 13:35:00,67.05,67.06,66.96,67.02,20527.0,67.05,67.06,66.96,67.02,20527.0
2023-12-29 13:40:00,67.01,67.08,66.99,67.06,14940.0,67.01,67.08,66.99,67.06,14940.0
2023-12-29 13:45:00,67.06,67.08,66.99,67.02,21911.0,67.06,67.08,66.99,67.02,21911.0
2023-12-29 13:50:00,67.03,67.05,66.97,67.01,10200.0,67.03,67.05,66.97,67.01,10200.0
2023-12-29 13:55:00,67.03,67.12,67.03,67.08,55574.0,67.03,67.12,67.03,67.08,55574.0
2023-12-29 14:00:00,67.08,67.11,67.01,67.09,12237.0,67.08,67.11,67.01,67.09,12237.0
2023-12-29 14:05:00,67.07,67.1,67.01,67.01,13999.0,67.07,67.1,67.01,67.01,13999.0
2023-12-29 14:10:00,67.0,67.25,66.97,67.24,53484.0,67.0,67.25,66.97,67.24,53484.0
2023-12-29 14:15:00,67.24,67.26,67.18,67.21,13464.0,67.24,67.26,67.18,67.21,13464.0
2023-12-29 14:20:00,67.19,67.22,67.06,67.09,36121.0,67.19,67.22,67.06,67.09,36121.0
2023-12-29 14:25:00,67.07,67.11,66.79,66.91,110437.0,67.07,67.11,66.79,66.91,110437.0
2023-12-29 14:30:00,66.92,66.92,66.7,66.76,27753.0,66.92,66.92,66.7,66.76,27753.0
2023-12-29 14:35:00,66.76,66.77,66.63,66.68,53337.0,66.76,66.77,66.63,66.68,53337.0
2023-12-29 14:40:00,66.68,66.77,66.68,66.75,21486.0,66.68,66.77,66.68,66.75,21486.0
2023-12-29 14:45:00,66.75,66.77,66.69,66.7,15269.0,66.75,66.77,66.69,66.7,15269.0
2023-12-29 14:50:00,66.7,66.83,66.69,66.81,22552.0,66.7,66.83,66.69,66.81,22552.0
2023-12-29 14:55:00,66.82,66.89,66.8,66.87,20523.0,66.82,66.89,66.8,66.87,20523.0
2023-12-29 15:00:00,66.88,66.88,66.76,66.76,12931.0,66.88,66.88,66.76,66.76,12931.0
2023-12-29 15:05:00,66.77,66.77,66.73,66.73,6238.0,66.77,66.77,66.73,66.73,6238.0
2023-12-29 15:10:00,66.75,66.76,66.7,66.76,11494.0,66.75,66.76,66.7,66.76,11494.0
2023-12-29 15:15:00,66.77,66.78,66.74,66.77,11565.0,66.77,66.78,66.74,66.77,11565.0
2023-12-29 15:20:00,66.78,66.79,66.73,66.74,12804.0,66.78,66.79,66.73,66.74,12804.0
2023-12-29 15:25:00,66.73,66.76,66.73,66.75,6470.0,66.73,66.76,66.73,66.75,6470.0
2023-12-29 15:30:00,66.75,66.75,66.72,66.73,29973.0,66.75,66.75,66.72,66.73,29973.0
2023-12-29 15:35:00,66.73,66.75,66.65,66.69,31310.0,66.73,66.75,66.65,66.69,31310.0
2023-12-29 15:40:00,66.7,66.74,66.69,66.72,41071.0,66.7,66.74,66.69,66.72,41071.0
2023-12-29 15:45:00,66.72,66.73,66.68,66.69,49160.0,66.72,66.73,66.68,66.69,49160.0
2023-12-29 15:50:00,66.68,66.71,66.65,66.7,121212.0,66.68,66.71,66.65,66.7,121212.0
2023-12-29 15:55:00,66.71,66.71,66.65,66.66,203264.0,66.71,66.71,66.65,66.66,203264.0
2024-01-02 09:30:00,67.56,67.56,67.12,67.14,84904.0,67.56,67.56,67.12,67.14,84904.0
2024-01-02 09:35:00,67.16,67.26,66.95,67.0,133968.0,67.16,67.26,66.95,67.0,133968.0
2024-01-02 09:40:00,67.0,67.02,66.76,66.96,115324.0,67.0,67.02,66.76,66.96,115324.0
2024-01-02 09:45:00,66.97,67.07,66.74,66.82,61838.0,66.97,67.07,66.74,66.82,61838.0
2024-01-02 09:50:00,66.81,66.99,66.65,66.69,60450.0,66.81,66.99,66.65,66.69,60450.0
2024-01-02 09:55:00,66.71,66.98,66.69,66.96,56970.0,66.71,66.98,66.69,66.96,56970.0
2024-01-02 10:00:00,66.96,67.11,66.88,67.06,80434.0,66.96,67.11,66.88,67.06,80434.0
2024-01-02 10:05:00,67.04,67.08,66.87,66.9,54531.0,67.04,67.08,66.87,66.9,54531.0
2024-01-02 10:10:00,66.9,66.96,66.77,66.9,56180.0,66.9,66.96,66.77,66.9,56180.0
2024-01-02 10:15:00,66.92,67.0,66.76,66.97,79656.0,66.92,67.0,66.76,66.97,79656.0
2024-01-02 10:20:00,66.97,67.11,66.93,66.98,122935.0,66.97,67.11,66.93,66.98,122935.0
2024-01-02 10:25:00,66.97,67.07,66.93,67.06,78966.0,66.97,67.07,66.93,67.06,78966.0
2024-01-02 10:30:00,67.05,67.05,66.84,66.95,41427.0,67.05,67.05,66.84,66.95,41427.0
2024-01-02 10:35:00,66.94,67.25,66.93,67.25,285904.0,66.94,67.25,66.93,67.25,285904.0
2024-01-02 10:40:00,67.23,67.4,67.2,67.21,85645.0,67.23,67.4,67.2,67.21,85645.0
2024-01-02 10:45:00,67.22,67.27,66.89,66.91,69671.0,67.22,67.27,66.89,66.91,69671.0
2024-01-02 10:50:00,66.9,66.93,66.75,66.79,100953.0,66.9,66.93,66.75,66.79,100953.0
2024-01-02 10:55:00,66.78,66.91,66.77,66.84,45932.0,66.78,66.91,66.77,66.84,45932.0
2024-01-02 11:00:00,66.84,67.0,66.84,66.91,50100.0,66.84,67.0,66.84,66.91,50100.0
2024-01-02 11:05:00,66.93,67.0,66.75,66.89,52984.0,66.93,67.0,66.75,66.89,52984.0
2024-01-02 11:10:00,66.85,66.86,66.31,66.44,198954.0,66.85,66.86,66.31,66.44,198954.0
2024-01-02 11:15:00,66.41,66.43,66.13,66.16,108269.0,66.41,66.43,66.13,66.16,108269.0
2024-01-02 11:20:00,66.15,66.26,66.07,66.13,109929.0,66.15,66.26,66.07,66.13,109929.0
2024-01-02 11:25:00,66.11,66.16,65.95,65.99,98415.0,66.11,66.16,65.95,65.99,98415.0
2024-01-02 11:30:00,65.99,66.05,65.91,65.96,190139.0,65.99,66.05,65.91,65.96,190139.0
2024-01-02 11:35:00,65.94,65.99,65.72,65.75,158548.0,65.94,65.99,65.72,65.75,158548.0
2024-01-02 11:40:00,65.74,66.01,65.74,65.98,116166.0,65.74,66.01,65.74,65.98,116166.0
2024-01-02 11:45:00,65.99,66.19,65.99,66.15,95284.0,65.99,66.19,65.99,66.15,95284.0
2024-01-02 11:50:00,66.13,66.17,66.02,66.03,66474.0,66.13,66.17,66.02,66.03,66474.0
2024-01-02 11:55:00,66.04,66.23,65.94,66.22,104660.0,66.04,66.23,65.94,66.22,104660.0
2024-01-02 12:00:00,66.21,66.31,66.17,66.19,44101.0,66.21,66.31,66.17,66.19,44101.0
2024-01-02 12:05:00,66.2,66.23,66.06,66.17,33862.0,66.2,66.23,66.06,66.17,33862.0
2024-01-02 12:10:00,66.16,66.27,66.12,66.14,59369.0,66.16,66.27,66.12,66.14,59369.0
2024-01-02 12:15:00,66.14,66.22,66.09,66.14,48687.0,66.14,66.22,66.09,66.14,48687.0
2024-01-02 12:20:00,66.14,66.16,65.96,65.96,41514.0,66.14,66.16,65.96,65.96,41514.0
2024-01-02 12:25:00,65.95,66.14,65.95,66.09,27517.0,65.95,66.14,65.95,66.09,27517.0
2024-01-02 12:30:00,66.12,66.2,66.07,66.2,40473.0,66.12,66.2,66.07,66.2,40473.0
2024-01-02 12:35:00,66.2,66.24,66.07,66.15,40684.0,66.2,66.24,66.07,66.15,40684.0
2024-01-02 12:40:00,66.16,66.32,66.16,66.29,33228.0,66.16,66.32,66.16,66.29,33228.0
2024-01-02 12:45:00,66.3,66.46,66.24,66.43,45007.0,66.3,66.46,66.24,66.43,45007.0
2024-01-02 12:50:00,66.43,66.63,66.43,66.62,35236.0,66.43,66.63,66.43,66.62,35236.0
2024-01-02 12:55:00,66.64,66.68,66.52,66.54,57318.0,66.64,66.68,66.52,66.54,57318.0
2024-01-02 13:00:00,66.53,66.53,66.41,66.5,39116.0,66.53,66.53,66.41,66.5,39116.0
2024-01-02 13:05:00,66.51,66.57,66.42,66.49,34618.0,66.51,66.57,66.42,66.49,34618.0
2024-01-02 13:10:00,66.51,66.51,66.35,66.41,40333.0,66.51,66.51,66.35,66.41,40333.0
2024-01-02 13:15:00,66.42,66.47,66.37,66.37,44797.0,66.42,66.47,66.37,66.37,44797.0
2024-01-02 13:20:00,66.39,66.47,66.31,66.37,53241.0,66.39,66.47,66.31,66.37,53241.0
2024-01-02 13:25:00,66.34,66.34,66.13,66.19,57880.0,66.34,66.34,66.13,66.19,57880.0
2024-01-02 13:30:00,66.18,66.31,66.13,66.17,44189.0,66.18,66.31,66.13,66.17,44189.0
2024-01-02 13:35:00,66.16,66.23,65.86,65.93,72214.0,66.16,66.23,65.86,65.93,72214.0
2024-01-02 13:40:00,65.94,65.94,65.78,65.82,36511.0,65.94,65.94,65.78,65.82,36511.0
2024-01-02 13:45:00,65.83,65.9,65.79,65.83,77986.0,65.83,65.9,65.79,65.83,77986.0
2024-01-02 13:50:00,65.8,65.9,65.74,65.81,97593.0,65.8,65.9,65.74,65.81,97593.0
2024-01-02 13:55:00,65.78,65.84,65.67,65.69,242836.0,65.78,65.84,65.67,65.69,242836.0
2024-01-02 14:00:00,65.69,65.74,65.56,65.63,133336.0,65.69,65.74,65.56,65.63,133336.0
2024-01-02 14:05:00,65.63,65.66,65.48,65.52,74806.0,65.63,65.66,65.48,65.52,74806.0
2024-01-02 14:10:00,65.52,65.85,65.5,65.72,72790.0,65.52,65.85,65.5,65.72,72790.0
2024-01-02 14:15:00,65.72,65.8,65.64,65.65,54479.0,65.72,65.8,65.64,65.65,54479.0
2024-01-02 14:20:00,65.66,65.83,65.64,65.8,203563.0,65.66,65.83,65.64,65.8,203563.0
2024-01-02 14:25:00,65.8,65.87,65.71,65.77,200764.0,65.8,65.87,65.71,65.77,200764.0
2024-01-02 14:30:00,65.79,65.99,65.79,65.89,154331.0,65.79,65.99,65.79,65.89,154331.0
2024-01-02 14:35:00,65.9,65.93,65.87,65.91,16796.0,65.9,65.93,65.87,65.91,16796.0
2024-01-02 14:40:00,65.91,65.92,65.86,65.92,15842.0,65.91,65.92,65.86,65.92,15842.0
2024-01-02 14:45:00,65.92,65.94,65.91,65.91,71973.0,65.92,65.94,65.91,65.91,71973.0
2024-01-02 14:50:00,65.92,65.92,65.87,65.89,38842.0,65.92,65.92,65.87,65.89,38842.0
2024-01-02 14:55:00,65.89,65.9,65.83,65.87,15706.0,65.89,65.9,65.83,65.87,15706.0
2024-01-02 15:00:00,65.86,66.0,65.84,65.99,95754.0,65.86,66.0,65.84,65.99,95754.0
2024-01-02 15:05:00,65.99,65.99,65.93,65.98,21732.0,65.99,65.99,65.93,65.98,21732.0
2024-01-02 15:10:00,65.98,65.98,65.9,65.92,55377.0,65.98,65.98,65.9,65.92,55377.0
2024-01-02 15:15:00,65.92,66.0,65.91,65.94,18354.0,65.92,66.0,65.91,65.94,18354.0
2024-01-02 15:20:00,65.93,65.99,65.93,65.98,21071.0,65.93,65.99,65.93,65.98,21071.0
2024-01-02 15:25:00,65.98,65.99,65.91,65.96,81533.0,65.98,65.99,65.91,65.96,81533.0
2024-01-02 15:30:00,65.95,65.97,65.9,65.93,33524.0,65.95,65.97,65.9,65.93,33524.0
2024-01-02 15:35:00,65.94,65.94,65.79,65.79,127710.0,65.94,65.94,65.79,65.79,127710.0
2024-01-02 15:40:00,65.79,65.82,65.78,65.82,89285.0,65.79,65.82,65.78,65.82,89285.0
2024-01-02 15:45:00,65.83,65.85,65.79,65.81,131703.0,65.83,65.85,65.79,65.81,131703.0
2024-01-02 15:50:00,65.82,65.84,65.77,65.8,279748.0,65.82,65.84,65.77,65.8,279748.0
2024-01-02 15:55:00,65.8,65.84,65.75,65.79,455594.0,65.8,65.84,65.75,65.79,455594.0
2024-01-03 09:30:00,66.92,66.99,66.72,66.73,144579.0,66.92,66.99,66.72,66.73,144579.0
2024-01-03 09:35:00,66.74,67.06,66.72,66.98,197960.0,66.74,67.06,66.72,66.98,197960.0
2024-01-03 09:40:00,66.99,67.02,66.85,66.9,68018.0,66.99,67.02,66.85,66.9,68018.0
2024-01-03 09:45:00,66.89,67.03,66.87,66.96,93981.0,66.89,67.03,66.87,66.96,93981.0
2024-01-03 09:50:00,66.98,67.03,66.83,66.88,88627.0,66.98,67.03,66.83,66.88,88627.0
2024-01-03 09:55:00,66.89,67.38,66.89,67.31,114603.0,66.89,67.38,66.89,67.31,114603.0
2024-01-03 10:00:00,67.34,67.71,67.34,67.58,172638.0,67.34,67.71,67.34,67.58,172638.0
2024-01-03 10:05:00,67.59,67.75,67.56,67.66,58637.0,67.59,67.75,67.56,67.66,58637.0
2024-01-03 10:10:00,67.64,67.81,67.62,67.76,84720.0,67.64,67.81,67.62,67.76,84720.0
2024-01-03 10:15:00,67.77,67.78,67.48,67.53,140294.0,67.77,67.78,67.48,67.53,140294.0
2024-01-03 10:20:00,67.54,67.68,67.49,67.68,109159.0,67.54,67.68,67.49,67.68,109159.0
2024-01-03 10:25:00,67.65,67.88,67.65,67.66,120092.0,67.65,67.88,67.65,67.66,120092.0
2024-01-03 10:30:00,67.69,67.95,67.69,67.87,175956.0,67.69,67.95,67.69,67.87,175956.0
2024-01-03 10:35:00,67.85,67.9,67.75,67.84,79936.0,67.85,67.9,67.75,67.84,79936.0
2024-01-03 10:40:00,67.85,67.86,67.71,67.83,116759.0,67.85,67.86,67.71,67.83,116759.0
2024-01-03 10:45:00,67.83,67.9,67.76,67.87,133890.0,67.83,67.9,67.76,67.87,133890.0
2024-01-03 10:50:00,67.86,68.07,67.86,68.0,149785.0,67.86,68.07,67.86,68.0,149785.0
2024-01-03 10:55:00,68.0,68.04,67.85,68.02,254952.0,68.0,68.04,67.85,68.02,254952.0
2024-01-03 11:00:00,68.03,68.09,67.97,68.04,540942.0,68.03,68.09,67.97,68.04,540942.0
2024-01-03 11:05:00,68.05,68.07,67.66,67.68,367468.0,68.05,68.07,67.66,67.68,367468.0
2024-01-03 11:10:00,67.65,67.88,67.65,67.79,63422.0,67.65,67.88,67.65,67.79,63422.0
2024-01-03 11:15:00,67.82,67.83,67.62,67.67,39544.0,67.82,67.83,67.62,67.67,39544.0
2024-01-03 11:20:00,67.67,67.93,67.59,67.71,106719.0,67.67,67.93,67.59,67.71,106719.0
2024-01-03 11:25:00,67.71,67.87,67.65,67.69,65096.0,67.71,67.87,67.65,67.69,65096.0
2024-01-03 11:30:00,67.72,67.79,67.64,67.77,55781.0,67.72,67.79,67.64,67.77,55781.0
2024-01-03 11:35:00,67.76,67.86,67.73,67.78,32113.0,67.76,67.86,67.73,67.78,32113.0
2024-01-03 11:40:00,67.79,67.84,67.73,67.79,25244.0,67.79,67.84,67.73,67.79,25244.0
2024-01-03 11:45:00,67.78,67.78,67.61,67.71,43140.0,67.78,67.78,67.61,67.71,43140.0
2024-01-03 11:50:00,67.68,67.75,67.6,67.61,34804.0,67.68,67.75,67.6,67.61,34804.0
2024-01-03 11:55:00,67.6,67.66,67.38,67.61,43473.0,67.6,67.66,67.38,67.61,43473.0
2024-01-03 12:00:00,67.61,67.74,67.6,67.7,47650.0,67.61,67.74,67.6,67.7,47650.0
2024-01-03 12:05:00,67.69,67.69,67.54,67.55,39857.0,67.69,67.69,67.54,67.55,39857.0
2024-01-03 12:10:00,67.55,67.64,67.49,67.61,54493.0,67.55,67.64,67.49,67.61,54493.0
2024-01-03 12:15:00,67.63,67.64,67.52,67.55,27776.0,67.63,67.64,67.52,67.55,27776.0
2024-01-03 12:20:00,67.55,67.77,67.54,67.75,55206.0,67.55,67.77,67.54,67.75,55206.0
2024-01-03 12:25:00,67.73,67.74,67.59,67.65,23304.0,67.73,67.74,67.59,67.65,23304.0
2024-01-03 12:30:00,67.65,67.67,67.54,67.65,23419.0,67.65,67.67,67.54,67.65,23419.0
2024-01-03 12:35:00,67.65,67.73,67.64,67.71,6965.0,67.65,67.73,67.64,67.71,6965.0
2024-01-03 12:40:00,67.71,67.85,67.7,67.79,31046.0,67.71,67.85,67.7,67.79,31046.0
2024-01-03 12:45:00,67.8,67.83,67.74,67.78,12169.0,67.8,67.83,67.74,67.78,12169.0
2024-01-03 12:50:00,67.78,67.78,67.69,67.72,33865.0,67.78,67.78,67.69,67.72,33865.0
2024-01-03 12:55:00,67.71,67.8,67.66,67.78,46569.0,67.71,67.8,67.66,67.78,46569.0
2024-01-03 13:00:00,67.79,67.84,67.78,67.82,27578.0,67.79,67.84,67.78,67.82,27578.0
2024-01-03 13:05:00,67.83,67.98,67.82,67.95,42511.0,67.83,67.98,67.82,67.95,42511.0
2024-01-03 13:10:00,67.96,68.06,67.91,68.01,31421.0,67.96,68.06,67.91,68.01,31421.0
2024-01-03 13:15:00,68.02,68.04,67.92,68.01,31826.0,68.02,68.04,67.92,68.01,31826.0
2024-01-03 13:20:00,68.0,68.05,67.97,68.03,31893.0,68.0,68.05,67.97,68.03,31893.0
2024-01-03 13:25:00,68.02,68.07,67.97,67.99,23629.0,68.02,68.07,67.97,67.99,23629.0
2024-01-03 13:30:00,67.98,68.02,67.92,67.93,22225.0,67.98,68.02,67.92,67.93,22225.0
2024-01-03 13:35:00,67.92,67.98,67.9,67.92,18268.0,67.92,67.98,67.9,67.92,18268.0
2024-01-03 13:40:00,67.93,67.94,67.89,67.9,22941.0,67.93,67.94,67.89,67.9,22941.0
2024-01-03 13:45:00,67.92,68.01,67.91,67.98,25919.0,67.92,68.01,67.91,67.98,25919.0
2024-01-03 13:50:00,67.96,68.01,67.88,67.89,16599.0,67.96,68.01,67.88,67.89,16599.0
2024-01-03 13:55:00,67.88,67.93,67.88,67.91,11905.0,67.88,67.93,67.88,67.91,11905.0
2024-01-03 14:00:00,67.89,67.94,67.84,67.9,43971.0,67.89,67.94,67.84,67.9,43971.0
2024-01-03 14:05:00,67.9,67.97,67.89,67.92,19631.0,67.9,67.97,67.89,67.92,19631.0
2024-01-03 14:10:00,67.93,67.97,67.89,67.9,13249.0,67.93,67.97,67.89,67.9,13249.0
2024-01-03 14:15:00,67.88,67.88,67.77,67.78,61398.0,67.88,67.88,67.77,67.78,61398.0
2024-01-03 14:20:00,67.77,67.92,67.76,67.87,28345.0,67.77,67.92,67.76,67.87,28345.0
2024-01-03 14:25:00,67.86,68.01,67.81,67.93,158792.0,67.86,68.01,67.81,67.93,158792.0
2024-01-03 14:30:00,67.92,68.07,67.92,67.94,159477.0,67.92,68.07,67.92,67.94,159477.0
2024-01-03 14:35:00,67.94,67.97,67.92,67.95,15182.0,67.94,67.97,67.92,67.95,15182.0
2024-01-03 14:40:00,67.95,67.99,67.91,67.95,13470.0,67.95,67.99,67.91,67.95,13470.0
2024-01-03 14:45:00,67.95,68.03,67.92,68.02,27876.0,67.95,68.03,67.92,68.02,27876.0
2024-01-03 14:50:00,68.02,68.02,67.97,68.02,17641.0,68.02,68.02,67.97,68.02,17641.0
2024-01-03 14:55:00,68.02,68.06,68.0,68.03,17423.0,68.02,68.06,68.0,68.03,17423.0
2024-01-03 15:00:00,68.02,68.04,68.0,68.02,48331.0,68.02,68.04,68.0,68.02,48331.0
2024-01-03 15:05:00,68.03,68.14,68.01,68.14,91095.0,68.03,68.14,68.01,68.14,91095.0
2024-01-03 15:10:00,68.14,68.16,68.12,68.14,37047.0,68.14,68.16,68.12,68.14,37047.0
2024-01-03 15:15:00,68.13,68.14,68.1,68.14,63222.0,68.13,68.14,68.1,68.14,63222.0
2024-01-03 15:20:00,68.14,68.34,68.13,68.25,63188.0,68.14,68.34,68.13,68.25,63188.0
2024-01-03 15:25:00,68.25,68.3,68.24,68.29,23880.0,68.25,68.3,68.24,68.29,23880.0
2024-01-03 15:30:00,68.29,68.36,68.28,68.32,85021.0,68.29,68.36,68.28,68.32,85021.0
2024-01-03 15:35:00,68.31,68.34,68.2,68.25,61827.0,68.31,68.34,68.2,68.25,61827.0
2024-01-03 15:40:00,68.24,68.26,68.21,68.23,47604.0,68.24,68.26,68.21,68.23,47604.0
2024-01-03 15:45:00,68.23,68.29,68.22,68.26,53691.0,68.23,68.29,68.22,68.26,53691.0
2024-01-03 15:50:00,68.26,68.26,68.16,68.17,155895.0,68.26,68.26,68.16,68.17,155895.0
2024-01-03 15:55:00,68.17,68.23,68.16,68.2,360194.0,68.17,68.23,68.16,68.2,360194.0
2024-01-04 09:30:00,68.19,68.39,68.07,68.25,69044.0,68.19,68.39,68.07,68.25,69044.0
2024-01-04 09:35:00,68.26,68.26,67.93,67.93,54706.0,68.26,68.26,67.93,67.93,54706.0
2024-01-04 09:40:00,67.92,68.01,67.85,67.91,51130.0,67.92,68.01,67.85,67.91,51130.0
2024-01-04 09:45:00,67.91,68.0,67.7,67.74,84589.0,67.91,68.0,67.7,67.74,84589.0
2024-01-04 09:50:00,67.74,67.96,67.72,67.9,70685.0,67.74,67.96,67.72,67.9,70685.0
2024-01-04 09:55:00,67.9,68.16,67.89,68.1,41065.0,67.9,68.16,67.89,68.1,41065.0
2024-01-04 10:00:00,68.1,68.31,68.02,68.31,56000.0,68.1,68.31,68.02,68.31,56000.0
2024-01-04 10:05:00,68.31,68.31,68.15,68.19,64197.0,68.31,68.31,68.15,68.19,64197.0
2024-01-04 10:10:00,68.17,68.17,67.94,67.99,57648.0,68.17,68.17,67.94,67.99,57648.0
2024-01-04 10:15:00,67.98,68.11,67.95,68.06,31627.0,67.98,68.11,67.95,68.06,31627.0
2024-01-04 10:20:00,68.07,68.07,67.73,67.74,36620.0,68.07,68.07,67.73,67.74,36620.0
2024-01-04 10:25:00,67.77,67.78,67.57,67.67,42439.0,67.77,67.78,67.57,67.67,42439.0
2024-01-04 10:30:00,67.66,67.85,67.63,67.77,35140.0,67.66,67.85,67.63,67.77,35140.0
2024-01-04 10:35:00,67.75,67.75,67.44,67.53,45713.0,67.75,67.75,67.44,67.53,45713.0
2024-01-04 10:40:00,67.55,67.68,67.49,67.66,16636.0,67.55,67.68,67.49,67.66,16636.0
2024-01-04 10:45:00,67.63,67.71,67.55,67.69,9525.0,67.63,67.71,67.55,67.69,9525.0
2024-01-04 10:50:00,67.65,67.67,67.47,67.52,22774.0,67.65,67.67,67.47,67.52,22774.0
2024-01-04 10:55:00,67.49,67.53,67.43,67.5,39042.0,67.49,67.53,67.43,67.5,39042.0
2024-01-04 11:00:00,67.48,67.48,67.07,67.09,58650.0,67.48,67.48,67.07,67.09,58650.0
2024-01-04 11:05:00,67.1,67.27,67.05,67.17,30372.0,67.1,67.27,67.05,67.17,30372.0
2024-01-04 11:10:00,67.16,67.28,67.03,67.17,36894.0,67.16,67.28,67.03,67.17,36894.0
2024-01-04 11:15:00,67.15,67.15,66.88,66.92,341844.0,67.15,67.15,66.88,66.92,341844.0
2024-01-04 11:20:00,66.92,67.13,66.9,67.02,194368.0,66.92,67.13,66.9,67.02,194368.0
2024-01-04 11:25:00,67.04,67.05,66.43,66.51,490461.0,67.04,67.05,66.43,66.51,490461.0
2024-01-04 11:30:00,66.53,66.65,66.4,66.45,282748.0,66.53,66.65,66.4,66.45,282748.0
2024-01-04 11:35:00,66.44,66.67,66.42,66.63,168911.0,66.44,66.67,66.42,66.63,168911.0
2024-01-04 11:40:00,66.63,66.64,66.48,66.57,373213.0,66.63,66.64,66.48,66.57,373213.0
2024-01-04 11:45:00,66.58,66.77,66.49,66.69,111135.0,66.58,66.77,66.49,66.69,111135.0
2024-01-04 11:50:00,66.68,66.76,66.59,66.74,24979.0,66.68,66.76,66.59,66.74,24979.0
2024-01-04 11:55:00,66.74,66.8,66.64,66.66,28198.0,66.74,66.8,66.64,66.66,28198.0
2024-01-04 12:00:00,66.67,66.72,66.6,66.7,28965.0,66.67,66.72,66.6,66.7,28965.0
2024-01-04 12:05:00,66.69,66.8,66.64,66.71,17652.0,66.69,66.8,66.64,66.71,17652.0
2024-01-04 12:10:00,66.73,66.73,66.44,66.54,60339.0,66.73,66.73,66.44,66.54,60339.0
2024-01-04 12:15:00,66.52,66.99,66.49,66.99,53656.0,66.52,66.99,66.49,66.99,53656.0
2024-01-04 12:20:00,66.99,67.06,66.9,66.93,28391.0,66.99,67.06,66.9,66.93,28391.0
2024-01-04 12:25:00,66.93,67.06,66.9,67.02,38062.0,66.93,67.06,66.9,67.02,38062.0
2024-01-04 12:30:00,67.0,67.28,66.97,67.25,33467.0,67.0,67.28,66.97,67.25,33467.0
2024-01-04 12:35:00,67.25,67.28,67.17,67.22,23943.0,67.25,67.28,67.17,67.22,23943.0
2024-01-04 12:40:00,67.22,67.46,67.21,67.36,24524.0,67.22,67.46,67.21,67.36,24524.0
2024-01-04 12:45:00,67.37,67.41,67.36,67.39,15896.0,67.37,67.41,67.36,67.39,15896.0
2024-01-04 12:50:00,67.41,67.51,67.37,67.47,38225.0,67.41,67.51,67.37,67.47,38225.0
2024-01-04 12:55:00,67.48,67.48,67.37,67.42,22428.0,67.48,67.48,67.37,67.42,22428.0
2024-01-04 13:00:00,67.41,67.43,67.33,67.36,16544.0,67.41,67.43,67.33,67.36,16544.0
2024-01-04 13:05:00,67.35,67.68,67.35,67.63,44628.0,67.35,67.68,67.35,67.63,44628.0
2024-01-04 13:10:00,67.63,67.65,67.49,67.56,38532.0,67.63,67.65,67.49,67.56,38532.0
2024-01-04 13:15:00,67.55,67.68,67.49,67.66,21386.0,67.55,67.68,67.49,67.66,21386.0
2024-01-04 13:20:00,67.67,67.68,67.55,67.55,24604.0,67.67,67.68,67.55,67.55,24604.0
2024-01-04 13:25:00,67.56,67.61,67.5,67.58,29806.0,67.56,67.61,67.5,67.58,29806.0
2024-01-04 13:30:00,67.58,67.68,67.52,67.52,19595.0,67.58,67.68,67.52,67.52,19595.0
2024-01-04 13:35:00,67.51,67.57,67.47,67.51,24710.0,67.51,67.57,67.47,67.51,24710.0
2024-01-04 13:40:00,67.54,67.56,67.51,67.56,10294.0,67.54,67.56,67.51,67.56,10294.0
2024-01-04 13:45:00,67.56,67.65,67.55,67.63,119394.0,67.56,67.65,67.55,67.63,119394.0
2024-01-04 13:50:00,67.6,67.63,67.45,67.47,13910.0,67.6,67.63,67.45,67.47,13910.0
2024-01-04 13:55:00,67.46,67.5,67.43,67.47,18033.0,67.46,67.5,67.43,67.47,18033.0
2024-01-04 14:00:00,67.46,67.5,67.38,67.42,10928.0,67.46,67.5,67.38,67.42,10928.0
2024-01-04 14:05:00,67.41,67.48,67.36,67.36,18531.0,67.41,67.48,67.36,67.36,18531.0
2024-01-04 14:10:00,67.38,67.42,67.31,67.38,19199.0,67.38,67.42,67.31,67.38,19199.0
2024-01-04 14:15:00,67.39,67.46,67.2,67.46,62975.0,67.39,67.46,67.2,67.46,62975.0
2024-01-04 14:20:00,67.46,67.52,67.37,67.38,18705.0,67.46,67.52,67.37,67.38,18705.0
2024-01-04 14:25:00,67.38,67.56,67.38,67.4,70573.0,67.38,67.56,67.38,67.4,70573.0
2024-01-04 14:30:00,67.41,67.58,67.37,67.55,52278.0,67.41,67.58,67.37,67.55,52278.0
2024-01-04 14:35:00,67.57,67.57,67.49,67.55,14367.0,67.57,67.57,67.49,67.55,14367.0
2024-01-04 14:40:00,67.53,67.53,67.45,67.5,9787.0,67.53,67.53,67.45,67.5,9787.0
2024-01-04 14:45:00,67.5,67.51,67.48,67.49,6663.0,67.5,67.51,67.48,67.49,6663.0
2024-01-04 14:50:00,67.5,67.5,67.36,67.36,18465.0,67.5,67.5,67.36,67.36,18465.0
2024-01-04 14:55:00,67.37,67.38,67.32,67.32,12672.0,67.37,67.38,67.32,67.32,12672.0
2024-01-04 15:00:00,67.32,67.32,67.26,67.32,17101.0,67.32,67.32,67.26,67.32,17101.0
2024-01-04 15:05:00,67.32,67.52,67.32,67.51,28347.0,67.32,67.52,67.32,67.51,28347.0
2024-01-04 15:10:00,67.5,67.6,67.48,67.58,21505.0,67.5,67.6,67.48,67.58,21505.0
2024-01-04 15:15:00,67.59,67.6,67.53,67.55,8648.0,67.59,67.6,67.53,67.55,8648.0
2024-01-04 15:20:00,67.55,67.56,67.54,67.56,21025.0,67.55,67.56,67.54,67.56,21025.0
2024-01-04 15:25:00,67.56,67.56,67.5,67.54,18622.0,67.56,67.56,67.5,67.54,18622.0
2024-01-04 15:30:00,67.54,67.58,67.52,67.57,30090.0,67.54,67.58,67.52,67.57,30090.0
2024-01-04 15:35:00,67.58,67.64,67.5,67.63,35382.0,67.58,67.64,67.5,67.63,35382.0
2024-01-04 15:40:00,67.62,67.62,67.55,67.61,34400.0,67.62,67.62,67.55,67.61,34400.0
2024-01-04 15:45:00,67.6,67.63,67.57,67.61,21020.0,67.6,67.63,67.57,67.61,21020.0
2024-01-04 15:50:00,67.61,67.63,67.53,67.62,50192.0,67.61,67.63,67.53,67.62,50192.0
2024-01-04 15:55:00,67.62,67.63,67.54,67.57,107121.0,67.62,67.63,67.54,67.57,107121.0
2024-01-05 09:30:00,68.83,69.0,68.73,68.77,131044.0,68.83,69.0,68.73,68.77,131044.0
2024-01-05 09:35:00,68.76,68.81,68.51,68.55,59857.0,68.76,68.81,68.51,68.55,59857.0
2024-01-05 09:40:00,68.53,68.6,68.36,68.58,83171.0,68.53,68.6,68.36,68.58,83171.0
2024-01-05 09:45:00,68.56,68.84,68.56,68.78,52530.0,68.56,68.84,68.56,68.78,52530.0
2024-01-05 09:50:00,68.78,69.0,68.73,68.98,59510.0,68.78,69.0,68.73,68.98,59510.0
2024-01-05 09:55:00,69.0,69.21,68.98,69.07,107010.0,69.0,69.21,68.98,69.07,107010.0
2024-01-05 10:00:00,69.08,69.32,69.08,69.1,641330.0,69.08,69.32,69.08,69.1,641330.0
2024-01-05 10:05:00,69.12,69.26,69.05,69.1,58383.0,69.12,69.26,69.05,69.1,58383.0
2024-01-05 10:10:00,69.11,69.14,69.0,69.06,54107.0,69.11,69.14,69.0,69.06,54107.0
2024-01-05 10:15:00,69.05,69.11,68.99,69.07,54598.0,69.05,69.11,68.99,69.07,54598.0
2024-01-05 10:20:00,69.06,69.08,68.92,68.98,29600.0,69.06,69.08,68.92,68.98,29600.0
2024-01-05 10:25:00,68.99,69.0,68.78,68.83,29040.0,68.99,69.0,68.78,68.83,29040.0
2024-01-05 10:30:00,68.82,68.96,68.77,68.9,39643.0,68.82,68.96,68.77,68.9,39643.0
2024-01-05 10:35:00,68.9,68.91,68.67,68.69,45387.0,68.9,68.91,68.67,68.69,45387.0
2024-01-05 10:40:00,68.67,68.67,68.48,68.59,56516.0,68.67,68.67,68.48,68.59,56516.0
2024-01-05 10:45:00,68.57,68.79,68.57,68.79,67945.0,68.57,68.79,68.57,68.79,67945.0
2024-01-05 10:50:00,68.8,68.87,68.71,68.86,21207.0,68.8,68.87,68.71,68.86,21207.0
2024-01-05 10:55:00,68.85,68.86,68.67,68.71,16312.0,68.85,68.86,68.67,68.71,16312.0
2024-01-05 11:00:00,68.7,68.98,68.68,68.95,34914.0,68.7,68.98,68.68,68.95,34914.0
2024-01-05 11:05:00,68.98,69.0,68.92,68.97,40311.0,68.98,69.0,68.92,68.97,40311.0
2024-01-05 11:10:00,68.98,69.12,68.98,69.12,32473.0,68.98,69.12,68.98,69.12,32473.0
2024-01-05 11:15:00,69.12,69.21,69.08,69.16,47844.0,69.12,69.21,69.08,69.16,47844.0
2024-01-05 11:20:00,69.16,69.18,68.94,68.99,25601.0,69.16,69.18,68.94,68.99,25601.0
2024-01-05 11:25:00,68.98,69.15,68.95,69.06,27526.0,68.98,69.15,68.95,69.06,27526.0
2024-01-05 11:30:00,69.08,69.29,69.08,69.1,102631.0,69.08,69.29,69.08,69.1,102631.0
2024-01-05 11:35:00,69.11,69.13,69.0,69.02,22901.0,69.11,69.13,69.0,69.02,22901.0
2024-01-05 11:40:00,69.02,69.02,68.82,68.84,22327.0,69.02,69.02,68.82,68.84,22327.0
2024-01-05 11:45:00,68.83,68.89,68.81,68.85,14656.0,68.83,68.89,68.81,68.85,14656.0
2024-01-05 11:50:00,68.84,69.03,68.84,69.01,22936.0,68.84,69.03,68.84,69.01,22936.0
2024-01-05 11:55:00,69.0,69.1,68.96,69.07,21370.0,69.0,69.1,68.96,69.07,21370.0
2024-01-05 12:00:00,69.07,69.07,68.9,68.98,18046.0,69.07,69.07,68.9,68.98,18046.0
2024-01-05 12:05:00,68.97,69.02,68.8,68.84,29170.0,68.97,69.02,68.8,68.84,29170.0
2024-01-05 12:10:00,68.83,68.98,68.82,68.96,21231.0,68.83,68.98,68.82,68.96,21231.0
2024-01-05 12:15:00,68.95,69.03,68.92,68.92,10736.0,68.95,69.03,68.92,68.92,10736.0
2024-01-05 12:20:00,68.91,69.02,68.88,68.88,17661.0,68.91,69.02,68.88,68.88,17661.0
2024-01-05 12:25:00,68.89,68.93,68.77,68.79,36247.0,68.89,68.93,68.77,68.79,36247.0
2024-01-05 12:30:00,68.79,68.82,68.6,68.62,50138.0,68.79,68.82,68.6,68.62,50138.0
2024-01-05 12:35:00,68.62,68.72,68.6,68.71,40506.0,68.62,68.72,68.6,68.71,40506.0
2024-01-05 12:40:00,68.7,68.7,68.52,68.55,41697.0,68.7,68.7,68.52,68.55,41697.0
2024-01-05 12:45:00,68.55,68.69,68.53,68.66,43201.0,68.55,68.69,68.53,68.66,43201.0
2024-01-05 12:50:00,68.65,68.72,68.65,68.72,41162.0,68.65,68.72,68.65,68.72,41162.0
2024-01-05 12:55:00,68.73,68.85,68.72,68.76,33070.0,68.73,68.85,68.72,68.76,33070.0
2024-01-05 13:00:00,68.75,68.8,68.68,68.71,30653.0,68.75,68.8,68.68,68.71,30653.0
2024-01-05 13:05:00,68.7,68.81,68.7,68.77,27655.0,68.7,68.81,68.7,68.77,27655.0
2024-01-05 13:10:00,68.78,68.8,68.69,68.77,23089.0,68.78,68.8,68.69,68.77,23089.0
2024-01-05 13:15:00,68.76,68.77,68.64,68.74,22773.0,68.76,68.77,68.64,68.74,22773.0
2024-01-05 13:20:00,68.76,68.77,68.68,68.76,8346.0,68.76,68.77,68.68,68.76,8346.0
2024-01-05 13:25:00,68.76,68.9,68.74,68.89,26694.0,68.76,68.9,68.74,68.89,26694.0
2024-01-05 13:30:00,68.9,68.93,68.85,68.86,17845.0,68.9,68.93,68.85,68.86,17845.0
2024-01-05 13:35:00,68.87,68.94,68.87,68.94,13683.0,68.87,68.94,68.87,68.94,13683.0
2024-01-05 13:40:00,68.96,68.97,68.82,68.85,17363.0,68.96,68.97,68.82,68.85,17363.0
2024-01-05 13:45:00,68.89,68.98,68.89,68.94,9058.0,68.89,68.98,68.89,68.94,9058.0
2024-01-05 13:50:00,68.94,69.06,68.92,69.02,30294.0,68.94,69.06,68.92,69.02,30294.0
2024-01-05 13:55:00,69.02,69.07,69.01,69.05,8853.0,69.02,69.07,69.01,69.05,8853.0
2024-01-05 14:00:00,69.05,69.05,68.92,68.97,13945.0,69.05,69.05,68.92,68.97,13945.0
2024-01-05 14:05:00,68.96,69.02,68.88,68.91,10913.0,68.96,69.02,68.88,68.91,10913.0
2024-01-05 14:10:00,68.92,69.02,68.92,69.01,15430.0,68.92,69.02,68.92,69.01,15430.0
2024-01-05 14:15:00,69.0,69.06,69.0,69.05,17568.0,69.0,69.06,69.0,69.05,17568.0
2024-01-05 14:20:00,69.05,69.11,69.01,69.06,22502.0,69.05,69.11,69.01,69.06,22502.0
2024-01-05 14:25:00,69.03,69.1,68.88,68.89,66506.0,69.03,69.1,68.88,68.89,66506.0
2024-01-05 14:30:00,68.88,68.9,68.8,68.86,47551.0,68.88,68.9,68.8,68.86,47551.0
2024-01-05 14:35:00,68.86,68.9,68.82,68.87,8600.0,68.86,68.9,68.82,68.87,8600.0
2024-01-05 14:40:00,68.86,68.9,68.79,68.88,8820.0,68.86,68.9,68.79,68.88,8820.0
2024-01-05 14:45:00,68.9,68.94,68.87,68.9,19860.0,68.9,68.94,68.87,68.9,19860.0
2024-01-05 14:50:00,68.9,68.9,68.79,68.81,26406.0,68.9,68.9,68.79,68.81,26406.0
2024-01-05 14:55:00,68.83,68.86,68.81,68.84,19506.0,68.83,68.86,68.81,68.84,19506.0
2024-01-05 15:00:00,68.84,68.84,68.81,68.83,35719.0,68.84,68.84,68.81,68.83,35719.0
2024-01-05 15:05:00,68.83,68.88,68.83,68.86,22437.0,68.83,68.88,68.83,68.86,22437.0
2024-01-05 15:10:00,68.87,68.89,68.85,68.87,14445.0,68.87,68.89,68.85,68.87,14445.0
2024-01-05 15:15:00,68.88,68.92,68.87,68.9,20093.0,68.88,68.92,68.87,68.9,20093.0
2024-01-05 15:20:00,68.92,68.95,68.91,68.94,28929.0,68.92,68.95,68.91,68.94,28929.0
2024-01-05 15:25:00,68.95,68.97,68.93,68.94,75186.0,68.95,68.97,68.93,68.94,75186.0
2024-01-05 15:30:00,68.94,68.96,68.93,68.95,51044.0,68.94,68.96,68.93,68.95,51044.0
2024-01-05 15:35:00,68.95,68.98,68.94,68.94,37463.0,68.95,68.98,68.94,68.94,37463.0
2024-01-05 15:40:00,68.95,68.99,68.93,68.98,44622.0,68.95,68.99,68.93,68.98,44622.0
2024-01-05 15:45:00,68.98,69.01,68.96,69.0,74076.0,68.98,69.01,68.96,69.0,74076.0
2024-01-05 15:50:00,69.0,69.0,68.96,68.97,111590.0,69.0,69.0,68.96,68.97,111590.0
2024-01-05 15:55:00,68.97,69.06,68.97,69.05,250840.0,68.97,69.06,68.97,69.05,250840.0
2024-01-08 09:30:00,66.07,66.18,65.76,65.82,274806.0,66.07,66.18,65.76,65.82,274806.0
2024-01-08 09:35:00,65.82,65.88,65.67,65.68,519275.0,65.82,65.88,65.67,65.68,519275.0
2024-01-08 09:40:00,65.68,65.8,65.54,65.76,197445.0,65.68,65.8,65.54,65.76,197445.0
2024-01-08 09:45:00,65.77,65.77,65.58,65.62,110654.0,65.77,65.77,65.58,65.62,110654.0
2024-01-08 09:50:00,65.62,65.79,65.62,65.7,80515.0,65.62,65.79,65.62,65.7,80515.0
2024-01-08 09:55:00,65.7,65.97,65.69,65.92,75065.0,65.7,65.97,65.69,65.92,75065.0
2024-01-08 10:00:00,65.94,65.96,65.63,65.72,130915.0,65.94,65.96,65.63,65.72,130915.0
2024-01-08 10:05:00,65.72,65.9,65.63,65.81,71012.0,65.72,65.9,65.63,65.81,71012.0
2024-01-08 10:10:00,65.83,65.96,65.8,65.9,35158.0,65.83,65.96,65.8,65.9,35158.0
2024-01-08 10:15:00,65.91,66.02,65.84,65.87,99558.0,65.91,66.02,65.84,65.87,99558.0
2024-01-08 10:20:00,65.92,65.99,65.8,65.98,25240.0,65.92,65.99,65.8,65.98,25240.0
2024-01-08 10:25:00,65.97,66.09,65.95,66.07,26396.0,65.97,66.09,65.95,66.07,26396.0
2024-01-08 10:30:00,66.11,66.21,66.01,66.03,84681.0,66.11,66.21,66.01,66.03,84681.0
2024-01-08 10:35:00,66.04,66.09,65.93,66.06,46279.0,66.04,66.09,65.93,66.06,46279.0
2024-01-08 10:40:00,66.07,66.28,66.06,66.27,76028.0,66.07,66.28,66.06,66.27,76028.0
2024-01-08 10:45:00,66.28,66.34,66.21,66.3,50336.0,66.28,66.34,66.21,66.3,50336.0
2024-01-08 10:50:00,66.31,66.49,66.21,66.22,77357.0,66.31,66.49,66.21,66.22,77357.0
2024-01-08 10:55:00,66.23,66.24,66.04,66.11,49834.0,66.23,66.24,66.04,66.11,49834.0
2024-01-08 11:00:00,66.13,66.16,66.09,66.1,18984.0,66.13,66.16,66.09,66.1,18984.0
2024-01-08 11:05:00,66.1,66.17,66.08,66.12,14709.0,66.1,66.17,66.08,66.12,14709.0
2024-01-08 11:10:00,66.13,66.26,66.04,66.09,31087.0,66.13,66.26,66.04,66.09,31087.0
2024-01-08 11:15:00,66.08,66.08,65.84,65.92,54610.0,66.08,66.08,65.84,65.92,54610.0
2024-01-08 11:20:00,65.91,66.04,65.86,65.95,22396.0,65.91,66.04,65.86,65.95,22396.0
2024-01-08 11:25:00,65.93,65.95,65.84,65.85,33875.0,65.93,65.95,65.84,65.85,33875.0
2024-01-08 11:30:00,65.85,65.98,65.76,65.91,29568.0,65.85,65.98,65.76,65.91,29568.0
2024-01-08 11:35:00,65.9,65.9,65.77,65.88,28685.0,65.9,65.9,65.77,65.88,28685.0
2024-01-08 11:40:00,65.87,65.91,65.81,65.81,50934.0,65.87,65.91,65.81,65.81,50934.0
2024-01-08 11:45:00,65.81,65.98,65.81,65.89,28180.0,65.81,65.98,65.81,65.89,28180.0
2024-01-08 11:50:00,65.89,65.93,65.8,65.9,20708.0,65.89,65.93,65.8,65.9,20708.0
2024-01-08 11:55:00,65.87,65.88,65.68,65.72,43578.0,65.87,65.88,65.68,65.72,43578.0
2024-01-08 12:00:00,65.72,65.78,65.63,65.74,51355.0,65.72,65.78,65.63,65.74,51355.0
2024-01-08 12:05:00,65.73,65.75,65.6,65.63,29767.0,65.73,65.75,65.6,65.63,29767.0
2024-01-08 12:10:00,65.62,65.77,65.61,65.74,45479.0,65.62,65.77,65.61,65.74,45479.0
2024-01-08 12:15:00,65.73,65.84,65.73,65.8,14087.0,65.73,65.84,65.73,65.8,14087.0
2024-01-08 12:20:00,65.79,65.92,65.77,65.87,37704.0,65.79,65.92,65.77,65.87,37704.0
2024-01-08 12:25:00,65.88,65.91,65.83,65.86,18531.0,65.88,65.91,65.83,65.86,18531.0
2024-01-08 12:30:00,65.84,65.87,65.74,65.83,25168.0,65.84,65.87,65.74,65.83,25168.0
2024-01-08 12:35:00,65.83,65.86,65.69,65.69,30817.0,65.83,65.86,65.69,65.69,30817.0
2024-01-08 12:40:00,65.68,65.71,65.64,65.67,49188.0,65.68,65.71,65.64,65.67,49188.0
2024-01-08 12:45:00,65.67,65.74,65.66,65.73,29187.0,65.67,65.74,65.66,65.73,29187.0
2024-01-08 12:50:00,65.74,65.84,65.73,65.79,49960.0,65.74,65.84,65.73,65.79,49960.0
2024-01-08 12:55:00,65.78,65.81,65.72,65.81,21993.0,65.78,65.81,65.72,65.81,21993.0
2024-01-08 13:00:00,65.81,65.86,65.77,65.81,39476.0,65.81,65.86,65.77,65.81,39476.0
2024-01-08 13:05:00,65.83,65.85,65.75,65.82,21762.0,65.83,65.85,65.75,65.82,21762.0
2024-01-08 13:10:00,65.83,65.84,65.76,65.81,22236.0,65.83,65.84,65.76,65.81,22236.0
2024-01-08 13:15:00,65.81,65.81,65.77,65.79,10534.0,65.81,65.81,65.77,65.79,10534.0
2024-01-08 13:20:00,65.8,65.82,65.72,65.81,20327.0,65.8,65.82,65.72,65.81,20327.0
2024-01-08 13:25:00,65.82,65.9,65.77,65.82,25741.0,65.82,65.9,65.77,65.82,25741.0
2024-01-08 13:30:00,65.8,65.83,65.76,65.83,9602.0,65.8,65.83,65.76,65.83,9602.0
2024-01-08 13:35:00,65.84,65.93,65.82,65.91,36679.0,65.84,65.93,65.82,65.91,36679.0
2024-01-08 13:40:00,65.92,65.98,65.88,65.95,33801.0,65.92,65.98,65.88,65.95,33801.0
2024-01-08 13:45:00,65.94,65.96,65.92,65.92,12605.0,65.94,65.96,65.92,65.92,12605.0
2024-01-08 13:50:00,65.91,65.93,65.84,65.93,17546.0,65.91,65.93,65.84,65.93,17546.0
2024-01-08 13:55:00,65.93,65.96,65.89,65.93,42386.0,65.93,65.96,65.89,65.93,42386.0
2024-01-08 14:00:00,65.92,66.12,65.92,66.04,56960.0,65.92,66.12,65.92,66.04,56960.0
2024-01-08 14:05:00,66.05,66.12,66.05,66.11,13575.0,66.05,66.12,66.05,66.11,13575.0
2024-01-08 14:10:00,66.12,66.16,66.08,66.16,17571.0,66.12,66.16,66.08,66.16,17571.0
2024-01-08 14:15:00,66.16,66.28,66.0,66.28,210392.0,66.16,66.28,66.0,66.28,210392.0
2024-01-08 14:20:00,66.28,66.37,66.26,66.37,41384.0,66.28,66.37,66.26,66.37,41384.0
2024-01-08 14:25:00,66.37,66.4,66.08,66.2,96846.0,66.37,66.4,66.08,66.2,96846.0
2024-01-08 14:30:00,66.2,66.34,66.18,66.29,69355.0,66.2,66.34,66.18,66.29,69355.0
2024-01-08 14:35:00,66.29,66.32,66.23,66.29,23317.0,66.29,66.32,66.23,66.29,23317.0
2024-01-08 14:40:00,66.29,66.36,66.29,66.36,18564.0,66.29,66.36,66.29,66.36,18564.0
2024-01-08 14:45:00,66.34,66.41,66.34,66.39,26789.0,66.34,66.41,66.34,66.39,26789.0
2024-01-08 14:50:00,66.39,66.42,66.37,66.41,32800.0,66.39,66.42,66.37,66.41,32800.0
2024-01-08 14:55:00,66.41,66.43,66.39,66.39,21048.0,66.41,66.43,66.39,66.39,21048.0
2024-01-08 15:00:00,66.4,66.43,66.35,66.37,35941.0,66.4,66.43,66.35,66.37,35941.0
2024-01-08 15:05:00,66.37,66.4,66.34,66.35,41563.0,66.37,66.4,66.34,66.35,41563.0
2024-01-08 15:10:00,66.36,66.37,66.33,66.35,27765.0,66.36,66.37,66.33,66.35,27765.0
2024-01-08 15:15:00,66.35,66.37,66.34,66.36,9539.0,66.35,66.37,66.34,66.36,9539.0
2024-01-08 15:20:00,66.36,66.37,66.33,66.33,10136.0,66.36,66.37,66.33,66.33,10136.0
2024-01-08 15:25:00,66.34,66.36,66.33,66.34,20482.0,66.34,66.36,66.33,66.34,20482.0
2024-01-08 15:30:00,66.33,66.36,66.31,66.34,48659.0,66.33,66.36,66.31,66.34,48659.0
2024-01-08 15:35:00,66.34,66.39,66.34,66.36,75762.0,66.34,66.39,66.34,66.36,75762.0
2024-01-08 15:40:00,66.36,66.39,66.34,66.39,99374.0,66.36,66.39,66.34,66.39,99374.0
2024-01-08 15:45:00,66.38,66.41,66.37,66.4,148515.0,66.38,66.41,66.37,66.4,148515.0
2024-01-08 15:50:00,66.41,66.42,66.39,66.4,173804.0,66.41,66.42,66.39,66.4,173804.0
2024-01-08 15:55:00,66.41,66.43,66.36,66.38,353954.0,66.41,66.43,66.36,66.38,353954.0
2024-01-09 09:30:00,67.3,67.32,66.97,67.05,127547.0,67.3,67.32,66.97,67.05,127547.0
2024-01-09 09:35:00,67.06,67.22,66.88,66.94,99191.0,67.06,67.22,66.88,66.94,99191.0
2024-01-09 09:40:00,66.95,67.09,66.73,66.74,62470.0,66.95,67.09,66.73,66.74,62470.0
2024-01-09 09:45:00,66.73,66.95,66.71,66.88,51288.0,66.73,66.95,66.71,66.88,51288.0
2024-01-09 09:50:00,66.91,67.07,66.88,66.89,31169.0,66.91,67.07,66.88,66.89,31169.0
2024-01-09 09:55:00,66.88,67.11,66.85,67.11,23923.0,66.88,67.11,66.85,67.11,23923.0
2024-01-09 10:00:00,67.07,67.14,66.93,67.1,26930.0,67.07,67.14,66.93,67.1,26930.0
2024-01-09 10:05:00,67.09,67.3,67.0,67.3,40409.0,67.09,67.3,67.0,67.3,40409.0
2024-01-09 10:10:00,67.28,67.31,67.15,67.17,21546.0,67.28,67.31,67.15,67.17,21546.0
2024-01-09 10:15:00,67.14,67.25,67.03,67.08,25157.0,67.14,67.25,67.03,67.08,25157.0
2024-01-09 10:20:00,67.09,67.09,66.87,67.02,49418.0,67.09,67.09,66.87,67.02,49418.0
2024-01-09 10:25:00,67.03,67.12,66.87,66.88,50594.0,67.03,67.12,66.87,66.88,50594.0
2024-01-09 10:30:00,66.89,66.97,66.86,66.91,26437.0,66.89,66.97,66.86,66.91,26437.0
2024-01-09 10:35:00,66.9,67.29,66.77,67.26,108340.0,66.9,67.29,66.77,67.26,108340.0
2024-01-09 10:40:00,67.23,67.23,67.12,67.15,19782.0,67.23,67.23,67.12,67.15,19782.0
2024-01-09 10:45:00,67.16,67.16,66.88,66.91,64808.0,67.16,67.16,66.88,66.91,64808.0
2024-01-09 10:50:00,66.89,66.98,66.74,66.83,53816.0,66.89,66.98,66.74,66.83,53816.0
2024-01-09 10:55:00,66.82,66.98,66.81,66.98,20199.0,66.82,66.98,66.81,66.98,20199.0
2024-01-09 11:00:00,66.98,67.02,66.87,66.91,73299.0,66.98,67.02,66.87,66.91,73299.0
2024-01-09 11:05:00,66.91,67.2,66.9,67.17,45536.0,66.91,67.2,66.9,67.17,45536.0
2024-01-09 11:10:00,67.16,67.22,67.03,67.11,31290.0,67.16,67.22,67.03,67.11,31290.0
2024-01-09 11:15:00,67.14,67.66,67.14,67.63,134253.0,67.14,67.66,67.14,67.63,134253.0
2024-01-09 11:20:00,67.63,67.82,67.46,67.82,64186.0,67.63,67.82,67.46,67.82,64186.0
2024-01-09 11:25:00,67.83,67.83,67.68,67.75,123732.0,67.83,67.83,67.68,67.75,123732.0
2024-01-09 11:30:00,67.77,67.94,67.73,67.85,78826.0,67.77,67.94,67.73,67.85,78826.0
2024-01-09 11:35:00,67.84,67.91,67.74,67.75,57547.0,67.84,67.91,67.74,67.75,57547.0
2024-01-09 11:40:00,67.75,67.82,67.71,67.77,49815.0,67.75,67.82,67.71,67.77,49815.0
2024-01-09 11:45:00,67.77,67.79,67.62,67.73,28454.0,67.77,67.79,67.62,67.73,28454.0
2024-01-09 11:50:00,67.73,67.87,67.72,67.85,12809.0,67.73,67.87,67.72,67.85,12809.0
2024-01-09 11:55:00,67.85,67.92,67.84,67.88,27590.0,67.85,67.92,67.84,67.88,27590.0
2024-01-09 12:00:00,67.86,67.95,67.82,67.93,28299.0,67.86,67.95,67.82,67.93,28299.0
2024-01-09 12:05:00,67.92,67.95,67.7,67.71,18410.0,67.92,67.95,67.7,67.71,18410.0
2024-01-09 12:10:00,67.69,67.71,67.6,67.62,28820.0,67.69,67.71,67.6,67.62,28820.0
2024-01-09 12:15:00,67.62,67.68,67.56,67.57,47277.0,67.62,67.68,67.56,67.57,47277.0
2024-01-09 12:20:00,67.56,67.66,67.56,67.64,23673.0,67.56,67.66,67.56,67.64,23673.0
2024-01-09 12:25:00,67.67,67.77,67.61,67.67,18118.0,67.67,67.77,67.61,67.67,18118.0
2024-01-09 12:30:00,67.66,67.7,67.62,67.64,9899.0,67.66,67.7,67.62,67.64,9899.0
2024-01-09 12:35:00,67.64,67.78,67.64,67.77,10911.0,67.64,67.78,67.64,67.77,10911.0
2024-01-09 12:40:00,67.78,67.88,67.77,67.87,21305.0,67.78,67.88,67.77,67.87,21305.0
2024-01-09 12:45:00,67.85,67.9,67.83,67.85,11727.0,67.85,67.9,67.83,67.85,11727.0
2024-01-09 12:50:00,67.82,67.9,67.79,67.82,15819.0,67.82,67.9,67.79,67.82,15819.0
2024-01-09 12:55:00,67.85,67.9,67.85,67.87,10154.0,67.85,67.9,67.85,67.87,10154.0
2024-01-09 13:00:00,67.87,67.88,67.75,67.84,18549.0,67.87,67.88,67.75,67.84,18549.0
2024-01-09 13:05:00,67.84,67.86,67.63,67.64,20017.0,67.84,67.86,67.63,67.64,20017.0
2024-01-09 13:10:00,67.63,67.65,67.58,67.58,15146.0,67.63,67.65,67.58,67.58,15146.0
2024-01-09 13:15:00,67.58,67.67,67.57,67.63,27856.0,67.58,67.67,67.57,67.63,27856.0
2024-01-09 13:20:00,67.65,67.69,67.61,67.62,18719.0,67.65,67.69,67.61,67.62,18719.0
2024-01-09 13:25:00,67.64,67.74,67.6,67.74,32700.0,67.64,67.74,67.6,67.74,32700.0
2024-01-09 13:30:00,67.74,67.78,67.67,67.75,17922.0,67.74,67.78,67.67,67.75,17922.0
2024-01-09 13:35:00,67.75,67.77,67.71,67.76,25501.0,67.75,67.77,67.71,67.76,25501.0
2024-01-09 13:40:00,67.77,67.85,67.74,67.84,9000.0,67.77,67.85,67.74,67.84,9000.0
2024-01-09 13:45:00,67.84,67.84,67.67,67.79,206213.0,67.84,67.84,67.67,67.79,206213.0
2024-01-09 13:50:00,67.78,67.89,67.72,67.87,39632.0,67.78,67.89,67.72,67.87,39632.0
2024-01-09 13:55:00,67.88,67.93,67.84,67.92,31751.0,67.88,67.93,67.84,67.92,31751.0
2024-01-09 14:00:00,67.91,67.91,67.67,67.67,29853.0,67.91,67.91,67.67,67.67,29853.0
2024-01-09 14:05:00,67.68,67.72,67.64,67.66,24193.0,67.68,67.72,67.64,67.66,24193.0
2024-01-09 14:10:00,67.67,67.67,67.46,67.48,46894.0,67.67,67.67,67.46,67.48,46894.0
2024-01-09 14:15:00,67.48,67.55,67.45,67.51,46494.0,67.48,67.55,67.45,67.51,46494.0
2024-01-09 14:20:00,67.49,67.56,67.48,67.5,30699.0,67.49,67.56,67.48,67.5,30699.0
2024-01-09 14:25:00,67.5,67.63,67.42,67.44,64668.0,67.5,67.63,67.42,67.44,64668.0
2024-01-09 14:30:00,67.43,67.43,67.36,67.4,15943.0,67.43,67.43,67.36,67.4,15943.0
2024-01-09 14:35:00,67.41,67.41,67.33,67.38,11829.0,67.41,67.41,67.33,67.38,11829.0
2024-01-09 14:40:00,67.37,67.39,67.34,67.35,2666.0,67.37,67.39,67.34,67.35,2666.0
2024-01-09 14:45:00,67.35,67.45,67.35,67.44,13708.0,67.35,67.45,67.35,67.44,13708.0
2024-01-09 14:50:00,67.44,67.47,67.42,67.45,36120.0,67.44,67.47,67.42,67.45,36120.0
2024-01-09 14:55:00,67.45,67.45,67.41,67.43,9484.0,67.45,67.45,67.41,67.43,9484.0
2024-01-09 15:00:00,67.44,67.44,67.4,67.42,4063.0,67.44,67.44,67.4,67.42,4063.0
2024-01-09 15:05:00,67.41,67.41,67.38,67.38,46515.0,67.41,67.41,67.38,67.38,46515.0
2024-01-09 15:10:00,67.38,67.4,67.35,67.39,12797.0,67.38,67.4,67.35,67.39,12797.0
2024-01-09 15:15:00,67.39,67.41,67.36,67.39,43464.0,67.39,67.41,67.36,67.39,43464.0
2024-01-09 15:20:00,67.39,67.44,67.39,67.41,78947.0,67.39,67.44,67.39,67.41,78947.0
2024-01-09 15:25:00,67.41,67.44,67.41,67.42,7151.0,67.41,67.44,67.41,67.42,7151.0
2024-01-09 15:30:00,67.4,67.4,67.31,67.32,35190.0,67.4,67.4,67.31,67.32,35190.0
2024-01-09 15:35:00,67.32,67.37,67.31,67.37,9399.0,67.32,67.37,67.31,67.37,9399.0
2024-01-09 15:40:00,67.37,67.37,67.32,67.35,35124.0,67.37,67.37,67.32,67.35,35124.0
2024-01-09 15:45:00,67.35,67.37,67.33,67.36,80340.0,67.35,67.37,67.33,67.36,80340.0
2024-01-09 15:50:00,67.35,67.41,67.34,67.41,138030.0,67.35,67.41,67.34,67.41,138030.0
2024-01-09 15:55:00,67.41,67.45,67.38,67.4,337313.0,67.41,67.45,67.38,67.4,337313.0
2024-01-10 09:30:00,68.27,68.38,68.15,68.35,100574.0,68.27,68.38,68.15,68.35,100574.0
2024-01-10 09:35:00,68.34,68.4,68.2,68.21,68566.0,68.34,68.4,68.2,68.21,68566.0
2024-01-10 09:40:00,68.21,68.32,68.19,68.31,29023.0,68.21,68.32,68.19,68.31,29023.0
2024-01-10 09:45:00,68.31,68.5,68.31,68.44,42138.0,68.31,68.5,68.31,68.44,42138.0
2024-01-10 09:50:00,68.43,68.47,68.42,68.43,16882.0,68.43,68.47,68.42,68.43,16882.0
2024-01-10 09:55:00,68.44,68.45,68.34,68.38,28659.0,68.44,68.45,68.34,68.38,28659.0
2024-01-10 10:00:00,68.34,68.4,68.28,68.37,37923.0,68.34,68.4,68.28,68.37,37923.0
2024-01-10 10:05:00,68.37,68.68,68.36,68.61,154575.0,68.37,68.68,68.36,68.61,154575.0
2024-01-10 10:10:00,68.61,68.67,68.49,68.52,28465.0,68.61,68.67,68.49,68.52,28465.0
2024-01-10 10:15:00,68.52,68.54,68.24,68.27,75478.0,68.52,68.54,68.24,68.27,75478.0
2024-01-10 10:20:00,68.28,68.37,68.28,68.33,18188.0,68.28,68.37,68.28,68.33,18188.0
2024-01-10 10:25:00,68.31,68.36,68.27,68.35,78399.0,68.31,68.36,68.27,68.35,78399.0
2024-01-10 10:30:00,68.34,68.34,67.8,68.05,159203.0,68.34,68.34,67.8,68.05,159203.0
2024-01-10 10:35:00,68.05,68.25,67.97,68.0,72625.0,68.05,68.25,67.97,68.0,72625.0
2024-01-10 10:40:00,67.97,68.11,67.91,67.91,47742.0,67.97,68.11,67.91,67.91,47742.0
2024-01-10 10:45:00,67.89,67.89,67.65,67.76,106122.0,67.89,67.89,67.65,67.76,106122.0
2024-01-10 10:50:00,67.74,67.79,67.47,67.59,74602.0,67.74,67.79,67.47,67.59,74602.0
2024-01-10 10:55:00,67.6,67.62,67.38,67.42,92443.0,67.6,67.62,67.38,67.42,92443.0
2024-01-10 11:00:00,67.43,67.45,67.2,67.44,146933.0,67.43,67.45,67.2,67.44,146933.0
2024-01-10 11:05:00,67.44,67.59,67.4,67.47,54334.0,67.44,67.59,67.4,67.47,54334.0
2024-01-10 11:10:00,67.42,67.44,67.24,67.3,64080.0,67.42,67.44,67.24,67.3,64080.0
2024-01-10 11:15:00,67.27,67.37,67.16,67.31,46230.0,67.27,67.37,67.16,67.31,46230.0
2024-01-10 11:20:00,67.33,67.49,67.25,67.49,45276.0,67.33,67.49,67.25,67.49,45276.0
2024-01-10 11:25:00,67.46,67.47,67.27,67.4,43414.0,67.46,67.47,67.27,67.4,43414.0
2024-01-10 11:30:00,67.38,67.56,67.38,67.51,74833.0,67.38,67.56,67.38,67.51,74833.0
2024-01-10 11:35:00,67.5,67.64,67.33,67.35,43056.0,67.5,67.64,67.33,67.35,43056.0
2024-01-10 11:40:00,67.36,67.53,67.33,67.53,30859.0,67.36,67.53,67.33,67.53,30859.0
2024-01-10 11:45:00,67.54,67.57,67.44,67.52,17608.0,67.54,67.57,67.44,67.52,17608.0
2024-01-10 11:50:00,67.53,67.62,67.49,67.56,20957.0,67.53,67.62,67.49,67.56,20957.0
2024-01-10 11:55:00,67.59,67.71,67.42,67.46,34870.0,67.59,67.71,67.42,67.46,34870.0
2024-01-10 12:00:00,67.48,67.53,67.42,67.49,11390.0,67.48,67.53,67.42,67.49,11390.0
2024-01-10 12:05:00,67.5,67.54,67.42,67.45,31271.0,67.5,67.54,67.42,67.45,31271.0
2024-01-10 12:10:00,67.44,67.46,67.34,67.36,42569.0,67.44,67.46,67.34,67.36,42569.0
2024-01-10 12:15:00,67.36,67.36,67.1,67.11,63047.0,67.36,67.36,67.1,67.11,63047.0
2024-01-10 12:20:00,67.1,67.11,66.98,67.06,70754.0,67.1,67.11,66.98,67.06,70754.0
2024-01-10 12:25:00,67.06,67.09,66.83,66.9,64144.0,67.06,67.09,66.83,66.9,64144.0
2024-01-10 12:30:00,66.87,66.89,66.8,66.82,34863.0,66.87,66.89,66.8,66.82,34863.0
2024-01-10 12:35:00,66.82,66.92,66.76,66.84,76939.0,66.82,66.92,66.76,66.84,76939.0
2024-01-10 12:40:00,66.83,66.83,66.69,66.76,65737.0,66.83,66.83,66.69,66.76,65737.0
2024-01-10 12:45:00,66.76,66.81,66.57,66.59,87589.0,66.76,66.81,66.57,66.59,87589.0
2024-01-10 12:50:00,66.59,66.64,66.51,66.61,61506.0,66.59,66.64,66.51,66.61,61506.0
2024-01-10 12:55:00,66.61,66.61,66.47,66.52,71004.0,66.61,66.61,66.47,66.52,71004.0
2024-01-10 13:00:00,66.54,66.71,66.44,66.71,61068.0,66.54,66.71,66.44,66.71,61068.0
2024-01-10 13:05:00,66.72,66.8,66.62,66.63,45360.0,66.72,66.8,66.62,66.63,45360.0
2024-01-10 13:10:00,66.62,66.66,66.51,66.62,55951.0,66.62,66.66,66.51,66.62,55951.0
2024-01-10 13:15:00,66.61,66.68,66.54,66.56,41580.0,66.61,66.68,66.54,66.56,41580.0
2024-01-10 13:20:00,66.55,66.56,66.41,66.45,70589.0,66.55,66.56,66.41,66.45,70589.0
2024-01-10 13:25:00,66.45,66.55,66.42,66.55,35379.0,66.45,66.55,66.42,66.55,35379.0
2024-01-10 13:30:00,66.54,66.54,66.39,66.4,48413.0,66.54,66.54,66.39,66.4,48413.0
2024-01-10 13:35:00,66.38,66.58,66.34,66.55,118943.0,66.38,66.58,66.34,66.55,118943.0
2024-01-10 13:40:00,66.56,66.67,66.54,66.63,64471.0,66.56,66.67,66.54,66.63,64471.0
2024-01-10 13:45:00,66.63,66.64,66.5,66.62,65760.0,66.63,66.64,66.5,66.62,65760.0
2024-01-10 13:50:00,66.63,66.69,66.6,66.68,72788.0,66.63,66.69,66.6,66.68,72788.0
2024-01-10 13:55:00,66.67,66.71,66.65,66.67,36569.0,66.67,66.71,66.65,66.67,36569.0
2024-01-10 14:00:00,66.67,66.75,66.63,66.72,52760.0,66.67,66.75,66.63,66.72,52760.0
2024-01-10 14:05:00,66.72,66.75,66.67,66.68,63757.0,66.72,66.75,66.67,66.68,63757.0
2024-01-10 14:10:00,66.67,66.71,66.55,66.55,74940.0,66.67,66.71,66.55,66.55,74940.0
2024-01-10 14:15:00,66.55,66.69,66.55,66.67,39460.0,66.55,66.69,66.55,66.67,39460.0
2024-01-10 14:20:00,66.67,66.71,66.58,66.66,51284.0,66.67,66.71,66.58,66.66,51284.0
2024-01-10 14:25:00,66.67,66.75,66.58,66.64,74619.0,66.67,66.75,66.58,66.64,74619.0
2024-01-10 14:30:00,66.64,66.73,66.61,66.63,42704.0,66.64,66.73,66.61,66.63,42704.0
2024-01-10 14:35:00,66.63,66.64,66.6,66.61,18043.0,66.63,66.64,66.6,66.61,18043.0
2024-01-10 14:40:00,66.61,66.61,66.56,66.56,35906.0,66.61,66.61,66.56,66.56,35906.0
2024-01-10 14:45:00,66.57,66.58,66.53,66.54,32134.0,66.57,66.58,66.53,66.54,32134.0
2024-01-10 14:50:00,66.53,66.58,66.49,66.58,105134.0,66.53,66.58,66.49,66.58,105134.0
2024-01-10 14:55:00,66.58,66.64,66.58,66.62,24740.0,66.58,66.64,66.58,66.62,24740.0
2024-01-10 15:00:00,66.63,66.63,66.57,66.58,24607.0,66.63,66.63,66.57,66.58,24607.0
2024-01-10 15:05:00,66.58,66.6,66.55,66.6,26331.0,66.58,66.6,66.55,66.6,26331.0
2024-01-10 15:10:00,66.61,66.63,66.56,66.56,33922.0,66.61,66.63,66.56,66.56,33922.0
2024-01-10 15:15:00,66.57,66.62,66.56,66.61,19035.0,66.57,66.62,66.56,66.61,19035.0
2024-01-10 15:20:00,66.62,66.62,66.58,66.59,38673.0,66.62,66.62,66.58,66.59,38673.0
2024-01-10 15:25:00,66.59,66.64,66.59,66.62,18038.0,66.59,66.64,66.59,66.62,18038.0
2024-01-10 15:30:00,66.62,66.64,66.59,66.63,28406.0,66.62,66.64,66.59,66.63,28406.0
2024-01-10 15:35:00,66.63,66.66,66.62,66.65,25046.0,66.63,66.66,66.62,66.65,25046.0
2024-01-10 15:40:00,66.65,66.65,66.61,66.63,54009.0,66.65,66.65,66.61,66.63,54009.0
2024-01-10 15:45:00,66.63,66.66,66.61,66.64,45423.0,66.63,66.66,66.61,66.64,45423.0
2024-01-10 15:50:00,66.64,66.67,66.62,66.63,65664.0,66.64,66.67,66.62,66.63,65664.0
2024-01-10 15:55:00,66.63,66.63,66.57,66.58,380212.0,66.63,66.63,66.57,66.58,380212.0
2024-01-11 09:30:00,68.35,68.44,68.15,68.22,120131.0,68.35,68.44,68.15,68.22,120131.0
2024-01-11 09:35:00,68.26,68.32,67.93,68.03,123973.0,68.26,68.32,67.93,68.03,123973.0
2024-01-11 09:40:00,68.04,68.13,67.93,68.12,134888.0,68.04,68.13,67.93,68.12,134888.0
2024-01-11 09:45:00,68.12,68.19,67.93,68.16,55318.0,68.12,68.19,67.93,68.16,55318.0
2024-01-11 09:50:00,68.15,68.22,68.1,68.16,40880.0,68.15,68.22,68.1,68.16,40880.0
2024-01-11 09:55:00,68.18,68.37,68.15,68.36,265731.0,68.18,68.37,68.15,68.36,265731.0
2024-01-11 10:00:00,68.37,68.37,68.15,68.18,74649.0,68.37,68.37,68.15,68.18,74649.0
2024-01-11 10:05:00,68.19,68.4,68.15,68.33,104605.0,68.19,68.4,68.15,68.33,104605.0
2024-01-11 10:10:00,68.32,68.38,68.17,68.18,81217.0,68.32,68.38,68.17,68.18,81217.0
2024-01-11 10:15:00,68.18,68.35,68.18,68.35,80791.0,68.18,68.35,68.18,68.35,80791.0
2024-01-11 10:20:00,68.36,68.47,68.31,68.38,95894.0,68.36,68.47,68.31,68.38,95894.0
2024-01-11 10:25:00,68.38,68.47,68.38,68.43,41623.0,68.38,68.47,68.38,68.43,41623.0
2024-01-11 10:30:00,68.44,68.67,68.44,68.52,141897.0,68.44,68.67,68.44,68.52,141897.0
2024-01-11 10:35:00,68.52,68.67,68.49,68.58,89337.0,68.52,68.67,68.49,68.58,89337.0
2024-01-11 10:40:00,68.59,68.76,68.57,68.66,112592.0,68.59,68.76,68.57,68.66,112592.0
2024-01-11 10:45:00,68.67,68.75,68.63,68.68,55532.0,68.67,68.75,68.63,68.68,55532.0
2024-01-11 10:50:00,68.69,68.78,68.63,68.76,64197.0,68.69,68.78,68.63,68.76,64197.0
2024-01-11 10:55:00,68.76,68.86,68.75,68.81,70135.0,68.76,68.86,68.75,68.81,70135.0
2024-01-11 11:00:00,68.83,68.87,68.7,68.75,68160.0,68.83,68.87,68.7,68.75,68160.0
2024-01-11 11:05:00,68.75,68.8,68.63,68.68,73165.0,68.75,68.8,68.63,68.68,73165.0
2024-01-11 11:10:00,68.69,68.72,68.63,68.68,35701.0,68.69,68.72,68.63,68.68,35701.0
2024-01-11 11:15:00,68.7,68.78,68.63,68.74,76795.0,68.7,68.78,68.63,68.74,76795.0
2024-01-11 11:20:00,68.72,68.92,68.72,68.86,91549.0,68.72,68.92,68.72,68.86,91549.0
2024-01-11 11:25:00,68.87,68.91,68.74,68.77,111865.0,68.87,68.91,68.74,68.77,111865.0
2024-01-11 11:30:00,68.78,68.82,68.71,68.76,85053.0,68.78,68.82,68.71,68.76,85053.0
2024-01-11 11:35:00,68.75,68.76,68.59,68.69,75489.0,68.75,68.76,68.59,68.69,75489.0
2024-01-11 11:40:00,68.68,68.74,68.54,68.56,74979.0,68.68,68.74,68.54,68.56,74979.0
2024-01-11 11:45:00,68.57,68.6,68.44,68.51,116839.0,68.57,68.6,68.44,68.51,116839.0
2024-01-11 11:50:00,68.5,68.57,68.48,68.55,59897.0,68.5,68.57,68.48,68.55,59897.0
2024-01-11 11:55:00,68.53,68.59,68.36,68.39,111445.0,68.53,68.59,68.36,68.39,111445.0
2024-01-11 12:00:00,68.39,68.42,68.3,68.34,93301.0,68.39,68.42,68.3,68.34,93301.0
2024-01-11 12:05:00,68.3,68.42,68.28,68.31,54561.0,68.3,68.42,68.28,68.31,54561.0
2024-01-11 12:10:00,68.31,68.33,68.17,68.25,69776.0,68.31,68.33,68.17,68.25,69776.0
2024-01-11 12:15:00,68.26,68.32,68.09,68.12,62407.0,68.26,68.32,68.09,68.12,62407.0
2024-01-11 12:20:00,68.12,68.12,67.81,67.93,120063.0,68.12,68.12,67.81,67.93,120063.0
2024-01-11 12:25:00,67.92,68.0,67.77,67.84,68069.0,67.92,68.0,67.77,67.84,68069.0
2024-01-11 12:30:00,67.81,67.86,67.64,67.85,107363.0,67.81,67.86,67.64,67.85,107363.0
2024-01-11 12:35:00,67.85,67.85,67.65,67.75,68555.0,67.85,67.85,67.65,67.75,68555.0
2024-01-11 12:40:00,67.75,67.75,67.58,67.73,42798.0,67.75,67.75,67.58,67.73,42798.0
2024-01-11 12:45:00,67.71,67.73,67.57,67.59,35569.0,67.71,67.73,67.57,67.59,35569.0
2024-01-11 12:50:00,67.59,67.61,67.54,67.56,31284.0,67.59,67.61,67.54,67.56,31284.0
2024-01-11 12:55:00,67.56,67.62,67.54,67.6,36158.0,67.56,67.62,67.54,67.6,36158.0
2024-01-11 13:00:00,67.6,67.6,67.38,67.56,131736.0,67.6,67.6,67.38,67.56,131736.0
2024-01-11 13:05:00,67.57,67.72,67.44,67.45,53162.0,67.57,67.72,67.44,67.45,53162.0
2024-01-11 13:10:00,67.44,67.44,67.34,67.43,101089.0,67.44,67.44,67.34,67.43,101089.0
2024-01-11 13:15:00,67.42,67.44,67.3,67.32,61792.0,67.42,67.44,67.3,67.32,61792.0
2024-01-11 13:20:00,67.33,67.38,67.19,67.23,112613.0,67.33,67.38,67.19,67.23,112613.0
2024-01-11 13:25:00,67.24,67.4,67.22,67.37,99077.0,67.24,67.4,67.22,67.37,99077.0
2024-01-11 13:30:00,67.36,67.4,67.25,67.28,153570.0,67.36,67.4,67.25,67.28,153570.0
2024-01-11 13:35:00,67.29,67.44,67.25,67.44,46509.0,67.29,67.44,67.25,67.44,46509.0
2024-01-11 13:40:00,67.44,67.44,67.25,67.29,51938.0,67.44,67.44,67.25,67.29,51938.0
2024-01-11 13:45:00,67.28,67.33,67.13,67.13,63584.0,67.28,67.33,67.13,67.13,63584.0
2024-01-11 13:50:00,67.14,67.19,67.11,67.14,33376.0,67.14,67.19,67.11,67.14,33376.0
2024-01-11 13:55:00,67.13,67.31,67.12,67.29,73612.0,67.13,67.31,67.12,67.29,73612.0
2024-01-11 14:00:00,67.29,67.44,67.24,67.43,131708.0,67.29,67.44,67.24,67.43,131708.0
2024-01-11 14:05:00,67.43,67.49,67.39,67.4,106626.0,67.43,67.49,67.39,67.4,106626.0
2024-01-11 14:10:00,67.4,67.4,67.23,67.24,32531.0,67.4,67.4,67.23,67.24,32531.0
2024-01-11 14:15:00,67.26,67.4,67.24,67.27,81466.0,67.26,67.4,67.24,67.27,81466.0
2024-01-11 14:20:00,67.26,67.46,67.26,67.45,44185.0,67.26,67.46,67.26,67.45,44185.0
2024-01-11 14:25:00,67.45,67.45,67.19,67.2,72612.0,67.45,67.45,67.19,67.2,72612.0
2024-01-11 14:30:00,67.2,67.31,67.18,67.31,22713.0,67.2,67.31,67.18,67.31,22713.0
2024-01-11 14:35:00,67.31,67.34,67.24,67.32,13712.0,67.31,67.34,67.24,67.32,13712.0
2024-01-11 14:40:00,67.33,67.39,67.33,67.37,29088.0,67.33,67.39,67.33,67.37,29088.0
2024-01-11 14:45:00,67.37,67.38,67.33,67.34,15021.0,67.37,67.38,67.33,67.34,15021.0
2024-01-11 14:50:00,67.34,67.42,67.34,67.39,17736.0,67.34,67.42,67.34,67.39,17736.0
2024-01-11 14:55:00,67.38,67.39,67.36,67.39,8953.0,67.38,67.39,67.36,67.39,8953.0
2024-01-11 15:00:00,67.38,67.38,67.32,67.36,13659.0,67.38,67.38,67.32,67.36,13659.0
2024-01-11 15:05:00,67.37,67.38,67.33,67.37,32889.0,67.37,67.38,67.33,67.37,32889.0
2024-01-11 15:10:00,67.37,67.4,67.36,67.38,33316.0,67.37,67.4,67.36,67.38,33316.0
2024-01-11 15:15:00,67.39,67.47,67.37,67.46,13706.0,67.39,67.47,67.37,67.46,13706.0
2024-01-11 15:20:00,67.46,67.52,67.46,67.51,28876.0,67.46,67.52,67.46,67.51,28876.0
2024-01-11 15:25:00,67.51,67.53,67.48,67.48,19647.0,67.51,67.53,67.48,67.48,19647.0
2024-01-11 15:30:00,67.48,67.62,67.48,67.61,24000.0,67.48,67.62,67.48,67.61,24000.0
2024-01-11 15:35:00,67.61,67.62,67.53,67.55,53380.0,67.61,67.62,67.53,67.55,53380.0
2024-01-11 15:40:00,67.56,67.6,67.55,67.58,22261.0,67.56,67.6,67.55,67.58,22261.0
2024-01-11 15:45:00,67.59,67.63,67.57,67.61,62725.0,67.59,67.63,67.57,67.61,62725.0
2024-01-11 15:50:00,67.61,67.64,67.59,67.64,91685.0,67.61,67.64,67.59,67.64,91685.0
2024-01-11 15:55:00,67.64,67.71,67.63,67.66,449429.0,67.64,67.71,67.63,67.66,449429.0
2024-01-12 09:30:00,69.38,69.52,69.35,69.39,121788.0,69.38,69.52,69.35,69.39,121788.0
2024-01-12 09:35:00,69.4,69.58,69.4,69.52,140689.0,69.4,69.58,69.4,69.52,140689.0
2024-01-12 09:40:00,69.51,69.75,69.51,69.74,100610.0,69.51,69.75,69.51,69.74,100610.0
2024-01-12 09:45:00,69.75,69.81,69.49,69.52,81228.0,69.75,69.81,69.49,69.52,81228.0
2024-01-12 09:50:00,69.54,69.57,69.36,69.38,56740.0,69.54,69.57,69.36,69.38,56740.0
2024-01-12 09:55:00,69.38,69.43,69.3,69.37,74813.0,69.38,69.43,69.3,69.37,74813.0
2024-01-12 10:00:00,69.37,69.37,69.15,69.2,116146.0,69.37,69.37,69.15,69.2,116146.0
2024-01-12 10:05:00,69.2,69.39,69.17,69.18,97085.0,69.2,69.39,69.17,69.18,97085.0
2024-01-12 10:10:00,69.19,69.2,69.06,69.17,89428.0,69.19,69.2,69.06,69.17,89428.0
2024-01-12 10:15:00,69.16,69.19,69.07,69.19,65977.0,69.16,69.19,69.07,69.19,65977.0
2024-01-12 10:20:00,69.2,69.28,69.1,69.21,77960.0,69.2,69.28,69.1,69.21,77960.0
2024-01-12 10:25:00,69.21,69.23,68.99,69.01,148765.0,69.21,69.23,68.99,69.01,148765.0
2024-01-12 10:30:00,69.01,69.02,68.57,68.7,165963.0,69.01,69.02,68.57,68.7,165963.0
2024-01-12 10:35:00,68.7,68.7,68.55,68.62,86762.0,68.7,68.7,68.55,68.62,86762.0
2024-01-12 10:40:00,68.61,68.75,68.52,68.74,128687.0,68.61,68.75,68.52,68.74,128687.0
2024-01-12 10:45:00,68.74,68.86,68.7,68.86,51602.0,68.74,68.86,68.7,68.86,51602.0
2024-01-12 10:50:00,68.86,69.1,68.84,69.06,88827.0,68.86,69.1,68.84,69.06,88827.0
2024-01-12 10:55:00,69.07,69.1,68.82,68.83,58284.0,69.07,69.1,68.82,68.83,58284.0
2024-01-12 11:00:00,68.83,68.89,68.66,68.84,117521.0,68.83,68.89,68.66,68.84,117521.0
2024-01-12 11:05:00,68.86,68.86,68.55,68.56,67657.0,68.86,68.86,68.55,68.56,67657.0
2024-01-12 11:10:00,68.57,68.58,68.15,68.19,123155.0,68.57,68.58,68.15,68.19,123155.0
2024-01-12 11:15:00,68.19,68.38,68.18,68.28,97816.0,68.19,68.38,68.18,68.28,97816.0
2024-01-12 11:20:00,68.28,68.32,68.21,68.32,67046.0,68.28,68.32,68.21,68.32,67046.0
2024-01-12 11:25:00,68.32,68.45,68.27,68.36,57202.0,68.32,68.45,68.27,68.36,57202.0
2024-01-12 11:30:00,68.36,68.44,68.26,68.28,80283.0,68.36,68.44,68.26,68.28,80283.0
2024-01-12 11:35:00,68.28,68.37,68.11,68.36,109520.0,68.28,68.37,68.11,68.36,109520.0
2024-01-12 11:40:00,68.35,68.45,68.32,68.38,88697.0,68.35,68.45,68.32,68.38,88697.0
2024-01-12 11:45:00,68.37,68.37,68.17,68.25,29938.0,68.37,68.37,68.17,68.25,29938.0
2024-01-12 11:50:00,68.24,68.25,68.13,68.22,29871.0,68.24,68.25,68.13,68.22,29871.0
2024-01-12 11:55:00,68.22,68.25,68.15,68.21,40035.0,68.22,68.25,68.15,68.21,40035.0
2024-01-12 12:00:00,68.2,68.21,68.01,68.06,91269.0,68.2,68.21,68.01,68.06,91269.0
2024-01-12 12:05:00,68.05,68.15,68.0,68.06,35054.0,68.05,68.15,68.0,68.06,35054.0
2024-01-12 12:10:00,68.06,68.11,68.05,68.11,11291.0,68.06,68.11,68.05,68.11,11291.0
2024-01-12 12:15:00,68.07,68.13,68.02,68.03,38514.0,68.07,68.13,68.02,68.03,38514.0
2024-01-12 12:20:00,68.02,68.02,67.89,67.96,48765.0,68.02,68.02,67.89,67.96,48765.0
2024-01-12 12:25:00,67.96,67.99,67.77,67.87,44505.0,67.96,67.99,67.77,67.87,44505.0
2024-01-12 12:30:00,67.88,67.98,67.83,67.94,33652.0,67.88,67.98,67.83,67.94,33652.0
2024-01-12 12:35:00,67.92,67.96,67.86,67.96,49589.0,67.92,67.96,67.86,67.96,49589.0
2024-01-12 12:40:00,67.93,67.94,67.78,67.83,48437.0,67.93,67.94,67.78,67.83,48437.0
2024-01-12 12:45:00,67.82,68.05,67.81,67.98,71772.0,67.82,68.05,67.81,67.98,71772.0
2024-01-12 12:50:00,67.98,67.98,67.89,67.94,41407.0,67.98,67.98,67.89,67.94,41407.0
2024-01-12 12:55:00,67.94,67.94,67.57,67.87,195769.0,67.94,67.94,67.57,67.87,195769.0
2024-01-12 13:00:00,67.87,68.0,67.86,68.0,48199.0,67.87,68.0,67.86,68.0,48199.0
2024-01-12 13:05:00,67.99,68.03,67.92,68.01,40738.0,67.99,68.03,67.92,68.01,40738.0
2024-01-12 13:10:00,68.0,68.06,67.9,68.04,42536.0,68.0,68.06,67.9,68.04,42536.0
2024-01-12 13:15:00,68.07,68.24,68.06,68.23,207635.0,68.07,68.24,68.06,68.23,207635.0
2024-01-12 13:20:00,68.24,68.28,68.14,68.18,70814.0,68.24,68.28,68.14,68.18,70814.0
2024-01-12 13:25:00,68.18,68.19,68.1,68.12,39504.0,68.18,68.19,68.1,68.12,39504.0
2024-01-12 13:30:00,68.13,68.17,68.08,68.14,22682.0,68.13,68.17,68.08,68.14,22682.0
2024-01-12 13:35:00,68.15,68.16,68.06,68.14,24920.0,68.15,68.16,68.06,68.14,24920.0
2024-01-12 13:40:00,68.15,68.22,68.15,68.17,18766.0,68.15,68.22,68.15,68.17,18766.0
2024-01-12 13:45:00,68.17,68.22,68.14,68.15,23031.0,68.17,68.22,68.14,68.15,23031.0
2024-01-12 13:50:00,68.17,68.22,68.07,68.13,39983.0,68.17,68.22,68.07,68.13,39983.0
2024-01-12 13:55:00,68.14,68.33,68.14,68.3,46918.0,68.14,68.33,68.14,68.3,46918.0
2024-01-12 14:00:00,68.29,68.3,68.15,68.19,23852.0,68.29,68.3,68.15,68.19,23852.0
2024-01-12 14:05:00,68.19,68.2,68.09,68.12,20397.0,68.19,68.2,68.09,68.12,20397.0
2024-01-12 14:10:00,68.11,68.15,68.02,68.14,42952.0,68.11,68.15,68.02,68.14,42952.0
2024-01-12 14:15:00,68.12,68.2,68.11,68.17,33342.0,68.12,68.2,68.11,68.17,33342.0
2024-01-12 14:20:00,68.16,68.26,68.13,68.17,26154.0,68.16,68.26,68.13,68.17,26154.0
2024-01-12 14:25:00,68.18,68.19,67.9,67.97,96801.0,68.18,68.19,67.9,67.97,96801.0
2024-01-12 14:30:00,67.97,67.99,67.89,67.97,30747.0,67.97,67.99,67.89,67.97,30747.0
2024-01-12 14:35:00,67.98,67.99,67.92,67.93,53913.0,67.98,67.99,67.92,67.93,53913.0
2024-01-12 14:40:00,67.94,67.96,67.86,67.95,37342.0,67.94,67.96,67.86,67.95,37342.0
2024-01-12 14:45:00,67.95,67.96,67.92,67.95,61061.0,67.95,67.96,67.92,67.95,61061.0
2024-01-12 14:50:00,67.95,67.99,67.91,67.99,29866.0,67.95,67.99,67.91,67.99,29866.0
2024-01-12 14:55:00,67.99,67.99,67.91,67.94,34122.0,67.99,67.99,67.91,67.94,34122.0
2024-01-12 15:00:00,67.94,68.12,67.9,68.08,102239.0,67.94,68.12,67.9,68.08,102239.0
2024-01-12 15:05:00,68.08,68.08,68.02,68.03,15354.0,68.08,68.08,68.02,68.03,15354.0
2024-01-12 15:10:00,68.02,68.05,68.01,68.04,19103.0,68.02,68.05,68.01,68.04,19103.0
2024-01-12 15:15:00,68.05,68.07,68.03,68.06,27347.0,68.05,68.07,68.03,68.06,27347.0
2024-01-12 15:20:00,68.06,68.1,68.05,68.09,21405.0,68.06,68.1,68.05,68.09,21405.0
2024-01-12 15:25:00,68.09,68.12,68.07,68.11,28537.0,68.09,68.12,68.07,68.11,28537.0
2024-01-12 15:30:00,68.12,68.12,68.06,68.09,61690.0,68.12,68.12,68.06,68.09,61690.0
2024-01-12 15:35:00,68.09,68.09,68.03,68.05,29181.0,68.09,68.09,68.03,68.05,29181.0
2024-01-12 15:40:00,68.06,68.08,68.04,68.07,19592.0,68.06,68.08,68.04,68.07,19592.0
2024-01-12 15:45:00,68.07,68.11,68.04,68.09,48885.0,68.07,68.11,68.04,68.09,48885.0
2024-01-12 15:50:00,68.09,68.1,68.04,68.05,108380.0,68.09,68.1,68.04,68.05,108380.0
2024-01-12 15:55:00,68.06,68.08,68.0,68.04,471277.0,68.06,68.08,68.0,68.04,471277.0
2024-01-16 09:30:00,68.09,68.25,67.95,68.23,91802.0,68.09,68.25,67.95,68.23,91802.0
2024-01-16 09:35:00,68.24,68.24,68.02,68.05,40123.0,68.24,68.24,68.02,68.05,40123.0
2024-01-16 09:40:00,68.04,68.06,67.89,67.94,54752.0,68.04,68.06,67.89,67.94,54752.0
2024-01-16 09:45:00,67.93,67.93,67.7,67.72,60039.0,67.93,67.93,67.7,67.72,60039.0
2024-01-16 09:50:00,67.73,67.76,67.51,67.67,77026.0,67.73,67.76,67.51,67.67,77026.0
2024-01-16 09:55:00,67.67,67.7,67.49,67.52,31770.0,67.67,67.7,67.49,67.52,31770.0
2024-01-16 10:00:00,67.54,67.75,67.54,67.66,61678.0,67.54,67.75,67.54,67.66,61678.0
2024-01-16 10:05:00,67.67,67.67,67.34,67.4,111673.0,67.67,67.67,67.34,67.4,111673.0
2024-01-16 10:10:00,67.35,67.36,67.21,67.27,94136.0,67.35,67.36,67.21,67.27,94136.0
2024-01-16 10:15:00,67.23,67.43,67.23,67.39,92169.0,67.23,67.43,67.23,67.39,92169.0
2024-01-16 10:20:00,67.38,67.48,67.27,67.43,49549.0,67.38,67.48,67.27,67.43,49549.0
2024-01-16 10:25:00,67.43,67.53,67.3,67.31,81266.0,67.43,67.53,67.3,67.31,81266.0
2024-01-16 10:30:00,67.32,67.4,67.11,67.17,90284.0,67.32,67.4,67.11,67.17,90284.0
2024-01-16 10:35:00,67.18,67.31,67.13,67.29,78541.0,67.18,67.31,67.13,67.29,78541.0
2024-01-16 10:40:00,67.29,67.33,67.24,67.3,53862.0,67.29,67.33,67.24,67.3,53862.0
2024-01-16 10:45:00,67.28,67.32,67.13,67.32,38444.0,67.28,67.32,67.13,67.32,38444.0
2024-01-16 10:50:00,67.31,67.43,67.28,67.43,37499.0,67.31,67.43,67.28,67.43,37499.0
2024-01-16 10:55:00,67.43,67.45,67.37,67.42,23547.0,67.43,67.45,67.37,67.42,23547.0
2024-01-16 11:00:00,67.4,67.4,67.17,67.36,60644.0,67.4,67.4,67.17,67.36,60644.0
2024-01-16 11:05:00,67.4,67.58,67.39,67.45,46353.0,67.4,67.58,67.39,67.45,46353.0
2024-01-16 11:10:00,67.43,67.48,67.33,67.46,31494.0,67.43,67.48,67.33,67.46,31494.0
2024-01-16 11:15:00,67.42,67.57,67.42,67.51,56702.0,67.42,67.57,67.42,67.51,56702.0
2024-01-16 11:20:00,67.52,67.7,67.52,67.64,41906.0,67.52,67.7,67.52,67.64,41906.0
2024-01-16 11:25:00,67.63,67.73,67.59,67.71,51366.0,67.63,67.73,67.59,67.71,51366.0
2024-01-16 11:30:00,67.7,67.79,67.66,67.77,49717.0,67.7,67.79,67.66,67.77,49717.0
2024-01-16 11:35:00,67.78,68.01,67.74,68.01,64986.0,67.78,68.01,67.74,68.01,64986.0
2024-01-16 11:40:00,68.01,68.11,68.0,68.06,30895.0,68.01,68.11,68.0,68.06,30895.0
2024-01-16 11:45:00,68.06,68.2,68.06,68.19,21280.0,68.06,68.2,68.06,68.19,21280.0
2024-01-16 11:50:00,68.19,68.25,68.08,68.1,45626.0,68.19,68.25,68.08,68.1,45626.0
2024-01-16 11:55:00,68.1,68.17,67.97,67.98,52003.0,68.1,68.17,67.97,67.98,52003.0
2024-01-16 12:00:00,67.98,68.08,67.98,68.01,20839.0,67.98,68.08,67.98,68.01,20839.0
2024-01-16 12:05:00,67.98,67.99,67.75,67.76,31577.0,67.98,67.99,67.75,67.76,31577.0
2024-01-16 12:10:00,67.76,67.76,67.53,67.56,21565.0,67.76,67.76,67.53,67.56,21565.0
2024-01-16 12:15:00,67.54,67.59,67.43,67.44,32698.0,67.54,67.59,67.43,67.44,32698.0
2024-01-16 12:20:00,67.43,67.49,67.37,67.44,25060.0,67.43,67.49,67.37,67.44,25060.0
2024-01-16 12:25:00,67.45,67.46,67.23,67.41,39849.0,67.45,67.46,67.23,67.41,39849.0
2024-01-16 12:30:00,67.41,67.43,67.3,67.31,15269.0,67.41,67.43,67.3,67.31,15269.0
2024-01-16 12:35:00,67.28,67.52,67.24,67.51,19375.0,67.28,67.52,67.24,67.51,19375.0
2024-01-16 12:40:00,67.51,67.59,67.44,67.54,40575.0,67.51,67.59,67.44,67.54,40575.0
2024-01-16 12:45:00,67.57,67.57,67.34,67.39,24183.0,67.57,67.57,67.34,67.39,24183.0
2024-01-16 12:50:00,67.4,67.57,67.39,67.54,23862.0,67.4,67.57,67.39,67.54,23862.0
2024-01-16 12:55:00,67.53,67.53,67.43,67.45,21252.0,67.53,67.53,67.43,67.45,21252.0
2024-01-16 13:00:00,67.48,67.48,67.29,67.32,19801.0,67.48,67.48,67.29,67.32,19801.0
2024-01-16 13:05:00,67.33,67.51,67.33,67.44,23803.0,67.33,67.51,67.33,67.44,23803.0
2024-01-16 13:10:00,67.45,67.51,67.43,67.5,17731.0,67.45,67.51,67.43,67.5,17731.0
2024-01-16 13:15:00,67.47,67.55,67.45,67.52,8936.0,67.47,67.55,67.45,67.52,8936.0
2024-01-16 13:20:00,67.52,67.55,67.48,67.53,54000.0,67.52,67.55,67.48,67.53,54000.0
2024-01-16 13:25:00,67.53,67.65,67.53,67.65,14700.0,67.53,67.65,67.53,67.65,14700.0
2024-01-16 13:30:00,67.65,67.7,67.54,67.55,25263.0,67.65,67.7,67.54,67.55,25263.0
2024-01-16 13:35:00,67.57,67.6,67.49,67.5,7752.0,67.57,67.6,67.49,67.5,7752.0
2024-01-16 13:40:00,67.52,67.53,67.43,67.46,19460.0,67.52,67.53,67.43,67.46,19460.0
2024-01-16 13:45:00,67.45,67.54,67.36,67.5,37772.0,67.45,67.54,67.36,67.5,37772.0
2024-01-16 13:50:00,67.51,67.57,67.46,67.55,94192.0,67.51,67.57,67.46,67.55,94192.0
2024-01-16 13:55:00,67.56,67.56,67.45,67.48,14056.0,67.56,67.56,67.45,67.48,14056.0
2024-01-16 14:00:00,67.5,67.54,67.39,67.4,15728.0,67.5,67.54,67.39,67.4,15728.0
2024-01-16 14:05:00,67.39,67.44,67.38,67.41,210374.0,67.39,67.44,67.38,67.41,210374.0
2024-01-16 14:10:00,67.4,67.45,67.34,67.45,26667.0,67.4,67.45,67.34,67.45,26667.0
2024-01-16 14:15:00,67.45,67.63,67.45,67.59,30575.0,67.45,67.63,67.45,67.59,30575.0
2024-01-16 14:20:00,67.56,67.73,67.53,67.65,14116.0,67.56,67.73,67.53,67.65,14116.0
2024-01-16 14:25:00,67.65,67.88,67.63,67.7,73028.0,67.65,67.88,67.63,67.7,73028.0
2024-01-16 14:30:00,67.7,67.76,67.66,67.67,20739.0,67.7,67.76,67.66,67.67,20739.0
2024-01-16 14:35:00,67.65,67.72,67.62,67.7,14538.0,67.65,67.72,67.62,67.7,14538.0
2024-01-16 14:40:00,67.71,67.71,67.65,67.68,17262.0,67.71,67.71,67.65,67.68,17262.0
2024-01-16 14:45:00,67.69,67.71,67.67,67.7,7057.0,67.69,67.71,67.67,67.7,7057.0
2024-01-16 14:50:00,67.69,67.69,67.63,67.63,11317.0,67.69,67.69,67.63,67.63,11317.0
2024-01-16 14:55:00,67.63,67.64,67.6,67.61,18852.0,67.63,67.64,67.6,67.61,18852.0
2024-01-16 15:00:00,67.61,67.61,67.54,67.56,24810.0,67.61,67.61,67.54,67.56,24810.0
2024-01-16 15:05:00,67.54,67.57,67.54,67.56,29466.0,67.54,67.57,67.54,67.56,29466.0
2024-01-16 15:10:00,67.56,67.58,67.54,67.55,20240.0,67.56,67.58,67.54,67.55,20240.0
2024-01-16 15:15:00,67.56,67.56,67.53,67.55,5976.0,67.56,67.56,67.53,67.55,5976.0
2024-01-16 15:20:00,67.56,67.61,67.55,67.58,16331.0,67.56,67.61,67.55,67.58,16331.0
2024-01-16 15:25:00,67.58,67.59,67.49,67.49,49252.0,67.58,67.59,67.49,67.49,49252.0
2024-01-16 15:30:00,67.5,67.51,67.46,67.48,38868.0,67.5,67.51,67.46,67.48,38868.0
2024-01-16 15:35:00,67.48,67.49,67.43,67.44,58864.0,67.48,67.49,67.43,67.44,58864.0
2024-01-16 15:40:00,67.44,67.46,67.42,67.43,42974.0,67.44,67.46,67.42,67.43,42974.0
2024-01-16 15:45:00,67.42,67.44,67.38,67.39,45897.0,67.42,67.44,67.38,67.39,45897.0
2024-01-16 15:50:00,67.38,67.39,67.33,67.34,118229.0,67.38,67.39,67.33,67.34,118229.0
2024-01-16 15:55:00,67.34,67.35,67.22,67.22,545117.0,67.34,67.35,67.22,67.22,545117.0
2024-01-17 09:30:00,66.48,66.57,66.37,66.54,56397.0,66.48,66.57,66.37,66.54,56397.0
2024-01-17 09:35:00,66.52,66.6,66.39,66.52,50430.0,66.52,66.6,66.39,66.52,50430.0
2024-01-17 09:40:00,66.52,66.59,66.4,66.57,40029.0,66.52,66.59,66.4,66.57,40029.0
2024-01-17 09:45:00,66.58,66.67,66.54,66.62,40966.0,66.58,66.67,66.54,66.62,40966.0
2024-01-17 09:50:00,66.62,66.66,66.51,66.59,46393.0,66.62,66.66,66.51,66.59,46393.0
2024-01-17 09:55:00,66.59,66.67,66.51,66.56,28597.0,66.59,66.67,66.51,66.56,28597.0
2024-01-17 10:00:00,66.56,66.61,66.37,66.4,48801.0,66.56,66.61,66.37,66.4,48801.0
2024-01-17 10:05:00,66.42,66.54,66.41,66.51,22496.0,66.42,66.54,66.41,66.51,22496.0
2024-01-17 10:10:00,66.5,66.58,66.28,66.58,70806.0,66.5,66.58,66.28,66.58,70806.0
2024-01-17 10:15:00,66.58,66.93,66.57,66.87,119059.0,66.58,66.93,66.57,66.87,119059.0
2024-01-17 10:20:00,66.86,66.88,66.72,66.81,53506.0,66.86,66.88,66.72,66.81,53506.0
2024-01-17 10:25:00,66.82,66.84,66.73,66.76,29962.0,66.82,66.84,66.73,66.76,29962.0
2024-01-17 10:30:00,66.76,67.09,66.7,67.06,159401.0,66.76,67.09,66.7,67.06,159401.0
2024-01-17 10:35:00,67.05,67.08,66.87,66.91,65617.0,67.05,67.08,66.87,66.91,65617.0
2024-01-17 10:40:00,66.91,67.03,66.9,66.99,65950.0,66.91,67.03,66.9,66.99,65950.0
2024-01-17 10:45:00,66.99,67.03,66.88,66.93,65048.0,66.99,67.03,66.88,66.93,65048.0
2024-01-17 10:50:00,66.94,67.19,66.92,67.15,114594.0,66.94,67.19,66.92,67.15,114594.0
2024-01-17 10:55:00,67.15,67.16,66.96,66.97,31912.0,67.15,67.16,66.96,66.97,31912.0
2024-01-17 11:00:00,66.98,67.13,66.98,67.05,27276.0,66.98,67.13,66.98,67.05,27276.0
2024-01-17 11:05:00,67.06,67.14,66.99,67.08,24918.0,67.06,67.14,66.99,67.08,24918.0
2024-01-17 11:10:00,67.09,67.36,67.09,67.34,97744.0,67.09,67.36,67.09,67.34,97744.0
2024-01-17 11:15:00,67.35,67.36,67.25,67.3,33094.0,67.35,67.36,67.25,67.3,33094.0
2024-01-17 11:20:00,67.3,67.46,67.3,67.3,63020.0,67.3,67.46,67.3,67.3,63020.0
2024-01-17 11:25:00,67.33,67.51,67.25,67.27,91259.0,67.33,67.51,67.25,67.27,91259.0
2024-01-17 11:30:00,67.27,67.49,67.22,67.44,45979.0,67.27,67.49,67.22,67.44,45979.0
2024-01-17 11:35:00,67.45,67.49,67.25,67.26,21595.0,67.45,67.49,67.25,67.26,21595.0
2024-01-17 11:40:00,67.27,67.32,67.23,67.3,50213.0,67.27,67.32,67.23,67.3,50213.0
2024-01-17 11:45:00,67.29,67.31,67.07,67.08,49475.0,67.29,67.31,67.07,67.08,49475.0
2024-01-17 11:50:00,67.09,67.09,66.93,66.95,29842.0,67.09,67.09,66.93,66.95,29842.0
2024-01-17 11:55:00,66.94,67.0,66.89,66.94,13706.0,66.94,67.0,66.89,66.94,13706.0
2024-01-17 12:00:00,66.94,66.98,66.81,66.93,37289.0,66.94,66.98,66.81,66.93,37289.0
2024-01-17 12:05:00,66.92,66.95,66.86,66.9,18843.0,66.92,66.95,66.86,66.9,18843.0
2024-01-17 12:10:00,66.9,67.15,66.88,67.07,38241.0,66.9,67.15,66.88,67.07,38241.0
2024-01-17 12:15:00,67.09,67.23,67.08,67.16,16836.0,67.09,67.23,67.08,67.16,16836.0
2024-01-17 12:20:00,67.15,67.29,67.1,67.11,20314.0,67.15,67.29,67.1,67.11,20314.0
2024-01-17 12:25:00,67.13,67.13,67.04,67.06,12795.0,67.13,67.13,67.04,67.06,12795.0
2024-01-17 12:30:00,67.06,67.2,67.06,67.08,8096.0,67.06,67.2,67.06,67.08,8096.0
2024-01-17 12:35:00,67.08,67.1,66.95,66.95,21889.0,67.08,67.1,66.95,66.95,21889.0
2024-01-17 12:40:00,66.94,67.0,66.92,66.97,12484.0,66.94,67.0,66.92,66.97,12484.0
2024-01-17 12:45:00,66.97,67.01,66.89,66.9,9146.0,66.97,67.01,66.89,66.9,9146.0
2024-01-17 12:50:00,66.9,67.03,66.9,67.01,10289.0,66.9,67.03,66.9,67.01,10289.0
2024-01-17 12:55:00,67.03,67.03,66.91,66.91,9586.0,67.03,67.03,66.91,66.91,9586.0
2024-01-17 13:00:00,66.9,66.94,66.87,66.93,8770.0,66.9,66.94,66.87,66.93,8770.0
2024-01-17 13:05:00,66.95,66.97,66.88,66.9,9717.0,66.95,66.97,66.88,66.9,9717.0
2024-01-17 13:10:00,66.92,67.15,66.91,67.15,32807.0,66.92,67.15,66.91,67.15,32807.0
2024-01-17 13:15:00,67.16,67.26,67.16,67.2,20571.0,67.16,67.26,67.16,67.2,20571.0
2024-01-17 13:20:00,67.19,67.25,67.18,67.18,8166.0,67.19,67.25,67.18,67.18,8166.0
2024-01-17 13:25:00,67.2,67.29,67.2,67.27,19116.0,67.2,67.29,67.2,67.27,19116.0
2024-01-17 13:30:00,67.27,67.41,67.26,67.31,81602.0,67.27,67.41,67.26,67.31,81602.0
2024-01-17 13:35:00,67.31,67.44,67.31,67.35,41689.0,67.31,67.44,67.31,67.35,41689.0
2024-01-17 13:40:00,67.36,67.46,67.35,67.41,16461.0,67.36,67.46,67.35,67.41,16461.0
2024-01-17 13:45:00,67.41,67.47,67.38,67.43,18233.0,67.41,67.47,67.38,67.43,18233.0
2024-01-17 13:50:00,67.43,67.49,67.39,67.44,19625.0,67.43,67.49,67.39,67.44,19625.0
2024-01-17 13:55:00,67.45,67.5,67.43,67.48,33501.0,67.45,67.5,67.43,67.48,33501.0
2024-01-17 14:00:00,67.48,67.6,67.48,67.59,36359.0,67.48,67.6,67.48,67.59,36359.0
2024-01-17 14:05:00,67.59,67.61,67.52,67.55,29856.0,67.59,67.61,67.52,67.55,29856.0
2024-01-17 14:10:00,67.57,67.64,67.57,67.62,48875.0,67.57,67.64,67.57,67.62,48875.0
2024-01-17 14:15:00,67.62,67.77,67.61,67.75,73179.0,67.62,67.77,67.61,67.75,73179.0
2024-01-17 14:20:00,67.76,67.8,67.74,67.78,66525.0,67.76,67.8,67.74,67.78,66525.0
2024-01-17 14:25:00,67.78,67.86,67.66,67.67,116815.0,67.78,67.86,67.66,67.67,116815.0
2024-01-17 14:30:00,67.67,67.71,67.65,67.67,30256.0,67.67,67.71,67.65,67.67,30256.0
2024-01-17 14:35:00,67.69,67.71,67.67,67.68,10938.0,67.69,67.71,67.67,67.68,10938.0
2024-01-17 14:40:00,67.69,67.8,67.69,67.78,15293.0,67.69,67.8,67.69,67.78,15293.0
2024-01-17 14:45:00,67.78,67.8,67.75,67.8,20444.0,67.78,67.8,67.75,67.8,20444.0
2024-01-17 14:50:00,67.8,67.84,67.8,67.84,62806.0,67.8,67.84,67.8,67.84,62806.0
2024-01-17 14:55:00,67.83,67.89,67.83,67.87,59192.0,67.83,67.89,67.83,67.87,59192.0
2024-01-17 15:00:00,67.87,67.96,67.84,67.95,55847.0,67.87,67.96,67.84,67.95,55847.0
2024-01-17 15:05:00,67.95,67.96,67.89,67.91,96110.0,67.95,67.96,67.89,67.91,96110.0
2024-01-17 15:10:00,67.92,67.95,67.89,67.9,88244.0,67.92,67.95,67.89,67.9,88244.0
2024-01-17 15:15:00,67.9,67.92,67.85,67.87,72102.0,67.9,67.92,67.85,67.87,72102.0
2024-01-17 15:20:00,67.86,67.87,67.81,67.85,33955.0,67.86,67.87,67.81,67.85,33955.0
2024-01-17 15:25:00,67.85,67.88,67.81,67.81,40834.0,67.85,67.88,67.81,67.81,40834.0
2024-01-17 15:30:00,67.82,67.85,67.81,67.84,41923.0,67.82,67.85,67.81,67.84,41923.0
2024-01-17 15:35:00,67.84,67.85,67.79,67.83,220793.0,67.84,67.85,67.79,67.83,220793.0
2024-01-17 15:40:00,67.83,67.89,67.82,67.85,120831.0,67.83,67.89,67.82,67.85,120831.0
2024-01-17 15:45:00,67.85,67.85,67.79,67.84,130784.0,67.85,67.85,67.79,67.84,130784.0
2024-01-17 15:50:00,67.84,67.9,67.83,67.89,93119.0,67.84,67.9,67.83,67.89,93119.0
2024-01-17 15:55:00,67.89,67.95,67.87,67.92,215978.0,67.89,67.95,67.87,67.92,215978.0
2024-01-18 09:30:00,68.36,68.36,68.05,68.08,52975.0,68.36,68.36,68.05,68.08,52975.0
2024-01-18 09:35:00,68.07,68.11,67.98,68.02,48535.0,68.07,68.11,67.98,68.02,48535.0
2024-01-18 09:40:00,68.02,68.18,67.86,67.95,44876.0,68.02,68.18,67.86,67.95,44876.0
2024-01-18 09:45:00,67.95,68.08,67.79,67.91,43603.0,67.95,68.08,67.79,67.91,43603.0
2024-01-18 09:50:00,67.89,67.95,67.79,67.9,35139.0,67.89,67.95,67.79,67.9,35139.0
2024-01-18 09:55:00,67.92,68.09,67.92,68.0,43010.0,67.92,68.09,67.92,68.0,43010.0
2024-01-18 10:00:00,67.98,68.25,67.97,68.21,46036.0,67.98,68.25,67.97,68.21,46036.0
2024-01-18 10:05:00,68.24,68.31,68.2,68.26,29741.0,68.24,68.31,68.2,68.26,29741.0
2024-01-18 10:10:00,68.26,68.27,68.12,68.19,28503.0,68.26,68.27,68.12,68.19,28503.0
2024-01-18 10:15:00,68.19,68.2,68.09,68.14,50019.0,68.19,68.2,68.09,68.14,50019.0
2024-01-18 10:20:00,68.14,68.23,68.07,68.12,279488.0,68.14,68.23,68.07,68.12,279488.0
2024-01-18 10:25:00,68.11,68.26,68.1,68.17,236236.0,68.11,68.26,68.1,68.17,236236.0
2024-01-18 10:30:00,68.18,68.28,68.15,68.21,46520.0,68.18,68.28,68.15,68.21,46520.0
2024-01-18 10:35:00,68.21,68.32,68.17,68.31,33045.0,68.21,68.32,68.17,68.31,33045.0
2024-01-18 10:40:00,68.32,68.36,68.27,68.34,52696.0,68.32,68.36,68.27,68.34,52696.0
2024-01-18 10:45:00,68.34,68.41,68.29,68.37,49054.0,68.34,68.41,68.29,68.37,49054.0
2024-01-18 10:50:00,68.38,68.53,68.38,68.49,61633.0,68.38,68.53,68.38,68.49,61633.0
2024-01-18 10:55:00,68.47,68.51,68.3,68.36,38119.0,68.47,68.51,68.3,68.36,38119.0
2024-01-18 11:00:00,68.47,68.66,68.36,68.36,76464.0,68.47,68.66,68.36,68.36,76464.0
2024-01-18 11:05:00,68.42,68.48,68.32,68.44,168827.0,68.42,68.48,68.32,68.44,168827.0
2024-01-18 11:10:00,68.45,68.63,68.44,68.53,252391.0,68.45,68.63,68.44,68.53,252391.0
2024-01-18 11:15:00,68.52,68.6,68.39,68.42,33017.0,68.52,68.6,68.39,68.42,33017.0
2024-01-18 11:20:00,68.4,68.56,68.23,68.56,56014.0,68.4,68.56,68.23,68.56,56014.0
2024-01-18 11:25:00,68.54,68.74,68.52,68.68,56756.0,68.54,68.74,68.52,68.68,56756.0
2024-01-18 11:30:00,68.68,68.69,68.51,68.57,30741.0,68.68,68.69,68.51,68.57,30741.0
2024-01-18 11:35:00,68.57,68.7,68.55,68.62,15497.0,68.57,68.7,68.55,68.62,15497.0
2024-01-18 11:40:00,68.64,68.75,68.63,68.71,11586.0,68.64,68.75,68.63,68.71,11586.0
2024-01-18 11:45:00,68.72,68.8,68.72,68.75,29610.0,68.72,68.8,68.72,68.75,29610.0
2024-01-18 11:50:00,68.75,68.89,68.71,68.89,39639.0,68.75,68.89,68.71,68.89,39639.0
2024-01-18 11:55:00,68.89,68.99,68.85,68.94,47330.0,68.89,68.99,68.85,68.94,47330.0
2024-01-18 12:00:00,68.94,69.1,68.94,69.01,52789.0,68.94,69.1,68.94,69.01,52789.0
2024-01-18 12:05:00,69.02,69.16,68.99,69.15,62068.0,69.02,69.16,68.99,69.15,62068.0
2024-01-18 12:10:00,69.16,69.16,69.08,69.11,31076.0,69.16,69.16,69.08,69.11,31076.0
2024-01-18 12:15:00,69.11,69.24,69.08,69.13,57196.0,69.11,69.24,69.08,69.13,57196.0
2024-01-18 12:20:00,69.14,69.14,69.05,69.05,33414.0,69.14,69.14,69.05,69.05,33414.0
2024-01-18 12:25:00,69.07,69.2,69.07,69.15,76129.0,69.07,69.2,69.07,69.15,76129.0
2024-01-18 12:30:00,69.14,69.16,69.02,69.06,53559.0,69.14,69.16,69.02,69.06,53559.0
2024-01-18 12:35:00,69.05,69.11,69.05,69.05,39308.0,69.05,69.11,69.05,69.05,39308.0
2024-01-18 12:40:00,69.05,69.11,69.04,69.1,13424.0,69.05,69.11,69.04,69.1,13424.0
2024-01-18 12:45:00,69.11,69.14,69.06,69.13,34343.0,69.11,69.14,69.06,69.13,34343.0
2024-01-18 12:50:00,69.14,69.14,69.1,69.14,11467.0,69.14,69.14,69.1,69.14,11467.0
2024-01-18 12:55:00,69.14,69.23,69.13,69.14,67627.0,69.14,69.23,69.13,69.14,67627.0
2024-01-18 13:00:00,69.15,69.18,69.07,69.09,26061.0,69.15,69.18,69.07,69.09,26061.0
2024-01-18 13:05:00,69.08,69.08,68.81,68.89,113172.0,69.08,69.08,68.81,68.89,113172.0
2024-01-18 13:10:00,68.88,68.91,68.84,68.86,28798.0,68.88,68.91,68.84,68.86,28798.0
2024-01-18 13:15:00,68.87,68.93,68.82,68.91,49639.0,68.87,68.93,68.82,68.91,49639.0
2024-01-18 13:20:00,68.9,68.95,68.89,68.94,22293.0,68.9,68.95,68.89,68.94,22293.0
2024-01-18 13:25:00,68.93,69.03,68.91,68.97,52774.0,68.93,69.03,68.91,68.97,52774.0
2024-01-18 13:30:00,68.98,69.04,68.97,68.98,25920.0,68.98,69.04,68.97,68.98,25920.0
2024-01-18 13:35:00,68.99,69.03,68.98,69.03,17412.0,68.99,69.03,68.98,69.03,17412.0
2024-01-18 13:40:00,69.03,69.14,69.02,69.12,17763.0,69.03,69.14,69.02,69.12,17763.0
2024-01-18 13:45:00,69.11,69.14,69.09,69.11,32727.0,69.11,69.14,69.09,69.11,32727.0
2024-01-18 13:50:00,69.11,69.18,69.1,69.14,41144.0,69.11,69.18,69.1,69.14,41144.0
2024-01-18 13:55:00,69.13,69.29,69.12,69.29,90756.0,69.13,69.29,69.12,69.29,90756.0
2024-01-18 14:00:00,69.29,69.31,69.24,69.27,53639.0,69.29,69.31,69.24,69.27,53639.0
2024-01-18 14:05:00,69.27,69.27,69.15,69.17,42840.0,69.27,69.27,69.15,69.17,42840.0
2024-01-18 14:10:00,69.18,69.18,69.07,69.08,49532.0,69.18,69.18,69.07,69.08,49532.0
2024-01-18 14:15:00,69.09,69.14,69.05,69.06,57352.0,69.09,69.14,69.05,69.06,57352.0
2024-01-18 14:20:00,69.07,69.12,68.99,69.05,157931.0,69.07,69.12,68.99,69.05,157931.0
2024-01-18 14:25:00,69.06,69.14,69.0,69.1,71002.0,69.06,69.14,69.0,69.1,71002.0
2024-01-18 14:30:00,69.09,69.13,69.06,69.1,30633.0,69.09,69.13,69.06,69.1,30633.0
2024-01-18 14:35:00,69.11,69.16,69.06,69.07,32320.0,69.11,69.16,69.06,69.07,32320.0
2024-01-18 14:40:00,69.06,69.07,69.0,69.04,16364.0,69.06,69.07,69.0,69.04,16364.0
2024-01-18 14:45:00,69.03,69.06,69.0,69.0,25613.0,69.03,69.06,69.0,69.0,25613.0
2024-01-18 14:50:00,69.0,69.01,68.98,69.0,20562.0,69.0,69.01,68.98,69.0,20562.0
2024-01-18 14:55:00,69.0,69.05,69.0,69.03,11547.0,69.0,69.05,69.0,69.03,11547.0
2024-01-18 15:00:00,69.04,69.07,69.03,69.05,10363.0,69.04,69.07,69.03,69.05,10363.0
2024-01-18 15:05:00,69.04,69.05,69.01,69.03,16471.0,69.04,69.05,69.01,69.03,16471.0
2024-01-18 15:10:00,69.03,69.04,68.96,68.96,17375.0,69.03,69.04,68.96,68.96,17375.0
2024-01-18 15:15:00,68.97,69.01,68.95,69.01,13705.0,68.97,69.01,68.95,69.01,13705.0
2024-01-18 15:20:00,69.0,69.04,68.98,69.03,19644.0,69.0,69.04,68.98,69.03,19644.0
2024-01-18 15:25:00,69.03,69.04,69.01,69.02,30729.0,69.03,69.04,69.01,69.02,30729.0
2024-01-18 15:30:00,69.03,69.03,69.0,69.02,8279.0,69.03,69.03,69.0,69.02,8279.0
2024-01-18 15:35:00,69.01,69.08,69.01,69.07,24299.0,69.01,69.08,69.01,69.07,24299.0
2024-01-18 15:40:00,69.06,69.1,69.05,69.06,70332.0,69.06,69.1,69.05,69.06,70332.0
2024-01-18 15:45:00,69.06,69.07,69.03,69.06,33476.0,69.06,69.07,69.03,69.06,33476.0
2024-01-18 15:50:00,69.06,69.09,69.04,69.08,80333.0,69.06,69.09,69.04,69.08,80333.0
2024-01-18 15:55:00,69.08,69.08,69.03,69.04,189127.0,69.08,69.08,69.03,69.04,189127.0
2024-01-19 09:30:00,69.41,69.52,69.34,69.48,52095.0,69.41,69.52,69.34,69.48,52095.0
2024-01-19 09:35:00,69.48,69.48,69.23,69.3,51370.0,69.48,69.48,69.23,69.3,51370.0
2024-01-19 09:40:00,69.29,69.44,69.23,69.39,38515.0,69.29,69.44,69.23,69.39,38515.0
2024-01-19 09:45:00,69.39,69.59,69.38,69.56,59259.0,69.39,69.59,69.38,69.56,59259.0
2024-01-19 09:50:00,69.57,69.63,69.54,69.58,43412.0,69.57,69.63,69.54,69.58,43412.0
2024-01-19 09:55:00,69.57,69.63,69.54,69.61,47224.0,69.57,69.63,69.54,69.61,47224.0
2024-01-19 10:00:00,69.63,69.69,69.55,69.61,50891.0,69.63,69.69,69.55,69.61,50891.0
2024-01-19 10:05:00,69.62,69.72,69.57,69.59,41478.0,69.62,69.72,69.57,69.59,41478.0
2024-01-19 10:10:00,69.61,69.63,69.55,69.59,27878.0,69.61,69.63,69.55,69.59,27878.0
2024-01-19 10:15:00,69.59,69.68,69.52,69.61,54314.0,69.59,69.68,69.52,69.61,54314.0
2024-01-19 10:20:00,69.62,69.72,69.61,69.69,63777.0,69.62,69.72,69.61,69.69,63777.0
2024-01-19 10:25:00,69.69,69.69,69.37,69.37,113587.0,69.69,69.69,69.37,69.37,113587.0
2024-01-19 10:30:00,69.37,69.48,69.31,69.35,57347.0,69.37,69.48,69.31,69.35,57347.0
2024-01-19 10:35:00,69.35,69.4,69.29,69.4,88077.0,69.35,69.4,69.29,69.4,88077.0
2024-01-19 10:40:00,69.4,69.48,69.33,69.47,46488.0,69.4,69.48,69.33,69.47,46488.0
2024-01-19 10:45:00,69.45,69.45,69.35,69.4,40923.0,69.45,69.45,69.35,69.4,40923.0
2024-01-19 10:50:00,69.39,69.39,69.21,69.24,84859.0,69.39,69.39,69.21,69.24,84859.0
2024-01-19 10:55:00,69.22,69.26,69.16,69.17,134742.0,69.22,69.26,69.16,69.17,134742.0
2024-01-19 11:00:00,69.16,69.44,69.15,69.39,84310.0,69.16,69.44,69.15,69.39,84310.0
2024-01-19 11:05:00,69.4,69.41,69.16,69.16,50958.0,69.4,69.41,69.16,69.16,50958.0
2024-01-19 11:10:00,69.15,69.15,69.02,69.09,67670.0,69.15,69.15,69.02,69.09,67670.0
2024-01-19 11:15:00,69.09,69.22,69.09,69.19,49604.0,69.09,69.22,69.09,69.19,49604.0
2024-01-19 11:20:00,69.17,69.18,68.83,68.86,85574.0,69.17,69.18,68.83,68.86,85574.0
2024-01-19 11:25:00,68.86,68.96,68.79,68.9,85007.0,68.86,68.96,68.79,68.9,85007.0
2024-01-19 11:30:00,68.9,68.96,68.85,68.9,77752.0,68.9,68.96,68.85,68.9,77752.0
2024-01-19 11:35:00,68.9,69.01,68.82,68.97,58282.0,68.9,69.01,68.82,68.97,58282.0
2024-01-19 11:40:00,68.95,69.0,68.74,68.74,79464.0,68.95,69.0,68.74,68.74,79464.0
2024-01-19 11:45:00,68.74,68.77,68.58,68.58,51455.0,68.74,68.77,68.58,68.58,51455.0
2024-01-19 11:50:00,68.58,68.61,68.49,68.56,45110.0,68.58,68.61,68.49,68.56,45110.0
2024-01-19 11:55:00,68.51,68.64,68.5,68.6,21109.0,68.51,68.64,68.5,68.6,21109.0
2024-01-19 12:00:00,68.59,68.61,68.36,68.36,38127.0,68.59,68.61,68.36,68.36,38127.0
2024-01-19 12:05:00,68.37,68.44,68.33,68.41,26739.0,68.37,68.44,68.33,68.41,26739.0
2024-01-19 12:10:00,68.39,68.4,68.21,68.32,52069.0,68.39,68.4,68.21,68.32,52069.0
2024-01-19 12:15:00,68.28,68.33,68.24,68.3,15901.0,68.28,68.33,68.24,68.3,15901.0
2024-01-19 12:20:00,68.33,68.37,68.31,68.35,25493.0,68.33,68.37,68.31,68.35,25493.0
2024-01-19 12:25:00,68.36,68.68,68.35,68.67,89934.0,68.36,68.68,68.35,68.67,89934.0
2024-01-19 12:30:00,68.69,68.76,68.61,68.72,27081.0,68.69,68.76,68.61,68.72,27081.0
2024-01-19 12:35:00,68.66,68.76,68.63,68.66,14341.0,68.66,68.76,68.63,68.66,14341.0
2024-01-19 12:40:00,68.66,68.66,68.37,68.37,26458.0,68.66,68.66,68.37,68.37,26458.0
2024-01-19 12:45:00,68.36,68.49,68.35,68.46,14955.0,68.36,68.49,68.35,68.46,14955.0
2024-01-19 12:50:00,68.48,68.5,68.43,68.45,16486.0,68.48,68.5,68.43,68.45,16486.0
2024-01-19 12:55:00,68.43,68.43,68.33,68.41,11888.0,68.43,68.43,68.33,68.41,11888.0
2024-01-19 13:00:00,68.35,68.43,68.28,68.34,27606.0,68.35,68.43,68.28,68.34,27606.0
2024-01-19 13:05:00,68.35,68.48,68.34,68.45,5077.0,68.35,68.48,68.34,68.45,5077.0
2024-01-19 13:10:00,68.45,68.48,68.42,68.48,13286.0,68.45,68.48,68.42,68.48,13286.0
2024-01-19 13:15:00,68.46,68.54,68.4,68.51,25938.0,68.46,68.54,68.4,68.51,25938.0
2024-01-19 13:20:00,68.53,68.67,68.53,68.63,28075.0,68.53,68.67,68.53,68.63,28075.0
2024-01-19 13:25:00,68.63,68.71,68.54,68.71,43315.0,68.63,68.71,68.54,68.71,43315.0
2024-01-19 13:30:00,68.71,68.73,68.62,68.65,9913.0,68.71,68.73,68.62,68.65,9913.0
2024-01-19 13:35:00,68.67,68.67,68.56,68.59,8943.0,68.67,68.67,68.56,68.59,8943.0
2024-01-19 13:40:00,68.59,68.63,68.55,68.58,11462.0,68.59,68.63,68.55,68.58,11462.0
2024-01-19 13:45:00,68.58,68.59,68.53,68.54,9971.0,68.58,68.59,68.53,68.54,9971.0
2024-01-19 13:50:00,68.53,68.54,68.31,68.33,28390.0,68.53,68.54,68.31,68.33,28390.0
2024-01-19 13:55:00,68.34,68.38,68.29,68.33,14176.0,68.34,68.38,68.29,68.33,14176.0
2024-01-19 14:00:00,68.35,68.6,68.3,68.6,45935.0,68.35,68.6,68.3,68.6,45935.0
2024-01-19 14:05:00,68.59,68.6,68.5,68.57,23180.0,68.59,68.6,68.5,68.57,23180.0
2024-01-19 14:10:00,68.56,68.56,68.45,68.45,17229.0,68.56,68.56,68.45,68.45,17229.0
2024-01-19 14:15:00,68.46,68.58,68.44,68.57,12666.0,68.46,68.58,68.44,68.57,12666.0
2024-01-19 14:20:00,68.55,68.57,68.47,68.49,15921.0,68.55,68.57,68.47,68.49,15921.0
2024-01-19 14:25:00,68.48,68.51,68.38,68.48,162599.0,68.48,68.51,68.38,68.48,162599.0
2024-01-19 14:30:00,68.48,68.49,68.4,68.43,27123.0,68.48,68.49,68.4,68.43,27123.0
2024-01-19 14:35:00,68.44,68.57,68.44,68.57,8872.0,68.44,68.57,68.44,68.57,8872.0
2024-01-19 14:40:00,68.57,68.59,68.55,68.57,20121.0,68.57,68.59,68.55,68.57,20121.0
2024-01-19 14:45:00,68.57,68.59,68.54,68.58,2892.0,68.57,68.59,68.54,68.58,2892.0
2024-01-19 14:50:00,68.58,68.66,68.56,68.66,28787.0,68.58,68.66,68.56,68.66,28787.0
2024-01-19 14:55:00,68.66,68.81,68.65,68.79,29026.0,68.66,68.81,68.65,68.79,29026.0
2024-01-19 15:00:00,68.78,68.8,68.74,68.77,27058.0,68.78,68.8,68.74,68.77,27058.0
2024-01-19 15:05:00,68.77,68.82,68.77,68.82,12359.0,68.77,68.82,68.77,68.82,12359.0
2024-01-19 15:10:00,68.83,68.84,68.79,68.84,22625.0,68.83,68.84,68.79,68.84,22625.0
2024-01-19 15:15:00,68.83,68.83,68.78,68.8,9894.0,68.83,68.83,68.78,68.8,9894.0
2024-01-19 15:20:00,68.81,68.81,68.75,68.76,23381.0,68.81,68.81,68.75,68.76,23381.0
2024-01-19 15:25:00,68.76,68.78,68.75,68.76,9995.0,68.76,68.78,68.75,68.76,9995.0
2024-01-19 15:30:00,68.77,68.78,68.72,68.73,71584.0,68.77,68.78,68.72,68.73,71584.0
2024-01-19 15:35:00,68.74,68.74,68.7,68.72,20430.0,68.74,68.74,68.7,68.72,20430.0
2024-01-19 15:40:00,68.73,68.73,68.69,68.71,26067.0,68.73,68.73,68.69,68.71,26067.0
2024-01-19 15:45:00,68.72,68.73,68.68,68.71,52056.0,68.72,68.73,68.68,68.71,52056.0
2024-01-19 15:50:00,68.72,68.83,68.72,68.81,65994.0,68.72,68.83,68.72,68.81,65994.0
2024-01-19 15:55:00,68.81,68.86,68.77,68.81,506508.0,68.81,68.86,68.77,68.81,506508.0
2024-01-22 09:30:00,68.88,68.91,68.72,68.88,38755.0,68.88,68.91,68.72,68.88,38755.0
2024-01-22 09:35:00,68.88,69.09,68.88,69.01,25662.0,68.88,69.09,68.88,69.01,25662.0
2024-01-22 09:40:00,69.03,69.37,69.03,69.28,31542.0,69.03,69.37,69.03,69.28,31542.0
2024-01-22 09:45:00,69.31,69.36,69.2,69.32,22001.0,69.31,69.36,69.2,69.32,22001.0
2024-01-22 09:50:00,69.32,69.43,69.09,69.2,51268.0,69.32,69.43,69.09,69.2,51268.0
2024-01-22 09:55:00,69.18,69.2,69.12,69.17,32655.0,69.18,69.2,69.12,69.17,32655.0
2024-01-22 10:00:00,69.19,69.32,69.12,69.27,53399.0,69.19,69.32,69.12,69.27,53399.0
2024-01-22 10:05:00,69.28,69.3,69.2,69.25,51082.0,69.28,69.3,69.2,69.25,51082.0
2024-01-22 10:10:00,69.27,69.35,69.23,69.33,31517.0,69.27,69.35,69.23,69.33,31517.0
2024-01-22 10:15:00,69.35,69.48,69.34,69.34,115874.0,69.35,69.48,69.34,69.34,115874.0
2024-01-22 10:20:00,69.36,69.59,69.35,69.56,60402.0,69.36,69.59,69.35,69.56,60402.0
2024-01-22 10:25:00,69.57,69.59,69.5,69.56,41063.0,69.57,69.59,69.5,69.56,41063.0
2024-01-22 10:30:00,69.55,69.65,69.47,69.6,76024.0,69.55,69.65,69.47,69.6,76024.0
2024-01-22 10:35:00,69.59,69.63,69.45,69.46,41822.0,69.59,69.63,69.45,69.46,41822.0
2024-01-22 10:40:00,69.46,69.63,69.46,69.63,23983.0,69.46,69.63,69.46,69.63,23983.0
2024-01-22 10:45:00,69.63,69.65,69.39,69.4,33392.0,69.63,69.65,69.39,69.4,33392.0
2024-01-22 10:50:00,69.4,69.55,69.37,69.5,48971.0,69.4,69.55,69.37,69.5,48971.0
2024-01-22 10:55:00,69.51,69.6,69.51,69.56,33131.0,69.51,69.6,69.51,69.56,33131.0
2024-01-22 11:00:00,69.56,69.57,69.43,69.46,28301.0,69.56,69.57,69.43,69.46,28301.0
2024-01-22 11:05:00,69.46,69.54,69.46,69.48,37993.0,69.46,69.54,69.46,69.48,37993.0
2024-01-22 11:10:00,69.48,69.61,69.48,69.58,32101.0,69.48,69.61,69.48,69.58,32101.0
2024-01-22 11:15:00,69.59,69.64,69.52,69.55,37652.0,69.59,69.64,69.52,69.55,37652.0
2024-01-22 11:20:00,69.56,69.82,69.54,69.81,107333.0,69.56,69.82,69.54,69.81,107333.0
2024-01-22 11:25:00,69.82,69.89,69.77,69.83,89247.0,69.82,69.89,69.77,69.83,89247.0
2024-01-22 11:30:00,69.84,69.86,69.75,69.75,40764.0,69.84,69.86,69.75,69.75,40764.0
2024-01-22 11:35:00,69.73,69.73,69.66,69.66,29834.0,69.73,69.73,69.66,69.66,29834.0
2024-01-22 11:40:00,69.63,69.7,69.58,69.65,40796.0,69.63,69.7,69.58,69.65,40796.0
2024-01-22 11:45:00,69.66,69.66,69.47,69.55,80227.0,69.66,69.66,69.47,69.55,80227.0
2024-01-22 11:50:00,69.56,69.68,69.56,69.65,24872.0,69.56,69.68,69.56,69.65,24872.0
2024-01-22 11:55:00,69.65,69.82,69.64,69.82,62912.0,69.65,69.82,69.64,69.82,62912.0
2024-01-22 12:00:00,69.85,69.94,69.83,69.88,32573.0,69.85,69.94,69.83,69.88,32573.0
2024-01-22 12:05:00,69.89,69.91,69.81,69.88,33568.0,69.89,69.91,69.81,69.88,33568.0
2024-01-22 12:10:00,69.88,70.0,69.85,69.98,84100.0,69.88,70.0,69.85,69.98,84100.0
2024-01-22 12:15:00,69.98,70.06,69.96,70.04,76796.0,69.98,70.06,69.96,70.04,76796.0
2024-01-22 12:20:00,70.04,70.07,70.01,70.04,104622.0,70.04,70.07,70.01,70.04,104622.0
2024-01-22 12:25:00,70.05,70.05,69.97,69.98,91204.0,70.05,70.05,69.97,69.98,91204.0
2024-01-22 12:30:00,69.98,70.0,69.92,69.99,106938.0,69.98,70.0,69.92,69.99,106938.0
2024-01-22 12:35:00,70.0,70.18,70.0,70.17,239903.0,70.0,70.18,70.0,70.17,239903.0
2024-01-22 12:40:00,70.18,70.19,70.07,70.11,437018.0,70.18,70.19,70.07,70.11,437018.0
2024-01-22 12:45:00,70.1,70.2,70.1,70.2,86112.0,70.1,70.2,70.1,70.2,86112.0
2024-01-22 12:50:00,70.21,70.24,70.19,70.21,35625.0,70.21,70.24,70.19,70.21,35625.0
2024-01-22 12:55:00,70.21,70.21,70.15,70.19,76958.0,70.21,70.21,70.15,70.19,76958.0
2024-01-22 13:00:00,70.19,70.31,70.19,70.31,65683.0,70.19,70.31,70.19,70.31,65683.0
2024-01-22 13:05:00,70.3,70.34,70.26,70.31,32198.0,70.3,70.34,70.26,70.31,32198.0
2024-01-22 13:10:00,70.31,70.48,70.31,70.48,49570.0,70.31,70.48,70.31,70.48,49570.0
2024-01-22 13:15:00,70.48,70.5,70.41,70.48,55715.0,70.48,70.5,70.41,70.48,55715.0
2024-01-22 13:20:00,70.48,70.48,70.35,70.38,48786.0,70.48,70.48,70.35,70.38,48786.0
2024-01-22 13:25:00,70.38,70.39,70.25,70.26,29885.0,70.38,70.39,70.25,70.26,29885.0
2024-01-22 13:30:00,70.26,70.34,70.23,70.34,21450.0,70.26,70.34,70.23,70.34,21450.0
2024-01-22 13:35:00,70.33,70.39,70.31,70.31,48782.0,70.33,70.39,70.31,70.31,48782.0
2024-01-22 13:40:00,70.3,70.34,70.25,70.34,42409.0,70.3,70.34,70.25,70.34,42409.0
2024-01-22 13:45:00,70.34,70.42,70.34,70.37,23257.0,70.34,70.42,70.34,70.37,23257.0
2024-01-22 13:50:00,70.37,70.42,70.37,70.38,30265.0,70.37,70.42,70.37,70.38,30265.0
2024-01-22 13:55:00,70.39,70.46,70.34,70.36,55554.0,70.39,70.46,70.34,70.36,55554.0
2024-01-22 14:00:00,70.36,70.37,70.19,70.2,29488.0,70.36,70.37,70.19,70.2,29488.0
2024-01-22 14:05:00,70.17,70.19,70.1,70.11,51846.0,70.17,70.19,70.1,70.11,51846.0
2024-01-22 14:10:00,70.11,70.14,69.87,69.88,81768.0,70.11,70.14,69.87,69.88,81768.0
2024-01-22 14:15:00,69.88,69.92,69.83,69.84,104825.0,69.88,69.92,69.83,69.84,104825.0
2024-01-22 14:20:00,69.84,69.86,69.65,69.76,71976.0,69.84,69.86,69.65,69.76,71976.0
2024-01-22 14:25:00,69.74,69.92,69.73,69.84,94859.0,69.74,69.92,69.73,69.84,94859.0
2024-01-22 14:30:00,69.84,69.9,69.84,69.86,25616.0,69.84,69.9,69.84,69.86,25616.0
2024-01-22 14:35:00,69.86,69.86,69.75,69.85,38996.0,69.86,69.86,69.75,69.85,38996.0
2024-01-22 14:40:00,69.85,69.85,69.79,69.82,12103.0,69.85,69.85,69.79,69.82,12103.0
2024-01-22 14:45:00,69.81,69.82,69.79,69.82,6020.0,69.81,69.82,69.79,69.82,6020.0
2024-01-22 14:50:00,69.81,69.84,69.79,69.79,8000.0,69.81,69.84,69.79,69.79,8000.0
2024-01-22 14:55:00,69.79,69.83,69.79,69.82,11315.0,69.79,69.83,69.79,69.82,11315.0
2024-01-22 15:00:00,69.83,69.84,69.8,69.84,9028.0,69.83,69.84,69.8,69.84,9028.0
2024-01-22 15:05:00,69.83,69.87,69.82,69.82,37061.0,69.83,69.87,69.82,69.82,37061.0
2024-01-22 15:10:00,69.82,69.87,69.81,69.87,24153.0,69.82,69.87,69.81,69.87,24153.0
2024-01-22 15:15:00,69.88,69.91,69.87,69.9,20044.0,69.88,69.91,69.87,69.9,20044.0
2024-01-22 15:20:00,69.91,69.91,69.78,69.78,31792.0,69.91,69.91,69.78,69.78,31792.0
2024-01-22 15:25:00,69.78,69.78,69.68,69.76,27048.0,69.78,69.78,69.68,69.76,27048.0
2024-01-22 15:30:00,69.76,69.76,69.69,69.72,21258.0,69.76,69.76,69.69,69.72,21258.0
2024-01-22 15:35:00,69.73,69.76,69.66,69.71,31938.0,69.73,69.76,69.66,69.71,31938.0
2024-01-22 15:40:00,69.71,69.76,69.71,69.72,38459.0,69.71,69.76,69.71,69.72,38459.0
2024-01-22 15:45:00,69.71,69.73,69.7,69.72,27358.0,69.71,69.73,69.7,69.72,27358.0
2024-01-22 15:50:00,69.72,69.74,69.69,69.72,68375.0,69.72,69.74,69.69,69.72,68375.0
2024-01-22 15:55:00,69.72,69.73,69.67,69.71,126123.0,69.72,69.73,69.67,69.71,126123.0
2024-01-23 09:30:00,69.34,69.5,69.33,69.43,30589.0,69.34,69.5,69.33,69.43,30589.0
2024-01-23 09:35:00,69.43,69.52,69.37,69.42,15593.0,69.43,69.52,69.37,69.42,15593.0
2024-01-23 09:40:00,69.43,69.59,69.37,69.59,33730.0,69.43,69.59,69.37,69.59,33730.0
2024-01-23 09:45:00,69.59,69.77,69.57,69.71,65665.0,69.59,69.77,69.57,69.71,65665.0
2024-01-23 09:50:00,69.71,69.75,69.53,69.56,60735.0,69.71,69.75,69.53,69.56,60735.0
2024-01-23 09:55:00,69.55,69.66,69.51,69.6,28811.0,69.55,69.66,69.51,69.6,28811.0
2024-01-23 10:00:00,69.63,69.65,69.5,69.6,30875.0,69.63,69.65,69.5,69.6,30875.0
2024-01-23 10:05:00,69.61,69.83,69.61,69.82,41301.0,69.61,69.83,69.61,69.82,41301.0
2024-01-23 10:10:00,69.82,69.88,69.76,69.83,42380.0,69.82,69.88,69.76,69.83,42380.0
2024-01-23 10:15:00,69.83,69.96,69.81,69.89,46937.0,69.83,69.96,69.81,69.89,46937.0
2024-01-23 10:20:00,69.9,70.03,69.9,69.91,36502.0,69.9,70.03,69.9,69.91,36502.0
2024-01-23 10:25:00,69.93,70.01,69.81,69.85,60935.0,69.93,70.01,69.81,69.85,60935.0
2024-01-23 10:30:00,69.86,70.01,69.77,69.78,41358.0,69.86,70.01,69.77,69.78,41358.0
2024-01-23 10:35:00,69.78,69.94,69.7,69.84,28839.0,69.78,69.94,69.7,69.84,28839.0
2024-01-23 10:40:00,69.87,69.87,69.72,69.74,10511.0,69.87,69.87,69.72,69.74,10511.0
2024-01-23 10:45:00,69.75,69.82,69.68,69.78,27245.0,69.75,69.82,69.68,69.78,27245.0
2024-01-23 10:50:00,69.77,69.77,69.63,69.7,60577.0,69.77,69.77,69.63,69.7,60577.0
2024-01-23 10:55:00,69.71,69.96,69.68,69.96,53689.0,69.71,69.96,69.68,69.96,53689.0
2024-01-23 11:00:00,69.97,70.03,69.93,69.98,44820.0,69.97,70.03,69.93,69.98,44820.0
2024-01-23 11:05:00,69.99,70.12,69.96,70.06,32933.0,69.99,70.12,69.96,70.06,32933.0
2024-01-23 11:10:00,70.06,70.25,70.05,70.2,82414.0,70.06,70.25,70.05,70.2,82414.0
2024-01-23 11:15:00,70.2,70.32,70.19,70.28,57295.0,70.2,70.32,70.19,70.28,57295.0
2024-01-23 11:20:00,70.3,70.33,70.21,70.27,45203.0,70.3,70.33,70.21,70.27,45203.0
2024-01-23 11:25:00,70.26,70.27,70.13,70.14,78538.0,70.26,70.27,70.13,70.14,78538.0
2024-01-23 11:30:00,70.14,70.17,69.98,69.98,65042.0,70.14,70.17,69.98,69.98,65042.0
2024-01-23 11:35:00,69.98,69.98,69.85,69.9,55281.0,69.98,69.98,69.85,69.9,55281.0
2024-01-23 11:40:00,69.89,69.92,69.73,69.92,77963.0,69.89,69.92,69.73,69.92,77963.0
2024-01-23 11:45:00,69.91,69.95,69.64,69.71,38930.0,69.91,69.95,69.64,69.71,38930.0
2024-01-23 11:50:00,69.71,69.75,69.62,69.67,41035.0,69.71,69.75,69.62,69.67,41035.0
2024-01-23 11:55:00,69.67,69.79,69.63,69.76,45293.0,69.67,69.79,69.63,69.76,45293.0
2024-01-23 12:00:00,69.76,69.92,69.76,69.92,36776.0,69.76,69.92,69.76,69.92,36776.0
2024-01-23 12:05:00,69.89,69.9,69.79,69.86,44989.0,69.89,69.9,69.79,69.86,44989.0
2024-01-23 12:10:00,69.85,69.85,69.69,69.79,32091.0,69.85,69.85,69.69,69.79,32091.0
2024-01-23 12:15:00,69.79,69.79,69.53,69.6,32422.0,69.79,69.79,69.53,69.6,32422.0
2024-01-23 12:20:00,69.59,69.64,69.56,69.61,21617.0,69.59,69.64,69.56,69.61,21617.0
2024-01-23 12:25:00,69.61,69.66,69.55,69.56,19966.0,69.61,69.66,69.55,69.56,19966.0
2024-01-23 12:30:00,69.55,69.61,69.52,69.61,21236.0,69.55,69.61,69.52,69.61,21236.0
2024-01-23 12:35:00,69.59,69.59,69.4,69.47,42336.0,69.59,69.59,69.4,69.47,42336.0
2024-01-23 12:40:00,69.47,69.58,69.46,69.52,33444.0,69.47,69.58,69.46,69.52,33444.0
2024-01-23 12:45:00,69.5,69.52,69.36,69.39,41081.0,69.5,69.52,69.36,69.39,41081.0
2024-01-23 12:50:00,69.39,69.45,69.36,69.41,35733.0,69.39,69.45,69.36,69.41,35733.0
2024-01-23 12:55:00,69.4,69.49,69.39,69.45,16846.0,69.4,69.49,69.39,69.45,16846.0
2024-01-23 13:00:00,69.46,69.46,69.28,69.33,34448.0,69.46,69.46,69.28,69.33,34448.0
2024-01-23 13:05:00,69.32,69.36,69.28,69.3,29528.0,69.32,69.36,69.28,69.3,29528.0
2024-01-23 13:10:00,69.3,69.37,69.28,69.35,23029.0,69.3,69.37,69.28,69.35,23029.0
2024-01-23 13:15:00,69.34,69.36,69.24,69.28,21083.0,69.34,69.36,69.24,69.28,21083.0
2024-01-23 13:20:00,69.27,69.27,69.12,69.2,54440.0,69.27,69.27,69.12,69.2,54440.0
2024-01-23 13:25:00,69.2,69.3,69.18,69.28,21222.0,69.2,69.3,69.18,69.28,21222.0
2024-01-23 13:30:00,69.27,69.31,69.23,69.3,20375.0,69.27,69.31,69.23,69.3,20375.0
2024-01-23 13:35:00,69.28,69.34,69.24,69.28,20198.0,69.28,69.34,69.24,69.28,20198.0
2024-01-23 13:40:00,69.3,69.31,69.23,69.31,40257.0,69.3,69.31,69.23,69.31,40257.0
2024-01-23 13:45:00,69.29,69.38,69.28,69.33,14274.0,69.29,69.38,69.28,69.33,14274.0
2024-01-23 13:50:00,69.33,69.42,69.32,69.39,19105.0,69.33,69.42,69.32,69.39,19105.0
2024-01-23 13:55:00,69.38,69.4,69.34,69.35,25373.0,69.38,69.4,69.34,69.35,25373.0
2024-01-23 14:00:00,69.35,69.4,69.32,69.39,133876.0,69.35,69.4,69.32,69.39,133876.0
2024-01-23 14:05:00,69.4,69.47,69.39,69.47,25880.0,69.4,69.47,69.39,69.47,25880.0
2024-01-23 14:10:00,69.48,69.48,69.41,69.46,21693.0,69.48,69.48,69.41,69.46,21693.0
2024-01-23 14:15:00,69.46,69.57,69.46,69.57,25112.0,69.46,69.57,69.46,69.57,25112.0
2024-01-23 14:20:00,69.57,69.57,69.38,69.44,28450.0,69.57,69.57,69.38,69.44,28450.0
2024-01-23 14:25:00,69.44,69.53,69.37,69.52,60594.0,69.44,69.53,69.37,69.52,60594.0
2024-01-23 14:30:00,69.51,69.58,69.49,69.52,75582.0,69.51,69.58,69.49,69.52,75582.0
2024-01-23 14:35:00,69.52,69.53,69.5,69.51,9939.0,69.52,69.53,69.5,69.51,9939.0
2024-01-23 14:40:00,69.5,69.53,69.48,69.53,26835.0,69.5,69.53,69.48,69.53,26835.0
2024-01-23 14:45:00,69.54,69.61,69.54,69.61,15405.0,69.54,69.61,69.54,69.61,15405.0
2024-01-23 14:50:00,69.6,69.63,69.58,69.61,10261.0,69.6,69.63,69.58,69.61,10261.0
2024-01-23 14:55:00,69.62,69.63,69.59,69.6,11515.0,69.62,69.63,69.59,69.6,11515.0
2024-01-23 15:00:00,69.6,69.65,69.59,69.65,9355.0,69.6,69.65,69.59,69.65,9355.0
2024-01-23 15:05:00,69.64,69.64,69.59,69.64,9343.0,69.64,69.64,69.59,69.64,9343.0
2024-01-23 15:10:00,69.64,69.65,69.61,69.64,10955.0,69.64,69.65,69.61,69.64,10955.0
2024-01-23 15:15:00,69.64,69.65,69.62,69.63,9588.0,69.64,69.65,69.62,69.63,9588.0
2024-01-23 15:20:00,69.63,69.65,69.61,69.63,10965.0,69.63,69.65,69.61,69.63,10965.0
2024-01-23 15:25:00,69.64,69.65,69.61,69.63,7591.0,69.64,69.65,69.61,69.63,7591.0
2024-01-23 15:30:00,69.63,69.64,69.61,69.64,5900.0,69.63,69.64,69.61,69.64,5900.0
2024-01-23 15:35:00,69.64,69.64,69.62,69.63,6565.0,69.64,69.64,69.62,69.63,6565.0
2024-01-23 15:40:00,69.63,69.64,69.61,69.64,9070.0,69.63,69.64,69.61,69.64,9070.0
2024-01-23 15:45:00,69.64,69.64,69.6,69.61,20998.0,69.64,69.64,69.6,69.61,20998.0
2024-01-23 15:50:00,69.62,69.65,69.6,69.65,12508.0,69.62,69.65,69.6,69.65,12508.0
2024-01-23 15:55:00,69.66,69.67,69.63,69.65,44293.0,69.66,69.67,69.63,69.65,44293.0
2024-01-24 09:30:00,69.97,70.0,69.79,69.9,20263.0,69.97,70.0,69.79,69.9,20263.0
2024-01-24 09:35:00,69.91,70.16,69.9,70.05,49489.0,69.91,70.16,69.9,70.05,49489.0
2024-01-24 09:40:00,70.04,70.29,70.01,70.16,38526.0,70.04,70.29,70.01,70.16,38526.0
2024-01-24 09:45:00,70.14,70.28,70.1,70.23,10912.0,70.14,70.28,70.1,70.23,10912.0
2024-01-24 09:50:00,70.2,70.25,70.01,70.02,35714.0,70.2,70.25,70.01,70.02,35714.0
2024-01-24 09:55:00,70.08,70.11,69.77,69.83,26755.0,70.08,70.11,69.77,69.83,26755.0
2024-01-24 10:00:00,69.82,69.86,69.7,69.78,46902.0,69.82,69.86,69.7,69.78,46902.0
2024-01-24 10:05:00,69.77,69.81,69.66,69.73,19041.0,69.77,69.81,69.66,69.73,19041.0
2024-01-24 10:10:00,69.7,69.89,69.69,69.83,32422.0,69.7,69.89,69.69,69.83,32422.0
2024-01-24 10:15:00,69.81,69.97,69.8,69.8,33651.0,69.81,69.97,69.8,69.8,33651.0
2024-01-24 10:20:00,69.79,69.89,69.77,69.89,30502.0,69.79,69.89,69.77,69.89,30502.0
2024-01-24 10:25:00,69.88,69.91,69.8,69.89,42125.0,69.88,69.91,69.8,69.89,42125.0
2024-01-24 10:30:00,70.0,70.38,69.84,70.1,190178.0,70.0,70.38,69.84,70.1,190178.0
2024-01-24 10:35:00,70.12,70.12,69.74,69.87,113779.0,70.12,70.12,69.74,69.87,113779.0
2024-01-24 10:40:00,69.87,70.17,69.82,70.12,91067.0,69.87,70.17,69.82,70.12,91067.0
2024-01-24 10:45:00,70.13,70.24,70.1,70.12,84700.0,70.13,70.24,70.1,70.12,84700.0
2024-01-24 10:50:00,70.13,70.14,69.94,70.05,59152.0,70.13,70.14,69.94,70.05,59152.0
2024-01-24 10:55:00,70.03,70.16,70.02,70.16,30412.0,70.03,70.16,70.02,70.16,30412.0
2024-01-24 11:00:00,70.16,70.37,70.16,70.33,128038.0,70.16,70.37,70.16,70.33,128038.0
2024-01-24 11:05:00,70.33,70.43,70.3,70.37,119260.0,70.33,70.43,70.3,70.37,119260.0
2024-01-24 11:10:00,70.35,70.51,70.35,70.47,71826.0,70.35,70.51,70.35,70.47,71826.0
2024-01-24 11:15:00,70.47,70.53,70.39,70.5,62877.0,70.47,70.53,70.39,70.5,62877.0
2024-01-24 11:20:00,70.5,70.57,70.25,70.25,102772.0,70.5,70.57,70.25,70.25,102772.0
2024-01-24 11:25:00,70.26,70.43,70.21,70.41,73456.0,70.26,70.43,70.21,70.41,73456.0
2024-01-24 11:30:00,70.42,70.63,70.38,70.62,90965.0,70.42,70.63,70.38,70.62,90965.0
2024-01-24 11:35:00,70.61,70.68,70.55,70.65,163822.0,70.61,70.68,70.55,70.65,163822.0
2024-01-24 11:40:00,70.65,70.76,70.65,70.69,72056.0,70.65,70.76,70.65,70.69,72056.0
2024-01-24 11:45:00,70.68,70.73,70.63,70.68,105500.0,70.68,70.73,70.63,70.68,105500.0
2024-01-24 11:50:00,70.7,70.81,70.7,70.79,70416.0,70.7,70.81,70.7,70.79,70416.0
2024-01-24 11:55:00,70.79,70.88,70.75,70.83,64642.0,70.79,70.88,70.75,70.83,64642.0
2024-01-24 12:00:00,70.83,70.84,70.71,70.75,72663.0,70.83,70.84,70.71,70.75,72663.0
2024-01-24 12:05:00,70.76,70.76,70.58,70.59,115228.0,70.76,70.76,70.58,70.59,115228.0
2024-01-24 12:10:00,70.59,70.68,70.59,70.66,47787.0,70.59,70.68,70.59,70.66,47787.0
2024-01-24 12:15:00,70.65,70.68,70.47,70.49,80523.0,70.65,70.68,70.47,70.49,80523.0
2024-01-24 12:20:00,70.49,70.62,70.49,70.59,36760.0,70.49,70.62,70.49,70.59,36760.0
2024-01-24 12:25:00,70.6,70.6,70.49,70.52,34325.0,70.6,70.6,70.49,70.52,34325.0
2024-01-24 12:30:00,70.51,70.52,70.24,70.27,103691.0,70.51,70.52,70.24,70.27,103691.0
2024-01-24 12:35:00,70.27,70.4,70.2,70.36,93011.0,70.27,70.4,70.2,70.36,93011.0
2024-01-24 12:40:00,70.37,70.44,70.36,70.43,32004.0,70.37,70.44,70.36,70.43,32004.0
2024-01-24 12:45:00,70.44,70.46,70.28,70.29,51805.0,70.44,70.46,70.28,70.29,51805.0
2024-01-24 12:50:00,70.3,70.38,70.3,70.34,22645.0,70.3,70.38,70.3,70.34,22645.0
2024-01-24 12:55:00,70.34,70.46,70.34,70.42,74012.0,70.34,70.46,70.34,70.42,74012.0
2024-01-24 13:00:00,70.42,70.42,70.3,70.33,46961.0,70.42,70.42,70.3,70.33,46961.0
2024-01-24 13:05:00,70.34,70.37,70.22,70.26,37651.0,70.34,70.37,70.22,70.26,37651.0
2024-01-24 13:10:00,70.26,70.29,70.22,70.24,20700.0,70.26,70.29,70.22,70.24,20700.0
2024-01-24 13:15:00,70.24,70.25,70.06,70.1,103061.0,70.24,70.25,70.06,70.1,103061.0
2024-01-24 13:20:00,70.1,70.13,70.06,70.09,18745.0,70.1,70.13,70.06,70.09,18745.0
2024-01-24 13:25:00,70.09,70.12,70.01,70.05,31194.0,70.09,70.12,70.01,70.05,31194.0
2024-01-24 13:30:00,70.05,70.17,70.04,70.14,35377.0,70.05,70.17,70.04,70.14,35377.0
2024-01-24 13:35:00,70.14,70.22,70.13,70.16,28572.0,70.14,70.22,70.13,70.16,28572.0
2024-01-24 13:40:00,70.15,70.16,69.92,69.94,55410.0,70.15,70.16,69.92,69.94,55410.0
2024-01-24 13:45:00,69.93,70.07,69.92,70.06,46050.0,69.93,70.07,69.92,70.06,46050.0
2024-01-24 13:50:00,70.05,70.05,69.92,69.96,41134.0,70.05,70.05,69.92,69.96,41134.0
2024-01-24 13:55:00,69.98,70.03,69.97,70.01,32741.0,69.98,70.03,69.97,70.01,32741.0
2024-01-24 14:00:00,70.01,70.07,69.94,69.99,44854.0,70.01,70.07,69.94,69.99,44854.0
2024-01-24 14:05:00,69.98,70.09,69.96,70.06,27019.0,69.98,70.09,69.96,70.06,27019.0
2024-01-24 14:10:00,70.06,70.11,69.98,70.0,53205.0,70.06,70.11,69.98,70.0,53205.0
2024-01-24 14:15:00,70.01,70.13,70.0,70.09,64610.0,70.01,70.13,70.0,70.09,64610.0
2024-01-24 14:20:00,70.07,70.08,69.99,70.02,39494.0,70.07,70.08,69.99,70.02,39494.0
2024-01-24 14:25:00,70.03,70.23,70.03,70.18,73040.0,70.03,70.23,70.03,70.18,73040.0
2024-01-24 14:30:00,70.17,70.21,70.15,70.21,33719.0,70.17,70.21,70.15,70.21,33719.0
2024-01-24 14:35:00,70.21,70.31,70.2,70.28,40554.0,70.21,70.31,70.2,70.28,40554.0
2024-01-24 14:40:00,70.27,70.28,70.22,70.26,26646.0,70.27,70.28,70.22,70.26,26646.0
2024-01-24 14:45:00,70.26,70.26,70.21,70.23,25114.0,70.26,70.26,70.21,70.23,25114.0
2024-01-24 14:50:00,70.23,70.24,70.15,70.15,41197.0,70.23,70.24,70.15,70.15,41197.0
2024-01-24 14:55:00,70.16,70.25,70.15,70.25,45782.0,70.16,70.25,70.15,70.25,45782.0
2024-01-24 15:00:00,70.24,70.33,70.23,70.31,33884.0,70.24,70.33,70.23,70.31,33884.0
2024-01-24 15:05:00,70.32,70.38,70.31,70.34,34234.0,70.32,70.38,70.31,70.34,34234.0
2024-01-24 15:10:00,70.33,70.38,70.31,70.35,54444.0,70.33,70.38,70.31,70.35,54444.0
2024-01-24 15:15:00,70.34,70.35,70.32,70.34,29888.0,70.34,70.35,70.32,70.34,29888.0
2024-01-24 15:20:00,70.34,70.34,70.27,70.27,47327.0,70.34,70.34,70.27,70.27,47327.0
2024-01-24 15:25:00,70.28,70.29,70.25,70.28,26652.0,70.28,70.29,70.25,70.28,26652.0
2024-01-24 15:30:00,70.27,70.29,70.25,70.28,20761.0,70.27,70.29,70.25,70.28,20761.0
2024-01-24 15:35:00,70.29,70.37,70.28,70.37,53724.0,70.29,70.37,70.28,70.37,53724.0
2024-01-24 15:40:00,70.37,70.39,70.31,70.38,39717.0,70.37,70.39,70.31,70.38,39717.0
2024-01-24 15:45:00,70.38,70.45,70.37,70.43,56680.0,70.38,70.45,70.37,70.43,56680.0
2024-01-24 15:50:00,70.44,70.47,70.42,70.47,45507.0,70.44,70.47,70.42,70.47,45507.0
2024-01-24 15:55:00,70.47,70.56,70.46,70.54,160154.0,70.47,70.56,70.46,70.54,160154.0
2024-01-25 09:30:00,71.48,71.51,71.33,71.41,80123.0,71.48,71.51,71.33,71.41,80123.0
2024-01-25 09:35:00,71.42,71.47,71.35,71.46,76917.0,71.42,71.47,71.35,71.46,76917.0
2024-01-25 09:40:00,71.47,71.48,71.29,71.37,43923.0,71.47,71.48,71.29,71.37,43923.0
2024-01-25 09:45:00,71.39,71.63,71.39,71.56,102456.0,71.39,71.63,71.39,71.56,102456.0
2024-01-25 09:50:00,71.56,71.7,71.55,71.64,68698.0,71.56,71.7,71.55,71.64,68698.0
2024-01-25 09:55:00,71.65,71.68,71.63,71.65,32925.0,71.65,71.68,71.63,71.65,32925.0
2024-01-25 10:00:00,71.66,71.67,71.57,71.63,40875.0,71.66,71.67,71.57,71.63,40875.0
2024-01-25 10:05:00,71.63,71.65,71.48,71.56,45522.0,71.63,71.65,71.48,71.56,45522.0
2024-01-25 10:10:00,71.57,71.63,71.5,71.51,37921.0,71.57,71.63,71.5,71.51,37921.0
2024-01-25 10:15:00,71.52,71.59,71.45,71.45,24236.0,71.52,71.59,71.45,71.45,24236.0
2024-01-25 10:20:00,71.47,71.49,71.4,71.41,18621.0,71.47,71.49,71.4,71.41,18621.0
2024-01-25 10:25:00,71.42,71.46,71.31,71.38,23041.0,71.42,71.46,71.31,71.38,23041.0
2024-01-25 10:30:00,71.39,71.44,71.19,71.25,45382.0,71.39,71.44,71.19,71.25,45382.0
2024-01-25 10:35:00,71.25,71.28,71.01,71.03,60352.0,71.25,71.28,71.01,71.03,60352.0
2024-01-25 10:40:00,71.04,71.23,71.04,71.23,38627.0,71.04,71.23,71.04,71.23,38627.0
2024-01-25 10:45:00,71.23,71.29,71.19,71.23,30541.0,71.23,71.29,71.19,71.23,30541.0
2024-01-25 10:50:00,71.23,71.37,71.2,71.23,38363.0,71.23,71.37,71.2,71.23,38363.0
2024-01-25 10:55:00,71.22,71.28,71.1,71.13,39219.0,71.22,71.28,71.1,71.13,39219.0
2024-01-25 11:00:00,71.12,71.3,71.09,71.28,37678.0,71.12,71.3,71.09,71.28,37678.0
2024-01-25 11:05:00,71.28,71.32,71.25,71.28,22742.0,71.28,71.32,71.25,71.28,22742.0
2024-01-25 11:10:00,71.28,71.34,71.21,71.28,31041.0,71.28,71.34,71.21,71.28,31041.0
2024-01-25 11:15:00,71.27,71.41,71.27,71.37,28685.0,71.27,71.41,71.27,71.37,28685.0
2024-01-25 11:20:00,71.36,71.37,71.23,71.34,60808.0,71.36,71.37,71.23,71.34,60808.0
2024-01-25 11:25:00,71.35,71.38,71.26,71.34,34316.0,71.35,71.38,71.26,71.34,34316.0
2024-01-25 11:30:00,71.35,71.47,71.33,71.44,51389.0,71.35,71.47,71.33,71.44,51389.0
2024-01-25 11:35:00,71.45,71.5,71.43,71.44,33836.0,71.45,71.5,71.43,71.44,33836.0
2024-01-25 11:40:00,71.45,71.51,71.44,71.5,33016.0,71.45,71.51,71.44,71.5,33016.0
2024-01-25 11:45:00,71.51,71.56,71.47,71.53,41122.0,71.51,71.56,71.47,71.53,41122.0
2024-01-25 11:50:00,71.53,71.67,71.52,71.67,64007.0,71.53,71.67,71.52,71.67,64007.0
2024-01-25 11:55:00,71.67,71.69,71.49,71.51,43602.0,71.67,71.69,71.49,71.51,43602.0
2024-01-25 12:00:00,71.51,71.61,71.46,71.6,39020.0,71.51,71.61,71.46,71.6,39020.0
2024-01-25 12:05:00,71.6,71.63,71.53,71.61,25237.0,71.6,71.63,71.53,71.61,25237.0
2024-01-25 12:10:00,71.62,71.67,71.59,71.63,15890.0,71.62,71.67,71.59,71.63,15890.0
2024-01-25 12:15:00,71.62,71.65,71.45,71.5,496229.0,71.62,71.65,71.45,71.5,496229.0
2024-01-25 12:20:00,71.49,71.49,71.35,71.38,54394.0,71.49,71.49,71.35,71.38,54394.0
2024-01-25 12:25:00,71.38,71.42,71.33,71.34,46920.0,71.38,71.42,71.33,71.34,46920.0
2024-01-25 12:30:00,71.34,71.48,71.32,71.44,62977.0,71.34,71.48,71.32,71.44,62977.0
2024-01-25 12:35:00,71.43,71.51,71.42,71.5,28096.0,71.43,71.51,71.42,71.5,28096.0
2024-01-25 12:40:00,71.52,71.56,71.47,71.55,33078.0,71.52,71.56,71.47,71.55,33078.0
2024-01-25 12:45:00,71.57,71.58,71.47,71.51,22355.0,71.57,71.58,71.47,71.51,22355.0
2024-01-25 12:50:00,71.52,71.58,71.52,71.56,16448.0,71.52,71.58,71.52,71.56,16448.0
2024-01-25 12:55:00,71.56,71.65,71.56,71.63,30302.0,71.56,71.65,71.56,71.63,30302.0
2024-01-25 13:00:00,71.64,71.66,71.62,71.65,29620.0,71.64,71.66,71.62,71.65,29620.0
2024-01-25 13:05:00,71.64,71.76,71.63,71.7,87968.0,71.64,71.76,71.63,71.7,87968.0
2024-01-25 13:10:00,71.71,71.76,71.69,71.73,22060.0,71.71,71.76,71.69,71.73,22060.0
2024-01-25 13:15:00,71.73,71.78,71.72,71.78,16787.0,71.73,71.78,71.72,71.78,16787.0
2024-01-25 13:20:00,71.78,71.93,71.76,71.85,75178.0,71.78,71.93,71.76,71.85,75178.0
2024-01-25 13:25:00,71.85,71.87,71.78,71.87,30100.0,71.85,71.87,71.78,71.87,30100.0
2024-01-25 13:30:00,71.88,72.01,71.87,71.97,56961.0,71.88,72.01,71.87,71.97,56961.0
2024-01-25 13:35:00,72.0,72.02,71.88,71.91,49816.0,72.0,72.02,71.88,71.91,49816.0
2024-01-25 13:40:00,71.91,71.99,71.9,71.99,45349.0,71.91,71.99,71.9,71.99,45349.0
2024-01-25 13:45:00,71.99,72.0,71.94,71.94,26545.0,71.99,72.0,71.94,71.94,26545.0
2024-01-25 13:50:00,71.95,72.01,71.91,71.98,24552.0,71.95,72.01,71.91,71.98,24552.0
2024-01-25 13:55:00,71.98,71.99,71.84,71.87,29526.0,71.98,71.99,71.84,71.87,29526.0
2024-01-25 14:00:00,71.89,71.9,71.81,71.83,23251.0,71.89,71.9,71.81,71.83,23251.0
2024-01-25 14:05:00,71.84,71.96,71.84,71.94,35299.0,71.84,71.96,71.84,71.94,35299.0
2024-01-25 14:10:00,71.94,72.12,71.94,72.12,25702.0,71.94,72.12,71.94,72.12,25702.0
2024-01-25 14:15:00,72.13,72.13,72.07,72.11,34986.0,72.13,72.13,72.07,72.11,34986.0
2024-01-25 14:20:00,72.1,72.18,72.09,72.13,48872.0,72.1,72.18,72.09,72.13,48872.0
2024-01-25 14:25:00,72.14,72.36,72.13,72.32,67583.0,72.14,72.36,72.13,72.32,67583.0
2024-01-25 14:30:00,72.32,72.41,72.3,72.39,59357.0,72.32,72.41,72.3,72.39,59357.0
2024-01-25 14:35:00,72.4,72.4,72.35,72.37,26962.0,72.4,72.4,72.35,72.37,26962.0
2024-01-25 14:40:00,72.36,72.39,72.34,72.39,11956.0,72.36,72.39,72.34,72.39,11956.0
2024-01-25 14:45:00,72.4,72.42,72.37,72.38,12002.0,72.4,72.42,72.37,72.38,12002.0
2024-01-25 14:50:00,72.39,72.45,72.36,72.37,22484.0,72.39,72.45,72.36,72.37,22484.0
2024-01-25 14:55:00,72.37,72.38,72.33,72.37,32411.0,72.37,72.38,72.33,72.37,32411.0
2024-01-25 15:00:00,72.36,72.39,72.34,72.38,22351.0,72.36,72.39,72.34,72.38,22351.0
2024-01-25 15:05:00,72.38,72.4,72.32,72.33,10758.0,72.38,72.4,72.32,72.33,10758.0
2024-01-25 15:10:00,72.33,72.33,72.28,72.28,31465.0,72.33,72.33,72.28,72.28,31465.0
2024-01-25 15:15:00,72.28,72.3,72.22,72.25,38035.0,72.28,72.3,72.22,72.25,38035.0
2024-01-25 15:20:00,72.25,72.27,72.23,72.27,21640.0,72.25,72.27,72.23,72.27,21640.0
2024-01-25 15:25:00,72.27,72.3,72.25,72.29,27386.0,72.27,72.3,72.25,72.29,27386.0
2024-01-25 15:30:00,72.29,72.29,72.23,72.27,35998.0,72.29,72.29,72.23,72.27,35998.0
2024-01-25 15:35:00,72.27,72.28,72.25,72.27,22172.0,72.27,72.28,72.25,72.27,22172.0
2024-01-25 15:40:00,72.26,72.27,72.23,72.24,39893.0,72.26,72.27,72.23,72.24,39893.0
2024-01-25 15:45:00,72.24,72.25,72.22,72.23,115681.0,72.24,72.25,72.22,72.23,115681.0
2024-01-25 15:50:00,72.24,72.29,72.23,72.28,161637.0,72.24,72.29,72.23,72.28,161637.0
2024-01-25 15:55:00,72.28,72.28,72.18,72.22,306274.0,72.28,72.28,72.18,72.22,306274.0
2024-01-26 09:30:00,71.98,72.14,71.97,72.07,56928.0,71.98,72.14,71.97,72.07,56928.0
2024-01-26 09:35:00,72.08,72.14,72.07,72.12,27313.0,72.08,72.14,72.07,72.12,27313.0
2024-01-26 09:40:00,72.13,72.16,72.03,72.06,41022.0,72.13,72.16,72.03,72.06,41022.0
2024-01-26 09:45:00,72.06,72.2,72.04,72.2,31115.0,72.06,72.2,72.04,72.2,31115.0
2024-01-26 09:50:00,72.2,72.22,72.15,72.18,24204.0,72.2,72.22,72.15,72.18,24204.0
2024-01-26 09:55:00,72.18,72.19,72.1,72.16,24365.0,72.18,72.19,72.1,72.16,24365.0
2024-01-26 10:00:00,72.15,72.2,71.98,72.08,74520.0,72.15,72.2,71.98,72.08,74520.0
2024-01-26 10:05:00,72.08,72.15,72.06,72.09,98745.0,72.08,72.15,72.06,72.09,98745.0
2024-01-26 10:10:00,72.1,72.18,72.05,72.18,61001.0,72.1,72.18,72.05,72.18,61001.0
2024-01-26 10:15:00,72.19,72.19,72.09,72.19,45319.0,72.19,72.19,72.09,72.19,45319.0
2024-01-26 10:20:00,72.21,72.32,72.2,72.3,91363.0,72.21,72.32,72.2,72.3,91363.0
2024-01-26 10:25:00,72.29,72.52,72.27,72.38,78237.0,72.29,72.52,72.27,72.38,78237.0
2024-01-26 10:30:00,72.38,72.51,72.33,72.5,59969.0,72.38,72.51,72.33,72.5,59969.0
2024-01-26 10:35:00,72.5,72.54,72.45,72.54,61886.0,72.5,72.54,72.45,72.54,61886.0
2024-01-26 10:40:00,72.55,72.59,72.51,72.55,55767.0,72.55,72.59,72.51,72.55,55767.0
2024-01-26 10:45:00,72.55,72.55,72.36,72.36,27680.0,72.55,72.55,72.36,72.36,27680.0
2024-01-26 10:50:00,72.35,72.35,72.19,72.23,66778.0,72.35,72.35,72.19,72.23,66778.0
2024-01-26 10:55:00,72.21,72.27,72.15,72.19,34396.0,72.21,72.27,72.15,72.19,34396.0
2024-01-26 11:00:00,72.19,72.21,72.07,72.19,42973.0,72.19,72.21,72.07,72.19,42973.0
2024-01-26 11:05:00,72.17,72.18,72.03,72.04,29843.0,72.17,72.18,72.03,72.04,29843.0
2024-01-26 11:10:00,72.03,72.16,71.99,72.14,38079.0,72.03,72.16,71.99,72.14,38079.0
2024-01-26 11:15:00,72.13,72.13,71.83,71.85,51197.0,72.13,72.13,71.83,71.85,51197.0
2024-01-26 11:20:00,71.86,71.86,71.61,71.65,30445.0,71.86,71.86,71.61,71.65,30445.0
2024-01-26 11:25:00,71.65,71.79,71.62,71.64,39045.0,71.65,71.79,71.62,71.64,39045.0
2024-01-26 11:30:00,71.65,71.74,71.61,71.66,54352.0,71.65,71.74,71.61,71.66,54352.0
2024-01-26 11:35:00,71.68,71.68,71.55,71.56,29206.0,71.68,71.68,71.55,71.56,29206.0
2024-01-26 11:40:00,71.55,71.58,71.39,71.42,69391.0,71.55,71.58,71.39,71.42,69391.0
2024-01-26 11:45:00,71.43,71.48,71.36,71.39,27037.0,71.43,71.48,71.36,71.39,27037.0
2024-01-26 11:50:00,71.39,71.48,71.36,71.47,25500.0,71.39,71.48,71.36,71.47,25500.0
2024-01-26 11:55:00,71.48,71.51,71.31,71.38,41730.0,71.48,71.51,71.31,71.38,41730.0
2024-01-26 12:00:00,71.37,71.38,71.24,71.34,28027.0,71.37,71.38,71.24,71.34,28027.0
2024-01-26 12:05:00,71.32,71.39,71.29,71.38,20540.0,71.32,71.39,71.29,71.38,20540.0
2024-01-26 12:10:00,71.34,71.35,71.22,71.22,28606.0,71.34,71.35,71.22,71.22,28606.0
2024-01-26 12:15:00,71.21,71.24,71.13,71.22,36649.0,71.21,71.24,71.13,71.22,36649.0
2024-01-26 12:20:00,71.21,71.29,71.17,71.27,20107.0,71.21,71.29,71.17,71.27,20107.0
2024-01-26 12:25:00,71.29,71.39,71.27,71.32,29842.0,71.29,71.39,71.27,71.32,29842.0
2024-01-26 12:30:00,71.34,71.37,71.24,71.34,15628.0,71.34,71.37,71.24,71.34,15628.0
2024-01-26 12:35:00,71.37,71.39,71.17,71.18,29874.0,71.37,71.39,71.17,71.18,29874.0
2024-01-26 12:40:00,71.18,71.38,71.17,71.37,16277.0,71.18,71.38,71.17,71.37,16277.0
2024-01-26 12:45:00,71.38,71.52,71.35,71.49,39382.0,71.38,71.52,71.35,71.49,39382.0
2024-01-26 12:50:00,71.49,71.59,71.41,71.59,26171.0,71.49,71.59,71.41,71.59,26171.0
2024-01-26 12:55:00,71.6,71.68,71.57,71.68,11519.0,71.6,71.68,71.57,71.68,11519.0
2024-01-26 13:00:00,71.69,71.85,71.67,71.85,41860.0,71.69,71.85,71.67,71.85,41860.0
2024-01-26 13:05:00,71.86,72.13,71.86,72.1,138014.0,71.86,72.13,71.86,72.1,138014.0
2024-01-26 13:10:00,72.11,72.17,72.04,72.15,32714.0,72.11,72.17,72.04,72.15,32714.0
2024-01-26 13:15:00,72.15,72.29,72.08,72.28,68216.0,72.15,72.29,72.08,72.28,68216.0
2024-01-26 13:20:00,72.29,72.47,72.28,72.45,81905.0,72.29,72.47,72.28,72.45,81905.0
2024-01-26 13:25:00,72.47,72.76,72.45,72.71,161145.0,72.47,72.76,72.45,72.71,161145.0
2024-01-26 13:30:00,72.72,73.06,72.72,73.05,93270.0,72.72,73.06,72.72,73.05,93270.0
2024-01-26 13:35:00,73.06,73.13,72.96,73.05,80334.0,73.06,73.13,72.96,73.05,80334.0
2024-01-26 13:40:00,73.06,73.1,72.44,72.65,90785.0,73.06,73.1,72.44,72.65,90785.0
2024-01-26 13:45:00,72.67,72.71,72.49,72.56,43249.0,72.67,72.71,72.49,72.56,43249.0
2024-01-26 13:50:00,72.55,72.64,72.46,72.46,38083.0,72.55,72.64,72.46,72.46,38083.0
2024-01-26 13:55:00,72.51,72.57,72.38,72.52,40354.0,72.51,72.57,72.38,72.52,40354.0
2024-01-26 14:00:00,72.5,72.82,72.49,72.78,77406.0,72.5,72.82,72.49,72.78,77406.0
2024-01-26 14:05:00,72.77,72.87,72.72,72.75,33174.0,72.77,72.87,72.72,72.75,33174.0
2024-01-26 14:10:00,72.78,72.89,72.72,72.79,26478.0,72.78,72.89,72.72,72.79,26478.0
2024-01-26 14:15:00,72.79,72.91,72.79,72.85,26561.0,72.79,72.91,72.79,72.85,26561.0
2024-01-26 14:20:00,72.87,72.98,72.87,72.93,31646.0,72.87,72.98,72.87,72.93,31646.0
2024-01-26 14:25:00,72.94,72.98,72.81,72.94,66875.0,72.94,72.98,72.81,72.94,66875.0
2024-01-26 14:30:00,72.93,72.96,72.84,72.86,42299.0,72.93,72.96,72.84,72.86,42299.0
2024-01-26 14:35:00,72.85,72.9,72.82,72.89,18596.0,72.85,72.9,72.82,72.89,18596.0
2024-01-26 14:40:00,72.88,72.97,72.84,72.95,10800.0,72.88,72.97,72.84,72.95,10800.0
2024-01-26 14:45:00,72.95,72.95,72.88,72.93,25018.0,72.95,72.95,72.88,72.93,25018.0
2024-01-26 14:50:00,72.95,72.98,72.92,72.95,88776.0,72.95,72.98,72.92,72.95,88776.0
2024-01-26 14:55:00,72.95,73.06,72.95,73.01,272467.0,72.95,73.06,72.95,73.01,272467.0
2024-01-26 15:00:00,73.01,73.06,72.89,72.92,100986.0,73.01,73.06,72.89,72.92,100986.0
2024-01-26 15:05:00,72.92,72.99,72.92,72.98,45349.0,72.92,72.99,72.92,72.98,45349.0
2024-01-26 15:10:00,73.0,73.04,72.98,73.01,17613.0,73.0,73.04,72.98,73.01,17613.0
2024-01-26 15:15:00,73.02,73.02,72.95,73.0,19369.0,73.02,73.02,72.95,73.0,19369.0
2024-01-26 15:20:00,73.0,73.03,72.98,72.98,46938.0,73.0,73.03,72.98,72.98,46938.0
2024-01-26 15:25:00,72.97,73.02,72.95,73.01,32398.0,72.97,73.02,72.95,73.01,32398.0
2024-01-26 15:30:00,73.0,73.07,72.99,73.06,82412.0,73.0,73.07,72.99,73.06,82412.0
2024-01-26 15:35:00,73.06,73.11,73.05,73.1,39064.0,73.06,73.11,73.05,73.1,39064.0
2024-01-26 15:40:00,73.1,73.11,73.06,73.08,56132.0,73.1,73.11,73.06,73.08,56132.0
2024-01-26 15:45:00,73.08,73.13,73.08,73.11,41963.0,73.08,73.13,73.08,73.11,41963.0
2024-01-26 15:50:00,73.11,73.19,73.09,73.15,65576.0,73.11,73.19,73.09,73.15,65576.0
2024-01-26 15:55:00,73.15,73.15,73.08,73.09,108348.0,73.15,73.15,73.08,73.09,108348.0
2024-01-29 09:30:00,72.43,72.45,72.05,72.1,57689.0,72.43,72.45,72.05,72.1,57689.0
2024-01-29 09:35:00,72.1,72.15,71.84,71.89,87908.0,72.1,72.15,71.84,71.89,87908.0
2024-01-29 09:40:00,71.89,71.93,71.66,71.73,54123.0,71.89,71.93,71.66,71.73,54123.0
2024-01-29 09:45:00,71.74,71.92,71.7,71.84,81389.0,71.74,71.92,71.7,71.84,81389.0
2024-01-29 09:50:00,71.83,71.96,71.81,71.87,47425.0,71.83,71.96,71.81,71.87,47425.0
2024-01-29 09:55:00,71.89,72.09,71.87,72.08,50781.0,71.89,72.09,71.87,72.08,50781.0
2024-01-29 10:00:00,72.08,72.25,72.0,72.02,81101.0,72.08,72.25,72.0,72.02,81101.0
2024-01-29 10:05:00,72.04,72.15,71.93,72.03,25473.0,72.04,72.15,71.93,72.03,25473.0
2024-01-29 10:10:00,72.01,72.02,71.6,71.64,65671.0,72.01,72.02,71.6,71.64,65671.0
2024-01-29 10:15:00,71.65,71.86,71.6,71.83,68553.0,71.65,71.86,71.6,71.83,68553.0
2024-01-29 10:20:00,71.83,71.9,71.74,71.82,23665.0,71.83,71.9,71.74,71.82,23665.0
2024-01-29 10:25:00,71.79,72.01,71.79,71.93,32601.0,71.79,72.01,71.79,71.93,32601.0
2024-01-29 10:30:00,71.95,71.96,71.72,71.87,26601.0,71.95,71.96,71.72,71.87,26601.0
2024-01-29 10:35:00,71.91,71.97,71.84,71.93,49248.0,71.91,71.97,71.84,71.93,49248.0
2024-01-29 10:40:00,71.97,72.14,71.97,72.13,25531.0,71.97,72.14,71.97,72.13,25531.0
2024-01-29 10:45:00,72.15,72.17,72.06,72.11,23621.0,72.15,72.17,72.06,72.11,23621.0
2024-01-29 10:50:00,72.1,72.14,72.01,72.14,16346.0,72.1,72.14,72.01,72.14,16346.0
2024-01-29 10:55:00,72.1,72.22,72.07,72.21,16587.0,72.1,72.22,72.07,72.21,16587.0
2024-01-29 11:00:00,72.17,72.31,72.15,72.18,36632.0,72.17,72.31,72.15,72.18,36632.0
2024-01-29 11:05:00,72.15,72.16,72.0,72.05,28981.0,72.15,72.16,72.0,72.05,28981.0
2024-01-29 11:10:00,72.09,72.11,71.95,71.98,18478.0,72.09,72.11,71.95,71.98,18478.0
2024-01-29 11:15:00,71.99,72.14,71.97,72.01,11969.0,71.99,72.14,71.97,72.01,11969.0
2024-01-29 11:20:00,72.0,72.05,71.98,72.04,8744.0,72.0,72.05,71.98,72.04,8744.0
2024-01-29 11:25:00,72.02,72.09,71.97,72.09,9587.0,72.02,72.09,71.97,72.09,9587.0
2024-01-29 11:30:00,72.08,72.27,72.04,72.17,21961.0,72.08,72.27,72.04,72.17,21961.0
2024-01-29 11:35:00,72.18,72.18,72.0,72.0,10059.0,72.18,72.18,72.0,72.0,10059.0
2024-01-29 11:40:00,71.98,72.06,71.77,71.83,68105.0,71.98,72.06,71.77,71.83,68105.0
2024-01-29 11:45:00,71.84,71.95,71.82,71.82,17184.0,71.84,71.95,71.82,71.82,17184.0
2024-01-29 11:50:00,71.86,71.9,71.83,71.9,2667.0,71.86,71.9,71.83,71.9,2667.0
2024-01-29 11:55:00,71.9,71.96,71.77,71.92,9428.0,71.9,71.96,71.77,71.92,9428.0
2024-01-29 12:00:00,72.0,72.17,71.98,72.14,37197.0,72.0,72.17,71.98,72.14,37197.0
2024-01-29 12:05:00,72.15,72.18,72.11,72.15,17840.0,72.15,72.18,72.11,72.15,17840.0
2024-01-29 12:10:00,72.15,72.29,72.15,72.24,37272.0,72.15,72.29,72.15,72.24,37272.0
2024-01-29 12:15:00,72.25,72.33,72.22,72.26,22157.0,72.25,72.33,72.22,72.26,22157.0
2024-01-29 12:20:00,72.26,72.29,72.09,72.16,16770.0,72.26,72.29,72.09,72.16,16770.0
2024-01-29 12:25:00,72.2,72.2,72.0,72.01,18167.0,72.2,72.2,72.0,72.01,18167.0
2024-01-29 12:30:00,72.01,72.06,71.93,71.98,14351.0,72.01,72.06,71.93,71.98,14351.0
2024-01-29 12:35:00,71.97,72.03,71.96,72.03,9352.0,71.97,72.03,71.96,72.03,9352.0
2024-01-29 12:40:00,72.03,72.03,71.89,71.9,15789.0,72.03,72.03,71.89,71.9,15789.0
2024-01-29 12:45:00,71.92,71.93,71.84,71.86,15677.0,71.92,71.93,71.84,71.86,15677.0
2024-01-29 12:50:00,71.87,71.95,71.85,71.87,25022.0,71.87,71.95,71.85,71.87,25022.0
2024-01-29 12:55:00,71.87,71.87,71.76,71.86,21674.0,71.87,71.87,71.76,71.86,21674.0
2024-01-29 13:00:00,71.85,71.86,71.8,71.8,19947.0,71.85,71.86,71.8,71.8,19947.0
2024-01-29 13:05:00,71.8,72.0,71.8,71.99,11154.0,71.8,72.0,71.8,71.99,11154.0
2024-01-29 13:10:00,72.0,72.0,71.81,71.81,12484.0,72.0,72.0,71.81,71.81,12484.0
2024-01-29 13:15:00,71.8,71.9,71.7,71.89,57464.0,71.8,71.9,71.7,71.89,57464.0
2024-01-29 13:20:00,71.91,72.21,71.73,72.07,515380.0,71.91,72.21,71.73,72.07,515380.0
2024-01-29 13:25:00,72.05,72.08,71.92,71.98,81776.0,72.05,72.08,71.92,71.98,81776.0
2024-01-29 13:30:00,72.0,72.05,71.95,72.0,18482.0,72.0,72.05,71.95,72.0,18482.0
2024-01-29 13:35:00,71.99,72.01,71.91,71.99,28201.0,71.99,72.01,71.91,71.99,28201.0
2024-01-29 13:40:00,72.0,72.03,71.93,72.0,8046.0,72.0,72.03,71.93,72.0,8046.0
2024-01-29 13:45:00,71.98,71.99,71.85,71.88,40176.0,71.98,71.99,71.85,71.88,40176.0
2024-01-29 13:50:00,71.89,72.01,71.89,71.99,37759.0,71.89,72.01,71.89,71.99,37759.0
2024-01-29 13:55:00,72.01,72.04,71.94,71.96,45089.0,72.01,72.04,71.94,71.96,45089.0
2024-01-29 14:00:00,71.98,72.06,71.96,72.06,21769.0,71.98,72.06,71.96,72.06,21769.0
2024-01-29 14:05:00,72.06,72.14,72.01,72.1,36353.0,72.06,72.14,72.01,72.1,36353.0
2024-01-29 14:10:00,72.12,72.14,71.64,71.64,102912.0,72.12,72.14,71.64,71.64,102912.0
2024-01-29 14:15:00,71.67,71.74,71.48,71.68,70602.0,71.67,71.74,71.48,71.68,70602.0
2024-01-29 14:20:00,71.69,71.69,71.57,71.66,10988.0,71.69,71.69,71.57,71.66,10988.0
2024-01-29 14:25:00,71.68,71.84,71.67,71.82,36847.0,71.68,71.84,71.67,71.82,36847.0
2024-01-29 14:30:00,71.83,71.95,71.83,71.91,30474.0,71.83,71.95,71.83,71.91,30474.0
2024-01-29 14:35:00,71.89,71.91,71.82,71.85,17912.0,71.89,71.91,71.82,71.85,17912.0
2024-01-29 14:40:00,71.86,71.99,71.86,71.95,22585.0,71.86,71.99,71.86,71.95,22585.0
2024-01-29 14:45:00,71.96,71.96,71.88,71.88,2741.0,71.96,71.96,71.88,71.88,2741.0
2024-01-29 14:50:00,71.9,71.9,71.86,71.89,5557.0,71.9,71.9,71.86,71.89,5557.0
2024-01-29 14:55:00,71.91,71.95,71.91,71.94,5388.0,71.91,71.95,71.91,71.94,5388.0
2024-01-29 15:00:00,71.95,71.98,71.89,71.91,24154.0,71.95,71.98,71.89,71.91,24154.0
2024-01-29 15:05:00,71.9,71.95,71.89,71.92,21135.0,71.9,71.95,71.89,71.92,21135.0
2024-01-29 15:10:00,71.94,71.95,71.91,71.94,7579.0,71.94,71.95,71.91,71.94,7579.0
2024-01-29 15:15:00,71.95,71.95,71.92,71.93,84142.0,71.95,71.95,71.92,71.93,84142.0
2024-01-29 15:20:00,71.93,72.03,71.92,72.03,19833.0,71.93,72.03,71.92,72.03,19833.0
2024-01-29 15:25:00,72.04,72.07,72.0,72.0,11017.0,72.04,72.07,72.0,72.0,11017.0
2024-01-29 15:30:00,72.0,72.03,71.95,72.02,22372.0,72.0,72.03,71.95,72.02,22372.0
2024-01-29 15:35:00,72.05,72.07,72.01,72.06,16180.0,72.05,72.07,72.01,72.06,16180.0
2024-01-29 15:40:00,72.05,72.06,72.0,72.01,28129.0,72.05,72.06,72.0,72.01,28129.0
2024-01-29 15:45:00,72.01,72.02,71.94,71.96,14549.0,72.01,72.02,71.94,71.96,14549.0
2024-01-29 15:50:00,71.96,72.0,71.96,71.97,32550.0,71.96,72.0,71.96,71.97,32550.0
2024-01-29 15:55:00,71.98,72.05,71.96,72.04,99289.0,71.98,72.05,71.96,72.04,99289.0
2024-01-30 09:30:00,72.0,72.21,71.95,72.17,56261.0,72.0,72.21,71.95,72.17,56261.0
2024-01-30 09:35:00,72.18,72.22,72.11,72.13,34972.0,72.18,72.22,72.11,72.13,34972.0
2024-01-30 09:40:00,72.15,72.35,72.15,72.24,56469.0,72.15,72.35,72.15,72.24,56469.0
2024-01-30 09:45:00,72.24,72.39,72.24,72.34,51479.0,72.24,72.39,72.24,72.34,51479.0
2024-01-30 09:50:00,72.35,72.44,72.17,72.18,51167.0,72.35,72.44,72.17,72.18,51167.0
2024-01-30 09:55:00,72.18,72.2,72.07,72.09,21520.0,72.18,72.2,72.07,72.09,21520.0
2024-01-30 10:00:00,72.1,72.41,72.06,72.3,41361.0,72.1,72.41,72.06,72.3,41361.0
2024-01-30 10:05:00,72.37,72.37,72.22,72.23,19735.0,72.37,72.37,72.22,72.23,19735.0
2024-01-30 10:10:00,72.21,72.21,72.0,72.01,156583.0,72.21,72.21,72.0,72.01,156583.0
2024-01-30 10:15:00,71.99,72.07,71.86,71.98,120290.0,71.99,72.07,71.86,71.98,120290.0
2024-01-30 10:20:00,71.96,71.98,71.79,71.85,18745.0,71.96,71.98,71.79,71.85,18745.0
2024-01-30 10:25:00,71.87,71.92,71.76,71.79,41959.0,71.87,71.92,71.76,71.79,41959.0
2024-01-30 10:30:00,71.78,72.12,71.78,72.08,36382.0,71.78,72.12,71.78,72.08,36382.0
2024-01-30 10:35:00,72.1,72.15,71.72,72.09,108181.0,72.1,72.15,71.72,72.09,108181.0
2024-01-30 10:40:00,72.1,72.25,72.06,72.24,24098.0,72.1,72.25,72.06,72.24,24098.0
2024-01-30 10:45:00,72.25,72.47,72.2,72.46,54532.0,72.25,72.47,72.2,72.46,54532.0
2024-01-30 10:50:00,72.46,72.6,72.43,72.48,58050.0,72.46,72.6,72.43,72.48,58050.0
2024-01-30 10:55:00,72.48,72.59,72.47,72.56,45657.0,72.48,72.59,72.47,72.56,45657.0
2024-01-30 11:00:00,72.57,72.62,72.49,72.51,49189.0,72.57,72.62,72.49,72.51,49189.0
2024-01-30 11:05:00,72.52,72.56,72.45,72.53,49955.0,72.52,72.56,72.45,72.53,49955.0
2024-01-30 11:10:00,72.54,72.69,72.52,72.63,41799.0,72.54,72.69,72.52,72.63,41799.0
2024-01-30 11:15:00,72.63,72.91,72.62,72.85,75124.0,72.63,72.91,72.62,72.85,75124.0
2024-01-30 11:20:00,72.83,72.84,72.72,72.81,58048.0,72.83,72.84,72.72,72.81,58048.0
2024-01-30 11:25:00,72.8,72.83,72.63,72.65,79472.0,72.8,72.83,72.63,72.65,79472.0
2024-01-30 11:30:00,72.64,72.72,72.54,72.7,37155.0,72.64,72.72,72.54,72.7,37155.0
2024-01-30 11:35:00,72.72,72.94,72.68,72.87,38078.0,72.72,72.94,72.68,72.87,38078.0
2024-01-30 11:40:00,72.9,72.92,72.83,72.87,12925.0,72.9,72.92,72.83,72.87,12925.0
2024-01-30 11:45:00,72.91,72.98,72.89,72.93,17116.0,72.91,72.98,72.89,72.93,17116.0
2024-01-30 11:50:00,72.92,72.93,72.74,72.76,38333.0,72.92,72.93,72.74,72.76,38333.0
2024-01-30 11:55:00,72.78,72.93,72.78,72.87,26451.0,72.78,72.93,72.78,72.87,26451.0
2024-01-30 12:00:00,72.88,72.89,72.78,72.86,19726.0,72.88,72.89,72.78,72.86,19726.0
2024-01-30 12:05:00,72.85,73.03,72.85,72.99,65966.0,72.85,73.03,72.85,72.99,65966.0
2024-01-30 12:10:00,72.99,73.06,72.95,73.01,21337.0,72.99,73.06,72.95,73.01,21337.0
2024-01-30 12:15:00,73.02,73.02,72.78,72.78,26028.0,73.02,73.02,72.78,72.78,26028.0
2024-01-30 12:20:00,72.79,72.86,72.72,72.74,25815.0,72.79,72.86,72.72,72.74,25815.0
2024-01-30 12:25:00,72.73,72.77,72.64,72.65,13138.0,72.73,72.77,72.64,72.65,13138.0
2024-01-30 12:30:00,72.64,72.79,72.64,72.77,10872.0,72.64,72.79,72.64,72.77,10872.0
2024-01-30 12:35:00,72.77,72.81,72.7,72.78,15948.0,72.77,72.81,72.7,72.78,15948.0
2024-01-30 12:40:00,72.79,72.9,72.78,72.88,11628.0,72.79,72.9,72.78,72.88,11628.0
2024-01-30 12:45:00,72.88,72.88,72.76,72.86,16611.0,72.88,72.88,72.76,72.86,16611.0
2024-01-30 12:50:00,72.85,72.87,72.8,72.86,7777.0,72.85,72.87,72.8,72.86,7777.0
2024-01-30 12:55:00,72.87,72.93,72.83,72.89,28965.0,72.87,72.93,72.83,72.89,28965.0
2024-01-30 13:00:00,72.89,72.98,72.86,72.91,18243.0,72.89,72.98,72.86,72.91,18243.0
2024-01-30 13:05:00,72.92,72.99,72.92,72.96,9500.0,72.92,72.99,72.92,72.96,9500.0
2024-01-30 13:10:00,72.96,72.96,72.82,72.85,44381.0,72.96,72.96,72.82,72.85,44381.0
2024-01-30 13:15:00,72.86,72.95,72.86,72.9,13020.0,72.86,72.95,72.86,72.9,13020.0
2024-01-30 13:20:00,72.89,72.96,72.88,72.95,11151.0,72.89,72.96,72.88,72.95,11151.0
2024-01-30 13:25:00,72.94,73.07,72.94,73.07,11031.0,72.94,73.07,72.94,73.07,11031.0
2024-01-30 13:30:00,73.07,73.1,72.99,73.0,30175.0,73.07,73.1,72.99,73.0,30175.0
2024-01-30 13:35:00,73.0,73.04,72.97,73.03,8495.0,73.0,73.04,72.97,73.03,8495.0
2024-01-30 13:40:00,73.03,73.03,72.97,72.97,9416.0,73.03,73.03,72.97,72.97,9416.0
2024-01-30 13:45:00,72.99,73.07,72.99,73.01,14584.0,72.99,73.07,72.99,73.01,14584.0
2024-01-30 13:50:00,73.02,73.08,72.91,72.92,17264.0,73.02,73.08,72.91,72.92,17264.0
2024-01-30 13:55:00,72.93,72.95,72.76,72.92,215205.0,72.93,72.95,72.76,72.92,215205.0
2024-01-30 14:00:00,72.91,72.93,72.82,72.83,34315.0,72.91,72.93,72.82,72.83,34315.0
2024-01-30 14:05:00,72.81,72.85,72.73,72.8,38380.0,72.81,72.85,72.73,72.8,38380.0
2024-01-30 14:10:00,72.79,72.89,72.79,72.88,20472.0,72.79,72.89,72.79,72.88,20472.0
2024-01-30 14:15:00,72.89,72.89,72.72,72.79,22204.0,72.89,72.89,72.72,72.79,22204.0
2024-01-30 14:20:00,72.81,72.89,72.78,72.83,34903.0,72.81,72.89,72.78,72.83,34903.0
2024-01-30 14:25:00,72.83,72.85,72.6,72.81,70810.0,72.83,72.85,72.6,72.81,70810.0
2024-01-30 14:30:00,72.81,72.85,72.74,72.78,17256.0,72.81,72.85,72.74,72.78,17256.0
2024-01-30 14:35:00,72.77,72.8,72.72,72.72,9048.0,72.77,72.8,72.72,72.72,9048.0
2024-01-30 14:40:00,72.73,72.75,72.68,72.74,18612.0,72.73,72.75,72.68,72.74,18612.0
2024-01-30 14:45:00,72.73,72.75,72.7,72.7,7172.0,72.73,72.75,72.7,72.7,7172.0
2024-01-30 14:50:00,72.7,72.76,72.7,72.75,8507.0,72.7,72.76,72.7,72.75,8507.0
2024-01-30 14:55:00,72.75,72.8,72.74,72.76,8517.0,72.75,72.8,72.74,72.76,8517.0
2024-01-30 15:00:00,72.76,72.76,72.7,72.75,14927.0,72.76,72.76,72.7,72.75,14927.0
2024-01-30 15:05:00,72.75,72.78,72.74,72.78,8645.0,72.75,72.78,72.74,72.78,8645.0
2024-01-30 15:10:00,72.78,72.87,72.77,72.87,22036.0,72.78,72.87,72.77,72.87,22036.0
2024-01-30 15:15:00,72.86,72.9,72.85,72.9,16083.0,72.86,72.9,72.85,72.9,16083.0
2024-01-30 15:20:00,72.9,72.9,72.87,72.89,12297.0,72.9,72.9,72.87,72.89,12297.0
2024-01-30 15:25:00,72.88,72.9,72.83,72.85,20177.0,72.88,72.9,72.83,72.85,20177.0
2024-01-30 15:30:00,72.85,72.88,72.83,72.87,11265.0,72.85,72.88,72.83,72.87,11265.0
2024-01-30 15:35:00,72.87,72.88,72.83,72.87,114008.0,72.87,72.88,72.83,72.87,114008.0
2024-01-30 15:40:00,72.87,72.88,72.8,72.81,32256.0,72.87,72.88,72.8,72.81,32256.0
2024-01-30 15:45:00,72.81,72.85,72.81,72.84,48936.0,72.81,72.85,72.81,72.84,48936.0
2024-01-30 15:50:00,72.84,72.86,72.83,72.84,36191.0,72.84,72.86,72.83,72.84,36191.0
2024-01-30 15:55:00,72.84,72.86,72.77,72.79,143579.0,72.84,72.86,72.77,72.79,143579.0
2024-01-31 09:30:00,72.32,72.37,72.11,72.16,56779.0,72.32,72.37,72.11,72.16,56779.0
2024-01-31 09:35:00,72.18,72.18,71.9,71.95,58842.0,72.18,72.18,71.9,71.95,58842.0
2024-01-31 09:40:00,71.94,71.98,71.82,71.97,53108.0,71.94,71.98,71.82,71.97,53108.0
2024-01-31 09:45:00,72.0,72.25,71.96,72.04,51146.0,72.0,72.25,71.96,72.04,51146.0
2024-01-31 09:50:00,72.04,72.07,71.92,71.97,41967.0,72.04,72.07,71.92,71.97,41967.0
2024-01-31 09:55:00,71.94,71.94,71.76,71.78,46160.0,71.94,71.94,71.76,71.78,46160.0
2024-01-31 10:00:00,71.78,71.82,71.61,71.61,56676.0,71.78,71.82,71.61,71.61,56676.0
2024-01-31 10:05:00,71.63,71.69,71.4,71.41,116064.0,71.63,71.69,71.4,71.41,116064.0
2024-01-31 10:10:00,71.39,71.52,71.38,71.46,117605.0,71.39,71.52,71.38,71.46,117605.0
2024-01-31 10:15:00,71.46,71.5,71.3,71.48,93175.0,71.46,71.5,71.3,71.48,93175.0
2024-01-31 10:20:00,71.47,71.59,71.39,71.4,28377.0,71.47,71.59,71.39,71.4,28377.0
2024-01-31 10:25:00,71.39,71.54,71.37,71.5,30830.0,71.39,71.54,71.37,71.5,30830.0
2024-01-31 10:30:00,71.48,71.74,71.38,71.67,85042.0,71.48,71.74,71.38,71.67,85042.0
2024-01-31 10:35:00,71.67,71.73,71.21,71.22,57168.0,71.67,71.73,71.21,71.22,57168.0
2024-01-31 10:40:00,71.22,71.24,71.09,71.14,65098.0,71.22,71.24,71.09,71.14,65098.0
2024-01-31 10:45:00,71.15,71.41,71.12,71.41,40044.0,71.15,71.41,71.12,71.41,40044.0
2024-01-31 10:50:00,71.4,71.8,71.4,71.78,64646.0,71.4,71.8,71.4,71.78,64646.0
2024-01-31 10:55:00,71.8,71.97,71.62,71.94,72892.0,71.8,71.97,71.62,71.94,72892.0
2024-01-31 11:00:00,71.94,71.97,71.69,71.69,35675.0,71.94,71.97,71.69,71.69,35675.0
2024-01-31 11:05:00,71.7,71.77,71.61,71.77,22229.0,71.7,71.77,71.61,71.77,22229.0
2024-01-31 11:10:00,71.76,71.84,71.67,71.73,27502.0,71.76,71.84,71.67,71.73,27502.0
2024-01-31 11:15:00,71.71,71.71,71.5,71.56,31146.0,71.71,71.71,71.5,71.56,31146.0
2024-01-31 11:20:00,71.54,71.54,71.41,71.49,22166.0,71.54,71.54,71.41,71.49,22166.0
2024-01-31 11:25:00,71.5,71.55,71.29,71.33,47889.0,71.5,71.55,71.29,71.33,47889.0
2024-01-31 11:30:00,71.34,71.52,71.2,71.46,35831.0,71.34,71.52,71.2,71.46,35831.0
2024-01-31 11:35:00,71.49,71.49,71.25,71.3,39126.0,71.49,71.49,71.25,71.3,39126.0
2024-01-31 11:40:00,71.3,71.36,70.77,70.85,183200.0,71.3,71.36,70.77,70.85,183200.0
2024-01-31 11:45:00,70.84,71.0,70.83,70.89,21067.0,70.84,71.0,70.83,70.89,21067.0
2024-01-31 11:50:00,70.87,70.96,70.83,70.9,25468.0,70.87,70.96,70.83,70.9,25468.0
2024-01-31 11:55:00,70.9,71.15,70.81,71.15,107481.0,70.9,71.15,70.81,71.15,107481.0
2024-01-31 12:00:00,71.16,71.44,71.16,71.39,51747.0,71.16,71.44,71.16,71.39,51747.0
2024-01-31 12:05:00,71.39,71.64,71.34,71.63,27598.0,71.39,71.64,71.34,71.63,27598.0
2024-01-31 12:10:00,71.63,71.67,71.37,71.4,33826.0,71.63,71.67,71.37,71.4,33826.0
2024-01-31 12:15:00,71.39,71.46,71.13,71.23,15860.0,71.39,71.46,71.13,71.23,15860.0
2024-01-31 12:20:00,71.24,71.26,71.14,71.19,38506.0,71.24,71.26,71.14,71.19,38506.0
2024-01-31 12:25:00,71.18,71.21,71.02,71.21,26802.0,71.18,71.21,71.02,71.21,26802.0
2024-01-31 12:30:00,71.19,71.19,71.0,71.08,27670.0,71.19,71.19,71.0,71.08,27670.0
2024-01-31 12:35:00,71.1,71.14,70.97,71.13,39034.0,71.1,71.14,70.97,71.13,39034.0
2024-01-31 12:40:00,71.14,71.16,70.97,71.11,24856.0,71.14,71.16,70.97,71.11,24856.0
2024-01-31 12:45:00,71.13,71.16,70.97,71.05,24779.0,71.13,71.16,70.97,71.05,24779.0
2024-01-31 12:50:00,71.05,71.19,71.04,71.17,24794.0,71.05,71.19,71.04,71.17,24794.0
2024-01-31 12:55:00,71.2,71.28,71.18,71.24,37297.0,71.2,71.28,71.18,71.24,37297.0
2024-01-31 13:00:00,71.23,71.23,70.93,70.98,44783.0,71.23,71.23,70.93,70.98,44783.0
2024-01-31 13:05:00,70.97,71.09,70.97,71.0,32842.0,70.97,71.09,70.97,71.0,32842.0
2024-01-31 13:10:00,70.99,71.0,70.92,70.95,35171.0,70.99,71.0,70.92,70.95,35171.0
2024-01-31 13:15:00,70.97,71.03,70.94,70.98,18136.0,70.97,71.03,70.94,70.98,18136.0
2024-01-31 13:20:00,70.98,70.99,70.86,70.96,27909.0,70.98,70.99,70.86,70.96,27909.0
2024-01-31 13:25:00,70.94,71.08,70.94,71.08,38236.0,70.94,71.08,70.94,71.08,38236.0
2024-01-31 13:30:00,71.08,71.08,70.85,70.9,42099.0,71.08,71.08,70.85,70.9,42099.0
2024-01-31 13:35:00,70.88,70.89,70.79,70.82,39340.0,70.88,70.89,70.79,70.82,39340.0
2024-01-31 13:40:00,70.81,70.83,70.66,70.77,123468.0,70.81,70.83,70.66,70.77,123468.0
2024-01-31 13:45:00,70.77,70.93,70.74,70.91,41866.0,70.77,70.93,70.74,70.91,41866.0
2024-01-31 13:50:00,70.94,70.96,70.8,70.83,56512.0,70.94,70.96,70.8,70.83,56512.0
2024-01-31 13:55:00,70.84,70.99,70.81,70.99,47929.0,70.84,70.99,70.81,70.99,47929.0
2024-01-31 14:00:00,71.0,71.05,70.79,71.03,54167.0,71.0,71.05,70.79,71.03,54167.0
2024-01-31 14:05:00,71.03,71.03,70.72,70.78,30020.0,71.03,71.03,70.72,70.78,30020.0
2024-01-31 14:10:00,70.8,70.94,70.75,70.85,115002.0,70.8,70.94,70.75,70.85,115002.0
2024-01-31 14:15:00,70.86,71.11,70.83,71.0,40987.0,70.86,71.11,70.83,71.0,40987.0
2024-01-31 14:20:00,71.02,71.02,70.8,70.86,58375.0,71.02,71.02,70.8,70.86,58375.0
2024-01-31 14:25:00,70.89,71.01,70.79,70.93,75235.0,70.89,71.01,70.79,70.93,75235.0
2024-01-31 14:30:00,70.92,71.07,70.88,71.07,33635.0,70.92,71.07,70.88,71.07,33635.0
2024-01-31 14:35:00,71.07,71.12,70.98,71.08,19366.0,71.07,71.12,70.98,71.08,19366.0
2024-01-31 14:40:00,71.1,71.21,71.04,71.2,23416.0,71.1,71.21,71.04,71.2,23416.0
2024-01-31 14:45:00,71.21,71.25,71.11,71.12,37291.0,71.21,71.25,71.11,71.12,37291.0
2024-01-31 14:50:00,71.13,71.18,71.0,71.15,40655.0,71.13,71.18,71.0,71.15,40655.0
2024-01-31 14:55:00,71.13,71.14,71.04,71.06,38343.0,71.13,71.14,71.04,71.06,38343.0
2024-01-31 15:00:00,71.07,71.12,70.83,70.83,59319.0,71.07,71.12,70.83,70.83,59319.0
2024-01-31 15:05:00,70.83,70.89,70.68,70.87,140745.0,70.83,70.89,70.68,70.87,140745.0
2024-01-31 15:10:00,70.88,70.98,70.87,70.95,50650.0,70.88,70.98,70.87,70.95,50650.0
2024-01-31 15:15:00,70.94,70.99,70.9,70.97,45586.0,70.94,70.99,70.9,70.97,45586.0
2024-01-31 15:20:00,70.96,71.01,70.93,70.97,56809.0,70.96,71.01,70.93,70.97,56809.0
2024-01-31 15:25:00,70.96,71.05,70.94,71.0,45374.0,70.96,71.05,70.94,71.0,45374.0
2024-01-31 15:30:00,71.0,71.01,70.88,70.9,60920.0,71.0,71.01,70.88,70.9,60920.0
2024-01-31 15:35:00,70.9,70.93,70.82,70.92,58343.0,70.9,70.93,70.82,70.92,58343.0
2024-01-31 15:40:00,70.92,70.96,70.88,70.9,55003.0,70.92,70.96,70.88,70.9,55003.0
2024-01-31 15:45:00,70.9,70.98,70.86,70.9,200209.0,70.9,70.98,70.86,70.9,200209.0
2024-01-31 15:50:00,70.89,70.93,70.77,70.84,152433.0,70.89,70.93,70.77,70.84,152433.0
2024-01-31 15:55:00,70.84,70.93,70.83,70.9,291936.0,70.84,70.93,70.83,70.9,291936.0
2024-02-01 09:30:00,71.59,71.92,71.56,71.76,84142.0,71.59,71.92,71.56,71.76,84142.0
2024-02-01 09:35:00,71.78,71.84,71.68,71.83,68385.0,71.78,71.84,71.68,71.83,68385.0
2024-02-01 09:40:00,71.84,71.92,71.74,71.74,40517.0,71.84,71.92,71.74,71.74,40517.0
2024-02-01 09:45:00,71.74,71.89,71.64,71.65,71762.0,71.74,71.89,71.64,71.65,71762.0
2024-02-01 09:50:00,71.63,71.69,71.45,71.47,54753.0,71.63,71.69,71.45,71.47,54753.0
2024-02-01 09:55:00,71.47,71.57,71.43,71.49,42605.0,71.47,71.57,71.43,71.49,42605.0
2024-02-01 10:00:00,71.47,71.81,71.34,71.76,54434.0,71.47,71.81,71.34,71.76,54434.0
2024-02-01 10:05:00,71.78,71.98,71.78,71.94,68573.0,71.78,71.98,71.78,71.94,68573.0
2024-02-01 10:10:00,71.95,71.98,71.88,71.94,62312.0,71.95,71.98,71.88,71.94,62312.0
2024-02-01 10:15:00,71.94,71.99,71.81,71.89,70250.0,71.94,71.99,71.81,71.89,70250.0
2024-02-01 10:20:00,71.91,71.95,71.77,71.85,94573.0,71.91,71.95,71.77,71.85,94573.0
2024-02-01 10:25:00,71.84,71.87,71.73,71.75,58650.0,71.84,71.87,71.73,71.75,58650.0
2024-02-01 10:30:00,71.77,71.86,71.61,71.64,73188.0,71.77,71.86,71.61,71.64,73188.0
2024-02-01 10:35:00,71.63,71.7,71.46,71.5,86512.0,71.63,71.7,71.46,71.5,86512.0
2024-02-01 10:40:00,71.5,71.63,71.43,71.6,127084.0,71.5,71.63,71.43,71.6,127084.0
2024-02-01 10:45:00,71.58,71.8,71.56,71.75,62292.0,71.58,71.8,71.56,71.75,62292.0
2024-02-01 10:50:00,71.76,71.77,71.35,71.44,75196.0,71.76,71.77,71.35,71.44,75196.0
2024-02-01 10:55:00,71.44,71.5,71.36,71.37,62882.0,71.44,71.5,71.36,71.37,62882.0
2024-02-01 11:00:00,71.38,71.43,71.14,71.17,157414.0,71.38,71.43,71.14,71.17,157414.0
2024-02-01 11:05:00,71.19,71.36,71.07,71.34,114737.0,71.19,71.36,71.07,71.34,114737.0
2024-02-01 11:10:00,71.33,71.5,71.26,71.5,95037.0,71.33,71.5,71.26,71.5,95037.0
2024-02-01 11:15:00,71.53,71.61,71.41,71.53,39047.0,71.53,71.61,71.41,71.53,39047.0
2024-02-01 11:20:00,71.55,71.65,71.5,71.6,42179.0,71.55,71.65,71.5,71.6,42179.0
2024-02-01 11:25:00,71.61,71.8,71.47,71.78,91893.0,71.61,71.8,71.47,71.78,91893.0
2024-02-01 11:30:00,71.78,71.88,71.54,71.62,85098.0,71.78,71.88,71.54,71.62,85098.0
2024-02-01 11:35:00,71.73,71.81,71.7,71.73,14085.0,71.73,71.81,71.7,71.73,14085.0
2024-02-01 11:40:00,71.74,71.79,71.69,71.71,23230.0,71.74,71.79,71.69,71.71,23230.0
2024-02-01 11:45:00,71.74,71.79,71.66,71.7,10352.0,71.74,71.79,71.66,71.7,10352.0
2024-02-01 11:50:00,71.7,71.73,71.57,71.69,35334.0,71.7,71.73,71.57,71.69,35334.0
2024-02-01 11:55:00,71.69,71.71,71.55,71.71,21761.0,71.69,71.71,71.55,71.71,21761.0
2024-02-01 12:00:00,71.72,71.86,71.72,71.84,28491.0,71.72,71.86,71.72,71.84,28491.0
2024-02-01 12:05:00,71.82,71.88,71.78,71.85,11059.0,71.82,71.88,71.78,71.85,11059.0
2024-02-01 12:10:00,71.84,71.9,71.73,71.77,37816.0,71.84,71.9,71.73,71.77,37816.0
2024-02-01 12:15:00,71.8,71.83,71.77,71.8,28504.0,71.8,71.83,71.77,71.8,28504.0
2024-02-01 12:20:00,71.8,71.82,71.73,71.79,12153.0,71.8,71.82,71.73,71.79,12153.0
2024-02-01 12:25:00,71.79,71.86,71.75,71.8,29114.0,71.79,71.86,71.75,71.8,29114.0
2024-02-01 12:30:00,71.81,71.87,71.76,71.78,28796.0,71.81,71.87,71.76,71.78,28796.0
2024-02-01 12:35:00,71.81,71.82,70.94,70.95,649210.0,71.81,71.82,70.94,70.95,649210.0
2024-02-01 12:40:00,70.95,71.1,70.09,70.15,415354.0,70.95,71.1,70.09,70.15,415354.0
2024-02-01 12:45:00,70.16,70.16,69.66,69.69,516990.0,70.16,70.16,69.66,69.69,516990.0
2024-02-01 12:50:00,69.69,69.92,69.39,69.9,656634.0,69.69,69.92,69.39,69.9,656634.0
2024-02-01 12:55:00,69.9,69.9,69.38,69.51,573965.0,69.9,69.9,69.38,69.51,573965.0
2024-02-01 13:00:00,69.49,69.8,69.33,69.51,243045.0,69.49,69.8,69.33,69.51,243045.0
2024-02-01 13:05:00,69.48,69.79,69.44,69.65,153039.0,69.48,69.79,69.44,69.65,153039.0
2024-02-01 13:10:00,69.63,69.77,69.47,69.59,128760.0,69.63,69.77,69.47,69.59,128760.0
2024-02-01 13:15:00,69.64,70.42,69.64,70.33,682716.0,69.64,70.42,69.64,70.33,682716.0
2024-02-01 13:20:00,70.35,70.54,70.23,70.33,462869.0,70.35,70.54,70.23,70.33,462869.0
2024-02-01 13:25:00,70.37,70.67,70.3,70.64,174918.0,70.37,70.67,70.3,70.64,174918.0
2024-02-01 13:30:00,70.67,70.74,69.92,70.3,777958.0,70.67,70.74,69.92,70.3,777958.0
2024-02-01 13:35:00,70.29,71.0,70.29,70.75,690137.0,70.29,71.0,70.29,70.75,690137.0
2024-02-01 13:40:00,70.75,70.94,70.57,70.77,554288.0,70.75,70.94,70.57,70.77,554288.0
2024-02-01 13:45:00,70.77,70.97,70.72,70.8,142504.0,70.77,70.97,70.72,70.8,142504.0
2024-02-01 13:50:00,70.81,70.82,70.21,70.23,273129.0,70.81,70.82,70.21,70.23,273129.0
2024-02-01 13:55:00,70.24,70.27,69.77,69.81,138446.0,70.24,70.27,69.77,69.81,138446.0
2024-02-01 14:00:00,69.81,69.99,69.77,69.88,220359.0,69.81,69.99,69.77,69.88,220359.0
2024-02-01 14:05:00,69.87,69.88,69.56,69.59,201899.0,69.87,69.88,69.56,69.59,201899.0
2024-02-01 14:10:00,69.6,69.61,69.23,69.25,157484.0,69.6,69.61,69.23,69.25,157484.0
2024-02-01 14:15:00,69.23,69.28,69.12,69.23,126901.0,69.23,69.28,69.12,69.23,126901.0
2024-02-01 14:20:00,69.25,69.38,69.08,69.18,245975.0,69.25,69.38,69.08,69.18,245975.0
2024-02-01 14:25:00,69.19,69.24,68.97,69.14,328621.0,69.19,69.24,68.97,69.14,328621.0
2024-02-01 14:30:00,69.14,69.28,68.96,69.27,117799.0,69.14,69.28,68.96,69.27,117799.0
2024-02-01 14:35:00,69.27,69.64,69.27,69.6,471598.0,69.27,69.64,69.27,69.6,471598.0
2024-02-01 14:40:00,69.61,69.63,69.52,69.57,62221.0,69.61,69.63,69.52,69.57,62221.0
2024-02-01 14:45:00,69.57,69.63,69.45,69.48,80806.0,69.57,69.63,69.45,69.48,80806.0
2024-02-01 14:50:00,69.47,69.47,69.29,69.36,40822.0,69.47,69.47,69.29,69.36,40822.0
2024-02-01 14:55:00,69.38,69.44,69.38,69.39,18249.0,69.38,69.44,69.38,69.39,18249.0
2024-02-01 15:00:00,69.4,69.43,69.26,69.4,45109.0,69.4,69.43,69.26,69.4,45109.0
2024-02-01 15:05:00,69.43,69.48,69.34,69.44,15721.0,69.43,69.48,69.34,69.44,15721.0
2024-02-01 15:10:00,69.4,69.42,69.36,69.39,39516.0,69.4,69.42,69.36,69.39,39516.0
2024-02-01 15:15:00,69.39,69.39,69.33,69.34,16443.0,69.39,69.39,69.33,69.34,16443.0
2024-02-01 15:20:00,69.34,69.36,69.29,69.36,13583.0,69.34,69.36,69.29,69.36,13583.0
2024-02-01 15:25:00,69.36,69.36,69.25,69.28,17650.0,69.36,69.36,69.25,69.28,17650.0
2024-02-01 15:30:00,69.28,69.32,69.22,69.23,27474.0,69.28,69.32,69.22,69.23,27474.0
2024-02-01 15:35:00,69.22,69.23,69.15,69.23,33643.0,69.22,69.23,69.15,69.23,33643.0
2024-02-01 15:40:00,69.24,69.31,69.23,69.27,39310.0,69.24,69.31,69.23,69.27,39310.0
2024-02-01 15:45:00,69.26,69.34,69.19,69.2,96825.0,69.26,69.34,69.19,69.2,96825.0
2024-02-01 15:50:00,69.2,69.21,69.08,69.12,110472.0,69.2,69.21,69.08,69.12,110472.0
2024-02-01 15:55:00,69.11,69.12,69.04,69.08,139932.0,69.11,69.12,69.04,69.08,139932.0
2024-02-02 09:30:00,68.03,68.03,67.88,67.99,102020.0,68.03,68.03,67.88,67.99,102020.0
2024-02-02 09:35:00,67.93,68.06,67.66,67.81,133982.0,67.93,68.06,67.66,67.81,133982.0
2024-02-02 09:40:00,67.8,67.86,67.54,67.57,143164.0,67.8,67.86,67.54,67.57,143164.0
2024-02-02 09:45:00,67.54,67.65,67.5,67.53,125688.0,67.54,67.65,67.5,67.53,125688.0
2024-02-02 09:50:00,67.52,67.66,67.42,67.62,331807.0,67.52,67.66,67.42,67.62,331807.0
2024-02-02 09:55:00,67.61,67.67,67.43,67.53,72060.0,67.61,67.67,67.43,67.53,72060.0
2024-02-02 10:00:00,67.46,67.48,67.19,67.46,247743.0,67.46,67.48,67.19,67.46,247743.0
2024-02-02 10:05:00,67.45,67.97,67.43,67.95,90282.0,67.45,67.97,67.43,67.95,90282.0
2024-02-02 10:10:00,67.96,67.96,67.57,67.7,104882.0,67.96,67.96,67.57,67.7,104882.0
2024-02-02 10:15:00,67.68,68.05,67.65,67.94,78171.0,67.68,68.05,67.65,67.94,78171.0
2024-02-02 10:20:00,67.95,68.2,67.88,68.18,115946.0,67.95,68.2,67.88,68.18,115946.0
2024-02-02 10:25:00,68.2,68.36,68.07,68.3,147275.0,68.2,68.36,68.07,68.3,147275.0
2024-02-02 10:30:00,68.29,68.3,67.86,67.86,53353.0,68.29,68.3,67.86,67.86,53353.0
2024-02-02 10:35:00,67.9,68.01,67.72,67.76,56539.0,67.9,68.01,67.72,67.76,56539.0
2024-02-02 10:40:00,67.77,67.92,67.75,67.86,36581.0,67.77,67.92,67.75,67.86,36581.0
2024-02-02 10:45:00,67.84,67.84,67.63,67.63,41783.0,67.84,67.84,67.63,67.63,41783.0
2024-02-02 10:50:00,67.63,67.91,67.55,67.75,60756.0,67.63,67.91,67.55,67.75,60756.0
2024-02-02 10:55:00,67.75,67.75,67.56,67.58,30489.0,67.75,67.75,67.56,67.58,30489.0
2024-02-02 11:00:00,67.61,67.78,67.5,67.73,38088.0,67.61,67.78,67.5,67.73,38088.0
2024-02-02 11:05:00,67.74,67.74,67.55,67.67,48756.0,67.74,67.74,67.55,67.67,48756.0
2024-02-02 11:10:00,67.63,67.69,67.45,67.5,63405.0,67.63,67.69,67.45,67.5,63405.0
2024-02-02 11:15:00,67.5,67.56,67.42,67.54,62590.0,67.5,67.56,67.42,67.54,62590.0
2024-02-02 11:20:00,67.54,67.58,67.41,67.44,32517.0,67.54,67.58,67.41,67.44,32517.0
2024-02-02 11:25:00,67.45,67.71,67.29,67.69,85147.0,67.45,67.71,67.29,67.69,85147.0
2024-02-02 11:30:00,67.68,67.7,67.48,67.69,153984.0,67.68,67.7,67.48,67.69,153984.0
2024-02-02 11:35:00,67.7,67.89,67.59,67.81,109942.0,67.7,67.89,67.59,67.81,109942.0
2024-02-02 11:40:00,67.83,67.95,67.63,67.88,43842.0,67.83,67.95,67.63,67.88,43842.0
2024-02-02 11:45:00,67.89,67.97,67.78,67.8,45502.0,67.89,67.97,67.78,67.8,45502.0
2024-02-02 11:50:00,67.83,67.88,67.53,67.6,51640.0,67.83,67.88,67.53,67.6,51640.0
2024-02-02 11:55:00,67.61,67.63,67.47,67.49,32036.0,67.61,67.63,67.47,67.49,32036.0
2024-02-02 12:00:00,67.48,67.62,67.42,67.53,29371.0,67.48,67.62,67.42,67.53,29371.0
2024-02-02 12:05:00,67.54,67.67,67.44,67.66,25074.0,67.54,67.67,67.44,67.66,25074.0
2024-02-02 12:10:00,67.64,67.64,67.48,67.62,23814.0,67.64,67.64,67.48,67.62,23814.0
2024-02-02 12:15:00,67.64,67.79,67.57,67.79,24888.0,67.64,67.79,67.57,67.79,24888.0
2024-02-02 12:20:00,67.8,67.91,67.76,67.9,39373.0,67.8,67.91,67.76,67.9,39373.0
2024-02-02 12:25:00,67.89,67.91,67.81,67.86,25066.0,67.89,67.91,67.81,67.86,25066.0
2024-02-02 12:30:00,67.82,67.86,67.71,67.71,15300.0,67.82,67.86,67.71,67.71,15300.0
2024-02-02 12:35:00,67.71,67.78,67.69,67.7,9462.0,67.71,67.78,67.69,67.7,9462.0
2024-02-02 12:40:00,67.7,67.74,67.6,67.64,26894.0,67.7,67.74,67.6,67.64,26894.0
2024-02-02 12:45:00,67.6,67.69,67.5,67.61,55083.0,67.6,67.69,67.5,67.61,55083.0
2024-02-02 12:50:00,67.61,67.64,67.51,67.56,66329.0,67.61,67.64,67.51,67.56,66329.0
2024-02-02 12:55:00,67.59,67.71,67.57,67.7,11114.0,67.59,67.71,67.57,67.7,11114.0
2024-02-02 13:00:00,67.68,67.81,67.65,67.7,23527.0,67.68,67.81,67.65,67.7,23527.0
2024-02-02 13:05:00,67.72,67.91,67.72,67.9,29373.0,67.72,67.91,67.72,67.9,29373.0
2024-02-02 13:10:00,67.89,67.89,67.73,67.8,10831.0,67.89,67.89,67.73,67.8,10831.0
2024-02-02 13:15:00,67.83,67.91,67.79,67.89,12006.0,67.83,67.91,67.79,67.89,12006.0
2024-02-02 13:20:00,67.89,67.92,67.74,67.9,17276.0,67.89,67.92,67.74,67.9,17276.0
2024-02-02 13:25:00,67.85,67.88,67.7,67.75,19302.0,67.85,67.88,67.7,67.75,19302.0
2024-02-02 13:30:00,67.7,67.79,67.65,67.68,20287.0,67.7,67.79,67.65,67.68,20287.0
2024-02-02 13:35:00,67.68,67.88,67.61,67.84,85634.0,67.68,67.88,67.61,67.84,85634.0
2024-02-02 13:40:00,67.86,67.87,67.7,67.79,167221.0,67.86,67.87,67.7,67.79,167221.0
2024-02-02 13:45:00,67.77,67.77,67.58,67.76,77721.0,67.77,67.77,67.58,67.76,77721.0
2024-02-02 13:50:00,67.78,67.8,67.65,67.71,15720.0,67.78,67.8,67.65,67.71,15720.0
2024-02-02 13:55:00,67.73,67.87,67.68,67.83,20663.0,67.73,67.87,67.68,67.83,20663.0
2024-02-02 14:00:00,67.84,67.95,67.83,67.87,15462.0,67.84,67.95,67.83,67.87,15462.0
2024-02-02 14:05:00,67.86,67.86,67.71,67.79,23590.0,67.86,67.86,67.71,67.79,23590.0
2024-02-02 14:10:00,67.77,67.79,67.69,67.75,25084.0,67.77,67.79,67.69,67.75,25084.0
2024-02-02 14:15:00,67.74,67.83,67.71,67.77,15231.0,67.74,67.83,67.71,67.77,15231.0
2024-02-02 14:20:00,67.77,67.78,67.63,67.71,98179.0,67.77,67.78,67.63,67.71,98179.0
2024-02-02 14:25:00,67.73,67.79,67.59,67.63,53161.0,67.73,67.79,67.59,67.63,53161.0
2024-02-02 14:30:00,67.63,67.63,67.41,67.43,71662.0,67.63,67.63,67.41,67.43,71662.0
2024-02-02 14:35:00,67.47,67.48,67.38,67.45,16245.0,67.47,67.48,67.38,67.45,16245.0
2024-02-02 14:40:00,67.44,67.52,67.39,67.51,26091.0,67.44,67.52,67.39,67.51,26091.0
2024-02-02 14:45:00,67.52,67.52,67.45,67.49,8100.0,67.52,67.52,67.45,67.49,8100.0
2024-02-02 14:50:00,67.47,67.48,67.44,67.46,11934.0,67.47,67.48,67.44,67.46,11934.0
2024-02-02 14:55:00,67.46,67.48,67.42,67.46,14246.0,67.46,67.48,67.42,67.46,14246.0
2024-02-02 15:00:00,67.44,67.47,67.37,67.47,101712.0,67.44,67.47,67.37,67.47,101712.0
2024-02-02 15:05:00,67.45,67.46,67.39,67.45,14163.0,67.45,67.46,67.39,67.45,14163.0
2024-02-02 15:10:00,67.45,67.5,67.43,67.5,18219.0,67.45,67.5,67.43,67.5,18219.0
2024-02-02 15:15:00,67.5,67.51,67.47,67.51,14932.0,67.5,67.51,67.47,67.51,14932.0
2024-02-02 15:20:00,67.51,67.57,67.49,67.55,41529.0,67.51,67.57,67.49,67.55,41529.0
2024-02-02 15:25:00,67.54,67.6,67.51,67.59,97535.0,67.54,67.6,67.51,67.59,97535.0
2024-02-02 15:30:00,67.59,67.6,67.49,67.5,46064.0,67.59,67.6,67.49,67.5,46064.0
2024-02-02 15:35:00,67.51,67.51,67.47,67.48,39706.0,67.51,67.51,67.47,67.48,39706.0
2024-02-02 15:40:00,67.48,67.49,67.44,67.48,119054.0,67.48,67.49,67.44,67.48,119054.0
2024-02-02 15:45:00,67.48,67.58,67.44,67.57,82041.0,67.48,67.58,67.44,67.57,82041.0
2024-02-02 15:50:00,67.57,67.57,67.48,67.53,101606.0,67.57,67.57,67.48,67.53,101606.0
2024-02-02 15:55:00,67.52,67.53,67.48,67.52,221464.0,67.52,67.53,67.48,67.52,221464.0
2024-02-05 09:30:00,67.83,67.83,67.38,67.45,80139.0,67.83,67.83,67.38,67.45,80139.0
2024-02-05 09:35:00,67.47,67.58,67.36,67.39,35565.0,67.47,67.58,67.36,67.39,35565.0
2024-02-05 09:40:00,67.37,67.37,67.16,67.24,53791.0,67.37,67.37,67.16,67.24,53791.0
2024-02-05 09:45:00,67.24,67.26,66.86,66.86,161158.0,67.24,67.26,66.86,66.86,161158.0
2024-02-05 09:50:00,66.86,67.1,66.85,67.05,36178.0,66.86,67.1,66.85,67.05,36178.0
2024-02-05 09:55:00,67.03,67.08,66.95,67.06,35321.0,67.03,67.08,66.95,67.06,35321.0
2024-02-05 10:00:00,67.03,67.2,66.94,67.18,44973.0,67.03,67.2,66.94,67.18,44973.0
2024-02-05 10:05:00,67.18,67.33,67.05,67.29,44079.0,67.18,67.33,67.05,67.29,44079.0
2024-02-05 10:10:00,67.28,67.28,66.91,67.01,24222.0,67.28,67.28,66.91,67.01,24222.0
2024-02-05 10:15:00,66.98,67.16,66.98,67.0,20277.0,66.98,67.16,66.98,67.0,20277.0
2024-02-05 10:20:00,67.01,67.26,66.94,66.94,56723.0,67.01,67.26,66.94,66.94,56723.0
2024-02-05 10:25:00,66.94,67.05,66.9,67.0,15104.0,66.94,67.05,66.9,67.0,15104.0
2024-02-05 10:30:00,66.99,67.09,66.93,67.07,31749.0,66.99,67.09,66.93,67.07,31749.0
2024-02-05 10:35:00,67.08,67.15,66.98,67.02,71600.0,67.08,67.15,66.98,67.02,71600.0
2024-02-05 10:40:00,67.02,67.04,66.95,66.96,23794.0,67.02,67.04,66.95,66.96,23794.0
2024-02-05 10:45:00,66.96,67.18,66.87,66.91,67748.0,66.96,67.18,66.87,66.91,67748.0
2024-02-05 10:50:00,66.89,67.17,66.85,67.06,35861.0,66.89,67.17,66.85,67.06,35861.0
2024-02-05 10:55:00,67.06,67.23,67.02,67.19,28613.0,67.06,67.23,67.02,67.19,28613.0
2024-02-05 11:00:00,67.24,67.26,67.11,67.13,20670.0,67.24,67.26,67.11,67.13,20670.0
2024-02-05 11:05:00,67.18,67.35,67.15,67.31,22828.0,67.18,67.35,67.15,67.31,22828.0
2024-02-05 11:10:00,67.32,67.59,67.3,67.56,42092.0,67.32,67.59,67.3,67.56,42092.0
2024-02-05 11:15:00,67.55,67.6,67.48,67.48,34716.0,67.55,67.6,67.48,67.48,34716.0
2024-02-05 11:20:00,67.51,67.52,67.12,67.16,33453.0,67.51,67.52,67.12,67.16,33453.0
2024-02-05 11:25:00,67.21,67.42,67.16,67.34,45952.0,67.21,67.42,67.16,67.34,45952.0
2024-02-05 11:30:00,67.35,67.6,67.35,67.56,50553.0,67.35,67.6,67.35,67.56,50553.0
2024-02-05 11:35:00,67.54,67.61,67.46,67.55,30330.0,67.54,67.61,67.46,67.55,30330.0
2024-02-05 11:40:00,67.55,67.6,67.47,67.58,37237.0,67.55,67.6,67.47,67.58,37237.0
2024-02-05 11:45:00,67.56,67.61,67.47,67.48,28097.0,67.56,67.61,67.47,67.48,28097.0
2024-02-05 11:50:00,67.49,67.58,67.49,67.57,23741.0,67.49,67.58,67.49,67.57,23741.0
2024-02-05 11:55:00,67.57,67.75,67.56,67.75,67421.0,67.57,67.75,67.56,67.75,67421.0
2024-02-05 12:00:00,67.75,67.92,67.72,67.89,82001.0,67.75,67.92,67.72,67.89,82001.0
2024-02-05 12:05:00,67.88,67.96,67.77,67.96,41299.0,67.88,67.96,67.77,67.96,41299.0
2024-02-05 12:10:00,67.96,68.13,67.92,68.11,45975.0,67.96,68.13,67.92,68.11,45975.0
2024-02-05 12:15:00,68.12,68.17,68.04,68.1,45543.0,68.12,68.17,68.04,68.1,45543.0
2024-02-05 12:20:00,68.11,68.19,68.09,68.11,48993.0,68.11,68.19,68.09,68.11,48993.0
2024-02-05 12:25:00,68.1,68.2,68.08,68.19,25332.0,68.1,68.2,68.08,68.19,25332.0
2024-02-05 12:30:00,68.2,68.31,68.17,68.17,32363.0,68.2,68.31,68.17,68.17,32363.0
2024-02-05 12:35:00,68.18,68.32,68.17,68.31,23449.0,68.18,68.32,68.17,68.31,23449.0
2024-02-05 12:40:00,68.31,68.4,68.27,68.36,24632.0,68.31,68.4,68.27,68.36,24632.0
2024-02-05 12:45:00,68.35,68.42,68.23,68.26,37513.0,68.35,68.42,68.23,68.26,37513.0
2024-02-05 12:50:00,68.31,68.37,68.2,68.26,33000.0,68.31,68.37,68.2,68.26,33000.0
2024-02-05 12:55:00,68.27,68.36,68.25,68.32,15740.0,68.27,68.36,68.25,68.32,15740.0
2024-02-05 13:00:00,68.29,68.52,68.29,68.48,49101.0,68.29,68.52,68.29,68.48,49101.0
2024-02-05 13:05:00,68.47,68.49,68.4,68.44,28784.0,68.47,68.49,68.4,68.44,28784.0
2024-02-05 13:10:00,68.42,68.51,68.41,68.47,15212.0,68.42,68.51,68.41,68.47,15212.0
2024-02-05 13:15:00,68.49,68.51,68.37,68.39,28249.0,68.49,68.51,68.37,68.39,28249.0
2024-02-05 13:20:00,68.4,68.49,68.39,68.46,12789.0,68.4,68.49,68.39,68.46,12789.0
2024-02-05 13:25:00,68.44,68.59,68.44,68.48,18584.0,68.44,68.59,68.44,68.48,18584.0
2024-02-05 13:30:00,68.48,68.56,68.48,68.55,9957.0,68.48,68.56,68.48,68.55,9957.0
2024-02-05 13:35:00,68.54,68.58,68.43,68.44,111744.0,68.54,68.58,68.43,68.44,111744.0
2024-02-05 13:40:00,68.44,68.54,68.44,68.51,18025.0,68.44,68.54,68.44,68.51,18025.0
2024-02-05 13:45:00,68.51,68.53,68.46,68.49,13491.0,68.51,68.53,68.46,68.49,13491.0
2024-02-05 13:50:00,68.51,68.55,68.37,68.37,21600.0,68.51,68.55,68.37,68.37,21600.0
2024-02-05 13:55:00,68.36,68.44,68.22,68.27,32383.0,68.36,68.44,68.22,68.27,32383.0
2024-02-05 14:00:00,68.26,68.31,68.2,68.27,25586.0,68.26,68.31,68.2,68.27,25586.0
2024-02-05 14:05:00,68.27,68.33,68.27,68.28,10868.0,68.27,68.33,68.27,68.28,10868.0
2024-02-05 14:10:00,68.24,68.27,68.15,68.26,35129.0,68.24,68.27,68.15,68.26,35129.0
2024-02-05 14:15:00,68.25,68.33,68.23,68.3,18528.0,68.25,68.33,68.23,68.3,18528.0
2024-02-05 14:20:00,68.31,68.33,68.07,68.14,35072.0,68.31,68.33,68.07,68.14,35072.0
2024-02-05 14:25:00,68.15,68.17,67.99,68.11,50784.0,68.15,68.17,67.99,68.11,50784.0
2024-02-05 14:30:00,68.12,68.18,68.05,68.09,12197.0,68.12,68.18,68.05,68.09,12197.0
2024-02-05 14:35:00,68.1,68.19,68.08,68.08,6840.0,68.1,68.19,68.08,68.08,6840.0
2024-02-05 14:40:00,68.08,68.15,68.07,68.09,5126.0,68.08,68.15,68.07,68.09,5126.0
2024-02-05 14:45:00,68.1,68.16,68.08,68.13,7247.0,68.1,68.16,68.08,68.13,7247.0
2024-02-05 14:50:00,68.12,68.17,68.12,68.17,16750.0,68.12,68.17,68.12,68.17,16750.0
2024-02-05 14:55:00,68.17,68.17,68.12,68.12,24942.0,68.17,68.17,68.12,68.12,24942.0
2024-02-05 15:00:00,68.12,68.12,68.0,68.06,15758.0,68.12,68.12,68.0,68.06,15758.0
2024-02-05 15:05:00,68.06,68.14,68.06,68.09,7256.0,68.06,68.14,68.06,68.09,7256.0
2024-02-05 15:10:00,68.08,68.1,68.06,68.06,16200.0,68.08,68.1,68.06,68.06,16200.0
2024-02-05 15:15:00,68.06,68.13,68.05,68.12,9524.0,68.06,68.13,68.05,68.12,9524.0
2024-02-05 15:20:00,68.12,68.15,68.11,68.13,16929.0,68.12,68.15,68.11,68.13,16929.0
2024-02-05 15:25:00,68.13,68.21,68.12,68.19,29444.0,68.13,68.21,68.12,68.19,29444.0
2024-02-05 15:30:00,68.2,68.2,68.15,68.17,16242.0,68.2,68.2,68.15,68.17,16242.0
2024-02-05 15:35:00,68.19,68.19,68.17,68.19,6217.0,68.19,68.19,68.17,68.19,6217.0
2024-02-05 15:40:00,68.18,68.22,68.17,68.18,38624.0,68.18,68.22,68.17,68.18,38624.0
2024-02-05 15:45:00,68.18,68.2,68.16,68.16,11577.0,68.18,68.2,68.16,68.16,11577.0
2024-02-05 15:50:00,68.16,68.21,68.15,68.19,31458.0,68.16,68.21,68.15,68.19,31458.0
2024-02-05 15:55:00,68.19,68.21,68.18,68.2,89161.0,68.19,68.21,68.18,68.2,89161.0
2024-02-06 09:30:00,68.65,68.77,68.48,68.71,24460.0,68.65,68.77,68.48,68.71,24460.0
2024-02-06 09:35:00,68.74,68.8,68.6,68.63,44730.0,68.74,68.8,68.6,68.63,44730.0
2024-02-06 09:40:00,68.63,68.86,68.6,68.86,43444.0,68.63,68.86,68.6,68.86,43444.0
2024-02-06 09:45:00,68.86,68.87,68.77,68.82,35104.0,68.86,68.87,68.77,68.82,35104.0
2024-02-06 09:50:00,68.84,68.86,68.81,68.84,17069.0,68.84,68.86,68.81,68.84,17069.0
2024-02-06 09:55:00,68.82,68.84,68.67,68.69,18608.0,68.82,68.84,68.67,68.69,18608.0
2024-02-06 10:00:00,68.71,68.72,68.61,68.68,17423.0,68.71,68.72,68.61,68.68,17423.0
2024-02-06 10:05:00,68.67,68.96,68.67,68.95,39230.0,68.67,68.96,68.67,68.95,39230.0
2024-02-06 10:10:00,68.96,69.01,68.76,68.77,38767.0,68.96,69.01,68.76,68.77,38767.0
2024-02-06 10:15:00,68.79,68.95,68.78,68.88,31549.0,68.79,68.95,68.78,68.88,31549.0
2024-02-06 10:20:00,68.89,68.89,68.74,68.8,21791.0,68.89,68.89,68.74,68.8,21791.0
2024-02-06 10:25:00,68.84,68.86,68.73,68.75,10471.0,68.84,68.86,68.73,68.75,10471.0
2024-02-06 10:30:00,68.75,68.91,68.58,68.62,30703.0,68.75,68.91,68.58,68.62,30703.0
2024-02-06 10:35:00,68.62,68.65,68.44,68.52,44558.0,68.62,68.65,68.44,68.52,44558.0
2024-02-06 10:40:00,68.5,68.5,68.41,68.45,37897.0,68.5,68.5,68.41,68.45,37897.0
2024-02-06 10:45:00,68.45,68.59,68.44,68.53,23930.0,68.45,68.59,68.44,68.53,23930.0
2024-02-06 10:50:00,68.53,68.63,68.51,68.59,16180.0,68.53,68.63,68.51,68.59,16180.0
2024-02-06 10:55:00,68.6,68.6,68.41,68.46,13465.0,68.6,68.6,68.41,68.46,13465.0
2024-02-06 11:00:00,68.4,68.43,68.31,68.32,38472.0,68.4,68.43,68.31,68.32,38472.0
2024-02-06 11:05:00,68.33,68.51,68.33,68.47,54720.0,68.33,68.51,68.33,68.47,54720.0
2024-02-06 11:10:00,68.45,68.54,68.42,68.42,24257.0,68.45,68.54,68.42,68.42,24257.0
2024-02-06 11:15:00,68.45,68.62,68.44,68.58,21768.0,68.45,68.62,68.44,68.58,21768.0
2024-02-06 11:20:00,68.58,68.71,68.56,68.65,54373.0,68.58,68.71,68.56,68.65,54373.0
2024-02-06 11:25:00,68.67,68.73,68.61,68.66,38194.0,68.67,68.73,68.61,68.66,38194.0
2024-02-06 11:30:00,68.66,68.81,68.66,68.79,26779.0,68.66,68.81,68.66,68.79,26779.0
2024-02-06 11:35:00,68.8,68.86,68.78,68.83,8931.0,68.8,68.86,68.78,68.83,8931.0
2024-02-06 11:40:00,68.82,69.0,68.76,68.88,26445.0,68.82,69.0,68.76,68.88,26445.0
2024-02-06 11:45:00,68.9,68.94,68.84,68.86,10004.0,68.9,68.94,68.84,68.86,10004.0
2024-02-06 11:50:00,68.9,69.01,68.9,69.01,13982.0,68.9,69.01,68.9,69.01,13982.0
2024-02-06 11:55:00,68.99,68.99,68.76,68.83,22031.0,68.99,68.99,68.76,68.83,22031.0
2024-02-06 12:00:00,68.82,68.92,68.82,68.92,15414.0,68.82,68.92,68.82,68.92,15414.0
2024-02-06 12:05:00,68.94,68.94,68.85,68.92,22707.0,68.94,68.94,68.85,68.92,22707.0
2024-02-06 12:10:00,68.93,69.1,68.93,69.0,45577.0,68.93,69.1,68.93,69.0,45577.0
2024-02-06 12:15:00,69.0,69.04,68.93,69.03,10911.0,69.0,69.04,68.93,69.03,10911.0
2024-02-06 12:20:00,69.03,69.07,68.6,68.65,172332.0,69.03,69.07,68.6,68.65,172332.0
2024-02-06 12:25:00,68.67,68.77,68.12,68.34,834722.0,68.67,68.77,68.12,68.34,834722.0
2024-02-06 12:30:00,68.33,68.9,68.31,68.67,331461.0,68.33,68.9,68.31,68.67,331461.0
2024-02-06 12:35:00,68.67,68.84,68.64,68.65,111884.0,68.67,68.84,68.64,68.65,111884.0
2024-02-06 12:40:00,68.65,68.7,68.43,68.7,72535.0,68.65,68.7,68.43,68.7,72535.0
2024-02-06 12:45:00,68.75,68.88,68.73,68.82,20088.0,68.75,68.88,68.73,68.82,20088.0
2024-02-06 12:50:00,68.79,68.87,68.72,68.83,55303.0,68.79,68.87,68.72,68.83,55303.0
2024-02-06 12:55:00,68.79,68.8,68.59,68.59,71550.0,68.79,68.8,68.59,68.59,71550.0
2024-02-06 13:00:00,68.6,68.63,68.43,68.48,11911.0,68.6,68.63,68.43,68.48,11911.0
2024-02-06 13:05:00,68.46,68.51,68.32,68.39,25809.0,68.46,68.51,68.32,68.39,25809.0
2024-02-06 13:10:00,68.39,68.49,68.38,68.41,22945.0,68.39,68.49,68.38,68.41,22945.0
2024-02-06 13:15:00,68.4,68.41,68.26,68.34,22081.0,68.4,68.41,68.26,68.34,22081.0
2024-02-06 13:20:00,68.37,68.57,68.36,68.44,22011.0,68.37,68.57,68.36,68.44,22011.0
2024-02-06 13:25:00,68.47,68.58,68.32,68.45,118934.0,68.47,68.58,68.32,68.45,118934.0
2024-02-06 13:30:00,68.43,68.75,68.39,68.59,171983.0,68.43,68.75,68.39,68.59,171983.0
2024-02-06 13:35:00,68.59,68.77,68.58,68.73,25046.0,68.59,68.77,68.58,68.73,25046.0
2024-02-06 13:40:00,68.72,68.76,68.62,68.63,59506.0,68.72,68.76,68.62,68.63,59506.0
2024-02-06 13:45:00,68.62,68.76,68.54,68.74,29159.0,68.62,68.76,68.54,68.74,29159.0
2024-02-06 13:50:00,68.72,68.73,68.64,68.7,9195.0,68.72,68.73,68.64,68.7,9195.0
2024-02-06 13:55:00,68.7,68.78,68.64,68.64,18396.0,68.7,68.78,68.64,68.64,18396.0
2024-02-06 14:00:00,68.65,68.76,68.65,68.65,20506.0,68.65,68.76,68.65,68.65,20506.0
2024-02-06 14:05:00,68.69,68.69,68.57,68.6,8096.0,68.69,68.69,68.57,68.6,8096.0
2024-02-06 14:10:00,68.6,68.62,68.47,68.5,14541.0,68.6,68.62,68.47,68.5,14541.0
2024-02-06 14:15:00,68.51,68.52,68.3,68.35,29503.0,68.51,68.52,68.3,68.35,29503.0
2024-02-06 14:20:00,68.35,68.42,68.28,68.41,22079.0,68.35,68.42,68.28,68.41,22079.0
2024-02-06 14:25:00,68.42,68.71,68.38,68.69,39309.0,68.42,68.71,68.38,68.69,39309.0
2024-02-06 14:30:00,68.71,68.86,68.7,68.84,23953.0,68.71,68.86,68.7,68.84,23953.0
2024-02-06 14:35:00,68.83,68.85,68.81,68.85,25554.0,68.83,68.85,68.81,68.85,25554.0
2024-02-06 14:40:00,68.84,68.85,68.82,68.84,3500.0,68.84,68.85,68.82,68.84,3500.0
2024-02-06 14:45:00,68.86,68.89,68.82,68.87,14967.0,68.86,68.89,68.82,68.87,14967.0
2024-02-06 14:50:00,68.88,68.88,68.83,68.87,14795.0,68.88,68.88,68.83,68.87,14795.0
2024-02-06 14:55:00,68.87,68.87,68.84,68.86,28198.0,68.87,68.87,68.84,68.86,28198.0
2024-02-06 15:00:00,68.85,68.89,68.83,68.86,33086.0,68.85,68.89,68.83,68.86,33086.0
2024-02-06 15:05:00,68.87,68.9,68.84,68.85,49227.0,68.87,68.9,68.84,68.85,49227.0
2024-02-06 15:10:00,68.86,68.87,68.85,68.85,22187.0,68.86,68.87,68.85,68.85,22187.0
2024-02-06 15:15:00,68.85,68.85,68.76,68.76,62108.0,68.85,68.85,68.76,68.76,62108.0
2024-02-06 15:20:00,68.77,68.82,68.77,68.78,18837.0,68.77,68.82,68.77,68.78,18837.0
2024-02-06 15:25:00,68.78,68.79,68.74,68.77,42947.0,68.78,68.79,68.74,68.77,42947.0
2024-02-06 15:30:00,68.77,68.79,68.76,68.79,39816.0,68.77,68.79,68.76,68.79,39816.0
2024-02-06 15:35:00,68.78,68.79,68.76,68.77,21747.0,68.78,68.79,68.76,68.77,21747.0
2024-02-06 15:40:00,68.78,68.8,68.76,68.79,41357.0,68.78,68.8,68.76,68.79,41357.0
2024-02-06 15:45:00,68.79,68.81,68.78,68.8,35869.0,68.79,68.81,68.78,68.8,35869.0
2024-02-06 15:50:00,68.79,68.81,68.76,68.79,48557.0,68.79,68.81,68.76,68.79,48557.0
2024-02-06 15:55:00,68.8,68.82,68.78,68.79,159114.0,68.8,68.82,68.78,68.79,159114.0
2024-02-07 09:30:00,68.94,69.22,68.91,69.21,52036.0,68.94,69.22,68.91,69.21,52036.0
2024-02-07 09:35:00,69.21,69.27,69.01,69.08,62564.0,69.21,69.27,69.01,69.08,62564.0
2024-02-07 09:40:00,69.08,69.2,69.08,69.16,20726.0,69.08,69.2,69.08,69.16,20726.0
2024-02-07 09:45:00,69.13,69.18,68.91,68.97,40640.0,69.13,69.18,68.91,68.97,40640.0
2024-02-07 09:50:00,68.99,68.99,68.78,68.93,138913.0,68.99,68.99,68.78,68.93,138913.0
2024-02-07 09:55:00,68.9,68.92,68.8,68.81,30578.0,68.9,68.92,68.8,68.81,30578.0
2024-02-07 10:00:00,68.82,68.96,68.78,68.92,26007.0,68.82,68.96,68.78,68.92,26007.0
2024-02-07 10:05:00,68.92,68.95,68.79,68.89,57572.0,68.92,68.95,68.79,68.89,57572.0
2024-02-07 10:10:00,68.9,68.97,68.87,68.88,44219.0,68.9,68.97,68.87,68.88,44219.0
2024-02-07 10:15:00,68.86,69.02,68.83,68.97,50454.0,68.86,69.02,68.83,68.97,50454.0
2024-02-07 10:20:00,68.97,69.02,68.9,68.95,75146.0,68.97,69.02,68.9,68.95,75146.0
2024-02-07 10:25:00,68.94,68.97,68.91,68.94,45039.0,68.94,68.97,68.91,68.94,45039.0
2024-02-07 10:30:00,68.9,69.18,68.9,69.0,68239.0,68.9,69.18,68.9,69.0,68239.0
2024-02-07 10:35:00,69.0,69.4,69.0,69.08,127517.0,69.0,69.4,69.0,69.08,127517.0
2024-02-07 10:40:00,69.09,69.16,68.93,68.93,54393.0,69.09,69.16,68.93,68.93,54393.0
2024-02-07 10:45:00,68.93,68.94,68.73,68.74,57000.0,68.93,68.94,68.73,68.74,57000.0
2024-02-07 10:50:00,68.75,68.84,68.7,68.8,38908.0,68.75,68.84,68.7,68.8,38908.0
2024-02-07 10:55:00,68.79,68.91,68.7,68.91,37424.0,68.79,68.91,68.7,68.91,37424.0
2024-02-07 11:00:00,68.92,69.12,68.81,69.11,82589.0,68.92,69.12,68.81,69.11,82589.0
2024-02-07 11:05:00,69.11,69.15,68.98,69.02,60737.0,69.11,69.15,68.98,69.02,60737.0
2024-02-07 11:10:00,69.02,69.17,69.02,69.06,53070.0,69.02,69.17,69.02,69.06,53070.0
2024-02-07 11:15:00,69.06,69.2,68.95,68.97,62166.0,69.06,69.2,68.95,68.97,62166.0
2024-02-07 11:20:00,68.97,69.0,68.76,68.96,71888.0,68.97,69.0,68.76,68.96,71888.0
2024-02-07 11:25:00,68.97,69.12,68.84,69.11,76691.0,68.97,69.12,68.84,69.11,76691.0
2024-02-07 11:30:00,69.09,69.12,68.99,69.05,82988.0,69.09,69.12,68.99,69.05,82988.0
2024-02-07 11:35:00,69.04,69.08,68.95,69.03,19223.0,69.04,69.08,68.95,69.03,19223.0
2024-02-07 11:40:00,69.02,69.02,68.92,68.96,19905.0,69.02,69.02,68.92,68.96,19905.0
2024-02-07 11:45:00,68.95,68.99,68.88,68.92,37761.0,68.95,68.99,68.88,68.92,37761.0
2024-02-07 11:50:00,68.93,69.02,68.9,69.02,14739.0,68.93,69.02,68.9,69.02,14739.0
2024-02-07 11:55:00,68.99,69.01,68.85,68.86,51832.0,68.99,69.01,68.85,68.86,51832.0
2024-02-07 12:00:00,68.85,68.96,68.78,68.92,44326.0,68.85,68.96,68.78,68.92,44326.0
2024-02-07 12:05:00,68.92,69.01,68.86,69.0,39499.0,68.92,69.01,68.86,69.0,39499.0
2024-02-07 12:10:00,69.01,69.04,68.95,69.0,15612.0,69.01,69.04,68.95,69.0,15612.0
2024-02-07 12:15:00,68.98,68.99,68.87,68.92,15372.0,68.98,68.99,68.87,68.92,15372.0
2024-02-07 12:20:00,68.91,68.94,68.88,68.88,10822.0,68.91,68.94,68.88,68.88,10822.0
2024-02-07 12:25:00,68.88,68.96,68.85,68.91,25141.0,68.88,68.96,68.85,68.91,25141.0
2024-02-07 12:30:00,68.91,69.08,68.86,68.86,65081.0,68.91,69.08,68.86,68.86,65081.0
2024-02-07 12:35:00,68.87,69.16,68.83,69.02,300435.0,68.87,69.16,68.83,69.02,300435.0
2024-02-07 12:40:00,69.05,69.07,68.86,68.96,107321.0,69.05,69.07,68.86,68.96,107321.0
2024-02-07 12:45:00,68.97,69.03,68.81,68.86,98141.0,68.97,69.03,68.81,68.86,98141.0
2024-02-07 12:50:00,68.86,69.07,68.84,68.97,43923.0,68.86,69.07,68.84,68.97,43923.0
2024-02-07 12:55:00,68.98,69.1,68.96,69.02,20613.0,68.98,69.1,68.96,69.02,20613.0
2024-02-07 13:00:00,69.03,69.17,69.03,69.08,50876.0,69.03,69.17,69.03,69.08,50876.0
2024-02-07 13:05:00,69.09,69.14,69.04,69.11,31086.0,69.09,69.14,69.04,69.11,31086.0
2024-02-07 13:10:00,69.11,69.13,69.06,69.12,33852.0,69.11,69.13,69.06,69.12,33852.0
2024-02-07 13:15:00,69.11,69.18,69.11,69.16,108478.0,69.11,69.18,69.11,69.16,108478.0
2024-02-07 13:20:00,69.16,69.18,69.05,69.07,70436.0,69.16,69.18,69.05,69.07,70436.0
2024-02-07 13:25:00,69.08,69.11,69.04,69.08,35456.0,69.08,69.11,69.04,69.08,35456.0
2024-02-07 13:30:00,69.07,69.07,69.0,69.03,42262.0,69.07,69.07,69.0,69.03,42262.0
2024-02-07 13:35:00,69.02,69.08,69.01,69.03,34713.0,69.02,69.08,69.01,69.03,34713.0
2024-02-07 13:40:00,69.04,69.07,68.89,68.9,40290.0,69.04,69.07,68.89,68.9,40290.0
2024-02-07 13:45:00,68.89,68.96,68.85,68.93,25365.0,68.89,68.96,68.85,68.93,25365.0
2024-02-07 13:50:00,68.93,68.97,68.89,68.93,24424.0,68.93,68.97,68.89,68.93,24424.0
2024-02-07 13:55:00,68.94,68.98,68.9,68.9,21921.0,68.94,68.98,68.9,68.9,21921.0
2024-02-07 14:00:00,68.9,68.93,68.84,68.92,49114.0,68.9,68.93,68.84,68.92,49114.0
2024-02-07 14:05:00,68.92,69.08,68.91,69.06,52657.0,68.92,69.08,68.91,69.06,52657.0
2024-02-07 14:10:00,69.04,69.12,69.04,69.09,51798.0,69.04,69.12,69.04,69.09,51798.0
2024-02-07 14:15:00,69.08,69.19,69.08,69.17,66905.0,69.08,69.19,69.08,69.17,66905.0
2024-02-07 14:20:00,69.16,69.19,69.08,69.17,61037.0,69.16,69.19,69.08,69.17,61037.0
2024-02-07 14:25:00,69.17,69.23,69.07,69.1,143290.0,69.17,69.23,69.07,69.1,143290.0
2024-02-07 14:30:00,69.11,69.13,69.04,69.1,28888.0,69.11,69.13,69.04,69.1,28888.0
2024-02-07 14:35:00,69.09,69.1,69.05,69.09,19799.0,69.09,69.1,69.05,69.09,19799.0
2024-02-07 14:40:00,69.09,69.15,69.08,69.14,14423.0,69.09,69.15,69.08,69.14,14423.0
2024-02-07 14:45:00,69.14,69.15,69.12,69.15,17850.0,69.14,69.15,69.12,69.15,17850.0
2024-02-07 14:50:00,69.15,69.17,69.14,69.15,15814.0,69.15,69.17,69.14,69.15,15814.0
2024-02-07 14:55:00,69.15,69.15,69.12,69.12,25103.0,69.15,69.15,69.12,69.12,25103.0
2024-02-07 15:00:00,69.12,69.17,69.11,69.16,66483.0,69.12,69.17,69.11,69.16,66483.0
2024-02-07 15:05:00,69.16,69.21,69.16,69.2,67885.0,69.16,69.21,69.16,69.2,67885.0
2024-02-07 15:10:00,69.21,69.27,69.2,69.27,28446.0,69.21,69.27,69.2,69.27,28446.0
2024-02-07 15:15:00,69.26,69.28,69.24,69.28,88076.0,69.26,69.28,69.24,69.28,88076.0
2024-02-07 15:20:00,69.28,69.33,69.27,69.31,93325.0,69.28,69.33,69.27,69.31,93325.0
2024-02-07 15:25:00,69.31,69.32,69.3,69.31,50003.0,69.31,69.32,69.3,69.31,50003.0
2024-02-07 15:30:00,69.3,69.32,69.28,69.31,45316.0,69.3,69.32,69.28,69.31,45316.0
2024-02-07 15:35:00,69.31,69.35,69.31,69.34,64441.0,69.31,69.35,69.31,69.34,64441.0
2024-02-07 15:40:00,69.35,69.37,69.32,69.36,75779.0,69.35,69.37,69.32,69.36,75779.0
2024-02-07 15:45:00,69.36,69.38,69.34,69.34,94720.0,69.36,69.38,69.34,69.34,94720.0
2024-02-07 15:50:00,69.35,69.39,69.33,69.35,134754.0,69.35,69.39,69.33,69.35,134754.0
2024-02-07 15:55:00,69.36,69.43,69.35,69.41,276093.0,69.36,69.43,69.35,69.41,276093.0
2024-02-08 09:30:00,70.27,70.51,70.26,70.45,75329.0,70.27,70.51,70.26,70.45,75329.0
2024-02-08 09:35:00,70.47,70.47,70.3,70.42,44269.0,70.47,70.47,70.3,70.42,44269.0
2024-02-08 09:40:00,70.4,70.4,70.22,70.34,52471.0,70.4,70.4,70.22,70.34,52471.0
2024-02-08 09:45:00,70.35,70.46,70.29,70.41,167920.0,70.35,70.46,70.29,70.41,167920.0
2024-02-08 09:50:00,70.41,70.55,70.37,70.47,39163.0,70.41,70.55,70.37,70.47,39163.0
2024-02-08 09:55:00,70.47,70.54,70.46,70.49,18977.0,70.47,70.54,70.46,70.49,18977.0
2024-02-08 10:00:00,70.49,70.7,70.49,70.63,86412.0,70.49,70.7,70.49,70.63,86412.0
2024-02-08 10:05:00,70.62,70.66,70.57,70.66,21220.0,70.62,70.66,70.57,70.66,21220.0
2024-02-08 10:10:00,70.67,70.71,70.63,70.68,21839.0,70.67,70.71,70.63,70.68,21839.0
2024-02-08 10:15:00,70.68,70.7,70.57,70.59,24762.0,70.68,70.7,70.57,70.59,24762.0
2024-02-08 10:20:00,70.61,70.7,70.58,70.61,51743.0,70.61,70.7,70.58,70.61,51743.0
2024-02-08 10:25:00,70.61,70.72,70.61,70.69,62420.0,70.61,70.72,70.61,70.69,62420.0
2024-02-08 10:30:00,70.7,70.74,70.61,70.63,25625.0,70.7,70.74,70.61,70.63,25625.0
2024-02-08 10:35:00,70.63,70.85,70.52,70.78,69191.0,70.63,70.85,70.52,70.78,69191.0
2024-02-08 10:40:00,70.79,70.84,70.72,70.75,47930.0,70.79,70.84,70.72,70.75,47930.0
2024-02-08 10:45:00,70.79,70.81,70.61,70.61,21100.0,70.79,70.81,70.61,70.61,21100.0
2024-02-08 10:50:00,70.61,70.64,70.54,70.56,21616.0,70.61,70.64,70.54,70.56,21616.0
2024-02-08 10:55:00,70.56,70.56,70.41,70.51,38932.0,70.56,70.56,70.41,70.51,38932.0
2024-02-08 11:00:00,70.52,70.61,70.46,70.5,42684.0,70.52,70.61,70.46,70.5,42684.0
2024-02-08 11:05:00,70.5,70.54,70.44,70.54,16686.0,70.5,70.54,70.44,70.54,16686.0
2024-02-08 11:10:00,70.52,70.69,70.51,70.66,33482.0,70.52,70.69,70.51,70.66,33482.0
2024-02-08 11:15:00,70.68,70.73,70.61,70.71,17259.0,70.68,70.73,70.61,70.71,17259.0
2024-02-08 11:20:00,70.73,70.91,70.73,70.89,38215.0,70.73,70.91,70.73,70.89,38215.0
2024-02-08 11:25:00,70.86,70.99,70.8,70.95,72475.0,70.86,70.99,70.8,70.95,72475.0
2024-02-08 11:30:00,70.96,70.96,70.8,70.85,55348.0,70.96,70.96,70.8,70.85,55348.0
2024-02-08 11:35:00,70.86,70.94,70.84,70.88,30720.0,70.86,70.94,70.84,70.88,30720.0
2024-02-08 11:40:00,70.9,70.95,70.85,70.92,23519.0,70.9,70.95,70.85,70.92,23519.0
2024-02-08 11:45:00,70.93,70.96,70.89,70.94,28881.0,70.93,70.96,70.89,70.94,28881.0
2024-02-08 11:50:00,70.94,71.05,70.94,71.04,43583.0,70.94,71.05,70.94,71.04,43583.0
2024-02-08 11:55:00,71.03,71.07,70.97,71.05,56398.0,71.03,71.07,70.97,71.05,56398.0
2024-02-08 12:00:00,71.04,71.12,71.02,71.09,85942.0,71.04,71.12,71.02,71.09,85942.0
2024-02-08 12:05:00,71.09,71.09,70.95,71.09,115394.0,71.09,71.09,70.95,71.09,115394.0
2024-02-08 12:10:00,71.09,71.13,71.05,71.09,186104.0,71.09,71.13,71.05,71.09,186104.0
2024-02-08 12:15:00,71.1,71.11,70.99,71.02,67628.0,71.1,71.11,70.99,71.02,67628.0
2024-02-08 12:20:00,71.03,71.06,70.98,71.04,51268.0,71.03,71.06,70.98,71.04,51268.0
2024-02-08 12:25:00,71.05,71.07,70.97,70.99,28879.0,71.05,71.07,70.97,70.99,28879.0
2024-02-08 12:30:00,70.99,71.12,70.99,71.04,41614.0,70.99,71.12,70.99,71.04,41614.0
2024-02-08 12:35:00,71.02,71.1,70.98,71.1,59431.0,71.02,71.1,70.98,71.1,59431.0
2024-02-08 12:40:00,71.1,71.25,71.08,71.22,82803.0,71.1,71.25,71.08,71.22,82803.0
2024-02-08 12:45:00,71.22,71.23,71.1,71.11,125439.0,71.22,71.23,71.1,71.11,125439.0
2024-02-08 12:50:00,71.11,71.19,71.09,71.17,19350.0,71.11,71.19,71.09,71.17,19350.0
2024-02-08 12:55:00,71.18,71.27,71.17,71.26,61676.0,71.18,71.27,71.17,71.26,61676.0
2024-02-08 13:00:00,71.26,71.34,71.18,71.26,73842.0,71.26,71.34,71.18,71.26,73842.0
2024-02-08 13:05:00,71.27,71.27,71.12,71.12,80638.0,71.27,71.27,71.12,71.12,80638.0
2024-02-08 13:10:00,71.12,71.22,71.11,71.12,45452.0,71.12,71.22,71.11,71.12,45452.0
2024-02-08 13:15:00,71.12,71.21,71.1,71.16,26780.0,71.12,71.21,71.1,71.16,26780.0
2024-02-08 13:20:00,71.15,71.15,71.07,71.11,23575.0,71.15,71.15,71.07,71.11,23575.0
2024-02-08 13:25:00,71.11,71.17,71.09,71.14,28674.0,71.11,71.17,71.09,71.14,28674.0
2024-02-08 13:30:00,71.13,71.14,71.05,71.09,34340.0,71.13,71.14,71.05,71.09,34340.0
2024-02-08 13:35:00,71.09,71.2,71.09,71.18,20910.0,71.09,71.2,71.09,71.18,20910.0
2024-02-08 13:40:00,71.16,71.16,71.07,71.13,18436.0,71.16,71.16,71.07,71.13,18436.0
2024-02-08 13:45:00,71.15,71.3,71.15,71.26,28353.0,71.15,71.3,71.15,71.26,28353.0
2024-02-08 13:50:00,71.25,71.26,71.2,71.23,30761.0,71.25,71.26,71.2,71.23,30761.0
2024-02-08 13:55:00,71.24,71.26,71.11,71.12,26423.0,71.24,71.26,71.11,71.12,26423.0
2024-02-08 14:00:00,71.12,71.28,71.06,71.27,64127.0,71.12,71.28,71.06,71.27,64127.0
2024-02-08 14:05:00,71.26,71.31,71.22,71.31,37621.0,71.26,71.31,71.22,71.31,37621.0
2024-02-08 14:10:00,71.3,71.34,71.27,71.32,80103.0,71.3,71.34,71.27,71.32,80103.0
2024-02-08 14:15:00,71.31,71.35,71.23,71.24,69059.0,71.31,71.35,71.23,71.24,69059.0
2024-02-08 14:20:00,71.24,71.33,71.22,71.29,66457.0,71.24,71.33,71.22,71.29,66457.0
2024-02-08 14:25:00,71.29,71.41,71.25,71.33,121234.0,71.29,71.41,71.25,71.33,121234.0
2024-02-08 14:30:00,71.34,71.45,71.31,71.45,30747.0,71.34,71.45,71.31,71.45,30747.0
2024-02-08 14:35:00,71.44,71.53,71.42,71.53,41216.0,71.44,71.53,71.42,71.53,41216.0
2024-02-08 14:40:00,71.52,71.58,71.52,71.55,41753.0,71.52,71.58,71.52,71.55,41753.0
2024-02-08 14:45:00,71.55,71.59,71.54,71.56,114527.0,71.55,71.59,71.54,71.56,114527.0
2024-02-08 14:50:00,71.57,71.58,71.53,71.57,89175.0,71.57,71.58,71.53,71.57,89175.0
2024-02-08 14:55:00,71.58,71.6,71.56,71.58,15046.0,71.58,71.6,71.56,71.58,15046.0
2024-02-08 15:00:00,71.57,71.58,71.55,71.56,24313.0,71.57,71.58,71.55,71.56,24313.0
2024-02-08 15:05:00,71.57,71.58,71.52,71.53,17660.0,71.57,71.58,71.52,71.53,17660.0
2024-02-08 15:10:00,71.54,71.56,71.52,71.55,102584.0,71.54,71.56,71.52,71.55,102584.0
2024-02-08 15:15:00,71.55,71.57,71.53,71.53,48847.0,71.55,71.57,71.53,71.53,48847.0
2024-02-08 15:20:00,71.55,71.55,71.52,71.54,53036.0,71.55,71.55,71.52,71.54,53036.0
2024-02-08 15:25:00,71.54,71.55,71.5,71.5,72076.0,71.54,71.55,71.5,71.5,72076.0
2024-02-08 15:30:00,71.51,71.55,71.5,71.53,43286.0,71.51,71.55,71.5,71.53,43286.0
2024-02-08 15:35:00,71.54,71.55,71.51,71.53,19546.0,71.54,71.55,71.51,71.53,19546.0
2024-02-08 15:40:00,71.53,71.56,71.52,71.55,63478.0,71.53,71.56,71.52,71.55,63478.0
2024-02-08 15:45:00,71.54,71.59,71.53,71.59,49721.0,71.54,71.59,71.53,71.59,49721.0
2024-02-08 15:50:00,71.58,71.59,71.49,71.54,78203.0,71.58,71.59,71.49,71.54,78203.0
2024-02-08 15:55:00,71.54,71.57,71.51,71.51,170741.0,71.54,71.57,71.51,71.51,170741.0
2024-02-09 09:30:00,71.94,72.09,71.9,72.03,70697.0,71.94,72.09,71.9,72.03,70697.0
2024-02-09 09:35:00,72.04,72.19,72.02,72.16,43867.0,72.04,72.19,72.02,72.16,43867.0
2024-02-09 09:40:00,72.16,72.27,72.16,72.26,80549.0,72.16,72.27,72.16,72.26,80549.0
2024-02-09 09:45:00,72.26,72.28,72.18,72.22,32496.0,72.26,72.28,72.18,72.22,32496.0
2024-02-09 09:50:00,72.22,72.26,72.12,72.22,24939.0,72.22,72.26,72.12,72.22,24939.0
2024-02-09 09:55:00,72.22,72.22,72.07,72.08,30352.0,72.22,72.22,72.07,72.08,30352.0
2024-02-09 10:00:00,72.08,72.28,72.08,72.19,96617.0,72.08,72.28,72.08,72.19,96617.0
2024-02-09 10:05:00,72.2,72.2,72.11,72.18,58033.0,72.2,72.2,72.11,72.18,58033.0
2024-02-09 10:10:00,72.17,72.23,72.13,72.14,20470.0,72.17,72.23,72.13,72.14,20470.0
2024-02-09 10:15:00,72.13,72.13,71.85,71.9,71288.0,72.13,72.13,71.85,71.9,71288.0
2024-02-09 10:20:00,71.88,71.89,71.7,71.7,61922.0,71.88,71.89,71.7,71.7,61922.0
2024-02-09 10:25:00,71.7,71.86,71.67,71.83,38300.0,71.7,71.86,71.67,71.83,38300.0
2024-02-09 10:30:00,71.84,71.92,71.65,71.7,37861.0,71.84,71.92,71.65,71.7,37861.0
2024-02-09 10:35:00,71.71,71.84,71.68,71.79,37881.0,71.71,71.84,71.68,71.79,37881.0
2024-02-09 10:40:00,71.8,71.81,71.55,71.62,25770.0,71.8,71.81,71.55,71.62,25770.0
2024-02-09 10:45:00,71.62,71.67,71.52,71.54,30985.0,71.62,71.67,71.52,71.54,30985.0
2024-02-09 10:50:00,71.53,71.64,71.48,71.5,54963.0,71.53,71.64,71.48,71.5,54963.0
2024-02-09 10:55:00,71.48,71.56,71.47,71.52,28698.0,71.48,71.56,71.47,71.52,28698.0
2024-02-09 11:00:00,71.52,71.52,71.4,71.52,37350.0,71.52,71.52,71.4,71.52,37350.0
2024-02-09 11:05:00,71.51,71.7,71.5,71.7,41885.0,71.51,71.7,71.5,71.7,41885.0
2024-02-09 11:10:00,71.7,71.71,71.27,71.3,61624.0,71.7,71.71,71.27,71.3,61624.0
2024-02-09 11:15:00,71.34,71.5,71.3,71.41,37959.0,71.34,71.5,71.3,71.41,37959.0
2024-02-09 11:20:00,71.44,71.47,71.33,71.45,26788.0,71.44,71.47,71.33,71.45,26788.0
2024-02-09 11:25:00,71.45,71.48,71.34,71.44,31453.0,71.45,71.48,71.34,71.44,31453.0
2024-02-09 11:30:00,71.43,71.44,71.22,71.25,63188.0,71.43,71.44,71.22,71.25,63188.0
2024-02-09 11:35:00,71.25,71.4,71.1,71.4,51537.0,71.25,71.4,71.1,71.4,51537.0
2024-02-09 11:40:00,71.39,71.61,71.38,71.6,21945.0,71.39,71.61,71.38,71.6,21945.0
2024-02-09 11:45:00,71.58,71.81,71.56,71.8,36915.0,71.58,71.81,71.56,71.8,36915.0
2024-02-09 11:50:00,71.8,71.89,71.72,71.87,17442.0,71.8,71.89,71.72,71.87,17442.0
2024-02-09 11:55:00,71.87,71.87,71.74,71.78,20939.0,71.87,71.87,71.74,71.78,20939.0
2024-02-09 12:00:00,71.83,71.86,71.8,71.85,11643.0,71.83,71.86,71.8,71.85,11643.0
2024-02-09 12:05:00,71.83,71.83,71.71,71.77,17811.0,71.83,71.83,71.71,71.77,17811.0
2024-02-09 12:10:00,71.76,71.81,71.74,71.79,8542.0,71.76,71.81,71.74,71.79,8542.0
2024-02-09 12:15:00,71.77,71.82,71.72,71.73,16425.0,71.77,71.82,71.72,71.73,16425.0
2024-02-09 12:20:00,71.73,71.84,71.72,71.81,14020.0,71.73,71.84,71.72,71.81,14020.0
2024-02-09 12:25:00,71.8,71.8,71.72,71.79,5964.0,71.8,71.8,71.72,71.79,5964.0
2024-02-09 12:30:00,71.82,71.83,71.69,71.76,39504.0,71.82,71.83,71.69,71.76,39504.0
2024-02-09 12:35:00,71.75,71.76,71.67,71.67,22014.0,71.75,71.76,71.67,71.67,22014.0
2024-02-09 12:40:00,71.68,71.68,71.63,71.65,12024.0,71.68,71.68,71.63,71.65,12024.0
2024-02-09 12:45:00,71.65,71.71,71.62,71.69,10517.0,71.65,71.71,71.62,71.69,10517.0
2024-02-09 12:50:00,71.71,71.77,71.69,71.76,8857.0,71.71,71.77,71.69,71.76,8857.0
2024-02-09 12:55:00,71.75,71.78,71.73,71.77,17566.0,71.75,71.78,71.73,71.77,17566.0
2024-02-09 13:00:00,71.78,71.85,71.77,71.83,3469.0,71.78,71.85,71.77,71.83,3469.0
2024-02-09 13:05:00,71.81,71.81,71.69,71.73,11650.0,71.81,71.81,71.69,71.73,11650.0
2024-02-09 13:10:00,71.7,71.8,71.7,71.77,5600.0,71.7,71.8,71.7,71.77,5600.0
2024-02-09 13:15:00,71.75,71.75,71.65,71.66,5360.0,71.75,71.75,71.65,71.66,5360.0
2024-02-09 13:20:00,71.67,71.75,71.67,71.74,5322.0,71.67,71.75,71.67,71.74,5322.0
2024-02-09 13:25:00,71.71,71.73,71.7,71.72,2200.0,71.71,71.73,71.7,71.72,2200.0
2024-02-09 13:30:00,71.71,71.73,71.68,71.71,3370.0,71.71,71.73,71.68,71.71,3370.0
2024-02-09 13:35:00,71.7,71.75,71.65,71.68,11226.0,71.7,71.75,71.65,71.68,11226.0
2024-02-09 13:40:00,71.69,71.74,71.68,71.7,17809.0,71.69,71.74,71.68,71.7,17809.0
2024-02-09 13:45:00,71.69,71.74,71.68,71.74,2263.0,71.69,71.74,71.68,71.74,2263.0
2024-02-09 13:50:00,71.73,71.74,71.7,71.7,13700.0,71.73,71.74,71.7,71.7,13700.0
2024-02-09 13:55:00,71.73,71.78,71.7,71.77,6550.0,71.73,71.78,71.7,71.77,6550.0
2024-02-09 14:00:00,71.78,71.78,71.71,71.72,7992.0,71.78,71.78,71.71,71.72,7992.0
2024-02-09 14:05:00,71.73,71.8,71.7,71.78,45172.0,71.73,71.8,71.7,71.78,45172.0
2024-02-09 14:10:00,71.79,71.83,71.75,71.83,4942.0,71.79,71.83,71.75,71.83,4942.0
2024-02-09 14:15:00,71.83,71.85,71.77,71.77,21633.0,71.83,71.85,71.77,71.77,21633.0
2024-02-09 14:20:00,71.77,71.89,71.77,71.86,20238.0,71.77,71.89,71.77,71.86,20238.0
2024-02-09 14:25:00,71.84,71.93,71.83,71.89,23754.0,71.84,71.93,71.83,71.89,23754.0
2024-02-09 14:30:00,71.89,71.92,71.86,71.87,4260.0,71.89,71.92,71.86,71.87,4260.0
2024-02-09 14:35:00,71.89,71.89,71.85,71.85,1800.0,71.89,71.89,71.85,71.85,1800.0
2024-02-09 14:40:00,71.83,71.83,71.74,71.74,9228.0,71.83,71.83,71.74,71.74,9228.0
2024-02-09 14:45:00,71.73,71.76,71.71,71.71,3790.0,71.73,71.76,71.71,71.71,3790.0
2024-02-09 14:50:00,71.7,71.71,71.64,71.68,20318.0,71.7,71.71,71.64,71.68,20318.0
2024-02-09 14:55:00,71.68,71.69,71.66,71.66,5601.0,71.68,71.69,71.66,71.66,5601.0
2024-02-09 15:00:00,71.65,71.67,71.63,71.65,14750.0,71.65,71.67,71.63,71.65,14750.0
2024-02-09 15:05:00,71.65,71.67,71.6,71.63,124772.0,71.65,71.67,71.6,71.63,124772.0
2024-02-09 15:10:00,71.63,71.67,71.62,71.65,29998.0,71.63,71.67,71.62,71.65,29998.0
2024-02-09 15:15:00,71.65,71.66,71.62,71.64,25039.0,71.65,71.66,71.62,71.64,25039.0
2024-02-09 15:20:00,71.64,71.67,71.64,71.65,31564.0,71.64,71.67,71.64,71.65,31564.0
2024-02-09 15:25:00,71.65,71.67,71.64,71.66,10102.0,71.65,71.67,71.64,71.66,10102.0
2024-02-09 15:30:00,71.66,71.66,71.62,71.62,20285.0,71.66,71.66,71.62,71.62,20285.0
2024-02-09 15:35:00,71.62,71.64,71.6,71.61,19528.0,71.62,71.64,71.6,71.61,19528.0
2024-02-09 15:40:00,71.61,71.62,71.57,71.58,7394.0,71.61,71.62,71.57,71.58,7394.0
2024-02-09 15:45:00,71.58,71.59,71.57,71.59,15453.0,71.58,71.59,71.57,71.59,15453.0
2024-02-09 15:50:00,71.59,71.61,71.57,71.61,45261.0,71.59,71.61,71.57,71.61,45261.0
2024-02-09 15:55:00,71.6,71.69,71.6,71.67,113962.0,71.6,71.69,71.6,71.67,113962.0
2024-02-12 09:30:00,71.53,71.82,71.53,71.67,72724.0,71.53,71.82,71.53,71.67,72724.0
2024-02-12 09:35:00,71.69,71.93,71.69,71.93,75354.0,71.69,71.93,71.69,71.93,75354.0
2024-02-12 09:40:00,71.95,72.09,71.94,72.09,47010.0,71.95,72.09,71.94,72.09,47010.0
2024-02-12 09:45:00,72.06,72.06,71.84,71.88,79041.0,72.06,72.06,71.84,71.88,79041.0
2024-02-12 09:50:00,71.87,71.89,71.74,71.76,37037.0,71.87,71.89,71.74,71.76,37037.0
2024-02-12 09:55:00,71.75,71.88,71.75,71.83,19038.0,71.75,71.88,71.75,71.83,19038.0
2024-02-12 10:00:00,71.83,72.04,71.83,71.98,91414.0,71.83,72.04,71.83,71.98,91414.0
2024-02-12 10:05:00,72.02,72.13,71.88,71.88,48450.0,72.02,72.13,71.88,71.88,48450.0
2024-02-12 10:10:00,71.9,72.04,71.88,72.04,20230.0,71.9,72.04,71.88,72.04,20230.0
2024-02-12 10:15:00,72.0,72.03,71.94,71.96,23253.0,72.0,72.03,71.94,71.96,23253.0
2024-02-12 10:20:00,72.0,72.08,71.99,72.07,15563.0,72.0,72.08,71.99,72.07,15563.0
2024-02-12 10:25:00,72.06,72.06,71.84,71.95,37474.0,72.06,72.06,71.84,71.95,37474.0
2024-02-12 10:30:00,71.94,72.05,71.94,72.02,51411.0,71.94,72.05,71.94,72.02,51411.0
2024-02-12 10:35:00,72.03,72.06,71.95,71.99,38490.0,72.03,72.06,71.95,71.99,38490.0
2024-02-12 10:40:00,71.99,72.0,71.87,71.92,58589.0,71.99,72.0,71.87,71.92,58589.0
2024-02-12 10:45:00,71.91,71.94,71.85,71.87,29273.0,71.91,71.94,71.85,71.87,29273.0
2024-02-12 10:50:00,71.86,71.91,71.66,71.69,69386.0,71.86,71.91,71.66,71.69,69386.0
2024-02-12 10:55:00,71.68,71.73,71.6,71.73,70186.0,71.68,71.73,71.6,71.73,70186.0
2024-02-12 11:00:00,71.73,71.74,71.65,71.72,33266.0,71.73,71.74,71.65,71.72,33266.0
2024-02-12 11:05:00,71.72,71.83,71.69,71.79,37034.0,71.72,71.83,71.69,71.79,37034.0
2024-02-12 11:10:00,71.79,71.88,71.77,71.83,30479.0,71.79,71.88,71.77,71.83,30479.0
2024-02-12 11:15:00,71.84,71.92,71.83,71.86,26586.0,71.84,71.92,71.83,71.86,26586.0
2024-02-12 11:20:00,71.86,72.01,71.85,71.93,64862.0,71.86,72.01,71.85,71.93,64862.0
2024-02-12 11:25:00,71.92,71.98,71.85,71.91,70372.0,71.92,71.98,71.85,71.91,70372.0
2024-02-12 11:30:00,71.89,71.91,71.65,71.65,66908.0,71.89,71.91,71.65,71.65,66908.0
2024-02-12 11:35:00,71.64,71.72,71.56,71.57,69607.0,71.64,71.72,71.56,71.57,69607.0
2024-02-12 11:40:00,71.58,71.71,71.58,71.64,33830.0,71.58,71.71,71.58,71.64,33830.0
2024-02-12 11:45:00,71.61,71.75,71.54,71.74,56345.0,71.61,71.75,71.54,71.74,56345.0
2024-02-12 11:50:00,71.73,71.82,71.72,71.78,40420.0,71.73,71.82,71.72,71.78,40420.0
2024-02-12 11:55:00,71.78,71.83,71.68,71.82,26741.0,71.78,71.83,71.68,71.82,26741.0
2024-02-12 12:00:00,71.81,71.91,71.78,71.81,43560.0,71.81,71.91,71.78,71.81,43560.0
2024-02-12 12:05:00,71.82,71.85,71.74,71.78,34085.0,71.82,71.85,71.74,71.78,34085.0
2024-02-12 12:10:00,71.79,71.79,71.68,71.73,27549.0,71.79,71.79,71.68,71.73,27549.0
2024-02-12 12:15:00,71.72,71.75,71.71,71.72,15843.0,71.72,71.75,71.71,71.72,15843.0
2024-02-12 12:20:00,71.74,71.86,71.73,71.81,45836.0,71.74,71.86,71.73,71.81,45836.0
2024-02-12 12:25:00,71.8,71.88,71.79,71.83,30336.0,71.8,71.88,71.79,71.83,30336.0
2024-02-12 12:30:00,71.83,71.85,71.75,71.84,19715.0,71.83,71.85,71.75,71.84,19715.0
2024-02-12 12:35:00,71.81,71.87,71.79,71.85,20764.0,71.81,71.87,71.79,71.85,20764.0
2024-02-12 12:40:00,71.84,71.88,71.82,71.86,10414.0,71.84,71.88,71.82,71.86,10414.0
2024-02-12 12:45:00,71.86,71.88,71.82,71.88,10234.0,71.86,71.88,71.82,71.88,10234.0
2024-02-12 12:50:00,71.87,71.88,71.83,71.84,12231.0,71.87,71.88,71.83,71.84,12231.0
2024-02-12 12:55:00,71.83,71.9,71.81,71.89,13687.0,71.83,71.9,71.81,71.89,13687.0
2024-02-12 13:00:00,71.89,71.9,71.84,71.87,20537.0,71.89,71.9,71.84,71.87,20537.0
2024-02-12 13:05:00,71.88,71.89,71.8,71.88,22350.0,71.88,71.89,71.8,71.88,22350.0
2024-02-12 13:10:00,71.89,71.91,71.83,71.84,5695.0,71.89,71.91,71.83,71.84,5695.0
2024-02-12 13:15:00,71.84,71.89,71.83,71.86,18792.0,71.84,71.89,71.83,71.86,18792.0
2024-02-12 13:20:00,71.87,71.9,71.84,71.84,30370.0,71.87,71.9,71.84,71.84,30370.0
2024-02-12 13:25:00,71.86,71.86,71.8,71.82,37462.0,71.86,71.86,71.8,71.82,37462.0
2024-02-12 13:30:00,71.82,71.86,71.8,71.84,15894.0,71.82,71.86,71.8,71.84,15894.0
2024-02-12 13:35:00,71.84,71.86,71.84,71.84,9384.0,71.84,71.86,71.84,71.84,9384.0
2024-02-12 13:40:00,71.84,71.87,71.83,71.83,10800.0,71.84,71.87,71.83,71.83,10800.0
2024-02-12 13:45:00,71.84,71.86,71.82,71.83,10262.0,71.84,71.86,71.82,71.83,10262.0
2024-02-12 13:50:00,71.82,71.82,71.59,71.63,52536.0,71.82,71.82,71.59,71.63,52536.0
2024-02-12 13:55:00,71.63,71.72,71.62,71.7,20671.0,71.63,71.72,71.62,71.7,20671.0
2024-02-12 14:00:00,71.7,71.81,71.68,71.73,23833.0,71.7,71.81,71.68,71.73,23833.0
2024-02-12 14:05:00,71.73,71.77,71.7,71.77,29707.0,71.73,71.77,71.7,71.77,29707.0
2024-02-12 14:10:00,71.78,71.82,71.75,71.79,49693.0,71.78,71.82,71.75,71.79,49693.0
2024-02-12 14:15:00,71.81,71.81,71.69,71.69,40829.0,71.81,71.81,71.69,71.69,40829.0
2024-02-12 14:20:00,71.7,71.96,71.68,71.9,92877.0,71.7,71.96,71.68,71.9,92877.0
2024-02-12 14:25:00,71.92,72.02,71.87,71.95,55086.0,71.92,72.02,71.87,71.95,55086.0
2024-02-12 14:30:00,71.95,71.98,71.91,71.93,38707.0,71.95,71.98,71.91,71.93,38707.0
2024-02-12 14:35:00,71.94,71.97,71.91,71.96,30242.0,71.94,71.97,71.91,71.96,30242.0
2024-02-12 14:40:00,71.95,71.97,71.91,71.92,14223.0,71.95,71.97,71.91,71.92,14223.0
2024-02-12 14:45:00,71.92,71.97,71.91,71.95,37264.0,71.92,71.97,71.91,71.95,37264.0
2024-02-12 14:50:00,71.95,71.97,71.91,71.96,53581.0,71.95,71.97,71.91,71.96,53581.0
2024-02-12 14:55:00,71.95,71.98,71.94,71.98,23362.0,71.95,71.98,71.94,71.98,23362.0
2024-02-12 15:00:00,71.97,71.98,71.92,71.94,30459.0,71.97,71.98,71.92,71.94,30459.0
2024-02-12 15:05:00,71.94,72.01,71.93,72.01,41961.0,71.94,72.01,71.93,72.01,41961.0
2024-02-12 15:10:00,72.01,72.01,71.98,72.01,36569.0,72.01,72.01,71.98,72.01,36569.0
2024-02-12 15:15:00,72.01,72.02,72.0,72.01,15682.0,72.01,72.02,72.0,72.01,15682.0
2024-02-12 15:20:00,72.01,72.02,71.98,72.01,17639.0,72.01,72.02,71.98,72.01,17639.0
2024-02-12 15:25:00,72.01,72.04,72.0,72.03,17955.0,72.01,72.04,72.0,72.03,17955.0
2024-02-12 15:30:00,72.03,72.06,72.02,72.06,24506.0,72.03,72.06,72.02,72.06,24506.0
2024-02-12 15:35:00,72.05,72.12,72.05,72.11,34757.0,72.05,72.12,72.05,72.11,34757.0
2024-02-12 15:40:00,72.1,72.11,72.07,72.09,21647.0,72.1,72.11,72.07,72.09,21647.0
2024-02-12 15:45:00,72.09,72.11,72.08,72.09,40372.0,72.09,72.11,72.08,72.09,40372.0
2024-02-12 15:50:00,72.09,72.1,72.08,72.09,33257.0,72.09,72.1,72.08,72.09,33257.0
2024-02-12 15:55:00,72.09,72.13,72.06,72.1,417342.0,72.09,72.13,72.06,72.1,417342.0
2024-02-13 09:30:00,72.54,72.67,72.48,72.52,49358.0,72.54,72.67,72.48,72.52,49358.0
2024-02-13 09:35:00,72.52,72.57,72.27,72.27,28222.0,72.52,72.57,72.27,72.27,28222.0
2024-02-13 09:40:00,72.24,72.26,71.95,72.02,65499.0,72.24,72.26,71.95,72.02,65499.0
2024-02-13 09:45:00,72.03,72.34,72.02,72.3,45000.0,72.03,72.34,72.02,72.3,45000.0
2024-02-13 09:50:00,72.29,72.39,72.24,72.3,48440.0,72.29,72.39,72.24,72.3,48440.0
2024-02-13 09:55:00,72.31,72.33,72.2,72.24,41364.0,72.31,72.33,72.2,72.24,41364.0
2024-02-13 10:00:00,72.23,72.34,72.15,72.29,38066.0,72.23,72.34,72.15,72.29,38066.0
2024-02-13 10:05:00,72.28,72.39,72.25,72.31,31353.0,72.28,72.39,72.25,72.31,31353.0
2024-02-13 10:10:00,72.32,72.4,72.08,72.09,52273.0,72.32,72.4,72.08,72.09,52273.0
2024-02-13 10:15:00,72.1,72.2,72.03,72.09,22593.0,72.1,72.2,72.03,72.09,22593.0
2024-02-13 10:20:00,72.11,72.24,72.05,72.09,40817.0,72.11,72.24,72.05,72.09,40817.0
2024-02-13 10:25:00,72.07,72.2,72.06,72.14,22498.0,72.07,72.2,72.06,72.14,22498.0
2024-02-13 10:30:00,72.13,72.14,71.97,72.11,21368.0,72.13,72.14,71.97,72.11,21368.0
2024-02-13 10:35:00,72.09,72.2,72.05,72.19,33846.0,72.09,72.2,72.05,72.19,33846.0
2024-02-13 10:40:00,72.18,72.2,72.07,72.17,37425.0,72.18,72.2,72.07,72.17,37425.0
2024-02-13 10:45:00,72.16,72.37,72.16,72.37,47832.0,72.16,72.37,72.16,72.37,47832.0
2024-02-13 10:50:00,72.38,72.48,72.36,72.42,38278.0,72.38,72.48,72.36,72.42,38278.0
2024-02-13 10:55:00,72.41,72.47,72.36,72.47,27922.0,72.41,72.47,72.36,72.47,27922.0
2024-02-13 11:00:00,72.51,72.54,72.4,72.51,61012.0,72.51,72.54,72.4,72.51,61012.0
2024-02-13 11:05:00,72.5,72.83,72.5,72.8,54619.0,72.5,72.83,72.5,72.8,54619.0
2024-02-13 11:10:00,72.79,72.82,72.69,72.82,54990.0,72.79,72.82,72.69,72.82,54990.0
2024-02-13 11:15:00,72.82,72.83,72.65,72.73,30713.0,72.82,72.83,72.65,72.73,30713.0
2024-02-13 11:20:00,72.74,72.86,72.72,72.86,49921.0,72.74,72.86,72.72,72.86,49921.0
2024-02-13 11:25:00,72.86,72.89,72.77,72.84,60958.0,72.86,72.89,72.77,72.84,60958.0
2024-02-13 11:30:00,72.85,73.0,72.85,72.98,68737.0,72.85,73.0,72.85,72.98,68737.0
2024-02-13 11:35:00,72.96,72.96,72.81,72.81,49255.0,72.96,72.96,72.81,72.81,49255.0
2024-02-13 11:40:00,72.81,72.85,72.68,72.75,26599.0,72.81,72.85,72.68,72.75,26599.0
2024-02-13 11:45:00,72.79,72.8,72.74,72.74,17786.0,72.79,72.8,72.74,72.74,17786.0
2024-02-13 11:50:00,72.76,72.84,72.75,72.81,23712.0,72.76,72.84,72.75,72.81,23712.0
2024-02-13 11:55:00,72.79,72.81,72.73,72.74,24608.0,72.79,72.81,72.73,72.74,24608.0
2024-02-13 12:00:00,72.75,72.83,72.69,72.8,16349.0,72.75,72.83,72.69,72.8,16349.0
2024-02-13 12:05:00,72.81,72.85,72.74,72.83,11695.0,72.81,72.85,72.74,72.83,11695.0
2024-02-13 12:10:00,72.84,72.92,72.81,72.91,14294.0,72.84,72.92,72.81,72.91,14294.0
2024-02-13 12:15:00,72.91,72.94,72.87,72.93,13787.0,72.91,72.94,72.87,72.93,13787.0
2024-02-13 12:20:00,72.93,72.96,72.92,72.94,13695.0,72.93,72.96,72.92,72.94,13695.0
2024-02-13 12:25:00,72.94,72.94,72.91,72.92,15000.0,72.94,72.94,72.91,72.92,15000.0
2024-02-13 12:30:00,72.93,73.05,72.92,73.03,51468.0,72.93,73.05,72.92,73.03,51468.0
2024-02-13 12:35:00,73.03,73.03,72.92,72.97,33309.0,73.03,73.03,72.92,72.97,33309.0
2024-02-13 12:40:00,72.98,73.08,72.97,73.06,35004.0,72.98,73.08,72.97,73.06,35004.0
2024-02-13 12:45:00,73.06,73.18,73.05,73.16,33590.0,73.06,73.18,73.05,73.16,33590.0
2024-02-13 12:50:00,73.17,73.22,73.04,73.06,56630.0,73.17,73.22,73.04,73.06,56630.0
2024-02-13 12:55:00,73.06,73.08,72.85,72.85,61652.0,73.06,73.08,72.85,72.85,61652.0
2024-02-13 13:00:00,72.86,72.96,72.84,72.9,21557.0,72.86,72.96,72.84,72.9,21557.0
2024-02-13 13:05:00,72.91,73.0,72.88,72.88,38973.0,72.91,73.0,72.88,72.88,38973.0
2024-02-13 13:10:00,72.88,72.88,72.74,72.84,39337.0,72.88,72.88,72.74,72.84,39337.0
2024-02-13 13:15:00,72.84,72.98,72.83,72.97,23650.0,72.84,72.98,72.83,72.97,23650.0
2024-02-13 13:20:00,72.97,73.05,72.95,73.01,22791.0,72.97,73.05,72.95,73.01,22791.0
2024-02-13 13:25:00,73.0,73.02,72.91,72.98,42380.0,73.0,73.02,72.91,72.98,42380.0
2024-02-13 13:30:00,72.97,72.99,72.88,72.99,12823.0,72.97,72.99,72.88,72.99,12823.0
2024-02-13 13:35:00,72.99,73.02,72.93,72.97,10142.0,72.99,73.02,72.93,72.97,10142.0
2024-02-13 13:40:00,72.98,72.98,72.89,72.89,8270.0,72.98,72.98,72.89,72.89,8270.0
2024-02-13 13:45:00,72.9,73.06,72.89,73.01,28117.0,72.9,73.06,72.89,73.01,28117.0
2024-02-13 13:50:00,73.0,73.02,72.95,72.97,5352.0,73.0,73.02,72.95,72.97,5352.0
2024-02-13 13:55:00,72.96,72.96,72.78,72.81,40963.0,72.96,72.96,72.78,72.81,40963.0
2024-02-13 14:00:00,72.8,72.89,72.69,72.88,62890.0,72.8,72.89,72.69,72.88,62890.0
2024-02-13 14:05:00,72.89,72.89,72.81,72.85,28084.0,72.89,72.89,72.81,72.85,28084.0
2024-02-13 14:10:00,72.86,73.0,72.85,72.97,30924.0,72.86,73.0,72.85,72.97,30924.0
2024-02-13 14:15:00,72.98,72.98,72.85,72.9,36333.0,72.98,72.98,72.85,72.9,36333.0
2024-02-13 14:20:00,72.92,73.01,72.92,72.98,21173.0,72.92,73.01,72.92,72.98,21173.0
2024-02-13 14:25:00,73.01,73.01,72.62,72.68,52753.0,73.01,73.01,72.62,72.68,52753.0
2024-02-13 14:30:00,72.67,72.75,72.67,72.69,136910.0,72.67,72.75,72.67,72.69,136910.0
2024-02-13 14:35:00,72.7,72.7,72.55,72.64,132308.0,72.7,72.7,72.55,72.64,132308.0
2024-02-13 14:40:00,72.65,72.67,72.55,72.57,23860.0,72.65,72.67,72.55,72.57,23860.0
2024-02-13 14:45:00,72.59,72.63,72.57,72.58,21688.0,72.59,72.63,72.57,72.58,21688.0
2024-02-13 14:50:00,72.57,72.64,72.56,72.6,26650.0,72.57,72.64,72.56,72.6,26650.0
2024-02-13 14:55:00,72.6,72.62,72.57,72.59,11532.0,72.6,72.62,72.57,72.59,11532.0
2024-02-13 15:00:00,72.59,72.62,72.52,72.52,32008.0,72.59,72.62,72.52,72.52,32008.0
2024-02-13 15:05:00,72.53,72.57,72.52,72.56,42172.0,72.53,72.57,72.52,72.56,42172.0
2024-02-13 15:10:00,72.56,72.59,72.49,72.5,39802.0,72.56,72.59,72.49,72.5,39802.0
2024-02-13 15:15:00,72.5,72.54,72.48,72.48,24370.0,72.5,72.54,72.48,72.48,24370.0
2024-02-13 15:20:00,72.5,72.52,72.48,72.5,8028.0,72.5,72.52,72.48,72.5,8028.0
2024-02-13 15:25:00,72.49,72.53,72.48,72.52,11092.0,72.49,72.53,72.48,72.52,11092.0
2024-02-13 15:30:00,72.52,72.54,72.51,72.53,10602.0,72.52,72.54,72.51,72.53,10602.0
2024-02-13 15:35:00,72.54,72.59,72.53,72.55,25196.0,72.54,72.59,72.53,72.55,25196.0
2024-02-13 15:40:00,72.56,72.61,72.56,72.6,22272.0,72.56,72.61,72.56,72.6,22272.0
2024-02-13 15:45:00,72.59,72.61,72.56,72.57,65862.0,72.59,72.61,72.56,72.57,65862.0
2024-02-13 15:50:00,72.57,72.6,72.55,72.59,43944.0,72.57,72.6,72.55,72.59,43944.0
2024-02-13 15:55:00,72.6,72.66,72.59,72.64,271681.0,72.6,72.66,72.59,72.64,271681.0
2024-02-14 09:30:00,73.07,73.19,72.97,73.12,44370.0,73.07,73.19,72.97,73.12,44370.0
2024-02-14 09:35:00,73.14,73.42,73.13,73.42,55556.0,73.14,73.42,73.13,73.42,55556.0
2024-02-14 09:40:00,73.4,73.5,73.37,73.46,41011.0,73.4,73.5,73.37,73.46,41011.0
2024-02-14 09:45:00,73.47,73.49,73.32,73.48,42111.0,73.47,73.49,73.32,73.48,42111.0
2024-02-14 09:50:00,73.47,73.54,73.46,73.48,37738.0,73.47,73.54,73.46,73.48,37738.0
2024-02-14 09:55:00,73.5,73.5,73.29,73.37,23365.0,73.5,73.5,73.29,73.37,23365.0
2024-02-14 10:00:00,73.36,73.38,73.26,73.31,39115.0,73.36,73.38,73.26,73.31,39115.0
2024-02-14 10:05:00,73.3,73.51,73.15,73.19,180667.0,73.3,73.51,73.15,73.19,180667.0
2024-02-14 10:10:00,73.2,73.35,73.09,73.09,217001.0,73.2,73.35,73.09,73.09,217001.0
2024-02-14 10:15:00,73.09,73.16,72.99,73.02,147713.0,73.09,73.16,72.99,73.02,147713.0
2024-02-14 10:20:00,73.03,73.06,72.97,72.97,49939.0,73.03,73.06,72.97,72.97,49939.0
2024-02-14 10:25:00,72.95,73.06,72.89,73.03,53762.0,72.95,73.06,72.89,73.03,53762.0
2024-02-14 10:30:00,73.03,73.06,72.45,72.53,298971.0,73.03,73.06,72.45,72.53,298971.0
2024-02-14 10:35:00,72.52,72.58,72.22,72.23,113805.0,72.52,72.58,72.22,72.23,113805.0
2024-02-14 10:40:00,72.24,72.39,72.15,72.24,69480.0,72.24,72.39,72.15,72.24,69480.0
2024-02-14 10:45:00,72.27,72.35,72.19,72.32,43363.0,72.27,72.35,72.19,72.32,43363.0
2024-02-14 10:50:00,72.31,72.65,72.31,72.64,89233.0,72.31,72.65,72.31,72.64,89233.0
2024-02-14 10:55:00,72.63,72.8,72.63,72.75,47462.0,72.63,72.8,72.63,72.75,47462.0
2024-02-14 11:00:00,72.74,72.75,72.53,72.53,54495.0,72.74,72.75,72.53,72.53,54495.0
2024-02-14 11:05:00,72.52,72.8,72.51,72.77,70071.0,72.52,72.8,72.51,72.77,70071.0
2024-02-14 11:10:00,72.74,72.79,72.63,72.68,100453.0,72.74,72.79,72.63,72.68,100453.0
2024-02-14 11:15:00,72.69,72.7,72.55,72.57,33541.0,72.69,72.7,72.55,72.57,33541.0
2024-02-14 11:20:00,72.57,72.64,72.5,72.52,59563.0,72.57,72.64,72.5,72.52,59563.0
2024-02-14 11:25:00,72.53,72.6,72.27,72.27,68121.0,72.53,72.6,72.27,72.27,68121.0
2024-02-14 11:30:00,72.28,72.41,72.25,72.25,59401.0,72.28,72.41,72.25,72.25,59401.0
2024-02-14 11:35:00,72.26,72.46,72.23,72.44,27151.0,72.26,72.46,72.23,72.44,27151.0
2024-02-14 11:40:00,72.45,72.6,72.4,72.55,29483.0,72.45,72.6,72.4,72.55,29483.0
2024-02-14 11:45:00,72.56,72.63,72.49,72.59,22743.0,72.56,72.63,72.49,72.59,22743.0
2024-02-14 11:50:00,72.64,72.66,72.49,72.49,50425.0,72.64,72.66,72.49,72.49,50425.0
2024-02-14 11:55:00,72.48,72.48,72.31,72.38,22457.0,72.48,72.48,72.31,72.38,22457.0
2024-02-14 12:00:00,72.35,72.35,72.02,72.04,68331.0,72.35,72.35,72.02,72.04,68331.0
2024-02-14 12:05:00,72.02,72.05,71.93,72.04,58647.0,72.02,72.05,71.93,72.04,58647.0
2024-02-14 12:10:00,72.08,72.12,72.01,72.09,35490.0,72.08,72.12,72.01,72.09,35490.0
2024-02-14 12:15:00,72.11,72.22,72.1,72.2,12538.0,72.11,72.22,72.1,72.2,12538.0
2024-02-14 12:20:00,72.18,72.24,71.88,71.94,191085.0,72.18,72.24,71.88,71.94,191085.0
2024-02-14 12:25:00,71.95,71.99,71.89,71.93,12161.0,71.95,71.99,71.89,71.93,12161.0
2024-02-14 12:30:00,71.93,71.93,71.76,71.79,39159.0,71.93,71.93,71.76,71.79,39159.0
2024-02-14 12:35:00,71.81,71.86,71.67,71.76,43923.0,71.81,71.86,71.67,71.76,43923.0
2024-02-14 12:40:00,71.78,71.83,71.73,71.79,30868.0,71.78,71.83,71.73,71.79,30868.0
2024-02-14 12:45:00,71.73,71.81,71.72,71.77,23020.0,71.73,71.81,71.72,71.77,23020.0
2024-02-14 12:50:00,71.77,71.91,71.76,71.87,33758.0,71.77,71.91,71.76,71.87,33758.0
2024-02-14 12:55:00,71.83,71.84,71.75,71.78,22016.0,71.83,71.84,71.75,71.78,22016.0
2024-02-14 13:00:00,71.75,71.79,71.68,71.74,18300.0,71.75,71.79,71.68,71.74,18300.0
2024-02-14 13:05:00,71.75,71.94,71.74,71.91,51674.0,71.75,71.94,71.74,71.91,51674.0
2024-02-14 13:10:00,71.92,71.92,71.85,71.9,15680.0,71.92,71.92,71.85,71.9,15680.0
2024-02-14 13:15:00,71.9,71.98,71.81,71.83,136847.0,71.9,71.98,71.81,71.83,136847.0
2024-02-14 13:20:00,71.83,71.88,71.81,71.82,20400.0,71.83,71.88,71.81,71.82,20400.0
2024-02-14 13:25:00,71.81,71.82,71.71,71.75,20947.0,71.81,71.82,71.71,71.75,20947.0
2024-02-14 13:30:00,71.77,71.84,71.77,71.84,8053.0,71.77,71.84,71.77,71.84,8053.0
2024-02-14 13:35:00,71.85,71.94,71.83,71.93,8605.0,71.85,71.94,71.83,71.93,8605.0
2024-02-14 13:40:00,71.92,71.92,71.84,71.86,15522.0,71.92,71.92,71.84,71.86,15522.0
2024-02-14 13:45:00,71.86,71.89,71.82,71.86,18773.0,71.86,71.89,71.82,71.86,18773.0
2024-02-14 13:50:00,71.87,71.95,71.87,71.9,8397.0,71.87,71.95,71.87,71.9,8397.0
2024-02-14 13:55:00,71.93,71.96,71.89,71.91,12705.0,71.93,71.96,71.89,71.91,12705.0
2024-02-14 14:00:00,71.92,72.03,71.89,72.0,23671.0,71.92,72.03,71.89,72.0,23671.0
2024-02-14 14:05:00,71.99,72.04,71.95,71.98,29421.0,71.99,72.04,71.95,71.98,29421.0
2024-02-14 14:10:00,72.01,72.08,72.0,72.03,8384.0,72.01,72.08,72.0,72.03,8384.0
2024-02-14 14:15:00,72.05,72.06,71.6,71.68,95401.0,72.05,72.06,71.6,71.68,95401.0
2024-02-14 14:20:00,71.68,71.79,71.56,71.63,56186.0,71.68,71.79,71.56,71.63,56186.0
2024-02-14 14:25:00,71.63,71.66,71.56,71.6,86281.0,71.63,71.66,71.56,71.6,86281.0
2024-02-14 14:30:00,71.6,71.63,71.57,71.59,38661.0,71.6,71.63,71.57,71.59,38661.0
2024-02-14 14:35:00,71.59,71.61,71.52,71.55,46097.0,71.59,71.61,71.52,71.55,46097.0
2024-02-14 14:40:00,71.56,71.63,71.55,71.6,22503.0,71.56,71.63,71.55,71.6,22503.0
2024-02-14 14:45:00,71.59,71.6,71.53,71.55,24127.0,71.59,71.6,71.53,71.55,24127.0
2024-02-14 14:50:00,71.54,71.54,71.49,71.52,32072.0,71.54,71.54,71.49,71.52,32072.0
2024-02-14 14:55:00,71.51,71.52,71.5,71.51,76379.0,71.51,71.52,71.5,71.51,76379.0
2024-02-14 15:00:00,71.5,71.52,71.48,71.5,88251.0,71.5,71.52,71.48,71.5,88251.0
2024-02-14 15:05:00,71.49,71.49,71.42,71.44,50926.0,71.49,71.49,71.42,71.44,50926.0
2024-02-14 15:10:00,71.42,71.42,71.37,71.39,13456.0,71.42,71.42,71.37,71.39,13456.0
2024-02-14 15:15:00,71.4,71.47,71.39,71.46,30354.0,71.4,71.47,71.39,71.46,30354.0
2024-02-14 15:20:00,71.47,71.48,71.44,71.45,21740.0,71.47,71.48,71.44,71.45,21740.0
2024-02-14 15:25:00,71.46,71.5,71.45,71.47,22461.0,71.46,71.5,71.45,71.47,22461.0
2024-02-14 15:30:00,71.47,71.48,71.45,71.47,14639.0,71.47,71.48,71.45,71.47,14639.0
2024-02-14 15:35:00,71.47,71.51,71.46,71.51,39551.0,71.47,71.51,71.46,71.51,39551.0
2024-02-14 15:40:00,71.51,71.57,71.49,71.56,39087.0,71.51,71.57,71.49,71.56,39087.0
2024-02-14 15:45:00,71.56,71.58,71.55,71.56,59049.0,71.56,71.58,71.55,71.56,59049.0
2024-02-14 15:50:00,71.57,71.6,71.56,71.57,65245.0,71.57,71.6,71.56,71.57,65245.0
2024-02-14 15:55:00,71.58,71.59,71.54,71.55,145099.0,71.58,71.59,71.54,71.55,145099.0
2024-02-15 09:30:00,71.77,71.96,71.77,71.9,51031.0,71.77,71.96,71.77,71.9,51031.0
2024-02-15 09:35:00,71.9,72.04,71.87,72.01,38991.0,71.9,72.04,71.87,72.01,38991.0
2024-02-15 09:40:00,72.03,72.08,71.95,71.96,32167.0,72.03,72.08,71.95,71.96,32167.0
2024-02-15 09:45:00,71.99,72.3,71.99,72.1,65623.0,71.99,72.3,71.99,72.1,65623.0
2024-02-15 09:50:00,72.1,72.18,72.07,72.14,82278.0,72.1,72.18,72.07,72.14,82278.0
2024-02-15 09:55:00,72.15,72.16,71.92,71.97,34277.0,72.15,72.16,71.92,71.97,34277.0
2024-02-15 10:00:00,71.99,72.22,71.99,72.17,45902.0,71.99,72.22,71.99,72.17,45902.0
2024-02-15 10:05:00,72.15,72.34,72.13,72.33,142436.0,72.15,72.34,72.13,72.33,142436.0
2024-02-15 10:10:00,72.34,72.34,72.22,72.23,46552.0,72.34,72.34,72.22,72.23,46552.0
2024-02-15 10:15:00,72.26,72.28,72.1,72.23,91795.0,72.26,72.28,72.1,72.23,91795.0
2024-02-15 10:20:00,72.23,72.41,72.19,72.4,79550.0,72.23,72.41,72.19,72.4,79550.0
2024-02-15 10:25:00,72.4,72.44,72.37,72.4,41714.0,72.4,72.44,72.37,72.4,41714.0
2024-02-15 10:30:00,72.42,72.6,72.4,72.54,76856.0,72.42,72.6,72.4,72.54,76856.0
2024-02-15 10:35:00,72.51,72.7,72.45,72.65,81714.0,72.51,72.7,72.45,72.65,81714.0
2024-02-15 10:40:00,72.65,72.66,72.52,72.52,29184.0,72.65,72.66,72.52,72.52,29184.0
2024-02-15 10:45:00,72.52,72.62,72.49,72.54,61079.0,72.52,72.62,72.49,72.54,61079.0
2024-02-15 10:50:00,72.55,72.61,72.38,72.46,79019.0,72.55,72.61,72.38,72.46,79019.0
2024-02-15 10:55:00,72.48,72.63,72.42,72.59,51690.0,72.48,72.63,72.42,72.59,51690.0
2024-02-15 11:00:00,72.57,72.71,72.57,72.67,56970.0,72.57,72.71,72.57,72.67,56970.0
2024-02-15 11:05:00,72.69,72.79,72.69,72.74,47808.0,72.69,72.79,72.69,72.74,47808.0
2024-02-15 11:10:00,72.74,72.78,72.71,72.72,47846.0,72.74,72.78,72.71,72.72,47846.0
2024-02-15 11:15:00,72.73,72.81,72.68,72.77,43004.0,72.73,72.81,72.68,72.77,43004.0
2024-02-15 11:20:00,72.76,72.8,72.67,72.67,36403.0,72.76,72.8,72.67,72.67,36403.0
2024-02-15 11:25:00,72.67,72.7,72.54,72.62,88642.0,72.67,72.7,72.54,72.62,88642.0
2024-02-15 11:30:00,72.62,72.74,72.6,72.72,41407.0,72.62,72.74,72.6,72.72,41407.0
2024-02-15 11:35:00,72.73,73.06,72.73,73.05,106057.0,72.73,73.06,72.73,73.05,106057.0
2024-02-15 11:40:00,73.06,73.14,73.02,73.11,91716.0,73.06,73.14,73.02,73.11,91716.0
2024-02-15 11:45:00,73.12,73.12,72.98,73.05,60438.0,73.12,73.12,72.98,73.05,60438.0
2024-02-15 11:50:00,73.06,73.13,73.04,73.11,30421.0,73.06,73.13,73.04,73.11,30421.0
2024-02-15 11:55:00,73.1,73.2,73.07,73.14,55650.0,73.1,73.2,73.07,73.14,55650.0
2024-02-15 12:00:00,73.14,73.16,73.09,73.12,33987.0,73.14,73.16,73.09,73.12,33987.0
2024-02-15 12:05:00,73.12,73.17,73.04,73.07,30668.0,73.12,73.17,73.04,73.07,30668.0
2024-02-15 12:10:00,73.07,73.13,72.99,73.01,51536.0,73.07,73.13,72.99,73.01,51536.0
2024-02-15 12:15:00,73.02,73.02,72.85,72.96,44886.0,73.02,73.02,72.85,72.96,44886.0
2024-02-15 12:20:00,72.97,73.05,72.9,73.05,38889.0,72.97,73.05,72.9,73.05,38889.0
2024-02-15 12:25:00,73.04,73.08,72.98,72.99,32230.0,73.04,73.08,72.98,72.99,32230.0
2024-02-15 12:30:00,72.99,73.09,72.96,72.99,38086.0,72.99,73.09,72.96,72.99,38086.0
2024-02-15 12:35:00,73.0,73.02,72.86,72.87,38368.0,73.0,73.02,72.86,72.87,38368.0
2024-02-15 12:40:00,72.86,72.95,72.84,72.86,30084.0,72.86,72.95,72.84,72.86,30084.0
2024-02-15 12:45:00,72.85,72.94,72.84,72.86,39454.0,72.85,72.94,72.84,72.86,39454.0
2024-02-15 12:50:00,72.86,72.95,72.85,72.93,36467.0,72.86,72.95,72.85,72.93,36467.0
2024-02-15 12:55:00,72.92,72.92,72.88,72.91,6573.0,72.92,72.92,72.88,72.91,6573.0
2024-02-15 13:00:00,72.9,72.92,72.85,72.91,16202.0,72.9,72.92,72.85,72.91,16202.0
2024-02-15 13:05:00,72.92,72.93,72.84,72.89,28131.0,72.92,72.93,72.84,72.89,28131.0
2024-02-15 13:10:00,72.9,72.97,72.88,72.93,43758.0,72.9,72.97,72.88,72.93,43758.0
2024-02-15 13:15:00,72.92,72.92,72.75,72.76,48227.0,72.92,72.92,72.75,72.76,48227.0
2024-02-15 13:20:00,72.74,72.83,72.73,72.74,42094.0,72.74,72.83,72.73,72.74,42094.0
2024-02-15 13:25:00,72.75,72.84,72.71,72.83,54331.0,72.75,72.84,72.71,72.83,54331.0
2024-02-15 13:30:00,72.83,72.9,72.8,72.84,25943.0,72.83,72.9,72.8,72.84,25943.0
2024-02-15 13:35:00,72.83,72.87,72.79,72.79,32538.0,72.83,72.87,72.79,72.79,32538.0
2024-02-15 13:40:00,72.77,72.87,72.77,72.77,12944.0,72.77,72.87,72.77,72.77,12944.0
2024-02-15 13:45:00,72.76,72.79,72.72,72.78,27163.0,72.76,72.79,72.72,72.78,27163.0
2024-02-15 13:50:00,72.77,72.84,72.74,72.82,28629.0,72.77,72.84,72.74,72.82,28629.0
2024-02-15 13:55:00,72.83,72.84,72.77,72.78,39576.0,72.83,72.84,72.77,72.78,39576.0
2024-02-15 14:00:00,72.78,72.87,72.74,72.84,18448.0,72.78,72.87,72.74,72.84,18448.0
2024-02-15 14:05:00,72.84,72.86,72.76,72.79,31613.0,72.84,72.86,72.76,72.79,31613.0
2024-02-15 14:10:00,72.77,72.81,72.72,72.76,46004.0,72.77,72.81,72.72,72.76,46004.0
2024-02-15 14:15:00,72.76,72.82,72.76,72.77,40822.0,72.76,72.82,72.76,72.77,40822.0
2024-02-15 14:20:00,72.77,72.81,72.74,72.76,54540.0,72.77,72.81,72.74,72.76,54540.0
2024-02-15 14:25:00,72.75,72.83,72.7,72.75,99891.0,72.75,72.83,72.7,72.75,99891.0
2024-02-15 14:30:00,72.76,72.77,72.71,72.77,76634.0,72.76,72.77,72.71,72.77,76634.0
2024-02-15 14:35:00,72.76,72.84,72.76,72.82,23639.0,72.76,72.84,72.76,72.82,23639.0
2024-02-15 14:40:00,72.84,72.93,72.83,72.89,22999.0,72.84,72.93,72.83,72.89,22999.0
2024-02-15 14:45:00,72.9,72.9,72.85,72.85,5864.0,72.9,72.9,72.85,72.85,5864.0
2024-02-15 14:50:00,72.85,72.86,72.8,72.84,24557.0,72.85,72.86,72.8,72.84,24557.0
2024-02-15 14:55:00,72.84,72.92,72.84,72.9,17842.0,72.84,72.92,72.84,72.9,17842.0
2024-02-15 15:00:00,72.9,72.9,72.83,72.86,22663.0,72.9,72.9,72.83,72.86,22663.0
2024-02-15 15:05:00,72.86,72.9,72.84,72.88,47478.0,72.86,72.9,72.84,72.88,47478.0
2024-02-15 15:10:00,72.89,72.92,72.88,72.89,32547.0,72.89,72.92,72.88,72.89,32547.0
2024-02-15 15:15:00,72.89,72.95,72.89,72.92,43511.0,72.89,72.95,72.89,72.92,43511.0
2024-02-15 15:20:00,72.91,72.93,72.81,72.84,27591.0,72.91,72.93,72.81,72.84,27591.0
2024-02-15 15:25:00,72.84,72.89,72.82,72.89,29704.0,72.84,72.89,72.82,72.89,29704.0
2024-02-15 15:30:00,72.89,72.9,72.86,72.87,20666.0,72.89,72.9,72.86,72.87,20666.0
2024-02-15 15:35:00,72.86,72.88,72.81,72.82,27190.0,72.86,72.88,72.81,72.82,27190.0
2024-02-15 15:40:00,72.82,72.86,72.82,72.83,36808.0,72.82,72.86,72.82,72.83,36808.0
2024-02-15 15:45:00,72.83,72.85,72.81,72.84,38725.0,72.83,72.85,72.81,72.84,38725.0
2024-02-15 15:50:00,72.84,72.85,72.81,72.84,110788.0,72.84,72.85,72.81,72.84,110788.0
2024-02-15 15:55:00,72.84,72.86,72.81,72.85,313932.0,72.84,72.86,72.81,72.85,313932.0
2024-02-16 09:30:00,72.95,73.31,72.93,73.19,40130.0,72.95,73.31,72.93,73.19,40130.0
2024-02-16 09:35:00,73.18,73.19,72.89,72.92,34961.0,73.18,73.19,72.89,72.92,34961.0
2024-02-16 09:40:00,72.92,73.08,72.9,72.96,23824.0,72.92,73.08,72.9,72.96,23824.0
2024-02-16 09:45:00,72.97,73.08,72.84,72.85,28942.0,72.97,73.08,72.84,72.85,28942.0
2024-02-16 09:50:00,72.83,72.85,72.66,72.72,42809.0,72.83,72.85,72.66,72.72,42809.0
2024-02-16 09:55:00,72.74,72.78,72.63,72.67,22149.0,72.74,72.78,72.63,72.67,22149.0
2024-02-16 10:00:00,72.7,73.06,72.69,73.01,34483.0,72.7,73.06,72.69,73.01,34483.0
2024-02-16 10:05:00,73.03,73.05,72.97,73.03,30442.0,73.03,73.05,72.97,73.03,30442.0
2024-02-16 10:10:00,73.01,73.09,72.88,73.09,54115.0,73.01,73.09,72.88,73.09,54115.0
2024-02-16 10:15:00,73.09,73.11,72.71,72.75,38449.0,73.09,73.11,72.71,72.75,38449.0
2024-02-16 10:20:00,72.73,72.78,72.64,72.69,43311.0,72.73,72.78,72.64,72.69,43311.0
2024-02-16 10:25:00,72.67,72.68,72.43,72.61,70791.0,72.67,72.68,72.43,72.61,70791.0
2024-02-16 10:30:00,72.59,72.62,72.45,72.53,31081.0,72.59,72.62,72.45,72.53,31081.0
2024-02-16 10:35:00,72.52,72.7,72.48,72.69,30568.0,72.52,72.7,72.48,72.69,30568.0
2024-02-16 10:40:00,72.67,72.86,72.62,72.83,40229.0,72.67,72.86,72.62,72.83,40229.0
2024-02-16 10:45:00,72.82,72.89,72.71,72.78,14432.0,72.82,72.89,72.71,72.78,14432.0
2024-02-16 10:50:00,72.8,72.85,72.7,72.74,12482.0,72.8,72.85,72.7,72.74,12482.0
2024-02-16 10:55:00,72.76,72.86,72.75,72.85,14079.0,72.76,72.86,72.75,72.85,14079.0
2024-02-16 11:00:00,72.84,72.84,72.7,72.75,7623.0,72.84,72.84,72.7,72.75,7623.0
2024-02-16 11:05:00,72.71,72.74,72.61,72.68,9600.0,72.71,72.74,72.61,72.68,9600.0
2024-02-16 11:10:00,72.69,72.94,72.69,72.82,40524.0,72.69,72.94,72.69,72.82,40524.0
2024-02-16 11:15:00,72.83,72.97,72.8,72.95,25292.0,72.83,72.97,72.8,72.95,25292.0
2024-02-16 11:20:00,72.96,73.09,72.94,73.03,63059.0,72.96,73.09,72.94,73.03,63059.0
2024-02-16 11:25:00,73.01,73.06,72.95,72.97,176856.0,73.01,73.06,72.95,72.97,176856.0
2024-02-16 11:30:00,72.97,73.02,72.81,72.91,57400.0,72.97,73.02,72.81,72.91,57400.0
2024-02-16 11:35:00,72.9,73.08,72.9,73.04,19217.0,72.9,73.08,72.9,73.04,19217.0
2024-02-16 11:40:00,73.02,73.08,73.02,73.08,7653.0,73.02,73.08,73.02,73.08,7653.0
2024-02-16 11:45:00,73.07,73.17,73.03,73.11,25749.0,73.07,73.17,73.03,73.11,25749.0
2024-02-16 11:50:00,73.11,73.12,73.0,73.08,20227.0,73.11,73.12,73.0,73.08,20227.0
2024-02-16 11:55:00,73.08,73.21,73.08,73.18,11905.0,73.08,73.21,73.08,73.18,11905.0
2024-02-16 12:00:00,73.18,73.22,73.17,73.2,24403.0,73.18,73.22,73.17,73.2,24403.0
2024-02-16 12:05:00,73.18,73.28,73.17,73.28,22209.0,73.18,73.28,73.17,73.28,22209.0
2024-02-16 12:10:00,73.29,73.37,73.25,73.37,30970.0,73.29,73.37,73.25,73.37,30970.0
2024-02-16 12:15:00,73.37,73.39,73.25,73.28,20273.0,73.37,73.39,73.25,73.28,20273.0
2024-02-16 12:20:00,73.28,73.38,73.26,73.36,11565.0,73.28,73.38,73.26,73.36,11565.0
2024-02-16 12:25:00,73.38,73.42,73.35,73.39,23250.0,73.38,73.42,73.35,73.39,23250.0
2024-02-16 12:30:00,73.4,73.53,73.39,73.49,56101.0,73.4,73.53,73.39,73.49,56101.0
2024-02-16 12:35:00,73.48,73.55,73.45,73.55,11027.0,73.48,73.55,73.45,73.55,11027.0
2024-02-16 12:40:00,73.56,73.56,73.37,73.38,11682.0,73.56,73.56,73.37,73.38,11682.0
2024-02-16 12:45:00,73.4,73.45,73.32,73.33,10140.0,73.4,73.45,73.32,73.33,10140.0
2024-02-16 12:50:00,73.32,73.36,73.22,73.24,29294.0,73.32,73.36,73.22,73.24,29294.0
2024-02-16 12:55:00,73.23,73.26,73.13,73.17,37881.0,73.23,73.26,73.13,73.17,37881.0
2024-02-16 13:00:00,73.17,73.25,73.16,73.18,27640.0,73.17,73.25,73.16,73.18,27640.0
2024-02-16 13:05:00,73.18,73.18,73.0,73.13,42441.0,73.18,73.18,73.0,73.13,42441.0
2024-02-16 13:10:00,73.13,73.22,73.11,73.22,11956.0,73.13,73.22,73.11,73.22,11956.0
2024-02-16 13:15:00,73.25,73.27,73.18,73.18,9310.0,73.25,73.27,73.18,73.18,9310.0
2024-02-16 13:20:00,73.17,73.24,73.15,73.21,29686.0,73.17,73.24,73.15,73.21,29686.0
2024-02-16 13:25:00,73.22,73.27,73.21,73.26,10815.0,73.22,73.27,73.21,73.26,10815.0
2024-02-16 13:30:00,73.22,73.31,73.22,73.3,7527.0,73.22,73.31,73.22,73.3,7527.0
2024-02-16 13:35:00,73.28,73.32,73.27,73.31,7565.0,73.28,73.32,73.27,73.31,7565.0
2024-02-16 13:40:00,73.31,73.38,73.29,73.38,15847.0,73.31,73.38,73.29,73.38,15847.0
2024-02-16 13:45:00,73.37,73.4,73.32,73.32,6517.0,73.37,73.4,73.32,73.32,6517.0
2024-02-16 13:50:00,73.33,73.34,73.13,73.18,24042.0,73.33,73.34,73.13,73.18,24042.0
2024-02-16 13:55:00,73.18,73.38,73.16,73.36,9499.0,73.18,73.38,73.16,73.36,9499.0
2024-02-16 14:00:00,73.35,73.41,73.26,73.29,20252.0,73.35,73.41,73.26,73.29,20252.0
2024-02-16 14:05:00,73.3,73.37,73.27,73.29,30314.0,73.3,73.37,73.27,73.29,30314.0
2024-02-16 14:10:00,73.31,73.37,73.28,73.31,25875.0,73.31,73.37,73.28,73.31,25875.0
2024-02-16 14:15:00,73.31,73.41,73.21,73.4,69576.0,73.31,73.41,73.21,73.4,69576.0
2024-02-16 14:20:00,73.4,73.56,73.37,73.5,109127.0,73.4,73.56,73.37,73.5,109127.0
2024-02-16 14:25:00,73.5,73.63,73.47,73.59,122527.0,73.5,73.63,73.47,73.59,122527.0
2024-02-16 14:30:00,73.6,73.62,73.48,73.48,25222.0,73.6,73.62,73.48,73.48,25222.0
2024-02-16 14:35:00,73.49,73.54,73.45,73.46,23861.0,73.49,73.54,73.45,73.46,23861.0
2024-02-16 14:40:00,73.48,73.54,73.45,73.48,35571.0,73.48,73.54,73.45,73.48,35571.0
2024-02-16 14:45:00,73.48,73.55,73.46,73.51,101069.0,73.48,73.55,73.46,73.51,101069.0
2024-02-16 14:50:00,73.51,73.52,73.49,73.49,43423.0,73.51,73.52,73.49,73.49,43423.0
2024-02-16 14:55:00,73.48,73.51,73.46,73.48,58708.0,73.48,73.51,73.46,73.48,58708.0
2024-02-16 15:00:00,73.48,73.49,73.44,73.45,50002.0,73.48,73.49,73.44,73.45,50002.0
2024-02-16 15:05:00,73.47,73.51,73.46,73.48,106378.0,73.47,73.51,73.46,73.48,106378.0
2024-02-16 15:10:00,73.48,73.49,73.44,73.49,140068.0,73.48,73.49,73.44,73.49,140068.0
2024-02-16 15:15:00,73.48,73.52,73.47,73.52,11338.0,73.48,73.52,73.47,73.52,11338.0
2024-02-16 15:20:00,73.52,73.52,73.49,73.51,10579.0,73.52,73.52,73.49,73.51,10579.0
2024-02-16 15:25:00,73.5,73.52,73.49,73.5,156417.0,73.5,73.52,73.49,73.5,156417.0
2024-02-16 15:30:00,73.5,73.51,73.43,73.47,140163.0,73.5,73.51,73.43,73.47,140163.0
2024-02-16 15:35:00,73.48,73.5,73.47,73.48,143501.0,73.48,73.5,73.47,73.48,143501.0
2024-02-16 15:40:00,73.48,73.48,73.42,73.42,129945.0,73.48,73.48,73.42,73.42,129945.0
2024-02-16 15:45:00,73.42,73.47,73.42,73.46,92004.0,73.42,73.47,73.42,73.46,92004.0
2024-02-16 15:50:00,73.46,73.48,73.43,73.46,95271.0,73.46,73.48,73.43,73.46,95271.0
2024-02-16 15:55:00,73.46,73.47,73.4,73.41,195668.0,73.46,73.47,73.4,73.41,195668.0
2024-02-20 09:30:00,73.44,73.45,73.2,73.29,70159.0,73.44,73.45,73.2,73.29,70159.0
2024-02-20 09:35:00,73.28,73.34,73.14,73.18,35362.0,73.28,73.34,73.14,73.18,35362.0
2024-02-20 09:40:00,73.17,73.24,73.14,73.2,32321.0,73.17,73.24,73.14,73.2,32321.0
2024-02-20 09:45:00,73.22,73.36,73.11,73.3,63598.0,73.22,73.36,73.11,73.3,63598.0
2024-02-20 09:50:00,73.28,73.36,73.19,73.2,29954.0,73.28,73.36,73.19,73.2,29954.0
2024-02-20 09:55:00,73.19,73.19,73.08,73.11,26782.0,73.19,73.19,73.08,73.11,26782.0
2024-02-20 10:00:00,73.11,73.26,73.11,73.13,33096.0,73.11,73.26,73.11,73.13,33096.0
2024-02-20 10:05:00,73.16,73.21,72.88,72.94,42297.0,73.16,73.21,72.88,72.94,42297.0
2024-02-20 10:10:00,72.93,73.0,72.76,72.82,46863.0,72.93,73.0,72.76,72.82,46863.0
2024-02-20 10:15:00,72.82,72.97,72.76,72.83,27016.0,72.82,72.97,72.76,72.83,27016.0
2024-02-20 10:20:00,72.82,72.89,72.73,72.78,38781.0,72.82,72.89,72.73,72.78,38781.0
2024-02-20 10:25:00,72.79,72.85,72.74,72.81,27488.0,72.79,72.85,72.74,72.81,27488.0
2024-02-20 10:30:00,72.81,72.87,72.55,72.58,84423.0,72.81,72.87,72.55,72.58,84423.0
2024-02-20 10:35:00,72.6,72.67,72.41,72.44,40813.0,72.6,72.67,72.41,72.44,40813.0
2024-02-20 10:40:00,72.43,72.46,72.15,72.2,57501.0,72.43,72.46,72.15,72.2,57501.0
2024-02-20 10:45:00,72.19,72.33,72.14,72.31,44005.0,72.19,72.33,72.14,72.31,44005.0
2024-02-20 10:50:00,72.34,72.55,72.23,72.52,82476.0,72.34,72.55,72.23,72.52,82476.0
2024-02-20 10:55:00,72.52,72.52,72.32,72.32,81127.0,72.52,72.52,72.32,72.32,81127.0
2024-02-20 11:00:00,72.32,72.38,72.1,72.14,77291.0,72.32,72.38,72.1,72.14,77291.0
2024-02-20 11:05:00,72.16,72.38,72.14,72.24,37046.0,72.16,72.38,72.14,72.24,37046.0
2024-02-20 11:10:00,72.2,72.34,72.12,72.29,47278.0,72.2,72.34,72.12,72.29,47278.0
2024-02-20 11:15:00,72.29,72.29,72.13,72.2,25657.0,72.29,72.29,72.13,72.2,25657.0
2024-02-20 11:20:00,72.17,72.21,72.06,72.18,52638.0,72.17,72.21,72.06,72.18,52638.0
2024-02-20 11:25:00,72.17,72.31,72.15,72.22,39965.0,72.17,72.31,72.15,72.22,39965.0
2024-02-20 11:30:00,72.23,72.38,72.17,72.31,41252.0,72.23,72.38,72.17,72.31,41252.0
2024-02-20 11:35:00,72.31,72.4,72.27,72.35,37420.0,72.31,72.4,72.27,72.35,37420.0
2024-02-20 11:40:00,72.35,72.42,72.3,72.36,23303.0,72.35,72.42,72.3,72.36,23303.0
2024-02-20 11:45:00,72.35,72.43,72.31,72.43,19466.0,72.35,72.43,72.31,72.43,19466.0
2024-02-20 11:50:00,72.43,72.48,72.39,72.42,36014.0,72.43,72.48,72.39,72.42,36014.0
2024-02-20 11:55:00,72.43,72.46,72.33,72.42,52394.0,72.43,72.46,72.33,72.42,52394.0
2024-02-20 12:00:00,72.42,72.45,72.32,72.34,22492.0,72.42,72.45,72.32,72.34,22492.0
2024-02-20 12:05:00,72.34,72.51,72.34,72.5,14466.0,72.34,72.51,72.34,72.5,14466.0
2024-02-20 12:10:00,72.5,72.58,72.45,72.58,17352.0,72.5,72.58,72.45,72.58,17352.0
2024-02-20 12:15:00,72.58,72.58,72.47,72.51,23336.0,72.58,72.58,72.47,72.51,23336.0
2024-02-20 12:20:00,72.51,72.62,72.49,72.53,19574.0,72.51,72.62,72.49,72.53,19574.0
2024-02-20 12:25:00,72.54,72.65,72.5,72.6,22098.0,72.54,72.65,72.5,72.6,22098.0
2024-02-20 12:30:00,72.59,72.6,72.41,72.43,23622.0,72.59,72.6,72.41,72.43,23622.0
2024-02-20 12:35:00,72.44,72.62,72.43,72.62,24419.0,72.44,72.62,72.43,72.62,24419.0
2024-02-20 12:40:00,72.61,72.61,72.4,72.48,58298.0,72.61,72.61,72.4,72.48,58298.0
2024-02-20 12:45:00,72.5,72.58,72.47,72.56,15295.0,72.5,72.58,72.47,72.56,15295.0
2024-02-20 12:50:00,72.56,72.56,72.49,72.53,11037.0,72.56,72.56,72.49,72.53,11037.0
2024-02-20 12:55:00,72.55,72.7,72.52,72.67,11156.0,72.55,72.7,72.52,72.67,11156.0
2024-02-20 13:00:00,72.68,72.71,72.63,72.69,10215.0,72.68,72.71,72.63,72.69,10215.0
2024-02-20 13:05:00,72.68,72.71,72.61,72.7,7819.0,72.68,72.71,72.61,72.7,7819.0
2024-02-20 13:10:00,72.7,72.7,72.46,72.49,44078.0,72.7,72.7,72.46,72.49,44078.0
2024-02-20 13:15:00,72.5,72.75,72.49,72.75,47953.0,72.5,72.75,72.49,72.75,47953.0
2024-02-20 13:20:00,72.74,72.8,72.73,72.8,39258.0,72.74,72.8,72.73,72.8,39258.0
2024-02-20 13:25:00,72.79,72.8,72.74,72.75,19150.0,72.79,72.8,72.74,72.75,19150.0
2024-02-20 13:30:00,72.74,72.77,72.67,72.69,9964.0,72.74,72.77,72.67,72.69,9964.0
2024-02-20 13:35:00,72.69,72.75,72.64,72.75,14721.0,72.69,72.75,72.64,72.75,14721.0
2024-02-20 13:40:00,72.75,72.76,72.7,72.74,14479.0,72.75,72.76,72.7,72.74,14479.0
2024-02-20 13:45:00,72.74,72.8,72.69,72.72,17394.0,72.74,72.8,72.69,72.72,17394.0
2024-02-20 13:50:00,72.72,72.76,72.65,72.73,18884.0,72.72,72.76,72.65,72.73,18884.0
2024-02-20 13:55:00,72.73,72.78,72.71,72.71,29632.0,72.73,72.78,72.71,72.71,29632.0
2024-02-20 14:00:00,72.7,72.72,72.57,72.69,55092.0,72.7,72.72,72.57,72.69,55092.0
2024-02-20 14:05:00,72.69,72.69,72.49,72.49,64018.0,72.69,72.69,72.49,72.49,64018.0
2024-02-20 14:10:00,72.49,72.5,72.3,72.3,38221.0,72.49,72.5,72.3,72.3,38221.0
2024-02-20 14:15:00,72.29,72.38,72.12,72.17,65158.0,72.29,72.38,72.12,72.17,65158.0
2024-02-20 14:20:00,72.15,72.28,72.14,72.19,61011.0,72.15,72.28,72.14,72.19,61011.0
2024-02-20 14:25:00,72.21,72.32,72.2,72.32,64154.0,72.21,72.32,72.2,72.32,64154.0
2024-02-20 14:30:00,72.32,72.38,72.3,72.33,51581.0,72.32,72.38,72.3,72.33,51581.0
2024-02-20 14:35:00,72.33,72.39,72.27,72.32,19530.0,72.33,72.39,72.27,72.32,19530.0
2024-02-20 14:40:00,72.31,72.36,72.31,72.33,12551.0,72.31,72.36,72.31,72.33,12551.0
2024-02-20 14:45:00,72.34,72.43,72.33,72.41,12283.0,72.34,72.43,72.33,72.41,12283.0
2024-02-20 14:50:00,72.4,72.5,72.4,72.5,23101.0,72.4,72.5,72.4,72.5,23101.0
2024-02-20 14:55:00,72.5,72.53,72.46,72.52,25717.0,72.5,72.53,72.46,72.52,25717.0
2024-02-20 15:00:00,72.52,72.56,72.48,72.5,40840.0,72.52,72.56,72.48,72.5,40840.0
2024-02-20 15:05:00,72.5,72.55,72.49,72.5,14998.0,72.5,72.55,72.49,72.5,14998.0
2024-02-20 15:10:00,72.5,72.53,72.5,72.51,18104.0,72.5,72.53,72.5,72.51,18104.0
2024-02-20 15:15:00,72.5,72.51,72.44,72.45,15471.0,72.5,72.51,72.44,72.45,15471.0
2024-02-20 15:20:00,72.45,72.46,72.44,72.45,5948.0,72.45,72.46,72.44,72.45,5948.0
2024-02-20 15:25:00,72.45,72.47,72.45,72.47,7830.0,72.45,72.47,72.45,72.47,7830.0
2024-02-20 15:30:00,72.46,72.47,72.44,72.45,23164.0,72.46,72.47,72.44,72.45,23164.0
2024-02-20 15:35:00,72.45,72.46,72.38,72.39,30585.0,72.45,72.46,72.38,72.39,30585.0
2024-02-20 15:40:00,72.39,72.43,72.38,72.42,32984.0,72.39,72.43,72.38,72.42,32984.0
2024-02-20 15:45:00,72.42,72.44,72.4,72.44,17918.0,72.42,72.44,72.4,72.44,17918.0
2024-02-20 15:50:00,72.44,72.45,72.42,72.42,30141.0,72.44,72.45,72.42,72.42,30141.0
2024-02-20 15:55:00,72.43,72.44,72.41,72.42,114976.0,72.43,72.44,72.41,72.42,114976.0
2024-02-21 09:30:00,72.17,72.38,72.16,72.32,243501.0,72.17,72.38,72.16,72.32,243501.0
2024-02-21 09:35:00,72.34,72.4,72.27,72.35,22379.0,72.34,72.4,72.27,72.35,22379.0
2024-02-21 09:40:00,72.37,72.48,72.32,72.43,49479.0,72.37,72.48,72.32,72.43,49479.0
2024-02-21 09:45:00,72.45,72.57,72.42,72.51,49259.0,72.45,72.57,72.42,72.51,49259.0
2024-02-21 09:50:00,72.52,72.68,72.47,72.51,52469.0,72.52,72.68,72.47,72.51,52469.0
2024-02-21 09:55:00,72.51,72.55,72.37,72.48,29843.0,72.51,72.55,72.37,72.48,29843.0
2024-02-21 10:00:00,72.48,72.48,72.28,72.3,19536.0,72.48,72.48,72.28,72.3,19536.0
2024-02-21 10:05:00,72.32,72.33,72.2,72.28,30088.0,72.32,72.33,72.2,72.28,30088.0
2024-02-21 10:10:00,72.26,72.29,72.16,72.2,74415.0,72.26,72.29,72.16,72.2,74415.0
2024-02-21 10:15:00,72.2,72.41,72.18,72.41,44339.0,72.2,72.41,72.18,72.41,44339.0
2024-02-21 10:20:00,72.43,72.52,72.37,72.48,52723.0,72.43,72.52,72.37,72.48,52723.0
2024-02-21 10:25:00,72.5,72.56,72.45,72.53,48038.0,72.5,72.56,72.45,72.53,48038.0
2024-02-21 10:30:00,72.54,72.76,72.51,72.53,109753.0,72.54,72.76,72.51,72.53,109753.0
2024-02-21 10:35:00,72.52,72.67,72.51,72.62,22348.0,72.52,72.67,72.51,72.62,22348.0
2024-02-21 10:40:00,72.61,72.75,72.59,72.74,26763.0,72.61,72.75,72.59,72.74,26763.0
2024-02-21 10:45:00,72.73,72.74,72.6,72.66,37832.0,72.73,72.74,72.6,72.66,37832.0
2024-02-21 10:50:00,72.68,72.71,72.61,72.68,23497.0,72.68,72.71,72.61,72.68,23497.0
2024-02-21 10:55:00,72.66,72.73,72.64,72.73,23663.0,72.66,72.73,72.64,72.73,23663.0
2024-02-21 11:00:00,72.7,72.79,72.63,72.73,19298.0,72.7,72.79,72.63,72.73,19298.0
2024-02-21 11:05:00,72.75,72.79,72.64,72.65,21372.0,72.75,72.79,72.64,72.65,21372.0
2024-02-21 11:10:00,72.64,72.64,72.51,72.53,40619.0,72.64,72.64,72.51,72.53,40619.0
2024-02-21 11:15:00,72.55,72.57,72.48,72.53,40310.0,72.55,72.57,72.48,72.53,40310.0
2024-02-21 11:20:00,72.53,72.84,72.53,72.84,57832.0,72.53,72.84,72.53,72.84,57832.0
2024-02-21 11:25:00,72.84,72.91,72.8,72.8,35340.0,72.84,72.91,72.8,72.8,35340.0
2024-02-21 11:30:00,72.82,72.82,72.69,72.76,54541.0,72.82,72.82,72.69,72.76,54541.0
2024-02-21 11:35:00,72.76,72.77,72.65,72.7,15812.0,72.76,72.77,72.65,72.7,15812.0
2024-02-21 11:40:00,72.72,72.82,72.7,72.77,24277.0,72.72,72.82,72.7,72.77,24277.0
2024-02-21 11:45:00,72.77,72.81,72.69,72.81,18466.0,72.77,72.81,72.69,72.81,18466.0
2024-02-21 11:50:00,72.83,72.87,72.76,72.79,14422.0,72.83,72.87,72.76,72.79,14422.0
2024-02-21 11:55:00,72.79,73.11,72.78,73.07,88345.0,72.79,73.11,72.78,73.07,88345.0
2024-02-21 12:00:00,73.07,73.12,73.01,73.06,31740.0,73.07,73.12,73.01,73.06,31740.0
2024-02-21 12:05:00,73.05,73.14,73.01,73.11,24975.0,73.05,73.14,73.01,73.11,24975.0
2024-02-21 12:10:00,73.11,73.12,72.56,72.78,374347.0,73.11,73.12,72.56,72.78,374347.0
2024-02-21 12:15:00,72.77,72.91,72.68,72.73,69890.0,72.77,72.91,72.68,72.73,69890.0
2024-02-21 12:20:00,72.76,73.06,72.76,73.0,76864.0,72.76,73.06,72.76,73.0,76864.0
2024-02-21 12:25:00,73.02,73.07,72.97,73.03,27067.0,73.02,73.07,72.97,73.03,27067.0
2024-02-21 12:30:00,73.04,73.1,73.01,73.05,34195.0,73.04,73.1,73.01,73.05,34195.0
2024-02-21 12:35:00,73.05,73.12,72.99,73.0,25850.0,73.05,73.12,72.99,73.0,25850.0
2024-02-21 12:40:00,73.02,73.07,72.99,73.04,12648.0,73.02,73.07,72.99,73.04,12648.0
2024-02-21 12:45:00,73.06,73.1,72.99,73.0,28905.0,73.06,73.1,72.99,73.0,28905.0
2024-02-21 12:50:00,73.0,73.02,72.91,72.95,17426.0,73.0,73.02,72.91,72.95,17426.0
2024-02-21 12:55:00,72.93,72.98,72.93,72.98,7935.0,72.93,72.98,72.93,72.98,7935.0
2024-02-21 13:00:00,72.99,73.05,72.86,72.97,46414.0,72.99,73.05,72.86,72.97,46414.0
2024-02-21 13:05:00,72.97,72.98,72.88,72.9,42854.0,72.97,72.98,72.88,72.9,42854.0
2024-02-21 13:10:00,72.9,72.97,72.87,72.87,48215.0,72.9,72.97,72.87,72.87,48215.0
2024-02-21 13:15:00,72.86,72.87,72.57,72.61,61280.0,72.86,72.87,72.57,72.61,61280.0
2024-02-21 13:20:00,72.62,72.75,72.61,72.74,47197.0,72.62,72.75,72.61,72.74,47197.0
2024-02-21 13:25:00,72.72,72.77,72.67,72.77,21574.0,72.72,72.77,72.67,72.77,21574.0
2024-02-21 13:30:00,72.76,72.84,72.74,72.84,31624.0,72.76,72.84,72.74,72.84,31624.0
2024-02-21 13:35:00,72.84,72.84,72.78,72.84,12955.0,72.84,72.84,72.78,72.84,12955.0
2024-02-21 13:40:00,72.83,72.84,72.78,72.8,27325.0,72.83,72.84,72.78,72.8,27325.0
2024-02-21 13:45:00,72.81,72.93,72.8,72.91,34325.0,72.81,72.93,72.8,72.91,34325.0
2024-02-21 13:50:00,72.92,72.93,72.89,72.93,16881.0,72.92,72.93,72.89,72.93,16881.0
2024-02-21 13:55:00,72.92,73.05,72.92,72.97,54153.0,72.92,73.05,72.92,72.97,54153.0
2024-02-21 14:00:00,72.94,73.09,72.92,73.03,25802.0,72.94,73.09,72.92,73.03,25802.0
2024-02-21 14:05:00,73.02,73.03,72.98,73.02,15698.0,73.02,73.03,72.98,73.02,15698.0
2024-02-21 14:10:00,73.03,73.05,72.97,72.99,25977.0,73.03,73.05,72.97,72.99,25977.0
2024-02-21 14:15:00,73.0,73.08,73.0,73.06,34189.0,73.0,73.08,73.0,73.06,34189.0
2024-02-21 14:20:00,73.07,73.12,73.04,73.08,28454.0,73.07,73.12,73.04,73.08,28454.0
2024-02-21 14:25:00,73.09,73.14,73.03,73.07,63357.0,73.09,73.14,73.03,73.07,63357.0
2024-02-21 14:30:00,73.07,73.1,73.02,73.1,50784.0,73.07,73.1,73.02,73.1,50784.0
2024-02-21 14:35:00,73.09,73.09,72.98,73.01,22977.0,73.09,73.09,72.98,73.01,22977.0
2024-02-21 14:40:00,73.0,73.06,72.99,73.05,25171.0,73.0,73.06,72.99,73.05,25171.0
2024-02-21 14:45:00,73.05,73.1,73.01,73.1,26521.0,73.05,73.1,73.01,73.1,26521.0
2024-02-21 14:50:00,73.1,73.2,73.06,73.17,140919.0,73.1,73.2,73.06,73.17,140919.0
2024-02-21 14:55:00,73.16,73.18,73.14,73.15,54204.0,73.16,73.18,73.14,73.15,54204.0
2024-02-21 15:00:00,73.14,73.15,73.07,73.12,63004.0,73.14,73.15,73.07,73.12,63004.0
2024-02-21 15:05:00,73.12,73.13,73.02,73.04,44132.0,73.12,73.13,73.02,73.04,44132.0
2024-02-21 15:10:00,73.04,73.04,73.01,73.03,13934.0,73.04,73.04,73.01,73.03,13934.0
2024-02-21 15:15:00,73.02,73.05,73.01,73.03,9277.0,73.02,73.05,73.01,73.03,9277.0
2024-02-21 15:20:00,73.04,73.05,73.01,73.05,8395.0,73.04,73.05,73.01,73.05,8395.0
2024-02-21 15:25:00,73.05,73.11,73.02,73.1,29930.0,73.05,73.11,73.02,73.1,29930.0
2024-02-21 15:30:00,73.11,73.11,73.07,73.09,21862.0,73.11,73.11,73.07,73.09,21862.0
2024-02-21 15:35:00,73.1,73.19,73.09,73.17,38602.0,73.1,73.19,73.09,73.17,38602.0
2024-02-21 15:40:00,73.17,73.22,73.15,73.19,26488.0,73.17,73.22,73.15,73.19,26488.0
2024-02-21 15:45:00,73.19,73.21,73.15,73.2,16881.0,73.19,73.21,73.15,73.2,16881.0
2024-02-21 15:50:00,73.2,73.21,73.18,73.2,43666.0,73.2,73.21,73.18,73.2,43666.0
2024-02-21 15:55:00,73.2,73.22,73.19,73.2,143360.0,73.2,73.22,73.19,73.2,143360.0
2024-02-22 09:30:00,72.99,73.05,72.91,72.95,40320.0,72.99,73.05,72.91,72.95,40320.0
2024-02-22 09:35:00,72.99,73.22,72.97,73.15,48440.0,72.99,73.22,72.97,73.15,48440.0
2024-02-22 09:40:00,73.15,73.3,73.12,73.23,64890.0,73.15,73.3,73.12,73.23,64890.0
2024-02-22 09:45:00,73.29,73.33,73.22,73.29,39520.0,73.29,73.33,73.22,73.29,39520.0
2024-02-22 09:50:00,73.28,73.32,73.11,73.14,49653.0,73.28,73.32,73.11,73.14,49653.0
2024-02-22 09:55:00,73.12,73.24,73.1,73.18,28587.0,73.12,73.24,73.1,73.18,28587.0
2024-02-22 10:00:00,73.2,73.33,73.1,73.31,38948.0,73.2,73.33,73.1,73.31,38948.0
2024-02-22 10:05:00,73.32,73.35,73.23,73.32,44758.0,73.32,73.35,73.23,73.32,44758.0
2024-02-22 10:10:00,73.3,73.43,73.25,73.4,34240.0,73.3,73.43,73.25,73.4,34240.0
2024-02-22 10:15:00,73.42,73.42,73.1,73.18,51541.0,73.42,73.42,73.1,73.18,51541.0
2024-02-22 10:20:00,73.21,73.34,73.19,73.3,18701.0,73.21,73.34,73.19,73.3,18701.0
2024-02-22 10:25:00,73.3,73.33,73.21,73.26,26145.0,73.3,73.33,73.21,73.26,26145.0
2024-02-22 10:30:00,73.27,73.28,73.12,73.17,36780.0,73.27,73.28,73.12,73.17,36780.0
2024-02-22 10:35:00,73.16,73.26,73.16,73.26,17513.0,73.16,73.26,73.16,73.26,17513.0
2024-02-22 10:40:00,73.26,73.29,73.15,73.18,41894.0,73.26,73.29,73.15,73.18,41894.0
2024-02-22 10:45:00,73.18,73.3,73.09,73.28,44084.0,73.18,73.3,73.09,73.28,44084.0
2024-02-22 10:50:00,73.28,73.45,73.24,73.39,39711.0,73.28,73.45,73.24,73.39,39711.0
2024-02-22 10:55:00,73.41,73.43,73.37,73.37,14141.0,73.41,73.43,73.37,73.37,14141.0
2024-02-22 11:00:00,73.38,73.85,73.37,73.83,272359.0,73.38,73.85,73.37,73.83,272359.0
2024-02-22 11:05:00,73.82,73.86,73.56,73.6,57860.0,73.82,73.86,73.56,73.6,57860.0
2024-02-22 11:10:00,73.58,73.72,73.53,73.72,28723.0,73.58,73.72,73.53,73.72,28723.0
2024-02-22 11:15:00,73.72,73.72,73.45,73.51,24100.0,73.72,73.72,73.45,73.51,24100.0
2024-02-22 11:20:00,73.46,73.54,73.39,73.53,35404.0,73.46,73.54,73.39,73.53,35404.0
2024-02-22 11:25:00,73.53,73.69,73.51,73.59,61952.0,73.53,73.69,73.51,73.59,61952.0
2024-02-22 11:30:00,73.61,73.71,73.55,73.65,25743.0,73.61,73.71,73.55,73.65,25743.0
2024-02-22 11:35:00,73.68,73.77,73.65,73.72,26321.0,73.68,73.77,73.65,73.72,26321.0
2024-02-22 11:40:00,73.72,73.74,73.66,73.69,16281.0,73.72,73.74,73.66,73.69,16281.0
2024-02-22 11:45:00,73.7,73.75,73.66,73.7,13507.0,73.7,73.75,73.66,73.7,13507.0
2024-02-22 11:50:00,73.7,73.87,73.7,73.82,41793.0,73.7,73.87,73.7,73.82,41793.0
2024-02-22 11:55:00,73.82,73.91,73.79,73.9,29192.0,73.82,73.91,73.79,73.9,29192.0
2024-02-22 12:00:00,73.89,73.98,73.87,73.97,28788.0,73.89,73.98,73.87,73.97,28788.0
2024-02-22 12:05:00,73.97,73.97,73.88,73.91,48297.0,73.97,73.97,73.88,73.91,48297.0
2024-02-22 12:10:00,73.92,73.92,73.85,73.87,22584.0,73.92,73.92,73.85,73.87,22584.0
2024-02-22 12:15:00,73.89,73.94,73.88,73.93,11552.0,73.89,73.94,73.88,73.93,11552.0
2024-02-22 12:20:00,73.93,73.93,73.88,73.91,10168.0,73.93,73.93,73.88,73.91,10168.0
2024-02-22 12:25:00,73.9,73.94,73.86,73.86,15899.0,73.9,73.94,73.86,73.86,15899.0
2024-02-22 12:30:00,73.88,73.98,73.86,73.98,26968.0,73.88,73.98,73.86,73.98,26968.0
2024-02-22 12:35:00,73.98,74.05,73.96,73.97,36631.0,73.98,74.05,73.96,73.97,36631.0
2024-02-22 12:40:00,73.97,74.05,73.97,74.02,7999.0,73.97,74.05,73.97,74.02,7999.0
2024-02-22 12:45:00,74.02,74.03,73.97,74.01,12403.0,74.02,74.03,73.97,74.01,12403.0
2024-02-22 12:50:00,74.03,74.05,73.98,74.05,8963.0,74.03,74.05,73.98,74.05,8963.0
2024-02-22 12:55:00,74.04,74.05,74.01,74.02,13546.0,74.04,74.05,74.01,74.02,13546.0
2024-02-22 13:00:00,74.01,74.01,73.95,74.01,6700.0,74.01,74.01,73.95,74.01,6700.0
2024-02-22 13:05:00,74.0,74.05,73.99,74.03,7400.0,74.0,74.05,73.99,74.03,7400.0
2024-02-22 13:10:00,74.02,74.02,73.89,73.91,7650.0,74.02,74.02,73.89,73.91,7650.0
2024-02-22 13:15:00,73.93,73.95,73.87,73.88,24113.0,73.93,73.95,73.87,73.88,24113.0
2024-02-22 13:20:00,73.89,73.94,73.8,73.93,50593.0,73.89,73.94,73.8,73.93,50593.0
2024-02-22 13:25:00,73.93,74.02,73.93,73.99,18944.0,73.93,74.02,73.93,73.99,18944.0
2024-02-22 13:30:00,73.99,74.0,73.88,73.88,12303.0,73.99,74.0,73.88,73.88,12303.0
2024-02-22 13:35:00,73.89,73.91,73.82,73.82,22598.0,73.89,73.91,73.82,73.82,22598.0
2024-02-22 13:40:00,73.84,73.88,73.82,73.85,16340.0,73.84,73.88,73.82,73.85,16340.0
2024-02-22 13:45:00,73.87,73.87,73.78,73.8,30788.0,73.87,73.87,73.78,73.8,30788.0
2024-02-22 13:50:00,73.79,73.87,73.79,73.79,16203.0,73.79,73.87,73.79,73.79,16203.0
2024-02-22 13:55:00,73.79,73.86,73.79,73.83,22759.0,73.79,73.86,73.79,73.83,22759.0
2024-02-22 14:00:00,73.84,73.91,73.82,73.9,18023.0,73.84,73.91,73.82,73.9,18023.0
2024-02-22 14:05:00,73.92,73.93,73.75,73.76,40896.0,73.92,73.93,73.75,73.76,40896.0
2024-02-22 14:10:00,73.77,73.79,73.7,73.73,30509.0,73.77,73.79,73.7,73.73,30509.0
2024-02-22 14:15:00,73.73,73.79,73.67,73.67,20657.0,73.73,73.79,73.67,73.67,20657.0
2024-02-22 14:20:00,73.68,73.77,73.68,73.75,22015.0,73.68,73.77,73.68,73.75,22015.0
2024-02-22 14:25:00,73.75,73.86,73.72,73.75,42471.0,73.75,73.86,73.72,73.75,42471.0
2024-02-22 14:30:00,73.75,73.75,73.67,73.72,19180.0,73.75,73.75,73.67,73.72,19180.0
2024-02-22 14:35:00,73.72,73.72,73.68,73.7,4654.0,73.72,73.72,73.68,73.7,4654.0
2024-02-22 14:40:00,73.7,73.71,73.65,73.67,9272.0,73.7,73.71,73.65,73.67,9272.0
2024-02-22 14:45:00,73.67,73.68,73.66,73.67,7502.0,73.67,73.68,73.66,73.67,7502.0
2024-02-22 14:50:00,73.67,73.67,73.66,73.66,3220.0,73.67,73.67,73.66,73.66,3220.0
2024-02-22 14:55:00,73.66,73.72,73.65,73.7,15051.0,73.66,73.72,73.65,73.7,15051.0
2024-02-22 15:00:00,73.69,73.73,73.68,73.72,12524.0,73.69,73.73,73.68,73.72,12524.0
2024-02-22 15:05:00,73.71,73.72,73.68,73.7,2602.0,73.71,73.72,73.68,73.7,2602.0
2024-02-22 15:10:00,73.69,73.73,73.69,73.72,7783.0,73.69,73.73,73.69,73.72,7783.0
2024-02-22 15:15:00,73.73,73.73,73.69,73.69,11182.0,73.73,73.73,73.69,73.69,11182.0
2024-02-22 15:20:00,73.69,73.69,73.65,73.67,20477.0,73.69,73.69,73.65,73.67,20477.0
2024-02-22 15:25:00,73.68,73.68,73.66,73.67,8150.0,73.68,73.68,73.66,73.67,8150.0
2024-02-22 15:30:00,73.67,73.71,73.67,73.71,13151.0,73.67,73.71,73.67,73.71,13151.0
2024-02-22 15:35:00,73.7,73.71,73.69,73.7,12491.0,73.7,73.71,73.69,73.7,12491.0
2024-02-22 15:40:00,73.7,73.72,73.69,73.7,5262.0,73.7,73.72,73.69,73.7,5262.0
2024-02-22 15:45:00,73.7,73.7,73.64,73.66,76363.0,73.7,73.7,73.64,73.66,76363.0
2024-02-22 15:50:00,73.66,73.67,73.6,73.63,67158.0,73.66,73.67,73.6,73.63,67158.0
2024-02-22 15:55:00,73.63,73.64,73.59,73.6,132426.0,73.63,73.64,73.59,73.6,132426.0
2024-02-23 09:30:00,72.19,72.23,72.08,72.12,61887.0,72.19,72.23,72.08,72.12,61887.0
2024-02-23 09:35:00,72.13,72.29,72.11,72.2,71340.0,72.13,72.29,72.11,72.2,71340.0
2024-02-23 09:40:00,72.18,72.18,71.96,72.0,81577.0,72.18,72.18,71.96,72.0,81577.0
2024-02-23 09:45:00,71.99,72.16,71.99,72.13,69334.0,71.99,72.16,71.99,72.13,69334.0
2024-02-23 09:50:00,72.13,72.2,71.99,72.2,41070.0,72.13,72.2,71.99,72.2,41070.0
2024-02-23 09:55:00,72.21,72.35,72.18,72.21,100958.0,72.21,72.35,72.18,72.21,100958.0
2024-02-23 10:00:00,72.18,72.27,72.1,72.17,49125.0,72.18,72.27,72.1,72.17,49125.0
2024-02-23 10:05:00,72.17,72.31,72.13,72.24,41693.0,72.17,72.31,72.13,72.24,41693.0
2024-02-23 10:10:00,72.23,72.28,72.09,72.13,27373.0,72.23,72.28,72.09,72.13,27373.0
2024-02-23 10:15:00,72.08,72.21,72.05,72.2,26711.0,72.08,72.21,72.05,72.2,26711.0
2024-02-23 10:20:00,72.2,72.2,72.03,72.08,32938.0,72.2,72.2,72.03,72.08,32938.0
2024-02-23 10:25:00,72.05,72.14,72.04,72.08,22383.0,72.05,72.14,72.04,72.08,22383.0
2024-02-23 10:30:00,72.09,72.29,72.06,72.26,56063.0,72.09,72.29,72.06,72.26,56063.0
2024-02-23 10:35:00,72.22,72.34,72.17,72.34,21407.0,72.22,72.34,72.17,72.34,21407.0
2024-02-23 10:40:00,72.31,72.57,72.31,72.4,66999.0,72.31,72.57,72.31,72.4,66999.0
2024-02-23 10:45:00,72.41,72.51,72.4,72.49,14804.0,72.41,72.51,72.4,72.49,14804.0
2024-02-23 10:50:00,72.52,72.64,72.51,72.6,25654.0,72.52,72.64,72.51,72.6,25654.0
2024-02-23 10:55:00,72.61,72.67,72.55,72.57,22526.0,72.61,72.67,72.55,72.57,22526.0
2024-02-23 11:00:00,72.58,72.63,72.52,72.58,20605.0,72.58,72.63,72.52,72.58,20605.0
2024-02-23 11:05:00,72.58,72.64,72.46,72.48,27394.0,72.58,72.64,72.46,72.48,27394.0
2024-02-23 11:10:00,72.49,72.54,72.35,72.38,26951.0,72.49,72.54,72.35,72.38,26951.0
2024-02-23 11:15:00,72.38,72.52,72.33,72.47,32397.0,72.38,72.52,72.33,72.47,32397.0
2024-02-23 11:20:00,72.48,72.64,72.37,72.61,41407.0,72.48,72.64,72.37,72.61,41407.0
2024-02-23 11:25:00,72.62,72.62,72.47,72.53,25587.0,72.62,72.62,72.47,72.53,25587.0
2024-02-23 11:30:00,72.55,72.55,72.35,72.46,44798.0,72.55,72.55,72.35,72.46,44798.0
2024-02-23 11:35:00,72.47,72.5,72.34,72.34,11758.0,72.47,72.5,72.34,72.34,11758.0
2024-02-23 11:40:00,72.37,72.37,72.22,72.25,17375.0,72.37,72.37,72.22,72.25,17375.0
2024-02-23 11:45:00,72.23,72.23,72.12,72.13,18357.0,72.23,72.23,72.12,72.13,18357.0
2024-02-23 11:50:00,72.12,72.14,72.02,72.03,19426.0,72.12,72.14,72.02,72.03,19426.0
2024-02-23 11:55:00,72.04,72.16,72.04,72.08,34135.0,72.04,72.16,72.04,72.08,34135.0
2024-02-23 12:00:00,72.08,72.11,71.9,72.0,89623.0,72.08,72.11,71.9,72.0,89623.0
2024-02-23 12:05:00,72.0,72.02,71.88,71.88,30763.0,72.0,72.02,71.88,71.88,30763.0
2024-02-23 12:10:00,71.87,71.9,71.76,71.87,62430.0,71.87,71.9,71.76,71.87,62430.0
2024-02-23 12:15:00,71.85,71.93,71.78,71.81,29618.0,71.85,71.93,71.78,71.81,29618.0
2024-02-23 12:20:00,71.81,71.92,71.81,71.92,39242.0,71.81,71.92,71.81,71.92,39242.0
2024-02-23 12:25:00,71.92,71.94,71.8,71.85,23973.0,71.92,71.94,71.8,71.85,23973.0
2024-02-23 12:30:00,71.86,71.94,71.82,71.94,25906.0,71.86,71.94,71.82,71.94,25906.0
2024-02-23 12:35:00,71.93,72.06,71.9,72.05,20198.0,71.93,72.06,71.9,72.05,20198.0
2024-02-23 12:40:00,72.04,72.08,71.94,71.94,12627.0,72.04,72.08,71.94,71.94,12627.0
2024-02-23 12:45:00,71.93,71.94,71.85,71.87,42919.0,71.93,71.94,71.85,71.87,42919.0
2024-02-23 12:50:00,71.88,71.92,71.83,71.85,13299.0,71.88,71.92,71.83,71.85,13299.0
2024-02-23 12:55:00,71.85,71.87,71.72,71.77,22090.0,71.85,71.87,71.72,71.77,22090.0
2024-02-23 13:00:00,71.78,71.85,71.67,71.73,28633.0,71.78,71.85,71.67,71.73,28633.0
2024-02-23 13:05:00,71.75,71.8,71.66,71.7,24592.0,71.75,71.8,71.66,71.7,24592.0
2024-02-23 13:10:00,71.71,71.78,71.67,71.72,28576.0,71.71,71.78,71.67,71.72,28576.0
2024-02-23 13:15:00,71.71,71.81,71.7,71.8,18189.0,71.71,71.81,71.7,71.8,18189.0
2024-02-23 13:20:00,71.8,71.84,71.77,71.82,13773.0,71.8,71.84,71.77,71.82,13773.0
2024-02-23 13:25:00,71.84,71.84,71.69,71.71,35330.0,71.84,71.84,71.69,71.71,35330.0
2024-02-23 13:30:00,71.7,71.76,71.66,71.69,35620.0,71.7,71.76,71.66,71.69,35620.0
2024-02-23 13:35:00,71.72,71.78,71.67,71.78,12680.0,71.72,71.78,71.67,71.78,12680.0
2024-02-23 13:40:00,71.77,71.89,71.76,71.88,99435.0,71.77,71.89,71.76,71.88,99435.0
2024-02-23 13:45:00,71.89,71.89,71.82,71.82,20762.0,71.89,71.89,71.82,71.82,20762.0
2024-02-23 13:50:00,71.83,71.94,71.82,71.93,94970.0,71.83,71.94,71.82,71.93,94970.0
2024-02-23 13:55:00,71.93,71.96,71.88,71.95,23337.0,71.93,71.96,71.88,71.95,23337.0
2024-02-23 14:00:00,71.96,72.07,71.93,72.07,21619.0,71.96,72.07,71.93,72.07,21619.0
2024-02-23 14:05:00,72.06,72.16,72.06,72.14,29447.0,72.06,72.16,72.06,72.14,29447.0
2024-02-23 14:10:00,72.15,72.15,71.98,72.11,42699.0,72.15,72.15,71.98,72.11,42699.0
2024-02-23 14:15:00,72.1,72.13,72.03,72.04,22877.0,72.1,72.13,72.03,72.04,22877.0
2024-02-23 14:20:00,72.03,72.08,71.89,71.91,54361.0,72.03,72.08,71.89,71.91,54361.0
2024-02-23 14:25:00,71.92,71.94,71.73,71.81,100074.0,71.92,71.94,71.73,71.81,100074.0
2024-02-23 14:30:00,71.82,71.87,71.77,71.87,40445.0,71.82,71.87,71.77,71.87,40445.0
2024-02-23 14:35:00,71.87,71.9,71.79,71.84,21742.0,71.87,71.9,71.79,71.84,21742.0
2024-02-23 14:40:00,71.85,71.92,71.81,71.88,37631.0,71.85,71.92,71.81,71.88,37631.0
2024-02-23 14:45:00,71.88,71.94,71.87,71.94,33660.0,71.88,71.94,71.87,71.94,33660.0
2024-02-23 14:50:00,71.93,71.99,71.9,71.96,21177.0,71.93,71.99,71.9,71.96,21177.0
2024-02-23 14:55:00,71.96,72.02,71.96,72.02,16816.0,71.96,72.02,71.96,72.02,16816.0
2024-02-23 15:00:00,72.01,72.02,71.98,72.0,63553.0,72.01,72.02,71.98,72.0,63553.0
2024-02-23 15:05:00,72.0,72.0,71.96,71.98,25498.0,72.0,72.0,71.96,71.98,25498.0
2024-02-23 15:10:00,71.99,72.0,71.98,72.0,23701.0,71.99,72.0,71.98,72.0,23701.0
2024-02-23 15:15:00,72.0,72.0,71.92,71.95,85333.0,72.0,72.0,71.92,71.95,85333.0
2024-02-23 15:20:00,71.95,71.98,71.94,71.96,11867.0,71.95,71.98,71.94,71.96,11867.0
2024-02-23 15:25:00,71.95,71.96,71.91,71.93,30701.0,71.95,71.96,71.91,71.93,30701.0
2024-02-23 15:30:00,71.92,71.93,71.89,71.92,9979.0,71.92,71.93,71.89,71.92,9979.0
2024-02-23 15:35:00,71.92,71.96,71.89,71.94,29782.0,71.92,71.96,71.89,71.94,29782.0
2024-02-23 15:40:00,71.94,71.95,71.92,71.92,16317.0,71.94,71.95,71.92,71.92,16317.0
2024-02-23 15:45:00,71.93,71.97,71.92,71.94,36394.0,71.93,71.97,71.92,71.94,36394.0
2024-02-23 15:50:00,71.94,71.94,71.89,71.9,25571.0,71.94,71.94,71.89,71.9,25571.0
2024-02-23 15:55:00,71.9,71.91,71.89,71.91,151954.0,71.9,71.91,71.89,71.91,151954.0
2024-02-26 09:30:00,71.55,71.78,71.48,71.74,35564.0,71.55,71.78,71.48,71.74,35564.0
2024-02-26 09:35:00,71.79,71.85,71.72,71.78,26331.0,71.79,71.85,71.72,71.78,26331.0
2024-02-26 09:40:00,71.76,71.85,71.74,71.83,24850.0,71.76,71.85,71.74,71.83,24850.0
2024-02-26 09:45:00,71.82,71.97,71.82,71.96,52247.0,71.82,71.97,71.82,71.96,52247.0
2024-02-26 09:50:00,71.98,72.11,71.94,72.06,89604.0,71.98,72.11,71.94,72.06,89604.0
2024-02-26 09:55:00,72.07,72.24,72.06,72.22,60148.0,72.07,72.24,72.06,72.22,60148.0
2024-02-26 10:00:00,72.22,72.26,72.1,72.15,65565.0,72.22,72.26,72.1,72.15,65565.0
2024-02-26 10:05:00,72.15,72.24,72.13,72.19,31955.0,72.15,72.24,72.13,72.19,31955.0
2024-02-26 10:10:00,72.2,72.29,72.16,72.17,53160.0,72.2,72.29,72.16,72.17,53160.0
2024-02-26 10:15:00,72.18,72.23,72.08,72.17,63274.0,72.18,72.23,72.08,72.17,63274.0
2024-02-26 10:20:00,72.18,72.24,72.15,72.2,26442.0,72.18,72.24,72.15,72.2,26442.0
2024-02-26 10:25:00,72.21,72.35,72.2,72.28,91035.0,72.21,72.35,72.2,72.28,91035.0
2024-02-26 10:30:00,72.29,72.37,72.29,72.33,47250.0,72.29,72.37,72.29,72.33,47250.0
2024-02-26 10:35:00,72.32,72.32,72.17,72.24,50085.0,72.32,72.32,72.17,72.24,50085.0
2024-02-26 10:40:00,72.25,72.32,72.25,72.29,39273.0,72.25,72.32,72.25,72.29,39273.0
2024-02-26 10:45:00,72.3,72.34,72.26,72.34,39291.0,72.3,72.34,72.26,72.34,39291.0
2024-02-26 10:50:00,72.34,72.36,72.28,72.33,49987.0,72.34,72.36,72.28,72.33,49987.0
2024-02-26 10:55:00,72.33,72.37,72.3,72.34,48371.0,72.33,72.37,72.3,72.34,48371.0
2024-02-26 11:00:00,72.35,72.36,72.15,72.16,63956.0,72.35,72.36,72.15,72.16,63956.0
2024-02-26 11:05:00,72.17,72.32,72.17,72.19,31222.0,72.17,72.32,72.17,72.19,31222.0
2024-02-26 11:10:00,72.2,72.42,72.18,72.42,41213.0,72.2,72.42,72.18,72.42,41213.0
2024-02-26 11:15:00,72.43,72.51,72.37,72.5,109827.0,72.43,72.51,72.37,72.5,109827.0
2024-02-26 11:20:00,72.51,72.59,72.49,72.53,100734.0,72.51,72.59,72.49,72.53,100734.0
2024-02-26 11:25:00,72.53,72.57,72.49,72.49,37289.0,72.53,72.57,72.49,72.49,37289.0
2024-02-26 11:30:00,72.5,72.53,72.41,72.49,23823.0,72.5,72.53,72.41,72.49,23823.0
2024-02-26 11:35:00,72.5,72.52,72.43,72.52,19528.0,72.5,72.52,72.43,72.52,19528.0
2024-02-26 11:40:00,72.53,72.55,72.44,72.44,31897.0,72.53,72.55,72.44,72.44,31897.0
2024-02-26 11:45:00,72.44,72.51,72.42,72.51,20259.0,72.44,72.51,72.42,72.51,20259.0
2024-02-26 11:50:00,72.5,72.54,72.48,72.49,18183.0,72.5,72.54,72.48,72.49,18183.0
2024-02-26 11:55:00,72.49,72.54,72.47,72.53,10258.0,72.49,72.54,72.47,72.53,10258.0
2024-02-26 12:00:00,72.53,72.56,72.5,72.56,13486.0,72.53,72.56,72.5,72.56,13486.0
2024-02-26 12:05:00,72.56,72.61,72.53,72.56,23153.0,72.56,72.61,72.53,72.56,23153.0
2024-02-26 12:10:00,72.56,72.72,72.55,72.71,34909.0,72.56,72.72,72.55,72.71,34909.0
2024-02-26 12:15:00,72.7,72.81,72.7,72.8,31874.0,72.7,72.81,72.7,72.8,31874.0
2024-02-26 12:20:00,72.81,72.87,72.79,72.82,28844.0,72.81,72.87,72.79,72.82,28844.0
2024-02-26 12:25:00,72.83,72.85,72.77,72.81,28915.0,72.83,72.85,72.77,72.81,28915.0
2024-02-26 12:30:00,72.81,72.83,72.77,72.78,66417.0,72.81,72.83,72.77,72.78,66417.0
2024-02-26 12:35:00,72.78,72.94,72.77,72.88,93597.0,72.78,72.94,72.77,72.88,93597.0
2024-02-26 12:40:00,72.89,72.94,72.89,72.92,25442.0,72.89,72.94,72.89,72.92,25442.0
2024-02-26 12:45:00,72.93,73.07,72.92,73.07,42324.0,72.93,73.07,72.92,73.07,42324.0
2024-02-26 12:50:00,73.07,73.15,73.07,73.09,62968.0,73.07,73.15,73.07,73.09,62968.0
2024-02-26 12:55:00,73.1,73.16,73.1,73.12,31771.0,73.1,73.16,73.1,73.12,31771.0
2024-02-26 13:00:00,73.11,73.21,73.11,73.2,28182.0,73.11,73.21,73.11,73.2,28182.0
2024-02-26 13:05:00,73.2,73.23,73.18,73.23,17592.0,73.2,73.23,73.18,73.23,17592.0
2024-02-26 13:10:00,73.23,73.24,73.18,73.2,17102.0,73.23,73.24,73.18,73.2,17102.0
2024-02-26 13:15:00,73.18,73.24,73.1,73.11,43799.0,73.18,73.24,73.1,73.11,43799.0
2024-02-26 13:20:00,73.12,73.13,72.99,73.0,20772.0,73.12,73.13,72.99,73.0,20772.0
2024-02-26 13:25:00,73.0,73.11,73.0,73.08,38583.0,73.0,73.11,73.0,73.08,38583.0
2024-02-26 13:30:00,73.08,73.13,73.05,73.09,21392.0,73.08,73.13,73.05,73.09,21392.0
2024-02-26 13:35:00,73.08,73.09,73.03,73.06,34821.0,73.08,73.09,73.03,73.06,34821.0
2024-02-26 13:40:00,73.05,73.09,73.01,73.07,29944.0,73.05,73.09,73.01,73.07,29944.0
2024-02-26 13:45:00,73.08,73.12,73.05,73.1,27388.0,73.08,73.12,73.05,73.1,27388.0
2024-02-26 13:50:00,73.11,73.12,73.03,73.03,14472.0,73.11,73.12,73.03,73.03,14472.0
2024-02-26 13:55:00,73.02,73.02,72.94,72.94,20628.0,73.02,73.02,72.94,72.94,20628.0
2024-02-26 14:00:00,72.93,72.94,72.85,72.9,28505.0,72.93,72.94,72.85,72.9,28505.0
2024-02-26 14:05:00,72.9,72.93,72.84,72.85,37016.0,72.9,72.93,72.84,72.85,37016.0
2024-02-26 14:10:00,72.86,72.88,72.77,72.82,25551.0,72.86,72.88,72.77,72.82,25551.0
2024-02-26 14:15:00,72.82,72.88,72.77,72.86,23154.0,72.82,72.88,72.77,72.86,23154.0
2024-02-26 14:20:00,72.85,72.89,72.72,72.76,72710.0,72.85,72.89,72.72,72.76,72710.0
2024-02-26 14:25:00,72.75,72.84,72.72,72.82,97482.0,72.75,72.84,72.72,72.82,97482.0
2024-02-26 14:30:00,72.83,72.86,72.8,72.86,8088.0,72.83,72.86,72.8,72.86,8088.0
2024-02-26 14:35:00,72.85,72.88,72.77,72.79,32078.0,72.85,72.88,72.77,72.79,32078.0
2024-02-26 14:40:00,72.8,72.84,72.8,72.83,20486.0,72.8,72.84,72.8,72.83,20486.0
2024-02-26 14:45:00,72.83,72.92,72.83,72.88,29893.0,72.83,72.92,72.83,72.88,29893.0
2024-02-26 14:50:00,72.88,72.96,72.88,72.95,51564.0,72.88,72.96,72.88,72.95,51564.0
2024-02-26 14:55:00,72.94,72.95,72.93,72.94,15907.0,72.94,72.95,72.93,72.94,15907.0
2024-02-26 15:00:00,72.94,72.96,72.93,72.95,16921.0,72.94,72.96,72.93,72.95,16921.0
2024-02-26 15:05:00,72.95,72.95,72.93,72.95,5175.0,72.95,72.95,72.93,72.95,5175.0
2024-02-26 15:10:00,72.94,72.98,72.94,72.98,19691.0,72.94,72.98,72.94,72.98,19691.0
2024-02-26 15:15:00,72.98,73.03,72.98,73.03,21939.0,72.98,73.03,72.98,73.03,21939.0
2024-02-26 15:20:00,73.02,73.06,72.99,72.99,13291.0,73.02,73.06,72.99,72.99,13291.0
2024-02-26 15:25:00,73.0,73.03,72.98,72.99,20436.0,73.0,73.03,72.98,72.99,20436.0
2024-02-26 15:30:00,72.99,73.01,72.96,72.99,15387.0,72.99,73.01,72.96,72.99,15387.0
2024-02-26 15:35:00,73.0,73.01,72.94,72.95,27817.0,73.0,73.01,72.94,72.95,27817.0
2024-02-26 15:40:00,72.95,72.96,72.93,72.94,10449.0,72.95,72.96,72.93,72.94,10449.0
2024-02-26 15:45:00,72.94,72.96,72.92,72.95,18991.0,72.94,72.96,72.92,72.95,18991.0
2024-02-26 15:50:00,72.94,72.95,72.87,72.87,74681.0,72.94,72.95,72.87,72.87,74681.0
2024-02-26 15:55:00,72.88,72.88,72.81,72.82,163787.0,72.88,72.88,72.81,72.82,163787.0
2024-02-27 09:30:00,73.21,73.39,73.14,73.37,73994.0,73.21,73.39,73.14,73.37,73994.0
2024-02-27 09:35:00,73.37,73.45,73.33,73.41,28744.0,73.37,73.45,73.33,73.41,28744.0
2024-02-27 09:40:00,73.39,73.47,73.39,73.42,73854.0,73.39,73.47,73.39,73.42,73854.0
2024-02-27 09:45:00,73.42,73.48,73.39,73.46,46984.0,73.42,73.48,73.39,73.46,46984.0
2024-02-27 09:50:00,73.45,73.53,73.41,73.44,68401.0,73.45,73.53,73.41,73.44,68401.0
2024-02-27 09:55:00,73.44,73.49,73.43,73.48,35317.0,73.44,73.49,73.43,73.48,35317.0
2024-02-27 10:00:00,73.49,73.52,73.41,73.5,48619.0,73.49,73.52,73.41,73.5,48619.0
2024-02-27 10:05:00,73.5,73.54,73.43,73.52,73093.0,73.5,73.54,73.43,73.52,73093.0
2024-02-27 10:10:00,73.53,73.61,73.49,73.57,56354.0,73.53,73.61,73.49,73.57,56354.0
2024-02-27 10:15:00,73.56,73.57,73.36,73.39,42066.0,73.56,73.57,73.36,73.39,42066.0
2024-02-27 10:20:00,73.39,73.4,73.26,73.4,90038.0,73.39,73.4,73.26,73.4,90038.0
2024-02-27 10:25:00,73.39,73.44,73.36,73.38,46789.0,73.39,73.44,73.36,73.38,46789.0
2024-02-27 10:30:00,73.38,73.56,73.38,73.56,21404.0,73.38,73.56,73.38,73.56,21404.0
2024-02-27 10:35:00,73.55,73.56,73.41,73.41,34278.0,73.55,73.56,73.41,73.41,34278.0
2024-02-27 10:40:00,73.41,73.48,73.37,73.4,12861.0,73.41,73.48,73.37,73.4,12861.0
2024-02-27 10:45:00,73.39,73.47,73.36,73.42,24621.0,73.39,73.47,73.36,73.42,24621.0
2024-02-27 10:50:00,73.43,73.48,73.4,73.48,28097.0,73.43,73.48,73.4,73.48,28097.0
2024-02-27 10:55:00,73.49,73.58,73.49,73.49,57324.0,73.49,73.58,73.49,73.49,57324.0
2024-02-27 11:00:00,73.5,73.7,73.5,73.67,71911.0,73.5,73.7,73.5,73.67,71911.0
2024-02-27 11:05:00,73.67,73.68,73.55,73.58,75664.0,73.67,73.68,73.55,73.58,75664.0
2024-02-27 11:10:00,73.58,73.66,73.56,73.64,14722.0,73.58,73.66,73.56,73.64,14722.0
2024-02-27 11:15:00,73.65,73.66,73.58,73.64,35673.0,73.65,73.66,73.58,73.64,35673.0
2024-02-27 11:20:00,73.65,73.69,73.63,73.65,38766.0,73.65,73.69,73.63,73.65,38766.0
2024-02-27 11:25:00,73.65,73.67,73.54,73.57,56805.0,73.65,73.67,73.54,73.57,56805.0
2024-02-27 11:30:00,73.57,73.65,73.51,73.52,69598.0,73.57,73.65,73.51,73.52,69598.0
2024-02-27 11:35:00,73.52,73.67,73.52,73.67,22717.0,73.52,73.67,73.52,73.67,22717.0
2024-02-27 11:40:00,73.65,73.71,73.63,73.67,35519.0,73.65,73.71,73.63,73.67,35519.0
2024-02-27 11:45:00,73.68,73.68,73.59,73.61,17224.0,73.68,73.68,73.59,73.61,17224.0
2024-02-27 11:50:00,73.61,73.62,73.53,73.58,50334.0,73.61,73.62,73.53,73.58,50334.0
2024-02-27 11:55:00,73.58,73.59,73.53,73.54,16629.0,73.58,73.59,73.53,73.54,16629.0
2024-02-27 12:00:00,73.54,73.57,73.52,73.55,13262.0,73.54,73.57,73.52,73.55,13262.0
2024-02-27 12:05:00,73.55,73.57,73.4,73.4,47357.0,73.55,73.57,73.4,73.4,47357.0
2024-02-27 12:10:00,73.4,73.55,73.38,73.5,54985.0,73.4,73.55,73.38,73.5,54985.0
2024-02-27 12:15:00,73.51,73.61,73.49,73.61,37126.0,73.51,73.61,73.49,73.61,37126.0
2024-02-27 12:20:00,73.62,73.7,73.62,73.64,37712.0,73.62,73.7,73.62,73.64,37712.0
2024-02-27 12:25:00,73.65,73.66,73.57,73.58,21181.0,73.65,73.66,73.57,73.58,21181.0
2024-02-27 12:30:00,73.55,73.56,73.45,73.51,32827.0,73.55,73.56,73.45,73.51,32827.0
2024-02-27 12:35:00,73.52,73.53,73.45,73.47,36536.0,73.52,73.53,73.45,73.47,36536.0
2024-02-27 12:40:00,73.47,73.5,73.4,73.4,8685.0,73.47,73.5,73.4,73.4,8685.0
2024-02-27 12:45:00,73.38,73.39,73.25,73.29,84357.0,73.38,73.39,73.25,73.29,84357.0
2024-02-27 12:50:00,73.28,73.33,73.26,73.3,19704.0,73.28,73.33,73.26,73.3,19704.0
2024-02-27 12:55:00,73.3,73.65,73.28,73.64,527344.0,73.3,73.65,73.28,73.64,527344.0
2024-02-27 13:00:00,73.64,73.92,73.43,73.91,567708.0,73.64,73.92,73.43,73.91,567708.0
2024-02-27 13:05:00,73.92,74.0,73.81,73.84,148274.0,73.92,74.0,73.81,73.84,148274.0
2024-02-27 13:10:00,73.84,73.93,73.74,73.84,105564.0,73.84,73.93,73.74,73.84,105564.0
2024-02-27 13:15:00,73.83,73.92,73.82,73.89,30947.0,73.83,73.92,73.82,73.89,30947.0
2024-02-27 13:20:00,73.91,73.98,73.86,73.92,175365.0,73.91,73.98,73.86,73.92,175365.0
2024-02-27 13:25:00,73.93,73.93,73.84,73.87,33001.0,73.93,73.93,73.84,73.87,33001.0
2024-02-27 13:30:00,73.87,73.96,73.85,73.89,64204.0,73.87,73.96,73.85,73.89,64204.0
2024-02-27 13:35:00,73.9,73.92,73.87,73.89,19933.0,73.9,73.92,73.87,73.89,19933.0
2024-02-27 13:40:00,73.9,73.98,73.9,73.96,40303.0,73.9,73.98,73.9,73.96,40303.0
2024-02-27 13:45:00,73.97,74.0,73.92,74.0,28697.0,73.97,74.0,73.92,74.0,28697.0
2024-02-27 13:50:00,74.0,74.16,73.98,74.05,212932.0,74.0,74.16,73.98,74.05,212932.0
2024-02-27 13:55:00,74.05,74.09,74.02,74.03,33895.0,74.05,74.09,74.02,74.03,33895.0
2024-02-27 14:00:00,74.03,74.03,73.88,73.97,70674.0,74.03,74.03,73.88,73.97,70674.0
2024-02-27 14:05:00,73.97,74.04,73.97,73.99,30040.0,73.97,74.04,73.97,73.99,30040.0
2024-02-27 14:10:00,73.99,74.03,73.94,74.02,41185.0,73.99,74.03,73.94,74.02,41185.0
2024-02-27 14:15:00,74.02,74.03,73.82,73.82,58831.0,74.02,74.03,73.82,73.82,58831.0
2024-02-27 14:20:00,73.82,73.99,73.8,73.99,91927.0,73.82,73.99,73.8,73.99,91927.0
2024-02-27 14:25:00,73.98,74.1,73.92,74.02,89692.0,73.98,74.1,73.92,74.02,89692.0
2024-02-27 14:30:00,74.02,74.03,73.93,73.94,18711.0,74.02,74.03,73.93,73.94,18711.0
2024-02-27 14:35:00,73.94,73.96,73.91,73.91,8851.0,73.94,73.96,73.91,73.91,8851.0
2024-02-27 14:40:00,73.92,73.92,73.88,73.91,27451.0,73.92,73.92,73.88,73.91,27451.0
2024-02-27 14:45:00,73.91,73.95,73.91,73.94,16534.0,73.91,73.95,73.91,73.94,16534.0
2024-02-27 14:50:00,73.94,73.98,73.92,73.95,16740.0,73.94,73.98,73.92,73.95,16740.0
2024-02-27 14:55:00,73.95,73.95,73.89,73.92,11611.0,73.95,73.95,73.89,73.92,11611.0
2024-02-27 15:00:00,73.92,73.92,73.86,73.86,11018.0,73.92,73.92,73.86,73.86,11018.0
2024-02-27 15:05:00,73.86,73.87,73.85,73.85,16297.0,73.86,73.87,73.85,73.85,16297.0
2024-02-27 15:10:00,73.86,73.89,73.86,73.88,12875.0,73.86,73.89,73.86,73.88,12875.0
2024-02-27 15:15:00,73.87,73.87,73.84,73.85,17231.0,73.87,73.87,73.84,73.85,17231.0
2024-02-27 15:20:00,73.85,73.85,73.81,73.82,16246.0,73.85,73.85,73.81,73.82,16246.0
2024-02-27 15:25:00,73.83,73.9,73.83,73.9,58244.0,73.83,73.9,73.83,73.9,58244.0
2024-02-27 15:30:00,73.91,73.91,73.86,73.89,30098.0,73.91,73.91,73.86,73.89,30098.0
2024-02-27 15:35:00,73.89,73.91,73.87,73.89,7542.0,73.89,73.91,73.87,73.89,7542.0
2024-02-27 15:40:00,73.89,73.92,73.89,73.91,32509.0,73.89,73.92,73.89,73.91,32509.0
2024-02-27 15:45:00,73.91,73.91,73.89,73.9,18867.0,73.91,73.91,73.89,73.9,18867.0
2024-02-27 15:50:00,73.89,73.9,73.85,73.86,88118.0,73.89,73.9,73.85,73.86,88118.0
2024-02-27 15:55:00,73.86,73.86,73.82,73.85,153639.0,73.86,73.86,73.82,73.85,153639.0
2024-02-28 09:30:00,74.46,74.48,74.33,74.48,59332.0,74.46,74.48,74.33,74.48,59332.0
2024-02-28 09:35:00,74.48,74.54,74.41,74.5,59881.0,74.48,74.54,74.41,74.5,59881.0
2024-02-28 09:40:00,74.49,74.63,74.49,74.56,49424.0,74.49,74.63,74.49,74.56,49424.0
2024-02-28 09:45:00,74.55,74.74,74.54,74.65,105782.0,74.55,74.74,74.54,74.65,105782.0
2024-02-28 09:50:00,74.64,74.72,74.64,74.69,36657.0,74.64,74.72,74.64,74.69,36657.0
2024-02-28 09:55:00,74.69,74.73,74.63,74.67,66196.0,74.69,74.73,74.63,74.67,66196.0
2024-02-28 10:00:00,74.68,74.7,74.48,74.5,83151.0,74.68,74.7,74.48,74.5,83151.0
2024-02-28 10:05:00,74.51,74.62,74.48,74.49,31425.0,74.51,74.62,74.48,74.49,31425.0
2024-02-28 10:10:00,74.51,74.58,74.43,74.5,68992.0,74.51,74.58,74.43,74.5,68992.0
2024-02-28 10:15:00,74.51,74.54,74.43,74.43,26353.0,74.51,74.54,74.43,74.43,26353.0
2024-02-28 10:20:00,74.45,74.48,74.3,74.31,41156.0,74.45,74.48,74.3,74.31,41156.0
2024-02-28 10:25:00,74.33,74.39,74.24,74.34,54138.0,74.33,74.39,74.24,74.34,54138.0
2024-02-28 10:30:00,74.38,74.45,73.98,74.01,91192.0,74.38,74.45,73.98,74.01,91192.0
2024-02-28 10:35:00,74.04,74.28,74.02,74.26,49863.0,74.04,74.28,74.02,74.26,49863.0
2024-02-28 10:40:00,74.27,74.27,74.18,74.22,67137.0,74.27,74.27,74.18,74.22,67137.0
2024-02-28 10:45:00,74.19,74.25,74.05,74.25,40258.0,74.19,74.25,74.05,74.25,40258.0
2024-02-28 10:50:00,74.25,74.33,74.17,74.31,31052.0,74.25,74.33,74.17,74.31,31052.0
2024-02-28 10:55:00,74.3,74.32,74.23,74.23,33221.0,74.3,74.32,74.23,74.23,33221.0
2024-02-28 11:00:00,74.24,74.32,74.1,74.1,42852.0,74.24,74.32,74.1,74.1,42852.0
2024-02-28 11:05:00,74.09,74.19,73.86,73.9,126854.0,74.09,74.19,73.86,73.9,126854.0
2024-02-28 11:10:00,73.92,73.95,73.75,73.77,50189.0,73.92,73.95,73.75,73.77,50189.0
2024-02-28 11:15:00,73.77,73.78,73.61,73.66,58750.0,73.77,73.78,73.61,73.66,58750.0
2024-02-28 11:20:00,73.65,73.75,73.57,73.63,62212.0,73.65,73.75,73.57,73.63,62212.0
2024-02-28 11:25:00,73.64,73.64,73.44,73.44,106995.0,73.64,73.64,73.44,73.44,106995.0
2024-02-28 11:30:00,73.43,73.57,73.26,73.52,131363.0,73.43,73.57,73.26,73.52,131363.0
2024-02-28 11:35:00,73.53,73.57,73.46,73.52,66086.0,73.53,73.57,73.46,73.52,66086.0
2024-02-28 11:40:00,73.54,73.7,73.53,73.64,96078.0,73.54,73.7,73.53,73.64,96078.0
2024-02-28 11:45:00,73.64,73.66,73.54,73.57,73307.0,73.64,73.66,73.54,73.57,73307.0
2024-02-28 11:50:00,73.56,73.6,73.41,73.42,77527.0,73.56,73.6,73.41,73.42,77527.0
2024-02-28 11:55:00,73.41,73.5,73.39,73.5,43189.0,73.41,73.5,73.39,73.5,43189.0
2024-02-28 12:00:00,73.49,73.52,73.42,73.51,41651.0,73.49,73.52,73.42,73.51,41651.0
2024-02-28 12:05:00,73.51,73.64,73.51,73.63,42405.0,73.51,73.64,73.51,73.63,42405.0
2024-02-28 12:10:00,73.63,73.94,73.63,73.93,68820.0,73.63,73.94,73.63,73.93,68820.0
2024-02-28 12:15:00,73.95,74.06,73.91,73.91,95920.0,73.95,74.06,73.91,73.91,95920.0
2024-02-28 12:20:00,73.92,74.01,73.9,74.0,48297.0,73.92,74.01,73.9,74.0,48297.0
2024-02-28 12:25:00,74.0,74.13,74.0,74.12,42244.0,74.0,74.13,74.0,74.12,42244.0
2024-02-28 12:30:00,74.11,74.11,74.0,74.08,35714.0,74.11,74.11,74.0,74.08,35714.0
2024-02-28 12:35:00,74.07,74.09,73.88,73.93,69051.0,74.07,74.09,73.88,73.93,69051.0
2024-02-28 12:40:00,73.95,74.02,73.88,73.92,46576.0,73.95,74.02,73.88,73.92,46576.0
2024-02-28 12:45:00,73.89,73.91,73.8,73.91,42466.0,73.89,73.91,73.8,73.91,42466.0
2024-02-28 12:50:00,73.93,73.98,73.91,73.98,24979.0,73.93,73.98,73.91,73.98,24979.0
2024-02-28 12:55:00,73.99,73.99,73.85,73.91,28934.0,73.99,73.99,73.85,73.91,28934.0
2024-02-28 13:00:00,73.9,73.91,73.73,73.75,135824.0,73.9,73.91,73.73,73.75,135824.0
2024-02-28 13:05:00,73.76,73.95,73.76,73.93,40965.0,73.76,73.95,73.76,73.93,40965.0
2024-02-28 13:10:00,73.95,73.97,73.87,73.89,12574.0,73.95,73.97,73.87,73.89,12574.0
2024-02-28 13:15:00,73.86,73.92,73.84,73.84,10584.0,73.86,73.92,73.84,73.84,10584.0
2024-02-28 13:20:00,73.85,73.87,73.78,73.87,17351.0,73.85,73.87,73.78,73.87,17351.0
2024-02-28 13:25:00,73.83,73.87,73.79,73.82,18059.0,73.83,73.87,73.79,73.82,18059.0
2024-02-28 13:30:00,73.83,73.88,73.81,73.85,9491.0,73.83,73.88,73.81,73.85,9491.0
2024-02-28 13:35:00,73.85,73.85,73.72,73.72,14782.0,73.85,73.85,73.72,73.72,14782.0
2024-02-28 13:40:00,73.71,73.78,73.7,73.78,31116.0,73.71,73.78,73.7,73.78,31116.0
2024-02-28 13:45:00,73.77,73.82,73.75,73.79,18221.0,73.77,73.82,73.75,73.79,18221.0
2024-02-28 13:50:00,73.78,73.78,73.68,73.69,14870.0,73.78,73.78,73.68,73.69,14870.0
2024-02-28 13:55:00,73.71,73.73,73.61,73.61,27102.0,73.71,73.73,73.61,73.61,27102.0
2024-02-28 14:00:00,73.6,73.68,73.53,73.6,18254.0,73.6,73.68,73.53,73.6,18254.0
2024-02-28 14:05:00,73.6,73.66,73.56,73.65,39348.0,73.6,73.66,73.56,73.65,39348.0
2024-02-28 14:10:00,73.66,73.68,73.52,73.56,28885.0,73.66,73.68,73.52,73.56,28885.0
2024-02-28 14:15:00,73.57,73.62,73.5,73.5,38154.0,73.57,73.62,73.5,73.5,38154.0
2024-02-28 14:20:00,73.52,73.59,73.5,73.59,14515.0,73.52,73.59,73.5,73.59,14515.0
2024-02-28 14:25:00,73.6,73.81,73.6,73.7,43451.0,73.6,73.81,73.6,73.7,43451.0
2024-02-28 14:30:00,73.68,73.71,73.63,73.69,11522.0,73.68,73.71,73.63,73.69,11522.0
2024-02-28 14:35:00,73.7,73.7,73.57,73.59,14356.0,73.7,73.7,73.57,73.59,14356.0
2024-02-28 14:40:00,73.61,73.65,73.6,73.64,12544.0,73.61,73.65,73.6,73.64,12544.0
2024-02-28 14:45:00,73.64,73.66,73.62,73.63,21127.0,73.64,73.66,73.62,73.63,21127.0
2024-02-28 14:50:00,73.63,73.63,73.58,73.59,12625.0,73.63,73.63,73.58,73.59,12625.0
2024-02-28 14:55:00,73.59,73.63,73.55,73.62,16619.0,73.59,73.63,73.55,73.62,16619.0
2024-02-28 15:00:00,73.61,73.62,73.58,73.62,25227.0,73.61,73.62,73.58,73.62,25227.0
2024-02-28 15:05:00,73.62,73.67,73.62,73.65,4891.0,73.62,73.67,73.62,73.65,4891.0
2024-02-28 15:10:00,73.65,73.66,73.61,73.62,16900.0,73.65,73.66,73.61,73.62,16900.0
2024-02-28 15:15:00,73.61,73.61,73.55,73.58,73685.0,73.61,73.61,73.55,73.58,73685.0
2024-02-28 15:20:00,73.58,73.66,73.57,73.64,146666.0,73.58,73.66,73.57,73.64,146666.0
2024-02-28 15:25:00,73.64,73.65,73.59,73.61,23874.0,73.64,73.65,73.59,73.61,23874.0
2024-02-28 15:30:00,73.62,73.62,73.57,73.62,28794.0,73.62,73.62,73.57,73.62,28794.0
2024-02-28 15:35:00,73.61,73.64,73.61,73.63,13631.0,73.61,73.64,73.61,73.63,13631.0
2024-02-28 15:40:00,73.63,73.63,73.57,73.6,27234.0,73.63,73.63,73.57,73.6,27234.0
2024-02-28 15:45:00,73.6,73.61,73.59,73.61,26441.0,73.6,73.61,73.59,73.61,26441.0
2024-02-28 15:50:00,73.6,73.61,73.55,73.6,24643.0,73.6,73.61,73.55,73.6,24643.0
2024-02-28 15:55:00,73.61,73.66,73.6,73.65,39345.0,73.61,73.66,73.6,73.65,39345.0
2024-02-29 09:30:00,74.07,74.18,73.94,74.04,37838.0,74.07,74.18,73.94,74.04,37838.0
2024-02-29 09:35:00,74.02,74.02,73.87,73.88,32691.0,74.02,74.02,73.87,73.88,32691.0
2024-02-29 09:40:00,73.88,73.9,73.6,73.67,30435.0,73.88,73.9,73.6,73.67,30435.0
2024-02-29 09:45:00,73.69,73.76,73.61,73.71,16963.0,73.69,73.76,73.61,73.71,16963.0
2024-02-29 09:50:00,73.73,74.01,73.72,73.82,34234.0,73.73,74.01,73.72,73.82,34234.0
2024-02-29 09:55:00,73.8,73.82,73.7,73.8,17104.0,73.8,73.82,73.7,73.8,17104.0
2024-02-29 10:00:00,73.81,73.97,73.71,73.9,58178.0,73.81,73.97,73.71,73.9,58178.0
2024-02-29 10:05:00,73.92,74.06,73.92,74.02,42754.0,73.92,74.06,73.92,74.02,42754.0
2024-02-29 10:10:00,74.02,74.02,73.82,73.82,45720.0,74.02,74.02,73.82,73.82,45720.0
2024-02-29 10:15:00,73.82,73.88,73.64,73.67,25479.0,73.82,73.88,73.64,73.67,25479.0
2024-02-29 10:20:00,73.65,73.74,73.5,73.55,23904.0,73.65,73.74,73.5,73.55,23904.0
2024-02-29 10:25:00,73.55,73.57,73.38,73.54,34495.0,73.55,73.57,73.38,73.54,34495.0
2024-02-29 10:30:00,73.55,73.79,73.55,73.65,157446.0,73.55,73.79,73.55,73.65,157446.0
2024-02-29 10:35:00,73.64,73.69,73.53,73.58,55665.0,73.64,73.69,73.53,73.58,55665.0
2024-02-29 10:40:00,73.56,73.86,73.55,73.79,39375.0,73.56,73.86,73.55,73.79,39375.0
2024-02-29 10:45:00,73.8,73.85,73.69,73.72,26086.0,73.8,73.85,73.69,73.72,26086.0
2024-02-29 10:50:00,73.73,73.83,73.68,73.79,35447.0,73.73,73.83,73.68,73.79,35447.0
2024-02-29 10:55:00,73.8,73.93,73.79,73.85,47576.0,73.8,73.93,73.79,73.85,47576.0
2024-02-29 11:00:00,73.86,73.93,73.83,73.85,27373.0,73.86,73.93,73.83,73.85,27373.0
2024-02-29 11:05:00,73.87,73.92,73.8,73.86,35542.0,73.87,73.92,73.8,73.86,35542.0
2024-02-29 11:10:00,73.85,74.0,73.85,73.91,62573.0,73.85,74.0,73.85,73.91,62573.0
2024-02-29 11:15:00,73.92,74.07,73.89,74.03,49159.0,73.92,74.07,73.89,74.03,49159.0
2024-02-29 11:20:00,74.02,74.07,73.95,73.99,27965.0,74.02,74.07,73.95,73.99,27965.0
2024-02-29 11:25:00,73.99,74.1,73.92,74.06,101670.0,73.99,74.1,73.92,74.06,101670.0
2024-02-29 11:30:00,74.07,74.16,74.04,74.06,59987.0,74.07,74.16,74.04,74.06,59987.0
2024-02-29 11:35:00,74.07,74.14,74.03,74.11,28186.0,74.07,74.14,74.03,74.11,28186.0
2024-02-29 11:40:00,74.11,74.28,74.09,74.25,82268.0,74.11,74.28,74.09,74.25,82268.0
2024-02-29 11:45:00,74.25,74.25,74.19,74.24,21960.0,74.25,74.25,74.19,74.24,21960.0
2024-02-29 11:50:00,74.25,74.35,74.24,74.34,63556.0,74.25,74.35,74.24,74.34,63556.0
2024-02-29 11:55:00,74.35,74.39,74.32,74.34,69350.0,74.35,74.39,74.32,74.34,69350.0
2024-02-29 12:00:00,74.34,74.45,74.31,74.44,182064.0,74.34,74.45,74.31,74.44,182064.0
2024-02-29 12:05:00,74.44,74.44,74.17,74.17,73737.0,74.44,74.44,74.17,74.17,73737.0
2024-02-29 12:10:00,74.17,74.22,74.12,74.14,45835.0,74.17,74.22,74.12,74.14,45835.0
2024-02-29 12:15:00,74.11,74.12,74.01,74.07,29293.0,74.11,74.12,74.01,74.07,29293.0
2024-02-29 12:20:00,74.07,74.08,73.95,73.97,17787.0,74.07,74.08,73.95,73.97,17787.0
2024-02-29 12:25:00,73.96,74.01,73.94,73.94,23847.0,73.96,74.01,73.94,73.94,23847.0
2024-02-29 12:30:00,73.94,73.94,73.67,73.74,48490.0,73.94,73.94,73.67,73.74,48490.0
2024-02-29 12:35:00,73.73,73.87,73.61,73.85,39806.0,73.73,73.87,73.61,73.85,39806.0
2024-02-29 12:40:00,73.85,73.93,73.7,73.79,26928.0,73.85,73.93,73.7,73.79,26928.0
2024-02-29 12:45:00,73.79,73.88,73.77,73.83,14666.0,73.79,73.88,73.77,73.83,14666.0
2024-02-29 12:50:00,73.83,73.87,73.71,73.75,21853.0,73.83,73.87,73.71,73.75,21853.0
2024-02-29 12:55:00,73.75,73.76,73.66,73.69,18126.0,73.75,73.76,73.66,73.69,18126.0
2024-02-29 13:00:00,73.68,73.75,73.64,73.66,36429.0,73.68,73.75,73.64,73.66,36429.0
2024-02-29 13:05:00,73.67,73.79,73.65,73.74,21015.0,73.67,73.79,73.65,73.74,21015.0
2024-02-29 13:10:00,73.74,73.83,73.72,73.83,80380.0,73.74,73.83,73.72,73.83,80380.0
2024-02-29 13:15:00,73.84,73.86,73.79,73.81,12383.0,73.84,73.86,73.79,73.81,12383.0
2024-02-29 13:20:00,73.81,73.92,73.81,73.88,12149.0,73.81,73.92,73.81,73.88,12149.0
2024-02-29 13:25:00,73.88,73.88,73.74,73.77,9377.0,73.88,73.88,73.74,73.77,9377.0
2024-02-29 13:30:00,73.77,73.8,73.71,73.79,4891.0,73.77,73.8,73.71,73.79,4891.0
2024-02-29 13:35:00,73.78,73.83,73.75,73.8,7381.0,73.78,73.83,73.75,73.8,7381.0
2024-02-29 13:40:00,73.79,73.79,73.69,73.73,18255.0,73.79,73.79,73.69,73.73,18255.0
2024-02-29 13:45:00,73.75,73.79,73.74,73.74,10661.0,73.75,73.79,73.74,73.74,10661.0
2024-02-29 13:50:00,73.74,73.77,73.7,73.73,14934.0,73.74,73.77,73.7,73.73,14934.0
2024-02-29 13:55:00,73.73,73.79,73.73,73.76,8512.0,73.73,73.79,73.73,73.76,8512.0
2024-02-29 14:00:00,73.76,73.78,73.68,73.72,38337.0,73.76,73.78,73.68,73.72,38337.0
2024-02-29 14:05:00,73.72,73.81,73.72,73.78,14644.0,73.72,73.81,73.72,73.78,14644.0
2024-02-29 14:10:00,73.77,73.78,73.61,73.63,47765.0,73.77,73.78,73.61,73.63,47765.0
2024-02-29 14:15:00,73.63,73.69,73.49,73.54,41242.0,73.63,73.69,73.49,73.54,41242.0
2024-02-29 14:20:00,73.55,73.57,73.36,73.47,53739.0,73.55,73.57,73.36,73.47,53739.0
2024-02-29 14:25:00,73.46,73.55,73.43,73.51,43686.0,73.46,73.55,73.43,73.51,43686.0
2024-02-29 14:30:00,73.51,73.53,73.42,73.49,21849.0,73.51,73.53,73.42,73.49,21849.0
2024-02-29 14:35:00,73.5,73.5,73.4,73.4,13989.0,73.5,73.5,73.4,73.4,13989.0
2024-02-29 14:40:00,73.4,73.42,73.31,73.32,28366.0,73.4,73.42,73.31,73.32,28366.0
2024-02-29 14:45:00,73.33,73.34,73.23,73.26,36524.0,73.33,73.34,73.23,73.26,36524.0
2024-02-29 14:50:00,73.26,73.31,73.25,73.3,23601.0,73.26,73.31,73.25,73.3,23601.0
2024-02-29 14:55:00,73.3,73.32,73.28,73.3,14652.0,73.3,73.32,73.28,73.3,14652.0
2024-02-29 15:00:00,73.29,73.3,73.25,73.26,26382.0,73.29,73.3,73.25,73.26,26382.0
2024-02-29 15:05:00,73.25,73.27,73.2,73.2,21236.0,73.25,73.27,73.2,73.2,21236.0
2024-02-29 15:10:00,73.21,73.24,73.2,73.24,11488.0,73.21,73.24,73.2,73.24,11488.0
2024-02-29 15:15:00,73.23,73.23,73.21,73.23,16910.0,73.23,73.23,73.21,73.23,16910.0
2024-02-29 15:20:00,73.24,73.32,73.24,73.31,13463.0,73.24,73.32,73.24,73.31,13463.0
2024-02-29 15:25:00,73.32,73.38,73.28,73.38,53798.0,73.32,73.38,73.28,73.38,53798.0
2024-02-29 15:30:00,73.37,73.39,73.35,73.37,29923.0,73.37,73.39,73.35,73.37,29923.0
2024-02-29 15:35:00,73.37,73.53,73.37,73.53,14303.0,73.37,73.53,73.37,73.53,14303.0
2024-02-29 15:40:00,73.52,73.52,73.48,73.51,12762.0,73.52,73.52,73.48,73.51,12762.0
2024-02-29 15:45:00,73.53,73.53,73.49,73.49,16778.0,73.53,73.53,73.49,73.49,16778.0
2024-02-29 15:50:00,73.5,73.54,73.5,73.53,34250.0,73.5,73.54,73.5,73.53,34250.0
2024-02-29 15:55:00,73.53,73.55,73.37,73.38,484274.0,73.53,73.55,73.37,73.38,484274.0
2024-03-01 09:30:00,74.74,74.9,74.69,74.87,54981.0,74.74,74.9,74.69,74.87,54981.0
2024-03-01 09:35:00,74.85,75.1,74.83,75.04,106995.0,74.85,75.1,74.83,75.04,106995.0
2024-03-01 09:40:00,75.02,75.02,74.93,74.98,71560.0,75.02,75.02,74.93,74.98,71560.0
2024-03-01 09:45:00,74.97,74.97,74.85,74.88,39747.0,74.97,74.97,74.85,74.88,39747.0
2024-03-01 09:50:00,74.87,74.92,74.68,74.79,120480.0,74.87,74.92,74.68,74.79,120480.0
2024-03-01 09:55:00,74.8,74.91,74.77,74.9,56896.0,74.8,74.91,74.77,74.9,56896.0
2024-03-01 10:00:00,74.92,74.97,74.81,74.84,37921.0,74.92,74.97,74.81,74.84,37921.0
2024-03-01 10:05:00,74.85,74.86,74.53,74.55,217281.0,74.85,74.86,74.53,74.55,217281.0
2024-03-01 10:10:00,74.55,74.69,74.55,74.56,214644.0,74.55,74.69,74.55,74.56,214644.0
2024-03-01 10:15:00,74.58,74.76,74.58,74.76,16608.0,74.58,74.76,74.58,74.76,16608.0
2024-03-01 10:20:00,74.8,75.04,74.79,75.03,42291.0,74.8,75.04,74.79,75.03,42291.0
2024-03-01 10:25:00,75.03,75.17,75.02,75.17,87088.0,75.03,75.17,75.02,75.17,87088.0
2024-03-01 10:30:00,75.17,75.34,75.15,75.32,94648.0,75.17,75.34,75.15,75.32,94648.0
2024-03-01 10:35:00,75.33,75.52,75.28,75.52,101761.0,75.33,75.52,75.28,75.52,101761.0
2024-03-01 10:40:00,75.51,75.7,75.5,75.55,88740.0,75.51,75.7,75.5,75.55,88740.0
2024-03-01 10:45:00,75.56,75.57,75.43,75.49,175370.0,75.56,75.57,75.43,75.49,175370.0
2024-03-01 10:50:00,75.5,75.58,75.47,75.53,43746.0,75.5,75.58,75.47,75.53,43746.0
2024-03-01 10:55:00,75.52,75.57,75.4,75.49,56647.0,75.52,75.57,75.4,75.49,56647.0
2024-03-01 11:00:00,75.51,75.54,75.45,75.52,30829.0,75.51,75.54,75.45,75.52,30829.0
2024-03-01 11:05:00,75.52,75.57,75.47,75.54,22830.0,75.52,75.57,75.47,75.54,22830.0
2024-03-01 11:10:00,75.54,75.71,75.54,75.67,28250.0,75.54,75.71,75.54,75.67,28250.0
2024-03-01 11:15:00,75.67,75.71,75.62,75.64,42339.0,75.67,75.71,75.62,75.64,42339.0
2024-03-01 11:20:00,75.65,75.76,75.65,75.75,58843.0,75.65,75.76,75.65,75.75,58843.0
2024-03-01 11:25:00,75.75,75.88,75.73,75.85,79228.0,75.75,75.88,75.73,75.85,79228.0
2024-03-01 11:30:00,75.87,75.89,75.72,75.75,41323.0,75.87,75.89,75.72,75.75,41323.0
2024-03-01 11:35:00,75.75,75.81,75.67,75.78,26374.0,75.75,75.81,75.67,75.78,26374.0
2024-03-01 11:40:00,75.81,75.84,75.76,75.81,81257.0,75.81,75.84,75.76,75.81,81257.0
2024-03-01 11:45:00,75.82,75.85,75.76,75.8,95230.0,75.82,75.85,75.76,75.8,95230.0
2024-03-01 11:50:00,75.81,75.92,75.8,75.92,80361.0,75.81,75.92,75.8,75.92,80361.0
2024-03-01 11:55:00,75.91,75.94,75.86,75.87,21251.0,75.91,75.94,75.86,75.87,21251.0
2024-03-01 12:00:00,75.87,75.89,75.73,75.8,48157.0,75.87,75.89,75.73,75.8,48157.0
2024-03-01 12:05:00,75.79,75.81,75.57,75.57,21025.0,75.79,75.81,75.57,75.57,21025.0
2024-03-01 12:10:00,75.56,75.59,75.45,75.45,57974.0,75.56,75.59,75.45,75.45,57974.0
2024-03-01 12:15:00,75.45,75.45,75.35,75.4,34776.0,75.45,75.45,75.35,75.4,34776.0
2024-03-01 12:20:00,75.39,75.45,75.25,75.27,129168.0,75.39,75.45,75.25,75.27,129168.0
2024-03-01 12:25:00,75.27,75.28,75.11,75.2,45855.0,75.27,75.28,75.11,75.2,45855.0
2024-03-01 12:30:00,75.23,75.23,75.13,75.16,46118.0,75.23,75.23,75.13,75.16,46118.0
2024-03-01 12:35:00,75.15,75.16,74.98,75.06,52091.0,75.15,75.16,74.98,75.06,52091.0
2024-03-01 12:40:00,75.06,75.16,75.06,75.13,84485.0,75.06,75.16,75.06,75.13,84485.0
2024-03-01 12:45:00,75.12,75.17,75.02,75.05,59233.0,75.12,75.17,75.02,75.05,59233.0
2024-03-01 12:50:00,75.05,75.2,74.93,75.18,100332.0,75.05,75.2,74.93,75.18,100332.0
2024-03-01 12:55:00,75.17,75.36,75.17,75.34,55255.0,75.17,75.36,75.17,75.34,55255.0
2024-03-01 13:00:00,75.34,75.41,75.3,75.39,49396.0,75.34,75.41,75.3,75.39,49396.0
2024-03-01 13:05:00,75.37,75.4,75.28,75.28,33413.0,75.37,75.4,75.28,75.28,33413.0
2024-03-01 13:10:00,75.3,75.33,75.17,75.17,52878.0,75.3,75.33,75.17,75.17,52878.0
2024-03-01 13:15:00,75.18,75.25,75.14,75.2,25465.0,75.18,75.25,75.14,75.2,25465.0
2024-03-01 13:20:00,75.2,75.3,75.18,75.27,36661.0,75.2,75.3,75.18,75.27,36661.0
2024-03-01 13:25:00,75.28,75.32,75.24,75.26,16577.0,75.28,75.32,75.24,75.26,16577.0
2024-03-01 13:30:00,75.26,75.27,75.17,75.18,31271.0,75.26,75.27,75.17,75.18,31271.0
2024-03-01 13:35:00,75.19,75.21,75.1,75.11,78428.0,75.19,75.21,75.1,75.11,78428.0
2024-03-01 13:40:00,75.11,75.29,75.11,75.26,48439.0,75.11,75.29,75.11,75.26,48439.0
2024-03-01 13:45:00,75.26,75.29,75.25,75.25,30599.0,75.26,75.29,75.25,75.25,30599.0
2024-03-01 13:50:00,75.24,75.29,75.18,75.23,20751.0,75.24,75.29,75.18,75.23,20751.0
2024-03-01 13:55:00,75.23,75.24,75.17,75.23,6472.0,75.23,75.24,75.17,75.23,6472.0
2024-03-01 14:00:00,75.22,75.22,75.14,75.18,31262.0,75.22,75.22,75.14,75.18,31262.0
2024-03-01 14:05:00,75.18,75.26,75.17,75.24,11682.0,75.18,75.26,75.17,75.24,11682.0
2024-03-01 14:10:00,75.25,75.25,75.19,75.2,17241.0,75.25,75.25,75.19,75.2,17241.0
2024-03-01 14:15:00,75.23,75.29,75.21,75.23,29442.0,75.23,75.29,75.21,75.23,29442.0
2024-03-01 14:20:00,75.22,75.31,75.18,75.28,34514.0,75.22,75.31,75.18,75.28,34514.0
2024-03-01 14:25:00,75.3,75.33,75.08,75.11,74669.0,75.3,75.33,75.08,75.11,74669.0
2024-03-01 14:30:00,75.11,75.17,75.1,75.14,33493.0,75.11,75.17,75.1,75.14,33493.0
2024-03-01 14:35:00,75.14,75.17,75.13,75.13,24388.0,75.14,75.17,75.13,75.13,24388.0
2024-03-01 14:40:00,75.14,75.16,75.11,75.13,69616.0,75.14,75.16,75.11,75.13,69616.0
2024-03-01 14:45:00,75.11,75.11,75.05,75.07,46197.0,75.11,75.11,75.05,75.07,46197.0
2024-03-01 14:50:00,75.06,75.12,75.05,75.1,22471.0,75.06,75.12,75.05,75.1,22471.0
2024-03-01 14:55:00,75.09,75.13,75.08,75.12,51020.0,75.09,75.13,75.08,75.12,51020.0
2024-03-01 15:00:00,75.12,75.12,75.04,75.04,15229.0,75.12,75.12,75.04,75.04,15229.0
2024-03-01 15:05:00,75.04,75.05,75.01,75.04,13500.0,75.04,75.05,75.01,75.04,13500.0
2024-03-01 15:10:00,75.04,75.06,75.01,75.04,65378.0,75.04,75.06,75.01,75.04,65378.0
2024-03-01 15:15:00,75.04,75.05,75.02,75.03,10312.0,75.04,75.05,75.02,75.03,10312.0
2024-03-01 15:20:00,75.04,75.05,75.02,75.05,8379.0,75.04,75.05,75.02,75.05,8379.0
2024-03-01 15:25:00,75.05,75.11,75.04,75.07,248417.0,75.05,75.11,75.04,75.07,248417.0
2024-03-01 15:30:00,75.07,75.08,75.06,75.06,149748.0,75.07,75.08,75.06,75.06,149748.0
2024-03-01 15:35:00,75.06,75.07,74.98,74.98,55756.0,75.06,75.07,74.98,74.98,55756.0
2024-03-01 15:40:00,74.98,75.0,74.97,75.0,31389.0,74.98,75.0,74.97,75.0,31389.0
2024-03-01 15:45:00,75.0,75.0,74.97,74.98,29634.0,75.0,75.0,74.97,74.98,29634.0
2024-03-01 15:50:00,74.97,74.99,74.93,74.98,71850.0,74.97,74.99,74.93,74.98,71850.0
2024-03-01 15:55:00,74.98,74.99,74.95,74.96,181927.0,74.98,74.99,74.95,74.96,181927.0
2024-03-04 09:30:00,75.43,75.5,75.34,75.34,126709.0,75.43,75.5,75.34,75.34,126709.0
2024-03-04 09:35:00,75.33,75.34,75.22,75.33,33470.0,75.33,75.34,75.22,75.33,33470.0
2024-03-04 09:40:00,75.32,75.4,75.16,75.18,28323.0,75.32,75.4,75.16,75.18,28323.0
2024-03-04 09:45:00,75.19,75.33,75.19,75.29,41571.0,75.19,75.33,75.19,75.29,41571.0
2024-03-04 09:50:00,75.29,75.32,75.18,75.2,41892.0,75.29,75.32,75.18,75.2,41892.0
2024-03-04 09:55:00,75.19,75.24,74.94,74.96,81284.0,75.19,75.24,74.94,74.96,81284.0
2024-03-04 10:00:00,74.94,74.99,74.88,74.94,43967.0,74.94,74.99,74.88,74.94,43967.0
2024-03-04 10:05:00,74.92,75.02,74.82,74.86,109355.0,74.92,75.02,74.82,74.86,109355.0
2024-03-04 10:10:00,74.85,74.85,74.64,74.7,95378.0,74.85,74.85,74.64,74.7,95378.0
2024-03-04 10:15:00,74.72,74.79,74.66,74.71,41876.0,74.72,74.79,74.66,74.71,41876.0
2024-03-04 10:20:00,74.7,74.77,74.6,74.74,65954.0,74.7,74.77,74.6,74.74,65954.0
2024-03-04 10:25:00,74.74,74.74,74.63,74.7,41540.0,74.74,74.74,74.63,74.7,41540.0
2024-03-04 10:30:00,74.69,74.75,74.63,74.71,24154.0,74.69,74.75,74.63,74.71,24154.0
2024-03-04 10:35:00,74.7,74.85,74.7,74.82,40422.0,74.7,74.85,74.7,74.82,40422.0
2024-03-04 10:40:00,74.83,74.84,74.76,74.76,13404.0,74.83,74.84,74.76,74.76,13404.0
2024-03-04 10:45:00,74.76,74.77,74.39,74.61,86855.0,74.76,74.77,74.39,74.61,86855.0
2024-03-04 10:50:00,74.61,74.63,74.38,74.48,31316.0,74.61,74.63,74.38,74.48,31316.0
2024-03-04 10:55:00,74.48,74.5,74.41,74.46,26533.0,74.48,74.5,74.41,74.46,26533.0
2024-03-04 11:00:00,74.46,74.57,74.42,74.56,38773.0,74.46,74.57,74.42,74.56,38773.0
2024-03-04 11:05:00,74.56,74.78,74.5,74.64,105921.0,74.56,74.78,74.5,74.64,105921.0
2024-03-04 11:10:00,74.64,74.67,74.4,74.48,84447.0,74.64,74.67,74.4,74.48,84447.0
2024-03-04 11:15:00,74.49,74.52,74.32,74.41,63167.0,74.49,74.52,74.32,74.41,63167.0
2024-03-04 11:20:00,74.42,74.64,74.39,74.62,43702.0,74.42,74.64,74.39,74.62,43702.0
2024-03-04 11:25:00,74.6,74.6,74.46,74.56,51350.0,74.6,74.6,74.46,74.56,51350.0
2024-03-04 11:30:00,74.58,74.7,74.57,74.68,37760.0,74.58,74.7,74.57,74.68,37760.0
2024-03-04 11:35:00,74.68,74.7,74.55,74.56,33536.0,74.68,74.7,74.55,74.56,33536.0
2024-03-04 11:40:00,74.54,74.54,74.45,74.46,33817.0,74.54,74.54,74.45,74.46,33817.0
2024-03-04 11:45:00,74.45,74.48,74.42,74.45,12344.0,74.45,74.48,74.42,74.45,12344.0
2024-03-04 11:50:00,74.45,74.45,74.3,74.32,44037.0,74.45,74.45,74.3,74.32,44037.0
2024-03-04 11:55:00,74.35,74.37,74.22,74.23,43023.0,74.35,74.37,74.22,74.23,43023.0
2024-03-04 12:00:00,74.24,74.34,74.24,74.29,32287.0,74.24,74.34,74.24,74.29,32287.0
2024-03-04 12:05:00,74.28,74.34,74.26,74.34,27365.0,74.28,74.34,74.26,74.34,27365.0
2024-03-04 12:10:00,74.31,74.33,74.22,74.25,26335.0,74.31,74.33,74.22,74.25,26335.0
2024-03-04 12:15:00,74.25,74.27,73.92,74.02,120867.0,74.25,74.27,73.92,74.02,120867.0
2024-03-04 12:20:00,74.03,74.12,74.01,74.09,26333.0,74.03,74.12,74.01,74.09,26333.0
2024-03-04 12:25:00,74.11,74.15,74.05,74.05,24964.0,74.11,74.15,74.05,74.05,24964.0
2024-03-04 12:30:00,74.05,74.1,74.04,74.1,11649.0,74.05,74.1,74.04,74.1,11649.0
2024-03-04 12:35:00,74.08,74.2,74.05,74.2,20613.0,74.08,74.2,74.05,74.2,20613.0
2024-03-04 12:40:00,74.18,74.26,74.08,74.15,53506.0,74.18,74.26,74.08,74.15,53506.0
2024-03-04 12:45:00,74.14,74.16,74.04,74.11,14013.0,74.14,74.16,74.04,74.11,14013.0
2024-03-04 12:50:00,74.12,74.12,73.98,74.01,19008.0,74.12,74.12,73.98,74.01,19008.0
2024-03-04 12:55:00,74.01,74.03,73.97,74.0,10408.0,74.01,74.03,73.97,74.0,10408.0
2024-03-04 13:00:00,73.98,74.06,73.93,74.03,18290.0,73.98,74.06,73.93,74.03,18290.0
2024-03-04 13:05:00,74.01,74.01,73.95,73.98,13616.0,74.01,74.01,73.95,73.98,13616.0
2024-03-04 13:10:00,73.98,74.04,73.83,73.92,172623.0,73.98,74.04,73.83,73.92,172623.0
2024-03-04 13:15:00,73.91,73.99,73.88,73.91,16688.0,73.91,73.99,73.88,73.91,16688.0
2024-03-04 13:20:00,73.92,74.04,73.91,73.98,21572.0,73.92,74.04,73.91,73.98,21572.0
2024-03-04 13:25:00,73.98,73.99,73.93,73.96,18390.0,73.98,73.99,73.93,73.96,18390.0
2024-03-04 13:30:00,73.96,73.99,73.86,73.98,41800.0,73.96,73.99,73.86,73.98,41800.0
2024-03-04 13:35:00,73.97,73.97,73.86,73.88,23311.0,73.97,73.97,73.86,73.88,23311.0
2024-03-04 13:40:00,73.87,73.9,73.84,73.89,26845.0,73.87,73.9,73.84,73.89,26845.0
2024-03-04 13:45:00,73.89,74.1,73.88,74.02,37699.0,73.89,74.1,73.88,74.02,37699.0
2024-03-04 13:50:00,74.02,74.02,73.95,73.98,25123.0,74.02,74.02,73.95,73.98,25123.0
2024-03-04 13:55:00,73.98,74.03,73.96,74.01,6464.0,73.98,74.03,73.96,74.01,6464.0
2024-03-04 14:00:00,73.99,74.07,73.93,74.07,15518.0,73.99,74.07,73.93,74.07,15518.0
2024-03-04 14:05:00,74.07,74.07,73.92,73.93,19676.0,74.07,74.07,73.92,73.93,19676.0
2024-03-04 14:10:00,73.94,73.96,73.88,73.95,14600.0,73.94,73.96,73.88,73.95,14600.0
2024-03-04 14:15:00,73.94,73.96,73.86,73.86,18873.0,73.94,73.96,73.86,73.86,18873.0
2024-03-04 14:20:00,73.88,73.99,73.85,73.92,14217.0,73.88,73.99,73.85,73.92,14217.0
2024-03-04 14:25:00,73.93,74.05,73.9,73.98,36013.0,73.93,74.05,73.9,73.98,36013.0
2024-03-04 14:30:00,73.98,74.02,73.94,74.01,24804.0,73.98,74.02,73.94,74.01,24804.0
2024-03-04 14:35:00,74.02,74.04,74.0,74.04,6647.0,74.02,74.04,74.0,74.04,6647.0
2024-03-04 14:40:00,74.03,74.11,74.0,74.11,35567.0,74.03,74.11,74.0,74.11,35567.0
2024-03-04 14:45:00,74.11,74.12,74.08,74.11,15814.0,74.11,74.12,74.08,74.11,15814.0
2024-03-04 14:50:00,74.11,74.12,74.09,74.11,3737.0,74.11,74.12,74.09,74.11,3737.0
2024-03-04 14:55:00,74.1,74.11,74.08,74.1,16707.0,74.1,74.11,74.08,74.1,16707.0
2024-03-04 15:00:00,74.1,74.11,74.08,74.09,5688.0,74.1,74.11,74.08,74.09,5688.0
2024-03-04 15:05:00,74.08,74.08,74.02,74.03,14193.0,74.08,74.08,74.02,74.03,14193.0
2024-03-04 15:10:00,74.03,74.06,74.03,74.05,20547.0,74.03,74.06,74.03,74.05,20547.0
2024-03-04 15:15:00,74.05,74.07,74.02,74.04,20501.0,74.05,74.07,74.02,74.04,20501.0
2024-03-04 15:20:00,74.03,74.05,74.01,74.05,10011.0,74.03,74.05,74.01,74.05,10011.0
2024-03-04 15:25:00,74.05,74.07,74.03,74.06,19031.0,74.05,74.07,74.03,74.06,19031.0
2024-03-04 15:30:00,74.05,74.09,74.05,74.08,18372.0,74.05,74.09,74.05,74.08,18372.0
2024-03-04 15:35:00,74.07,74.09,74.05,74.07,13705.0,74.07,74.09,74.05,74.07,13705.0
2024-03-04 15:40:00,74.07,74.1,74.06,74.08,23094.0,74.07,74.1,74.06,74.08,23094.0
2024-03-04 15:45:00,74.08,74.08,74.01,74.03,40512.0,74.08,74.08,74.01,74.03,40512.0
2024-03-04 15:50:00,74.03,74.03,73.99,74.03,33594.0,74.03,74.03,73.99,74.03,33594.0
2024-03-04 15:55:00,74.03,74.04,74.0,74.01,147511.0,74.03,74.04,74.0,74.01,147511.0
2024-03-05 09:30:00,73.62,73.78,73.51,73.78,23188.0,73.62,73.78,73.51,73.78,23188.0
2024-03-05 09:35:00,73.76,73.86,73.74,73.79,44193.0,73.76,73.86,73.74,73.79,44193.0
2024-03-05 09:40:00,73.77,73.83,73.73,73.78,35584.0,73.77,73.83,73.73,73.78,35584.0
2024-03-05 09:45:00,73.81,74.04,73.75,73.96,84149.0,73.81,74.04,73.75,73.96,84149.0
2024-03-05 09:50:00,73.96,74.05,73.9,73.95,45860.0,73.96,74.05,73.9,73.95,45860.0
2024-03-05 09:55:00,73.94,73.97,73.79,73.86,21724.0,73.94,73.97,73.79,73.86,21724.0
2024-03-05 10:00:00,73.89,74.1,73.88,73.99,37895.0,73.89,74.1,73.88,73.99,37895.0
2024-03-05 10:05:00,73.99,74.05,73.77,73.83,54884.0,73.99,74.05,73.77,73.83,54884.0
2024-03-05 10:10:00,73.83,73.83,73.64,73.68,37377.0,73.83,73.83,73.64,73.68,37377.0
2024-03-05 10:15:00,73.68,73.72,73.6,73.66,28202.0,73.68,73.72,73.6,73.66,28202.0
2024-03-05 10:20:00,73.62,73.68,73.4,73.41,74922.0,73.62,73.68,73.4,73.41,74922.0
2024-03-05 10:25:00,73.41,73.46,73.12,73.2,56789.0,73.41,73.46,73.12,73.2,56789.0
2024-03-05 10:30:00,73.17,73.44,73.16,73.42,60235.0,73.17,73.44,73.16,73.42,60235.0
2024-03-05 10:35:00,73.39,73.65,73.34,73.65,47534.0,73.39,73.65,73.34,73.65,47534.0
2024-03-05 10:40:00,73.68,74.07,73.68,74.02,123974.0,73.68,74.07,73.68,74.02,123974.0
2024-03-05 10:45:00,74.02,74.22,73.91,74.18,52279.0,74.02,74.22,73.91,74.18,52279.0
2024-03-05 10:50:00,74.19,74.48,74.19,74.38,140571.0,74.19,74.48,74.19,74.38,140571.0
2024-03-05 10:55:00,74.37,74.61,74.34,74.5,74076.0,74.37,74.61,74.34,74.5,74076.0
2024-03-05 11:00:00,74.51,74.67,74.19,74.32,96753.0,74.51,74.67,74.19,74.32,96753.0
2024-03-05 11:05:00,74.29,74.42,74.1,74.14,93327.0,74.29,74.42,74.1,74.14,93327.0
2024-03-05 11:10:00,74.13,74.18,73.86,73.95,58604.0,74.13,74.18,73.86,73.95,58604.0
2024-03-05 11:15:00,73.92,73.96,73.63,73.79,364717.0,73.92,73.96,73.63,73.79,364717.0
2024-03-05 11:20:00,73.76,74.12,73.69,74.1,68700.0,73.76,74.12,73.69,74.1,68700.0
2024-03-05 11:25:00,74.1,74.17,73.97,74.16,36224.0,74.1,74.17,73.97,74.16,36224.0
2024-03-05 11:30:00,74.17,74.31,74.12,74.19,44100.0,74.17,74.31,74.12,74.19,44100.0
2024-03-05 11:35:00,74.21,74.24,74.08,74.11,34651.0,74.21,74.24,74.08,74.11,34651.0
2024-03-05 11:40:00,74.1,74.1,73.93,73.94,25865.0,74.1,74.1,73.93,73.94,25865.0
2024-03-05 11:45:00,73.95,74.07,73.93,73.98,14936.0,73.95,74.07,73.93,73.98,14936.0
2024-03-05 11:50:00,74.0,74.06,73.76,73.76,39908.0,74.0,74.06,73.76,73.76,39908.0
2024-03-05 11:55:00,73.78,73.78,73.65,73.66,38277.0,73.78,73.78,73.65,73.66,38277.0
2024-03-05 12:00:00,73.65,73.78,73.61,73.69,17140.0,73.65,73.78,73.61,73.69,17140.0
2024-03-05 12:05:00,73.7,73.8,73.6,73.61,32962.0,73.7,73.8,73.6,73.61,32962.0
2024-03-05 12:10:00,73.61,73.62,73.53,73.53,25754.0,73.61,73.62,73.53,73.53,25754.0
2024-03-05 12:15:00,73.53,73.63,73.36,73.4,172886.0,73.53,73.63,73.36,73.4,172886.0
2024-03-05 12:20:00,73.4,73.45,73.3,73.36,37520.0,73.4,73.45,73.3,73.36,37520.0
2024-03-05 12:25:00,73.36,73.46,73.35,73.42,29006.0,73.36,73.46,73.35,73.42,29006.0
2024-03-05 12:30:00,73.41,73.6,73.4,73.6,28329.0,73.41,73.6,73.4,73.6,28329.0
2024-03-05 12:35:00,73.6,73.82,73.6,73.82,32933.0,73.6,73.82,73.6,73.82,32933.0
2024-03-05 12:40:00,73.81,73.9,73.77,73.87,20780.0,73.81,73.9,73.77,73.87,20780.0
2024-03-05 12:45:00,73.88,73.88,73.67,73.71,18460.0,73.88,73.88,73.67,73.71,18460.0
2024-03-05 12:50:00,73.71,73.71,73.56,73.56,14669.0,73.71,73.71,73.56,73.56,14669.0
2024-03-05 12:55:00,73.55,73.57,73.47,73.52,29460.0,73.55,73.57,73.47,73.52,29460.0
2024-03-05 13:00:00,73.51,73.6,73.4,73.4,48232.0,73.51,73.6,73.4,73.4,48232.0
2024-03-05 13:05:00,73.41,73.42,73.32,73.34,37044.0,73.41,73.42,73.32,73.34,37044.0
2024-03-05 13:10:00,73.33,73.42,73.32,73.39,10674.0,73.33,73.42,73.32,73.39,10674.0
2024-03-05 13:15:00,73.43,73.45,73.33,73.35,16297.0,73.43,73.45,73.33,73.35,16297.0
2024-03-05 13:20:00,73.34,73.41,73.31,73.38,28298.0,73.34,73.41,73.31,73.38,28298.0
2024-03-05 13:25:00,73.36,73.45,73.33,73.41,23214.0,73.36,73.45,73.33,73.41,23214.0
2024-03-05 13:30:00,73.4,73.47,73.4,73.42,19600.0,73.4,73.47,73.4,73.42,19600.0
2024-03-05 13:35:00,73.43,73.48,73.4,73.42,13600.0,73.43,73.48,73.4,73.42,13600.0
2024-03-05 13:40:00,73.4,73.4,73.22,73.22,50817.0,73.4,73.4,73.22,73.22,50817.0
2024-03-05 13:45:00,73.24,73.27,73.21,73.21,19643.0,73.24,73.27,73.21,73.21,19643.0
2024-03-05 13:50:00,73.22,73.26,73.18,73.23,38118.0,73.22,73.26,73.18,73.23,38118.0
2024-03-05 13:55:00,73.23,73.23,73.14,73.16,30737.0,73.23,73.23,73.14,73.16,30737.0
2024-03-05 14:00:00,73.16,73.31,73.11,73.31,49582.0,73.16,73.31,73.11,73.31,49582.0
2024-03-05 14:05:00,73.32,73.47,73.29,73.45,25765.0,73.32,73.47,73.29,73.45,25765.0
2024-03-05 14:10:00,73.44,73.48,73.34,73.36,31124.0,73.44,73.48,73.34,73.36,31124.0
2024-03-05 14:15:00,73.38,73.66,73.38,73.59,25893.0,73.38,73.66,73.38,73.59,25893.0
2024-03-05 14:20:00,73.6,73.61,73.48,73.52,23430.0,73.6,73.61,73.48,73.52,23430.0
2024-03-05 14:25:00,73.51,73.57,73.4,73.43,76192.0,73.51,73.57,73.4,73.43,76192.0
2024-03-05 14:30:00,73.43,73.5,73.37,73.49,44367.0,73.43,73.5,73.37,73.49,44367.0
2024-03-05 14:35:00,73.49,73.49,73.43,73.48,5488.0,73.49,73.49,73.43,73.48,5488.0
2024-03-05 14:40:00,73.47,73.5,73.46,73.48,4550.0,73.47,73.5,73.46,73.48,4550.0
2024-03-05 14:45:00,73.49,73.5,73.43,73.43,10539.0,73.49,73.5,73.43,73.43,10539.0
2024-03-05 14:50:00,73.45,73.47,73.41,73.43,13110.0,73.45,73.47,73.41,73.43,13110.0
2024-03-05 14:55:00,73.42,73.44,73.41,73.41,5099.0,73.42,73.44,73.41,73.41,5099.0
2024-03-05 15:00:00,73.41,73.51,73.41,73.49,33601.0,73.41,73.51,73.41,73.49,33601.0
2024-03-05 15:05:00,73.48,73.52,73.47,73.52,5537.0,73.48,73.52,73.47,73.52,5537.0
2024-03-05 15:10:00,73.5,73.51,73.43,73.43,5285.0,73.5,73.51,73.43,73.43,5285.0
2024-03-05 15:15:00,73.44,73.45,73.39,73.45,8074.0,73.44,73.45,73.39,73.45,8074.0
2024-03-05 15:20:00,73.45,73.46,73.43,73.45,4016.0,73.45,73.46,73.43,73.45,4016.0
2024-03-05 15:25:00,73.45,73.46,73.41,73.42,28236.0,73.45,73.46,73.41,73.42,28236.0
2024-03-05 15:30:00,73.42,73.46,73.41,73.46,63050.0,73.42,73.46,73.41,73.46,63050.0
2024-03-05 15:35:00,73.46,73.5,73.44,73.46,66567.0,73.46,73.5,73.44,73.46,66567.0
2024-03-05 15:40:00,73.46,73.51,73.44,73.48,43053.0,73.46,73.51,73.44,73.48,43053.0
2024-03-05 15:45:00,73.48,73.49,73.42,73.45,49586.0,73.48,73.49,73.42,73.45,49586.0
2024-03-05 15:50:00,73.46,73.49,73.45,73.48,88405.0,73.46,73.49,73.45,73.48,88405.0
2024-03-05 15:55:00,73.48,73.5,73.44,73.46,249109.0,73.48,73.5,73.44,73.46,249109.0
2024-03-06 09:30:00,74.67,74.89,74.67,74.85,63469.0,74.67,74.89,74.67,74.85,63469.0
2024-03-06 09:35:00,74.86,74.89,74.71,74.71,55783.0,74.86,74.89,74.71,74.71,55783.0
2024-03-06 09:40:00,74.71,74.81,74.66,74.81,76210.0,74.71,74.81,74.66,74.81,76210.0
2024-03-06 09:45:00,74.81,74.89,74.81,74.85,27659.0,74.81,74.89,74.81,74.85,27659.0
2024-03-06 09:50:00,74.84,74.97,74.79,74.95,38799.0,74.84,74.97,74.79,74.95,38799.0
2024-03-06 09:55:00,74.95,74.98,74.88,74.88,35912.0,74.95,74.98,74.88,74.88,35912.0
2024-03-06 10:00:00,74.87,74.98,74.85,74.97,32522.0,74.87,74.98,74.85,74.97,32522.0
2024-03-06 10:05:00,74.97,75.0,74.9,74.94,55065.0,74.97,75.0,74.9,74.94,55065.0
2024-03-06 10:10:00,74.97,75.09,74.96,74.98,64991.0,74.97,75.09,74.96,74.98,64991.0
2024-03-06 10:15:00,74.99,75.02,74.92,74.96,29099.0,74.99,75.02,74.92,74.96,29099.0
2024-03-06 10:20:00,74.98,75.01,74.88,74.92,28303.0,74.98,75.01,74.88,74.92,28303.0
2024-03-06 10:25:00,74.91,74.91,74.83,74.87,55250.0,74.91,74.91,74.83,74.87,55250.0
2024-03-06 10:30:00,74.9,75.25,74.88,75.14,228224.0,74.9,75.25,74.88,75.14,228224.0
2024-03-06 10:35:00,75.17,75.38,75.16,75.35,98071.0,75.17,75.38,75.16,75.35,98071.0
2024-03-06 10:40:00,75.35,75.41,75.27,75.32,70092.0,75.35,75.41,75.27,75.32,70092.0
2024-03-06 10:45:00,75.32,75.4,75.32,75.4,34052.0,75.32,75.4,75.32,75.4,34052.0
2024-03-06 10:50:00,75.4,75.46,75.35,75.43,34211.0,75.4,75.46,75.35,75.43,34211.0
2024-03-06 10:55:00,75.44,75.51,75.37,75.37,42120.0,75.44,75.51,75.37,75.37,42120.0
2024-03-06 11:00:00,75.39,75.52,75.38,75.51,41837.0,75.39,75.52,75.38,75.51,41837.0
2024-03-06 11:05:00,75.53,75.64,75.52,75.62,74061.0,75.53,75.64,75.52,75.62,74061.0
2024-03-06 11:10:00,75.63,75.65,75.55,75.65,51789.0,75.63,75.65,75.55,75.65,51789.0
2024-03-06 11:15:00,75.66,75.73,75.65,75.69,60037.0,75.66,75.73,75.65,75.69,60037.0
2024-03-06 11:20:00,75.69,75.72,75.64,75.66,94001.0,75.69,75.72,75.64,75.66,94001.0
2024-03-06 11:25:00,75.67,75.68,75.6,75.63,53683.0,75.67,75.68,75.6,75.63,53683.0
2024-03-06 11:30:00,75.63,75.67,75.36,75.36,137379.0,75.63,75.67,75.36,75.36,137379.0
2024-03-06 11:35:00,75.34,75.39,75.29,75.31,61482.0,75.34,75.39,75.29,75.31,61482.0
2024-03-06 11:40:00,75.32,75.36,75.17,75.17,62441.0,75.32,75.36,75.17,75.17,62441.0
2024-03-06 11:45:00,75.17,75.25,75.12,75.19,58143.0,75.17,75.25,75.12,75.19,58143.0
2024-03-06 11:50:00,75.19,75.24,75.11,75.22,89504.0,75.19,75.24,75.11,75.22,89504.0
2024-03-06 11:55:00,75.21,75.23,75.08,75.09,90169.0,75.21,75.23,75.08,75.09,90169.0
2024-03-06 12:00:00,75.08,75.15,75.02,75.07,110840.0,75.08,75.15,75.02,75.07,110840.0
2024-03-06 12:05:00,75.08,75.09,74.91,74.98,143959.0,75.08,75.09,74.91,74.98,143959.0
2024-03-06 12:10:00,74.98,75.03,74.93,74.97,36607.0,74.98,75.03,74.93,74.97,36607.0
2024-03-06 12:15:00,74.98,75.2,74.97,75.15,31316.0,74.98,75.2,74.97,75.15,31316.0
2024-03-06 12:20:00,75.15,75.16,75.06,75.14,38659.0,75.15,75.16,75.06,75.14,38659.0
2024-03-06 12:25:00,75.14,75.14,75.0,75.07,22054.0,75.14,75.14,75.0,75.07,22054.0
2024-03-06 12:30:00,75.08,75.11,75.04,75.05,7996.0,75.08,75.11,75.04,75.05,7996.0
2024-03-06 12:35:00,75.06,75.16,75.05,75.13,15720.0,75.06,75.16,75.05,75.13,15720.0
2024-03-06 12:40:00,75.12,75.2,75.12,75.15,30913.0,75.12,75.2,75.12,75.15,30913.0
2024-03-06 12:45:00,75.13,75.17,75.06,75.14,23483.0,75.13,75.17,75.06,75.14,23483.0
2024-03-06 12:50:00,75.15,75.17,75.05,75.1,9050.0,75.15,75.17,75.05,75.1,9050.0
2024-03-06 12:55:00,75.11,75.14,75.06,75.09,24292.0,75.11,75.14,75.06,75.09,24292.0
2024-03-06 13:00:00,75.1,75.12,75.02,75.05,31780.0,75.1,75.12,75.02,75.05,31780.0
2024-03-06 13:05:00,75.03,75.04,74.97,74.99,32002.0,75.03,75.04,74.97,74.99,32002.0
2024-03-06 13:10:00,75.0,75.07,74.82,74.86,190927.0,75.0,75.07,74.82,74.86,190927.0
2024-03-06 13:15:00,74.85,74.88,74.77,74.83,129501.0,74.85,74.88,74.77,74.83,129501.0
2024-03-06 13:20:00,74.82,74.82,74.71,74.76,90644.0,74.82,74.82,74.71,74.76,90644.0
2024-03-06 13:25:00,74.77,74.81,74.74,74.8,45626.0,74.77,74.81,74.74,74.8,45626.0
2024-03-06 13:30:00,74.78,74.83,74.6,74.6,97906.0,74.78,74.83,74.6,74.6,97906.0
2024-03-06 13:35:00,74.59,74.67,74.55,74.63,43674.0,74.59,74.67,74.55,74.63,43674.0
2024-03-06 13:40:00,74.63,74.63,74.55,74.6,26503.0,74.63,74.63,74.55,74.6,26503.0
2024-03-06 13:45:00,74.61,74.66,74.52,74.55,27649.0,74.61,74.66,74.52,74.55,27649.0
2024-03-06 13:50:00,74.55,74.62,74.51,74.55,52862.0,74.55,74.62,74.51,74.55,52862.0
2024-03-06 13:55:00,74.55,74.63,74.55,74.61,24984.0,74.55,74.63,74.55,74.61,24984.0
2024-03-06 14:00:00,74.6,74.61,74.49,74.56,26249.0,74.6,74.61,74.49,74.56,26249.0
2024-03-06 14:05:00,74.57,74.58,74.53,74.55,18838.0,74.57,74.58,74.53,74.55,18838.0
2024-03-06 14:10:00,74.55,74.55,74.45,74.51,25293.0,74.55,74.55,74.45,74.51,25293.0
2024-03-06 14:15:00,74.5,74.54,74.41,74.43,54775.0,74.5,74.54,74.41,74.43,54775.0
2024-03-06 14:20:00,74.43,74.46,74.35,74.35,52187.0,74.43,74.46,74.35,74.35,52187.0
2024-03-06 14:25:00,74.36,74.38,74.27,74.36,75617.0,74.36,74.38,74.27,74.36,75617.0
2024-03-06 14:30:00,74.36,74.36,74.21,74.24,29404.0,74.36,74.36,74.21,74.24,29404.0
2024-03-06 14:35:00,74.27,74.3,74.23,74.26,19053.0,74.27,74.3,74.23,74.26,19053.0
2024-03-06 14:40:00,74.25,74.29,74.22,74.28,23306.0,74.25,74.29,74.22,74.28,23306.0
2024-03-06 14:45:00,74.28,74.28,74.25,74.26,7941.0,74.28,74.28,74.25,74.26,7941.0
2024-03-06 14:50:00,74.25,74.26,74.23,74.23,35595.0,74.25,74.26,74.23,74.23,35595.0
2024-03-06 14:55:00,74.23,74.23,74.18,74.19,44557.0,74.23,74.23,74.18,74.19,44557.0
2024-03-06 15:00:00,74.18,74.23,74.16,74.22,23543.0,74.18,74.23,74.16,74.22,23543.0
2024-03-06 15:05:00,74.22,74.24,74.2,74.22,30368.0,74.22,74.24,74.2,74.22,30368.0
2024-03-06 15:10:00,74.21,74.29,74.21,74.27,25970.0,74.21,74.29,74.21,74.27,25970.0
2024-03-06 15:15:00,74.27,74.28,74.24,74.25,28359.0,74.27,74.28,74.24,74.25,28359.0
2024-03-06 15:20:00,74.24,74.24,74.19,74.2,25961.0,74.24,74.24,74.19,74.2,25961.0
2024-03-06 15:25:00,74.2,74.24,74.2,74.22,20364.0,74.2,74.24,74.2,74.22,20364.0
2024-03-06 15:30:00,74.22,74.27,74.21,74.27,14019.0,74.22,74.27,74.21,74.27,14019.0
2024-03-06 15:35:00,74.27,74.29,74.26,74.28,13288.0,74.27,74.29,74.26,74.28,13288.0
2024-03-06 15:40:00,74.28,74.3,74.27,74.3,38124.0,74.28,74.3,74.27,74.3,38124.0
2024-03-06 15:45:00,74.29,74.36,74.29,74.34,82500.0,74.29,74.36,74.29,74.34,82500.0
2024-03-06 15:50:00,74.34,74.35,74.27,74.29,99260.0,74.34,74.35,74.27,74.29,99260.0
2024-03-06 15:55:00,74.29,74.34,74.29,74.34,327849.0,74.29,74.34,74.29,74.34,327849.0
2024-03-07 09:30:00,73.56,73.57,73.42,73.55,60090.0,73.56,73.57,73.42,73.55,60090.0
2024-03-07 09:35:00,73.56,73.87,73.48,73.87,63696.0,73.56,73.87,73.48,73.87,63696.0
2024-03-07 09:40:00,73.9,73.95,73.79,73.91,31094.0,73.9,73.95,73.79,73.91,31094.0
2024-03-07 09:45:00,73.91,73.95,73.81,73.92,24852.0,73.91,73.95,73.81,73.92,24852.0
2024-03-07 09:50:00,73.9,73.9,73.58,73.63,45836.0,73.9,73.9,73.58,73.63,45836.0
2024-03-07 09:55:00,73.63,73.74,73.62,73.66,24719.0,73.63,73.74,73.62,73.66,24719.0
2024-03-07 10:00:00,73.65,73.77,73.65,73.7,15269.0,73.65,73.77,73.65,73.7,15269.0
2024-03-07 10:05:00,73.64,73.74,73.57,73.74,12232.0,73.64,73.74,73.57,73.74,12232.0
2024-03-07 10:10:00,73.77,73.93,73.74,73.75,65199.0,73.77,73.93,73.74,73.75,65199.0
2024-03-07 10:15:00,73.75,73.76,73.57,73.63,37279.0,73.75,73.76,73.57,73.63,37279.0
2024-03-07 10:20:00,73.62,73.66,73.5,73.58,35317.0,73.62,73.66,73.5,73.58,35317.0
2024-03-07 10:25:00,73.57,73.57,73.4,73.47,69618.0,73.57,73.57,73.4,73.47,69618.0
2024-03-07 10:30:00,73.51,73.86,73.51,73.8,59630.0,73.51,73.86,73.51,73.8,59630.0
2024-03-07 10:35:00,73.77,73.81,73.58,73.8,49570.0,73.77,73.81,73.58,73.8,49570.0
2024-03-07 10:40:00,73.78,73.86,73.72,73.72,58052.0,73.78,73.86,73.72,73.72,58052.0
2024-03-07 10:45:00,73.7,73.76,73.6,73.64,29653.0,73.7,73.76,73.6,73.64,29653.0
2024-03-07 10:50:00,73.65,73.88,73.63,73.85,21928.0,73.65,73.88,73.63,73.85,21928.0
2024-03-07 10:55:00,73.82,73.9,73.75,73.83,12326.0,73.82,73.9,73.75,73.83,12326.0
2024-03-07 11:00:00,73.83,73.87,73.71,73.73,13675.0,73.83,73.87,73.71,73.73,13675.0
2024-03-07 11:05:00,73.73,73.86,73.7,73.81,9130.0,73.73,73.86,73.7,73.81,9130.0
2024-03-07 11:10:00,73.84,74.01,73.83,73.97,29416.0,73.84,74.01,73.83,73.97,29416.0
2024-03-07 11:15:00,73.98,74.18,73.95,74.16,24520.0,73.98,74.18,73.95,74.16,24520.0
2024-03-07 11:20:00,74.15,74.34,74.1,74.34,40778.0,74.15,74.34,74.1,74.34,40778.0
2024-03-07 11:25:00,74.35,74.39,74.06,74.1,62705.0,74.35,74.39,74.06,74.1,62705.0
2024-03-07 11:30:00,74.11,74.2,74.03,74.09,20279.0,74.11,74.2,74.03,74.09,20279.0
2024-03-07 11:35:00,74.09,74.14,73.99,74.01,19836.0,74.09,74.14,73.99,74.01,19836.0
2024-03-07 11:40:00,74.02,74.25,74.02,74.19,12233.0,74.02,74.25,74.02,74.19,12233.0
2024-03-07 11:45:00,74.21,74.31,74.21,74.3,9300.0,74.21,74.31,74.21,74.3,9300.0
2024-03-07 11:50:00,74.29,74.29,74.16,74.19,17479.0,74.29,74.29,74.16,74.19,17479.0
2024-03-07 11:55:00,74.19,74.25,74.13,74.17,94514.0,74.19,74.25,74.13,74.17,94514.0
2024-03-07 12:00:00,74.17,74.32,74.13,74.31,37254.0,74.17,74.32,74.13,74.31,37254.0
2024-03-07 12:05:00,74.32,74.48,74.28,74.47,39636.0,74.32,74.48,74.28,74.47,39636.0
2024-03-07 12:10:00,74.48,74.55,74.42,74.42,56801.0,74.48,74.55,74.42,74.42,56801.0
2024-03-07 12:15:00,74.42,74.54,74.39,74.54,38162.0,74.42,74.54,74.39,74.54,38162.0
2024-03-07 12:20:00,74.53,74.56,74.46,74.48,33410.0,74.53,74.56,74.46,74.48,33410.0
2024-03-07 12:25:00,74.48,74.58,74.48,74.55,27802.0,74.48,74.58,74.48,74.55,27802.0
2024-03-07 12:30:00,74.53,74.55,74.33,74.34,31510.0,74.53,74.55,74.33,74.34,31510.0
2024-03-07 12:35:00,74.34,74.47,74.33,74.46,39511.0,74.34,74.47,74.33,74.46,39511.0
2024-03-07 12:40:00,74.47,74.58,74.46,74.53,15278.0,74.47,74.58,74.46,74.53,15278.0
2024-03-07 12:45:00,74.52,74.55,74.49,74.55,29885.0,74.52,74.55,74.49,74.55,29885.0
2024-03-07 12:50:00,74.56,74.77,74.55,74.72,56193.0,74.56,74.77,74.55,74.72,56193.0
2024-03-07 12:55:00,74.71,74.72,74.55,74.55,24793.0,74.71,74.72,74.55,74.55,24793.0
2024-03-07 13:00:00,74.53,74.64,74.51,74.64,39316.0,74.53,74.64,74.51,74.64,39316.0
2024-03-07 13:05:00,74.64,74.69,74.61,74.66,14551.0,74.64,74.69,74.61,74.66,14551.0
2024-03-07 13:10:00,74.68,74.7,74.59,74.6,13492.0,74.68,74.7,74.59,74.6,13492.0
2024-03-07 13:15:00,74.59,74.59,74.43,74.45,17610.0,74.59,74.59,74.43,74.45,17610.0
2024-03-07 13:20:00,74.45,74.53,74.45,74.51,13018.0,74.45,74.53,74.45,74.51,13018.0
2024-03-07 13:25:00,74.53,74.53,74.35,74.36,17400.0,74.53,74.53,74.35,74.36,17400.0
2024-03-07 13:30:00,74.37,74.38,74.31,74.31,4600.0,74.37,74.38,74.31,74.31,4600.0
2024-03-07 13:35:00,74.32,74.33,74.17,74.17,17965.0,74.32,74.33,74.17,74.17,17965.0
2024-03-07 13:40:00,74.17,74.21,74.15,74.18,25373.0,74.17,74.21,74.15,74.18,25373.0
2024-03-07 13:45:00,74.19,74.29,74.17,74.25,28400.0,74.19,74.29,74.17,74.25,28400.0
2024-03-07 13:50:00,74.24,74.34,74.19,74.34,12205.0,74.24,74.34,74.19,74.34,12205.0
2024-03-07 13:55:00,74.34,74.45,74.34,74.37,22462.0,74.34,74.45,74.34,74.37,22462.0
2024-03-07 14:00:00,74.36,74.36,74.27,74.28,15908.0,74.36,74.36,74.27,74.28,15908.0
2024-03-07 14:05:00,74.26,74.27,74.16,74.19,19336.0,74.26,74.27,74.16,74.19,19336.0
2024-03-07 14:10:00,74.19,74.36,74.15,74.36,28827.0,74.19,74.36,74.15,74.36,28827.0
2024-03-07 14:15:00,74.35,74.44,74.33,74.37,32575.0,74.35,74.44,74.33,74.37,32575.0
2024-03-07 14:20:00,74.37,74.41,74.23,74.29,41193.0,74.37,74.41,74.23,74.29,41193.0
2024-03-07 14:25:00,74.3,74.35,74.14,74.15,85589.0,74.3,74.35,74.14,74.15,85589.0
2024-03-07 14:30:00,74.18,74.21,74.08,74.15,27014.0,74.18,74.21,74.08,74.15,27014.0
2024-03-07 14:35:00,74.15,74.15,74.1,74.11,2164.0,74.15,74.15,74.1,74.11,2164.0
2024-03-07 14:40:00,74.13,74.14,74.11,74.13,16613.0,74.13,74.14,74.11,74.13,16613.0
2024-03-07 14:45:00,74.13,74.19,74.13,74.17,29232.0,74.13,74.19,74.13,74.17,29232.0
2024-03-07 14:50:00,74.16,74.22,74.14,74.19,16035.0,74.16,74.22,74.14,74.19,16035.0
2024-03-07 14:55:00,74.19,74.2,74.16,74.19,8710.0,74.19,74.2,74.16,74.19,8710.0
2024-03-07 15:00:00,74.17,74.18,74.15,74.17,6793.0,74.17,74.18,74.15,74.17,6793.0
2024-03-07 15:05:00,74.15,74.15,74.11,74.13,9678.0,74.15,74.15,74.11,74.13,9678.0
2024-03-07 15:10:00,74.13,74.17,74.11,74.16,14478.0,74.13,74.17,74.11,74.16,14478.0
2024-03-07 15:15:00,74.17,74.17,74.12,74.15,8114.0,74.17,74.17,74.12,74.15,8114.0
2024-03-07 15:20:00,74.16,74.19,74.15,74.17,10263.0,74.16,74.19,74.15,74.17,10263.0
2024-03-07 15:25:00,74.17,74.17,74.14,74.15,5074.0,74.17,74.17,74.14,74.15,5074.0
2024-03-07 15:30:00,74.16,74.2,74.14,74.2,12683.0,74.16,74.2,74.14,74.2,12683.0
2024-03-07 15:35:00,74.2,74.22,74.18,74.21,37944.0,74.2,74.22,74.18,74.21,37944.0
2024-03-07 15:40:00,74.22,74.24,74.21,74.22,44568.0,74.22,74.24,74.21,74.22,44568.0
2024-03-07 15:45:00,74.22,74.27,74.2,74.27,79574.0,74.22,74.27,74.2,74.27,79574.0
2024-03-07 15:50:00,74.26,74.27,74.21,74.22,72019.0,74.26,74.27,74.21,74.22,72019.0
2024-03-07 15:55:00,74.22,74.25,74.19,74.2,224915.0,74.22,74.25,74.19,74.2,224915.0
2024-03-08 09:30:00,74.02,74.05,73.75,73.75,7155.0,74.02,74.05,73.75,73.75,7155.0
2024-03-08 09:35:00,73.76,74.01,73.74,73.86,19221.0,73.76,74.01,73.74,73.86,19221.0
2024-03-08 09:40:00,73.86,73.92,73.82,73.91,8466.0,73.86,73.92,73.82,73.91,8466.0
2024-03-08 09:45:00,73.88,73.95,73.85,73.95,22126.0,73.88,73.95,73.85,73.95,22126.0
2024-03-08 09:50:00,73.94,74.08,73.88,74.05,10850.0,73.94,74.08,73.88,74.05,10850.0
2024-03-08 09:55:00,74.01,74.01,73.73,73.81,23756.0,74.01,74.01,73.73,73.81,23756.0
2024-03-08 10:00:00,73.78,73.86,73.65,73.74,29152.0,73.78,73.86,73.65,73.74,29152.0
2024-03-08 10:05:00,73.75,73.87,73.7,73.83,14278.0,73.75,73.87,73.7,73.83,14278.0
2024-03-08 10:10:00,73.82,73.82,73.59,73.61,27859.0,73.82,73.82,73.59,73.61,27859.0
2024-03-08 10:15:00,73.6,73.85,73.6,73.64,41964.0,73.6,73.85,73.6,73.64,41964.0
2024-03-08 10:20:00,73.64,73.66,73.5,73.56,31406.0,73.64,73.66,73.5,73.56,31406.0
2024-03-08 10:25:00,73.55,73.69,73.55,73.68,22355.0,73.55,73.69,73.55,73.68,22355.0
2024-03-08 10:30:00,73.65,73.75,73.61,73.74,23188.0,73.65,73.75,73.61,73.74,23188.0
2024-03-08 10:35:00,73.71,73.72,73.62,73.68,35241.0,73.71,73.72,73.62,73.68,35241.0
2024-03-08 10:40:00,73.66,73.69,73.55,73.66,21106.0,73.66,73.69,73.55,73.66,21106.0
2024-03-08 10:45:00,73.64,73.87,73.58,73.84,31145.0,73.64,73.87,73.58,73.84,31145.0
2024-03-08 10:50:00,73.82,73.98,73.82,73.97,25714.0,73.82,73.98,73.82,73.97,25714.0
2024-03-08 10:55:00,73.97,73.98,73.79,73.87,66309.0,73.97,73.98,73.79,73.87,66309.0
2024-03-08 11:00:00,73.87,73.92,73.71,73.73,39322.0,73.87,73.92,73.71,73.73,39322.0
2024-03-08 11:05:00,73.73,73.82,73.65,73.73,41029.0,73.73,73.82,73.65,73.73,41029.0
2024-03-08 11:10:00,73.72,73.75,73.6,73.61,49701.0,73.72,73.75,73.6,73.61,49701.0
2024-03-08 11:15:00,73.6,73.7,73.05,73.16,164561.0,73.6,73.7,73.05,73.16,164561.0
2024-03-08 11:20:00,73.14,73.32,72.99,73.24,106954.0,73.14,73.32,72.99,73.24,106954.0
2024-03-08 11:25:00,73.21,73.41,73.13,73.37,51374.0,73.21,73.41,73.13,73.37,51374.0
2024-03-08 11:30:00,73.37,73.51,73.37,73.44,67273.0,73.37,73.51,73.37,73.44,67273.0
2024-03-08 11:35:00,73.45,73.74,73.44,73.6,59986.0,73.45,73.74,73.44,73.6,59986.0
2024-03-08 11:40:00,73.58,73.64,73.5,73.62,32121.0,73.58,73.64,73.5,73.62,32121.0
2024-03-08 11:45:00,73.6,73.6,73.48,73.48,22335.0,73.6,73.6,73.48,73.48,22335.0
2024-03-08 11:50:00,73.5,73.53,73.34,73.36,38287.0,73.5,73.53,73.34,73.36,38287.0
2024-03-08 11:55:00,73.36,73.59,73.34,73.58,34210.0,73.36,73.59,73.34,73.58,34210.0
2024-03-08 12:00:00,73.6,73.63,73.4,73.44,37628.0,73.6,73.63,73.4,73.44,37628.0
2024-03-08 12:05:00,73.45,73.63,73.44,73.53,21539.0,73.45,73.63,73.44,73.53,21539.0
2024-03-08 12:10:00,73.55,73.65,73.47,73.47,33324.0,73.55,73.65,73.47,73.47,33324.0
2024-03-08 12:15:00,73.5,73.59,73.43,73.55,19912.0,73.5,73.59,73.43,73.55,19912.0
2024-03-08 12:20:00,73.54,73.62,73.41,73.41,28223.0,73.54,73.62,73.41,73.41,28223.0
2024-03-08 12:25:00,73.42,73.5,73.37,73.44,23573.0,73.42,73.5,73.37,73.44,23573.0
2024-03-08 12:30:00,73.45,73.53,73.37,73.38,76780.0,73.45,73.53,73.37,73.38,76780.0
2024-03-08 12:35:00,73.37,73.5,73.37,73.44,109491.0,73.37,73.5,73.37,73.44,109491.0
2024-03-08 12:40:00,73.43,73.44,73.33,73.38,44802.0,73.43,73.44,73.33,73.38,44802.0
2024-03-08 12:45:00,73.39,73.46,73.31,73.46,32597.0,73.39,73.46,73.31,73.46,32597.0
2024-03-08 12:50:00,73.47,73.47,73.36,73.37,20084.0,73.47,73.47,73.36,73.37,20084.0
2024-03-08 12:55:00,73.38,73.48,73.37,73.43,12695.0,73.38,73.48,73.37,73.43,12695.0
2024-03-08 13:00:00,73.43,73.44,73.26,73.31,28804.0,73.43,73.44,73.26,73.31,28804.0
2024-03-08 13:05:00,73.31,73.43,73.27,73.43,20083.0,73.31,73.43,73.27,73.43,20083.0
2024-03-08 13:10:00,73.41,73.47,73.36,73.44,11533.0,73.41,73.47,73.36,73.44,11533.0
2024-03-08 13:15:00,73.44,73.44,73.39,73.41,12277.0,73.44,73.44,73.39,73.41,12277.0
2024-03-08 13:20:00,73.4,73.47,73.36,73.47,45167.0,73.4,73.47,73.36,73.47,45167.0
2024-03-08 13:25:00,73.46,73.46,73.37,73.38,95870.0,73.46,73.46,73.37,73.38,95870.0
2024-03-08 13:30:00,73.37,73.37,73.19,73.23,57419.0,73.37,73.37,73.19,73.23,57419.0
2024-03-08 13:35:00,73.21,73.23,73.15,73.15,27427.0,73.21,73.23,73.15,73.15,27427.0
2024-03-08 13:40:00,73.14,73.19,73.08,73.1,59211.0,73.14,73.19,73.08,73.1,59211.0
2024-03-08 13:45:00,73.11,73.18,73.1,73.18,60398.0,73.11,73.18,73.1,73.18,60398.0
2024-03-08 13:50:00,73.18,73.3,73.16,73.24,97719.0,73.18,73.3,73.16,73.24,97719.0
2024-03-08 13:55:00,73.24,73.28,73.21,73.22,19904.0,73.24,73.28,73.21,73.22,19904.0
2024-03-08 14:00:00,73.23,73.24,73.11,73.15,30271.0,73.23,73.24,73.11,73.15,30271.0
2024-03-08 14:05:00,73.14,73.16,73.09,73.14,17805.0,73.14,73.16,73.09,73.14,17805.0
2024-03-08 14:10:00,73.14,73.23,73.13,73.22,11156.0,73.14,73.23,73.13,73.22,11156.0
2024-03-08 14:15:00,73.23,73.36,73.22,73.32,25338.0,73.23,73.36,73.22,73.32,25338.0
2024-03-08 14:20:00,73.33,73.38,73.29,73.31,20176.0,73.33,73.38,73.29,73.31,20176.0
2024-03-08 14:25:00,73.33,73.45,73.3,73.44,64776.0,73.33,73.45,73.3,73.44,64776.0
2024-03-08 14:30:00,73.45,73.52,73.43,73.47,23884.0,73.45,73.52,73.43,73.47,23884.0
2024-03-08 14:35:00,73.47,73.48,73.43,73.44,21205.0,73.47,73.48,73.43,73.44,21205.0
2024-03-08 14:40:00,73.44,73.45,73.41,73.44,10900.0,73.44,73.45,73.41,73.44,10900.0
2024-03-08 14:45:00,73.45,73.46,73.41,73.43,6981.0,73.45,73.46,73.41,73.43,6981.0
2024-03-08 14:50:00,73.42,73.42,73.32,73.38,115214.0,73.42,73.42,73.32,73.38,115214.0
2024-03-08 14:55:00,73.39,73.4,73.31,73.34,42535.0,73.39,73.4,73.31,73.34,42535.0
2024-03-08 15:00:00,73.35,73.36,73.32,73.34,6132.0,73.35,73.36,73.32,73.34,6132.0
2024-03-08 15:05:00,73.37,73.37,73.31,73.34,16345.0,73.37,73.37,73.31,73.34,16345.0
2024-03-08 15:10:00,73.33,73.38,73.32,73.32,21903.0,73.33,73.38,73.32,73.32,21903.0
2024-03-08 15:15:00,73.31,73.36,73.31,73.35,6074.0,73.31,73.36,73.31,73.35,6074.0
2024-03-08 15:20:00,73.34,73.37,73.32,73.36,28465.0,73.34,73.37,73.32,73.36,28465.0
2024-03-08 15:25:00,73.35,73.36,73.31,73.32,13762.0,73.35,73.36,73.31,73.32,13762.0
2024-03-08 15:30:00,73.32,73.35,73.31,73.33,17468.0,73.32,73.35,73.31,73.33,17468.0
2024-03-08 15:35:00,73.32,73.35,73.32,73.32,47066.0,73.32,73.35,73.32,73.32,47066.0
2024-03-08 15:40:00,73.33,73.33,73.25,73.25,43042.0,73.33,73.33,73.25,73.25,43042.0
2024-03-08 15:45:00,73.26,73.29,73.24,73.28,18614.0,73.26,73.29,73.24,73.28,18614.0
2024-03-08 15:50:00,73.29,73.33,73.28,73.33,127883.0,73.29,73.33,73.28,73.33,127883.0
2024-03-08 15:55:00,73.32,73.37,73.29,73.35,341996.0,73.32,73.37,73.29,73.35,341996.0
2024-03-11 09:30:00,72.97,72.99,72.71,72.73,43116.0,72.97,72.99,72.71,72.73,43116.0
2024-03-11 09:35:00,72.76,72.77,72.56,72.58,33286.0,72.76,72.77,72.56,72.58,33286.0
2024-03-11 09:40:00,72.57,72.57,72.42,72.44,47771.0,72.57,72.57,72.42,72.44,47771.0
2024-03-11 09:45:00,72.44,72.59,72.38,72.56,62460.0,72.44,72.59,72.38,72.56,62460.0
2024-03-11 09:50:00,72.55,72.62,72.44,72.62,46836.0,72.55,72.62,72.44,72.62,46836.0
2024-03-11 09:55:00,72.63,72.74,72.63,72.72,34686.0,72.63,72.74,72.63,72.72,34686.0
2024-03-11 10:00:00,72.74,72.74,72.5,72.52,29001.0,72.74,72.74,72.5,72.52,29001.0
2024-03-11 10:05:00,72.52,72.55,72.43,72.48,47560.0,72.52,72.55,72.43,72.48,47560.0
2024-03-11 10:10:00,72.46,72.46,72.37,72.41,41462.0,72.46,72.46,72.37,72.41,41462.0
2024-03-11 10:15:00,72.41,72.56,72.41,72.51,40529.0,72.41,72.56,72.41,72.51,40529.0
2024-03-11 10:20:00,72.5,72.57,72.48,72.49,32914.0,72.5,72.57,72.48,72.49,32914.0
2024-03-11 10:25:00,72.5,72.55,72.45,72.5,11546.0,72.5,72.55,72.45,72.5,11546.0
2024-03-11 10:30:00,72.49,72.65,72.43,72.63,25219.0,72.49,72.65,72.43,72.63,25219.0
2024-03-11 10:35:00,72.63,72.64,72.47,72.63,22213.0,72.63,72.64,72.47,72.63,22213.0
2024-03-11 10:40:00,72.62,72.79,72.56,72.77,38057.0,72.62,72.79,72.56,72.77,38057.0
2024-03-11 10:45:00,72.76,73.16,72.75,73.1,61100.0,72.76,73.16,72.75,73.1,61100.0
2024-03-11 10:50:00,73.11,73.11,72.91,72.94,43611.0,73.11,73.11,72.91,72.94,43611.0
2024-03-11 10:55:00,72.91,72.93,72.84,72.87,28184.0,72.91,72.93,72.84,72.87,28184.0
2024-03-11 11:00:00,72.89,73.09,72.82,72.95,50353.0,72.89,73.09,72.82,72.95,50353.0
2024-03-11 11:05:00,72.98,73.12,72.98,72.99,21727.0,72.98,73.12,72.98,72.99,21727.0
2024-03-11 11:10:00,73.01,73.1,72.88,72.95,25721.0,73.01,73.1,72.88,72.95,25721.0
2024-03-11 11:15:00,72.96,73.19,72.93,73.19,19690.0,72.96,73.19,72.93,73.19,19690.0
2024-03-11 11:20:00,73.19,73.25,73.13,73.18,26659.0,73.19,73.25,73.13,73.18,26659.0
2024-03-11 11:25:00,73.18,73.29,73.17,73.17,18735.0,73.18,73.29,73.17,73.17,18735.0
2024-03-11 11:30:00,73.2,73.36,73.18,73.31,22944.0,73.2,73.36,73.18,73.31,22944.0
2024-03-11 11:35:00,73.33,73.46,73.29,73.44,27837.0,73.33,73.46,73.29,73.44,27837.0
2024-03-11 11:40:00,73.45,73.56,73.44,73.5,34377.0,73.45,73.56,73.44,73.5,34377.0
2024-03-11 11:45:00,73.5,73.58,73.38,73.54,32733.0,73.5,73.58,73.38,73.54,32733.0
2024-03-11 11:50:00,73.53,73.63,73.51,73.61,18234.0,73.53,73.63,73.51,73.61,18234.0
2024-03-11 11:55:00,73.6,73.65,73.54,73.62,27213.0,73.6,73.65,73.54,73.62,27213.0
2024-03-11 12:00:00,73.64,73.69,73.59,73.61,48351.0,73.64,73.69,73.59,73.61,48351.0
2024-03-11 12:05:00,73.61,73.63,73.54,73.59,71476.0,73.61,73.63,73.54,73.59,71476.0
2024-03-11 12:10:00,73.6,73.68,73.58,73.66,35851.0,73.6,73.68,73.58,73.66,35851.0
2024-03-11 12:15:00,73.67,73.76,73.64,73.75,61926.0,73.67,73.76,73.64,73.75,61926.0
2024-03-11 12:20:00,73.75,73.9,73.74,73.88,67086.0,73.75,73.9,73.74,73.88,67086.0
2024-03-11 12:25:00,73.88,73.9,73.67,73.74,64167.0,73.88,73.9,73.67,73.74,64167.0
2024-03-11 12:30:00,73.73,73.83,73.64,73.7,54978.0,73.73,73.83,73.64,73.7,54978.0
2024-03-11 12:35:00,73.7,73.71,73.55,73.58,31171.0,73.7,73.71,73.55,73.58,31171.0
2024-03-11 12:40:00,73.61,73.71,73.55,73.56,20813.0,73.61,73.71,73.55,73.56,20813.0
2024-03-11 12:45:00,73.56,73.65,73.56,73.63,24365.0,73.56,73.65,73.56,73.63,24365.0
2024-03-11 12:50:00,73.62,73.64,73.6,73.63,16438.0,73.62,73.64,73.6,73.63,16438.0
2024-03-11 12:55:00,73.64,73.64,73.41,73.43,27989.0,73.64,73.64,73.41,73.43,27989.0
2024-03-11 13:00:00,73.47,73.52,73.42,73.44,15102.0,73.47,73.52,73.42,73.44,15102.0
2024-03-11 13:05:00,73.42,73.46,73.32,73.37,14068.0,73.42,73.46,73.32,73.37,14068.0
2024-03-11 13:10:00,73.35,73.42,73.35,73.39,11062.0,73.35,73.42,73.35,73.39,11062.0
2024-03-11 13:15:00,73.39,73.42,73.37,73.4,3893.0,73.39,73.42,73.37,73.4,3893.0
2024-03-11 13:20:00,73.41,73.42,73.33,73.33,4411.0,73.41,73.42,73.33,73.33,4411.0
2024-03-11 13:25:00,73.36,73.41,73.34,73.37,13945.0,73.36,73.41,73.34,73.37,13945.0
2024-03-11 13:30:00,73.36,73.41,73.31,73.35,5650.0,73.36,73.41,73.31,73.35,5650.0
2024-03-11 13:35:00,73.34,73.41,73.33,73.37,10557.0,73.34,73.41,73.33,73.37,10557.0
2024-03-11 13:40:00,73.37,73.39,73.34,73.35,11817.0,73.37,73.39,73.34,73.35,11817.0
2024-03-11 13:45:00,73.37,73.37,73.27,73.27,4705.0,73.37,73.37,73.27,73.27,4705.0
2024-03-11 13:50:00,73.27,73.33,73.27,73.28,4323.0,73.27,73.33,73.27,73.28,4323.0
2024-03-11 13:55:00,73.28,73.38,73.23,73.38,22835.0,73.28,73.38,73.23,73.38,22835.0
2024-03-11 14:00:00,73.37,73.41,73.34,73.35,17922.0,73.37,73.41,73.34,73.35,17922.0
2024-03-11 14:05:00,73.37,73.41,73.33,73.35,6854.0,73.37,73.41,73.33,73.35,6854.0
2024-03-11 14:10:00,73.32,73.32,73.18,73.21,27319.0,73.32,73.32,73.18,73.21,27319.0
2024-03-11 14:15:00,73.2,73.28,73.19,73.28,13728.0,73.2,73.28,73.19,73.28,13728.0
2024-03-11 14:20:00,73.26,73.4,73.26,73.31,59954.0,73.26,73.4,73.26,73.31,59954.0
2024-03-11 14:25:00,73.32,73.45,73.31,73.41,68146.0,73.32,73.45,73.31,73.41,68146.0
2024-03-11 14:30:00,73.39,73.49,73.39,73.48,26997.0,73.39,73.49,73.39,73.48,26997.0
2024-03-11 14:35:00,73.48,73.52,73.47,73.48,18683.0,73.48,73.52,73.47,73.48,18683.0
2024-03-11 14:40:00,73.48,73.51,73.48,73.5,10870.0,73.48,73.51,73.48,73.5,10870.0
2024-03-11 14:45:00,73.51,73.56,73.51,73.56,2250.0,73.51,73.56,73.51,73.56,2250.0
2024-03-11 14:50:00,73.57,73.57,73.54,73.54,607.0,73.57,73.57,73.54,73.54,607.0
2024-03-11 14:55:00,73.56,73.58,73.55,73.57,12348.0,73.56,73.58,73.55,73.57,12348.0
2024-03-11 15:00:00,73.57,73.59,73.56,73.59,4760.0,73.57,73.59,73.56,73.59,4760.0
2024-03-11 15:05:00,73.59,73.62,73.59,73.6,7592.0,73.59,73.62,73.59,73.6,7592.0
2024-03-11 15:10:00,73.59,73.62,73.58,73.61,7551.0,73.59,73.62,73.58,73.61,7551.0
2024-03-11 15:15:00,73.6,73.61,73.59,73.6,13196.0,73.6,73.61,73.59,73.6,13196.0
2024-03-11 15:20:00,73.59,73.63,73.59,73.63,12854.0,73.59,73.63,73.59,73.63,12854.0
2024-03-11 15:25:00,73.63,73.65,73.62,73.64,17066.0,73.63,73.65,73.62,73.64,17066.0
2024-03-11 15:30:00,73.63,73.63,73.61,73.62,17172.0,73.63,73.63,73.61,73.62,17172.0
2024-03-11 15:35:00,73.62,73.62,73.59,73.6,13426.0,73.62,73.62,73.59,73.6,13426.0
2024-03-11 15:40:00,73.59,73.6,73.57,73.58,33572.0,73.59,73.6,73.57,73.58,33572.0
2024-03-11 15:45:00,73.58,73.59,73.55,73.56,68916.0,73.58,73.59,73.55,73.56,68916.0
2024-03-11 15:50:00,73.56,73.59,73.55,73.58,92110.0,73.56,73.59,73.55,73.58,92110.0
2024-03-11 15:55:00,73.59,73.62,73.57,73.61,285143.0,73.59,73.62,73.57,73.61,285143.0
2024-03-12 09:30:00,73.42,73.53,73.23,73.26,52583.0,73.42,73.53,73.23,73.26,52583.0
2024-03-12 09:35:00,73.27,73.27,73.13,73.19,37678.0,73.27,73.27,73.13,73.19,37678.0
2024-03-12 09:40:00,73.16,73.25,73.1,73.21,44569.0,73.16,73.25,73.1,73.21,44569.0
2024-03-12 09:45:00,73.2,73.39,73.19,73.38,59451.0,73.2,73.39,73.19,73.38,59451.0
2024-03-12 09:50:00,73.37,73.48,73.31,73.48,18135.0,73.37,73.48,73.31,73.48,18135.0
2024-03-12 09:55:00,73.46,73.68,73.44,73.64,31310.0,73.46,73.68,73.44,73.64,31310.0
2024-03-12 10:00:00,73.63,73.76,73.59,73.61,35082.0,73.63,73.76,73.59,73.61,35082.0
2024-03-12 10:05:00,73.62,73.68,73.58,73.65,34810.0,73.62,73.68,73.58,73.65,34810.0
2024-03-12 10:10:00,73.64,73.65,73.52,73.61,34119.0,73.64,73.65,73.52,73.61,34119.0
2024-03-12 10:15:00,73.62,73.89,73.6,73.74,91457.0,73.62,73.89,73.6,73.74,91457.0
2024-03-12 10:20:00,73.75,73.79,73.71,73.76,16747.0,73.75,73.79,73.71,73.76,16747.0
2024-03-12 10:25:00,73.76,73.86,73.75,73.79,15232.0,73.76,73.86,73.75,73.79,15232.0
2024-03-12 10:30:00,73.78,73.92,73.77,73.9,51181.0,73.78,73.92,73.77,73.9,51181.0
2024-03-12 10:35:00,73.9,73.98,73.84,73.84,35014.0,73.9,73.98,73.84,73.84,35014.0
2024-03-12 10:40:00,73.84,74.0,73.81,73.91,38463.0,73.84,74.0,73.81,73.91,38463.0
2024-03-12 10:45:00,73.92,73.93,73.74,73.81,23524.0,73.92,73.93,73.74,73.81,23524.0
2024-03-12 10:50:00,73.82,74.03,73.81,74.0,41237.0,73.82,74.03,73.81,74.0,41237.0
2024-03-12 10:55:00,73.99,74.0,73.88,73.99,30578.0,73.99,74.0,73.88,73.99,30578.0
2024-03-12 11:00:00,74.0,74.11,73.97,74.05,42361.0,74.0,74.11,73.97,74.05,42361.0
2024-03-12 11:05:00,74.05,74.1,74.01,74.07,45008.0,74.05,74.1,74.01,74.07,45008.0
2024-03-12 11:10:00,74.08,74.15,74.07,74.09,54025.0,74.08,74.15,74.07,74.09,54025.0
2024-03-12 11:15:00,74.09,74.16,74.04,74.09,66689.0,74.09,74.16,74.04,74.09,66689.0
2024-03-12 11:20:00,74.08,74.11,73.84,73.86,75579.0,74.08,74.11,73.84,73.86,75579.0
2024-03-12 11:25:00,73.86,73.89,73.77,73.83,43122.0,73.86,73.89,73.77,73.83,43122.0
2024-03-12 11:30:00,73.83,73.96,73.81,73.92,42144.0,73.83,73.96,73.81,73.92,42144.0
2024-03-12 11:35:00,73.89,73.91,73.82,73.9,19208.0,73.89,73.91,73.82,73.9,19208.0
2024-03-12 11:40:00,73.89,73.93,73.79,73.87,42217.0,73.89,73.93,73.79,73.87,42217.0
2024-03-12 11:45:00,73.84,73.91,73.68,73.71,192658.0,73.84,73.91,73.68,73.71,192658.0
2024-03-12 11:50:00,73.71,73.96,73.7,73.96,40972.0,73.71,73.96,73.7,73.96,40972.0
2024-03-12 11:55:00,73.95,73.98,73.78,73.87,62654.0,73.95,73.98,73.78,73.87,62654.0
2024-03-12 12:00:00,73.87,73.93,73.67,73.93,291470.0,73.87,73.93,73.67,73.93,291470.0
2024-03-12 12:05:00,73.93,73.93,73.79,73.82,40094.0,73.93,73.93,73.79,73.82,40094.0
2024-03-12 12:10:00,73.81,74.0,73.81,73.96,54652.0,73.81,74.0,73.81,73.96,54652.0
2024-03-12 12:15:00,73.96,73.96,73.86,73.92,23179.0,73.96,73.96,73.86,73.92,23179.0
2024-03-12 12:20:00,73.91,73.93,73.84,73.84,19092.0,73.91,73.93,73.84,73.84,19092.0
2024-03-12 12:25:00,73.82,73.83,73.72,73.77,70257.0,73.82,73.83,73.72,73.77,70257.0
2024-03-12 12:30:00,73.75,73.83,73.69,73.75,41391.0,73.75,73.83,73.69,73.75,41391.0
2024-03-12 12:35:00,73.75,73.89,73.75,73.87,37369.0,73.75,73.89,73.75,73.87,37369.0
2024-03-12 12:40:00,73.86,73.87,73.79,73.79,28781.0,73.86,73.87,73.79,73.79,28781.0
2024-03-12 12:45:00,73.77,73.78,73.71,73.73,36251.0,73.77,73.78,73.71,73.73,36251.0
2024-03-12 12:50:00,73.73,73.75,73.64,73.64,27816.0,73.73,73.75,73.64,73.64,27816.0
2024-03-12 12:55:00,73.64,73.75,73.62,73.69,38299.0,73.64,73.75,73.62,73.69,38299.0
2024-03-12 13:00:00,73.72,73.75,73.63,73.71,16731.0,73.72,73.75,73.63,73.71,16731.0
2024-03-12 13:05:00,73.69,73.69,73.55,73.55,28510.0,73.69,73.69,73.55,73.55,28510.0
2024-03-12 13:10:00,73.55,73.65,73.55,73.65,20975.0,73.55,73.65,73.55,73.65,20975.0
2024-03-12 13:15:00,73.66,73.7,73.6,73.68,25173.0,73.66,73.7,73.6,73.68,25173.0
2024-03-12 13:20:00,73.68,73.7,73.63,73.7,6972.0,73.68,73.7,73.63,73.7,6972.0
2024-03-12 13:25:00,73.69,73.69,73.59,73.61,5448.0,73.69,73.69,73.59,73.61,5448.0
2024-03-12 13:30:00,73.6,73.61,73.48,73.49,121460.0,73.6,73.61,73.48,73.49,121460.0
2024-03-12 13:35:00,73.48,73.51,73.4,73.5,59209.0,73.48,73.51,73.4,73.5,59209.0
2024-03-12 13:40:00,73.46,73.47,73.3,73.4,121617.0,73.46,73.47,73.3,73.4,121617.0
2024-03-12 13:45:00,73.39,73.44,73.34,73.39,38141.0,73.39,73.44,73.34,73.39,38141.0
2024-03-12 13:50:00,73.39,73.39,73.24,73.25,44339.0,73.39,73.39,73.24,73.25,44339.0
2024-03-12 13:55:00,73.26,73.35,73.26,73.3,19446.0,73.26,73.35,73.26,73.3,19446.0
2024-03-12 14:00:00,73.32,73.32,73.16,73.21,18553.0,73.32,73.32,73.16,73.21,18553.0
2024-03-12 14:05:00,73.21,73.22,73.11,73.13,22273.0,73.21,73.22,73.11,73.13,22273.0
2024-03-12 14:10:00,73.14,73.16,73.03,73.03,145166.0,73.14,73.16,73.03,73.03,145166.0
2024-03-12 14:15:00,73.03,73.11,73.01,73.08,70707.0,73.03,73.11,73.01,73.08,70707.0
2024-03-12 14:20:00,73.1,73.2,73.05,73.17,158520.0,73.1,73.2,73.05,73.17,158520.0
2024-03-12 14:25:00,73.17,73.17,73.01,73.12,86953.0,73.17,73.17,73.01,73.12,86953.0
2024-03-12 14:30:00,73.15,73.2,73.13,73.19,40517.0,73.15,73.2,73.13,73.19,40517.0
2024-03-12 14:35:00,73.17,73.23,73.16,73.23,25599.0,73.17,73.23,73.16,73.23,25599.0
2024-03-12 14:40:00,73.22,73.23,73.19,73.21,13740.0,73.22,73.23,73.19,73.21,13740.0
2024-03-12 14:45:00,73.22,73.25,73.22,73.23,16055.0,73.22,73.25,73.22,73.23,16055.0
2024-03-12 14:50:00,73.23,73.23,73.17,73.18,20065.0,73.23,73.23,73.17,73.18,20065.0
2024-03-12 14:55:00,73.18,73.21,73.14,73.17,40833.0,73.18,73.21,73.14,73.17,40833.0
2024-03-12 15:00:00,73.16,73.17,73.16,73.17,18712.0,73.16,73.17,73.16,73.17,18712.0
2024-03-12 15:05:00,73.18,73.25,73.18,73.24,9848.0,73.18,73.25,73.18,73.24,9848.0
2024-03-12 15:10:00,73.23,73.23,73.22,73.22,2791.0,73.23,73.23,73.22,73.22,2791.0
2024-03-12 15:15:00,73.23,73.4,73.23,73.37,44887.0,73.23,73.4,73.23,73.37,44887.0
2024-03-12 15:20:00,73.38,73.38,73.34,73.37,5052.0,73.38,73.38,73.34,73.37,5052.0
2024-03-12 15:25:00,73.37,73.41,73.35,73.39,79141.0,73.37,73.41,73.35,73.39,79141.0
2024-03-12 15:30:00,73.39,73.39,73.34,73.36,17766.0,73.39,73.39,73.34,73.36,17766.0
2024-03-12 15:35:00,73.36,73.36,73.31,73.35,83609.0,73.36,73.36,73.31,73.35,83609.0
2024-03-12 15:40:00,73.34,73.35,73.3,73.31,8597.0,73.34,73.35,73.3,73.31,8597.0
2024-03-12 15:45:00,73.32,73.33,73.3,73.33,13411.0,73.32,73.33,73.3,73.33,13411.0
2024-03-12 15:50:00,73.32,73.39,73.31,73.38,48523.0,73.32,73.39,73.31,73.38,48523.0
2024-03-12 15:55:00,73.39,73.41,73.33,73.33,81516.0,73.39,73.41,73.33,73.33,81516.0
2024-03-13 09:30:00,74.75,74.9,74.75,74.82,132903.0,74.75,74.9,74.75,74.82,132903.0
2024-03-13 09:35:00,74.82,74.83,74.68,74.79,63891.0,74.82,74.83,74.68,74.79,63891.0
2024-03-13 09:40:00,74.81,74.88,74.79,74.83,49058.0,74.81,74.88,74.79,74.83,49058.0
2024-03-13 09:45:00,74.82,74.95,74.82,74.89,54269.0,74.82,74.95,74.82,74.89,54269.0
2024-03-13 09:50:00,74.9,74.99,74.89,74.99,62159.0,74.9,74.99,74.89,74.99,62159.0
2024-03-13 09:55:00,74.98,75.01,74.9,75.0,73298.0,74.98,75.01,74.9,75.0,73298.0
2024-03-13 10:00:00,75.0,75.08,74.97,74.99,85064.0,75.0,75.08,74.97,74.99,85064.0
2024-03-13 10:05:00,74.99,75.04,74.94,74.97,44346.0,74.99,75.04,74.94,74.97,44346.0
2024-03-13 10:10:00,74.96,75.0,74.67,74.69,159434.0,74.96,75.0,74.67,74.69,159434.0
2024-03-13 10:15:00,74.7,74.85,74.68,74.72,128078.0,74.7,74.85,74.68,74.72,128078.0
2024-03-13 10:20:00,74.72,74.76,74.64,74.71,64892.0,74.72,74.76,74.64,74.71,64892.0
2024-03-13 10:25:00,74.69,74.72,74.61,74.67,43500.0,74.69,74.72,74.61,74.67,43500.0
2024-03-13 10:30:00,74.75,74.92,74.68,74.7,175155.0,74.75,74.92,74.68,74.7,175155.0
2024-03-13 10:35:00,74.7,74.89,74.68,74.82,56406.0,74.7,74.89,74.68,74.82,56406.0
2024-03-13 10:40:00,74.82,74.82,74.45,74.52,113185.0,74.82,74.82,74.45,74.52,113185.0
2024-03-13 10:45:00,74.52,74.66,74.48,74.52,67701.0,74.52,74.66,74.48,74.52,67701.0
2024-03-13 10:50:00,74.55,74.64,74.49,74.59,29674.0,74.55,74.64,74.49,74.59,29674.0
2024-03-13 10:55:00,74.6,74.62,74.42,74.51,40142.0,74.6,74.62,74.42,74.51,40142.0
2024-03-13 11:00:00,74.5,74.59,74.46,74.57,32388.0,74.5,74.59,74.46,74.57,32388.0
2024-03-13 11:05:00,74.57,74.75,74.55,74.68,44839.0,74.57,74.75,74.55,74.68,44839.0
2024-03-13 11:10:00,74.71,74.71,74.61,74.65,21783.0,74.71,74.71,74.61,74.65,21783.0
2024-03-13 11:15:00,74.65,74.69,74.54,74.62,31089.0,74.65,74.69,74.54,74.62,31089.0
2024-03-13 11:20:00,74.59,74.63,74.49,74.5,29130.0,74.59,74.63,74.49,74.5,29130.0
2024-03-13 11:25:00,74.5,74.66,74.5,74.63,27812.0,74.5,74.66,74.5,74.63,27812.0
2024-03-13 11:30:00,74.6,74.63,74.55,74.57,22237.0,74.6,74.63,74.55,74.57,22237.0
2024-03-13 11:35:00,74.58,74.65,74.5,74.63,37596.0,74.58,74.65,74.5,74.63,37596.0
2024-03-13 11:40:00,74.63,74.64,74.54,74.56,17624.0,74.63,74.64,74.54,74.56,17624.0
2024-03-13 11:45:00,74.55,74.55,74.44,74.45,36895.0,74.55,74.55,74.44,74.45,36895.0
2024-03-13 11:50:00,74.45,74.54,74.45,74.46,18815.0,74.45,74.54,74.45,74.46,18815.0
2024-03-13 11:55:00,74.46,74.52,74.43,74.46,39420.0,74.46,74.52,74.43,74.46,39420.0
2024-03-13 12:00:00,74.46,74.52,74.37,74.52,54562.0,74.46,74.52,74.37,74.52,54562.0
2024-03-13 12:05:00,74.51,74.55,74.45,74.52,34082.0,74.51,74.55,74.45,74.52,34082.0
2024-03-13 12:10:00,74.53,74.68,74.53,74.67,37061.0,74.53,74.68,74.53,74.67,37061.0
2024-03-13 12:15:00,74.66,74.7,74.65,74.67,39780.0,74.66,74.7,74.65,74.67,39780.0
2024-03-13 12:20:00,74.67,74.78,74.65,74.76,23273.0,74.67,74.78,74.65,74.76,23273.0
2024-03-13 12:25:00,74.75,74.77,74.63,74.67,34375.0,74.75,74.77,74.63,74.67,34375.0
2024-03-13 12:30:00,74.67,74.77,74.65,74.66,21438.0,74.67,74.77,74.65,74.66,21438.0
2024-03-13 12:35:00,74.68,74.87,74.68,74.83,27605.0,74.68,74.87,74.68,74.83,27605.0
2024-03-13 12:40:00,74.82,74.87,74.78,74.81,29124.0,74.82,74.87,74.78,74.81,29124.0
2024-03-13 12:45:00,74.82,74.86,74.79,74.79,17560.0,74.82,74.86,74.79,74.79,17560.0
2024-03-13 12:50:00,74.78,74.91,74.78,74.89,24063.0,74.78,74.91,74.78,74.89,24063.0
2024-03-13 12:55:00,74.91,75.02,74.9,74.99,60292.0,74.91,75.02,74.9,74.99,60292.0
2024-03-13 13:00:00,74.99,75.04,74.93,75.04,21536.0,74.99,75.04,74.93,75.04,21536.0
2024-03-13 13:05:00,75.03,75.03,74.93,74.98,35517.0,75.03,75.03,74.93,74.98,35517.0
2024-03-13 13:10:00,74.99,75.01,74.91,74.92,31595.0,74.99,75.01,74.91,74.92,31595.0
2024-03-13 13:15:00,74.91,74.96,74.9,74.96,15333.0,74.91,74.96,74.9,74.96,15333.0
2024-03-13 13:20:00,74.95,75.01,74.92,74.95,18030.0,74.95,75.01,74.92,74.95,18030.0
2024-03-13 13:25:00,74.95,75.0,74.95,74.98,22636.0,74.95,75.0,74.95,74.98,22636.0
2024-03-13 13:30:00,74.98,74.98,74.89,74.93,38270.0,74.98,74.98,74.89,74.93,38270.0
2024-03-13 13:35:00,74.94,74.94,74.86,74.91,166042.0,74.94,74.94,74.86,74.91,166042.0
2024-03-13 13:40:00,74.91,74.93,74.86,74.91,66113.0,74.91,74.93,74.86,74.91,66113.0
2024-03-13 13:45:00,74.91,74.97,74.91,74.94,19997.0,74.91,74.97,74.91,74.94,19997.0
2024-03-13 13:50:00,74.93,74.95,74.89,74.92,31123.0,74.93,74.95,74.89,74.92,31123.0
2024-03-13 13:55:00,74.91,74.97,74.91,74.93,28591.0,74.91,74.97,74.91,74.93,28591.0
2024-03-13 14:00:00,74.9,74.92,74.85,74.91,24128.0,74.9,74.92,74.85,74.91,24128.0
2024-03-13 14:05:00,74.91,75.03,74.89,75.02,32320.0,74.91,75.03,74.89,75.02,32320.0
2024-03-13 14:10:00,75.03,75.05,74.97,75.01,41033.0,75.03,75.05,74.97,75.01,41033.0
2024-03-13 14:15:00,75.01,75.04,74.94,74.99,35654.0,75.01,75.04,74.94,74.99,35654.0
2024-03-13 14:20:00,74.98,75.08,74.97,74.97,54928.0,74.98,75.08,74.97,74.97,54928.0
2024-03-13 14:25:00,74.98,75.12,74.97,75.09,90540.0,74.98,75.12,74.97,75.09,90540.0
2024-03-13 14:30:00,75.1,75.19,75.08,75.19,65029.0,75.1,75.19,75.08,75.19,65029.0
2024-03-13 14:35:00,75.18,75.19,75.15,75.18,24300.0,75.18,75.19,75.15,75.18,24300.0
2024-03-13 14:40:00,75.19,75.22,75.19,75.19,30048.0,75.19,75.22,75.19,75.19,30048.0
2024-03-13 14:45:00,75.2,75.2,75.17,75.19,14734.0,75.2,75.2,75.17,75.19,14734.0
2024-03-13 14:50:00,75.2,75.23,75.2,75.2,31044.0,75.2,75.23,75.2,75.2,31044.0
2024-03-13 14:55:00,75.2,75.23,75.19,75.22,37372.0,75.2,75.23,75.19,75.22,37372.0
2024-03-13 15:00:00,75.22,75.25,75.21,75.22,75272.0,75.22,75.25,75.21,75.22,75272.0
2024-03-13 15:05:00,75.21,75.23,75.18,75.22,55906.0,75.21,75.23,75.18,75.22,55906.0
2024-03-13 15:10:00,75.22,75.25,75.2,75.24,16967.0,75.22,75.25,75.2,75.24,16967.0
2024-03-13 15:15:00,75.25,75.25,75.16,75.17,60212.0,75.25,75.25,75.16,75.17,60212.0
2024-03-13 15:20:00,75.17,75.18,75.16,75.16,24320.0,75.17,75.18,75.16,75.16,24320.0
2024-03-13 15:25:00,75.16,75.19,75.15,75.17,41558.0,75.16,75.19,75.15,75.17,41558.0
2024-03-13 15:30:00,75.17,75.2,75.15,75.17,126517.0,75.17,75.2,75.15,75.17,126517.0
2024-03-13 15:35:00,75.17,75.18,75.15,75.16,53929.0,75.17,75.18,75.15,75.16,53929.0
2024-03-13 15:40:00,75.17,75.18,75.14,75.16,55543.0,75.17,75.18,75.14,75.16,55543.0
2024-03-13 15:45:00,75.16,75.17,75.14,75.15,81533.0,75.16,75.17,75.14,75.15,81533.0
2024-03-13 15:50:00,75.15,75.16,75.12,75.14,63969.0,75.15,75.16,75.12,75.14,63969.0
2024-03-13 15:55:00,75.14,75.14,75.09,75.09,137652.0,75.14,75.14,75.09,75.09,137652.0
2024-03-14 09:30:00,75.9,76.0,75.86,75.91,53101.0,75.9,76.0,75.86,75.91,53101.0
2024-03-14 09:35:00,75.92,75.93,75.85,75.9,16796.0,75.92,75.93,75.85,75.9,16796.0
2024-03-14 09:40:00,75.9,75.97,75.88,75.92,22238.0,75.9,75.97,75.88,75.92,22238.0
2024-03-14 09:45:00,75.92,75.95,75.86,75.88,40370.0,75.92,75.95,75.86,75.88,40370.0
2024-03-14 09:50:00,75.89,75.91,75.74,75.86,53986.0,75.89,75.91,75.74,75.86,53986.0
2024-03-14 09:55:00,75.86,75.95,75.83,75.92,287973.0,75.86,75.95,75.83,75.92,287973.0
2024-03-14 10:00:00,75.91,76.08,75.91,76.08,123488.0,75.91,76.08,75.91,76.08,123488.0
2024-03-14 10:05:00,76.08,76.27,76.0,76.26,122816.0,76.08,76.27,76.0,76.26,122816.0
2024-03-14 10:10:00,76.25,76.3,76.19,76.28,110068.0,76.25,76.3,76.19,76.28,110068.0
2024-03-14 10:15:00,76.29,76.45,76.28,76.4,105962.0,76.29,76.45,76.28,76.4,105962.0
2024-03-14 10:20:00,76.41,76.41,76.37,76.4,39003.0,76.41,76.41,76.37,76.4,39003.0
2024-03-14 10:25:00,76.39,76.42,76.37,76.39,57832.0,76.39,76.42,76.37,76.39,57832.0
2024-03-14 10:30:00,76.41,76.5,76.41,76.46,87652.0,76.41,76.5,76.41,76.46,87652.0
2024-03-14 10:35:00,76.48,76.58,76.44,76.54,50165.0,76.48,76.58,76.44,76.54,50165.0
2024-03-14 10:40:00,76.54,76.63,76.54,76.59,57465.0,76.54,76.63,76.54,76.59,57465.0
2024-03-14 10:45:00,76.6,76.61,76.44,76.45,63131.0,76.6,76.61,76.44,76.45,63131.0
2024-03-14 10:50:00,76.46,76.5,76.43,76.46,40941.0,76.46,76.5,76.43,76.46,40941.0
2024-03-14 10:55:00,76.46,76.5,76.41,76.44,71032.0,76.46,76.5,76.41,76.44,71032.0
2024-03-14 11:00:00,76.45,76.45,76.25,76.29,61023.0,76.45,76.45,76.25,76.29,61023.0
2024-03-14 11:05:00,76.29,76.44,76.29,76.41,46854.0,76.29,76.44,76.29,76.41,46854.0
2024-03-14 11:10:00,76.42,76.43,76.32,76.34,33869.0,76.42,76.43,76.32,76.34,33869.0
2024-03-14 11:15:00,76.36,76.38,76.28,76.28,31860.0,76.36,76.38,76.28,76.28,31860.0
2024-03-14 11:20:00,76.27,76.4,76.25,76.26,33461.0,76.27,76.4,76.25,76.26,33461.0
2024-03-14 11:25:00,76.26,76.27,76.07,76.09,72398.0,76.26,76.27,76.07,76.09,72398.0
2024-03-14 11:30:00,76.09,76.13,75.92,75.95,59106.0,76.09,76.13,75.92,75.95,59106.0
2024-03-14 11:35:00,75.92,76.05,75.92,76.04,73392.0,75.92,76.05,75.92,76.04,73392.0
2024-03-14 11:40:00,76.03,76.07,75.98,76.02,81221.0,76.03,76.07,75.98,76.02,81221.0
2024-03-14 11:45:00,76.0,76.3,76.0,76.28,67329.0,76.0,76.3,76.0,76.28,67329.0
2024-03-14 11:50:00,76.27,76.38,76.22,76.37,40253.0,76.27,76.38,76.22,76.37,40253.0
2024-03-14 11:55:00,76.36,76.38,76.31,76.35,27705.0,76.36,76.38,76.31,76.35,27705.0
2024-03-14 12:00:00,76.34,76.41,76.32,76.34,22540.0,76.34,76.41,76.32,76.34,22540.0
2024-03-14 12:05:00,76.35,76.37,76.23,76.3,33317.0,76.35,76.37,76.23,76.3,33317.0
2024-03-14 12:10:00,76.29,76.33,76.21,76.27,46204.0,76.29,76.33,76.21,76.27,46204.0
2024-03-14 12:15:00,76.27,76.34,76.21,76.29,21808.0,76.27,76.34,76.21,76.29,21808.0
2024-03-14 12:20:00,76.3,76.36,76.29,76.29,30802.0,76.3,76.36,76.29,76.29,30802.0
2024-03-14 12:25:00,76.29,76.33,76.25,76.27,15542.0,76.29,76.33,76.25,76.27,15542.0
2024-03-14 12:30:00,76.28,76.32,76.24,76.3,20115.0,76.28,76.32,76.24,76.3,20115.0
2024-03-14 12:35:00,76.29,76.43,76.29,76.43,35106.0,76.29,76.43,76.29,76.43,35106.0
2024-03-14 12:40:00,76.43,76.46,76.4,76.45,23235.0,76.43,76.46,76.4,76.45,23235.0
2024-03-14 12:45:00,76.45,76.58,76.41,76.53,83603.0,76.45,76.58,76.41,76.53,83603.0
2024-03-14 12:50:00,76.55,76.68,76.54,76.67,46452.0,76.55,76.68,76.54,76.67,46452.0
2024-03-14 12:55:00,76.66,76.69,76.61,76.67,31065.0,76.66,76.69,76.61,76.67,31065.0
2024-03-14 13:00:00,76.66,76.76,76.65,76.74,45112.0,76.66,76.76,76.65,76.74,45112.0
2024-03-14 13:05:00,76.75,76.76,76.58,76.61,36284.0,76.75,76.76,76.58,76.61,36284.0
2024-03-14 13:10:00,76.61,76.68,76.61,76.64,46314.0,76.61,76.68,76.61,76.64,46314.0
2024-03-14 13:15:00,76.64,76.64,76.54,76.56,39858.0,76.64,76.64,76.54,76.56,39858.0
2024-03-14 13:20:00,76.56,76.65,76.55,76.56,41855.0,76.56,76.65,76.55,76.56,41855.0
2024-03-14 13:25:00,76.57,76.64,76.55,76.62,78844.0,76.57,76.64,76.55,76.62,78844.0
2024-03-14 13:30:00,76.61,76.66,76.59,76.61,21487.0,76.61,76.66,76.59,76.61,21487.0
2024-03-14 13:35:00,76.61,76.62,76.55,76.58,45430.0,76.61,76.62,76.55,76.58,45430.0
2024-03-14 13:40:00,76.57,76.58,76.52,76.55,42042.0,76.57,76.58,76.52,76.55,42042.0
2024-03-14 13:45:00,76.53,76.56,76.52,76.56,59992.0,76.53,76.56,76.52,76.56,59992.0
2024-03-14 13:50:00,76.56,76.6,76.56,76.57,29345.0,76.56,76.6,76.56,76.57,29345.0
2024-03-14 13:55:00,76.57,76.57,76.47,76.51,42856.0,76.57,76.57,76.47,76.51,42856.0
2024-03-14 14:00:00,76.49,76.61,76.46,76.6,38030.0,76.49,76.61,76.46,76.6,38030.0
2024-03-14 14:05:00,76.59,76.68,76.59,76.65,39213.0,76.59,76.68,76.59,76.65,39213.0
2024-03-14 14:10:00,76.65,76.76,76.64,76.72,18973.0,76.65,76.76,76.64,76.72,18973.0
2024-03-14 14:15:00,76.71,76.73,76.59,76.59,33387.0,76.71,76.73,76.59,76.59,33387.0
2024-03-14 14:20:00,76.59,76.63,76.54,76.61,34017.0,76.59,76.63,76.54,76.61,34017.0
2024-03-14 14:25:00,76.61,76.62,76.45,76.45,51857.0,76.61,76.62,76.45,76.45,51857.0
2024-03-14 14:30:00,76.46,76.51,76.39,76.39,51361.0,76.46,76.51,76.39,76.39,51361.0
2024-03-14 14:35:00,76.38,76.4,76.36,76.4,28904.0,76.38,76.4,76.36,76.4,28904.0
2024-03-14 14:40:00,76.41,76.41,76.34,76.36,12809.0,76.41,76.41,76.34,76.36,12809.0
2024-03-14 14:45:00,76.38,76.44,76.37,76.43,22420.0,76.38,76.44,76.37,76.43,22420.0
2024-03-14 14:50:00,76.42,76.43,76.41,76.42,14556.0,76.42,76.43,76.41,76.42,14556.0
2024-03-14 14:55:00,76.42,76.43,76.37,76.38,12939.0,76.42,76.43,76.37,76.38,12939.0
2024-03-14 15:00:00,76.39,76.4,76.36,76.4,8500.0,76.39,76.4,76.36,76.4,8500.0
2024-03-14 15:05:00,76.4,76.42,76.37,76.4,8848.0,76.4,76.42,76.37,76.4,8848.0
2024-03-14 15:10:00,76.39,76.4,76.36,76.36,11110.0,76.39,76.4,76.36,76.36,11110.0
2024-03-14 15:15:00,76.36,76.38,76.32,76.33,18138.0,76.36,76.38,76.32,76.33,18138.0
2024-03-14 15:20:00,76.33,76.34,76.27,76.3,113080.0,76.33,76.34,76.27,76.3,113080.0
2024-03-14 15:25:00,76.3,76.32,76.28,76.29,11399.0,76.3,76.32,76.28,76.29,11399.0
2024-03-14 15:30:00,76.28,76.28,76.24,76.25,38585.0,76.28,76.28,76.24,76.25,38585.0
2024-03-14 15:35:00,76.25,76.3,76.24,76.3,10570.0,76.25,76.3,76.24,76.3,10570.0
2024-03-14 15:40:00,76.3,76.31,76.28,76.31,22905.0,76.3,76.31,76.28,76.31,22905.0
2024-03-14 15:45:00,76.31,76.32,76.29,76.32,38089.0,76.31,76.32,76.29,76.32,38089.0
2024-03-14 15:50:00,76.31,76.32,76.28,76.29,97213.0,76.31,76.32,76.28,76.29,97213.0
2024-03-14 15:55:00,76.29,76.34,76.28,76.3,106178.0,76.29,76.34,76.28,76.3,106178.0
2024-03-15 09:30:00,75.97,76.13,75.94,75.95,61938.0,75.97,76.13,75.94,75.95,61938.0
2024-03-15 09:35:00,75.95,76.04,75.89,75.93,52793.0,75.95,76.04,75.89,75.93,52793.0
2024-03-15 09:40:00,75.93,76.02,75.87,75.89,49703.0,75.93,76.02,75.87,75.89,49703.0
2024-03-15 09:45:00,75.9,76.08,75.9,76.03,52788.0,75.9,76.08,75.9,76.03,52788.0
2024-03-15 09:50:00,76.01,76.14,75.97,76.03,44333.0,76.01,76.14,75.97,76.03,44333.0
2024-03-15 09:55:00,76.03,76.08,75.88,75.9,37957.0,76.03,76.08,75.88,75.9,37957.0
2024-03-15 10:00:00,75.9,76.05,75.88,75.99,35554.0,75.9,76.05,75.88,75.99,35554.0
2024-03-15 10:05:00,76.01,76.15,75.98,76.12,47245.0,76.01,76.15,75.98,76.12,47245.0
2024-03-15 10:10:00,76.12,76.23,76.09,76.2,44380.0,76.12,76.23,76.09,76.2,44380.0
2024-03-15 10:15:00,76.22,76.36,76.15,76.17,62444.0,76.22,76.36,76.15,76.17,62444.0
2024-03-15 10:20:00,76.19,76.2,76.02,76.05,27257.0,76.19,76.2,76.02,76.05,27257.0
2024-03-15 10:25:00,76.04,76.06,75.96,76.01,25544.0,76.04,76.06,75.96,76.01,25544.0
2024-03-15 10:30:00,76.03,76.08,75.98,76.05,31643.0,76.03,76.08,75.98,76.05,31643.0
2024-03-15 10:35:00,76.05,76.08,76.01,76.07,14684.0,76.05,76.08,76.01,76.07,14684.0
2024-03-15 10:40:00,76.08,76.15,76.08,76.1,16280.0,76.08,76.15,76.08,76.1,16280.0
2024-03-15 10:45:00,76.1,76.23,76.09,76.18,11660.0,76.1,76.23,76.09,76.18,11660.0
2024-03-15 10:50:00,76.17,76.29,76.12,76.25,30197.0,76.17,76.29,76.12,76.25,30197.0
2024-03-15 10:55:00,76.27,76.32,76.23,76.32,10416.0,76.27,76.32,76.23,76.32,10416.0
2024-03-15 11:00:00,76.34,76.46,76.33,76.46,49132.0,76.34,76.46,76.33,76.46,49132.0
2024-03-15 11:05:00,76.47,76.52,76.43,76.47,48203.0,76.47,76.52,76.43,76.47,48203.0
2024-03-15 11:10:00,76.46,76.64,76.45,76.59,70435.0,76.46,76.64,76.45,76.59,70435.0
2024-03-15 11:15:00,76.59,76.62,76.5,76.53,49824.0,76.59,76.62,76.5,76.53,49824.0
2024-03-15 11:20:00,76.53,76.54,76.4,76.42,52692.0,76.53,76.54,76.4,76.42,52692.0
2024-03-15 11:25:00,76.43,76.45,76.36,76.39,24583.0,76.43,76.45,76.36,76.39,24583.0
2024-03-15 11:30:00,76.4,76.47,76.37,76.45,16625.0,76.4,76.47,76.37,76.45,16625.0
2024-03-15 11:35:00,76.45,76.47,76.38,76.38,13513.0,76.45,76.47,76.38,76.38,13513.0
2024-03-15 11:40:00,76.37,76.38,76.27,76.35,38241.0,76.37,76.38,76.27,76.35,38241.0
2024-03-15 11:45:00,76.35,76.38,76.23,76.23,23108.0,76.35,76.38,76.23,76.23,23108.0
2024-03-15 11:50:00,76.23,76.28,76.19,76.27,30003.0,76.23,76.28,76.19,76.27,30003.0
2024-03-15 11:55:00,76.23,76.39,76.23,76.36,44147.0,76.23,76.39,76.23,76.36,44147.0
2024-03-15 12:00:00,76.38,76.39,76.25,76.25,19050.0,76.38,76.39,76.25,76.25,19050.0
2024-03-15 12:05:00,76.26,76.37,76.26,76.37,31687.0,76.26,76.37,76.26,76.37,31687.0
2024-03-15 12:10:00,76.37,76.42,76.37,76.41,12264.0,76.37,76.42,76.37,76.41,12264.0
2024-03-15 12:15:00,76.41,76.41,76.33,76.33,14293.0,76.41,76.41,76.33,76.33,14293.0
2024-03-15 12:20:00,76.32,76.34,76.26,76.29,26472.0,76.32,76.34,76.26,76.29,26472.0
2024-03-15 12:25:00,76.3,76.43,76.23,76.43,31590.0,76.3,76.43,76.23,76.43,31590.0
2024-03-15 12:30:00,76.41,76.48,76.38,76.46,33080.0,76.41,76.48,76.38,76.46,33080.0
2024-03-15 12:35:00,76.48,76.52,76.39,76.43,40736.0,76.48,76.52,76.39,76.43,40736.0
2024-03-15 12:40:00,76.46,76.51,76.4,76.43,20276.0,76.46,76.51,76.4,76.43,20276.0
2024-03-15 12:45:00,76.42,76.49,76.4,76.48,14749.0,76.42,76.49,76.4,76.48,14749.0
2024-03-15 12:50:00,76.48,76.51,76.44,76.45,10244.0,76.48,76.51,76.44,76.45,10244.0
2024-03-15 12:55:00,76.43,76.51,76.41,76.51,7500.0,76.43,76.51,76.41,76.51,7500.0
2024-03-15 13:00:00,76.49,76.52,76.45,76.51,15594.0,76.49,76.52,76.45,76.51,15594.0
2024-03-15 13:05:00,76.5,76.51,76.45,76.48,14300.0,76.5,76.51,76.45,76.48,14300.0
2024-03-15 13:10:00,76.49,76.49,76.36,76.36,9109.0,76.49,76.49,76.36,76.36,9109.0
2024-03-15 13:15:00,76.38,76.38,76.33,76.33,10517.0,76.38,76.38,76.33,76.33,10517.0
2024-03-15 13:20:00,76.33,76.37,76.29,76.32,37475.0,76.33,76.37,76.29,76.32,37475.0
2024-03-15 13:25:00,76.33,76.33,76.25,76.25,40113.0,76.33,76.33,76.25,76.25,40113.0
2024-03-15 13:30:00,76.25,76.25,76.16,76.24,23833.0,76.25,76.25,76.16,76.24,23833.0
2024-03-15 13:35:00,76.24,76.27,76.21,76.24,19031.0,76.24,76.27,76.21,76.24,19031.0
2024-03-15 13:40:00,76.24,76.36,76.22,76.34,47135.0,76.24,76.36,76.22,76.34,47135.0
2024-03-15 13:45:00,76.34,76.38,76.31,76.36,24368.0,76.34,76.38,76.31,76.36,24368.0
2024-03-15 13:50:00,76.35,76.42,76.34,76.39,31274.0,76.35,76.42,76.34,76.39,31274.0
2024-03-15 13:55:00,76.39,76.47,76.39,76.46,19880.0,76.39,76.47,76.39,76.46,19880.0
2024-03-15 14:00:00,76.43,76.55,76.42,76.5,58286.0,76.43,76.55,76.42,76.5,58286.0
2024-03-15 14:05:00,76.49,76.51,76.41,76.47,51881.0,76.49,76.51,76.41,76.47,51881.0
2024-03-15 14:10:00,76.46,76.48,76.42,76.45,31010.0,76.46,76.48,76.42,76.45,31010.0
2024-03-15 14:15:00,76.44,76.5,76.43,76.46,21346.0,76.44,76.5,76.43,76.46,21346.0
2024-03-15 14:20:00,76.45,76.47,76.36,76.4,76666.0,76.45,76.47,76.36,76.4,76666.0
2024-03-15 14:25:00,76.39,76.48,76.3,76.31,70665.0,76.39,76.48,76.3,76.31,70665.0
2024-03-15 14:30:00,76.31,76.35,76.27,76.3,56081.0,76.31,76.35,76.27,76.3,56081.0
2024-03-15 14:35:00,76.31,76.39,76.31,76.34,39080.0,76.31,76.39,76.31,76.34,39080.0
2024-03-15 14:40:00,76.35,76.36,76.29,76.3,29211.0,76.35,76.36,76.29,76.3,29211.0
2024-03-15 14:45:00,76.3,76.31,76.25,76.28,73734.0,76.3,76.31,76.25,76.28,73734.0
2024-03-15 14:50:00,76.28,76.32,76.27,76.32,63711.0,76.28,76.32,76.27,76.32,63711.0
2024-03-15 14:55:00,76.31,76.34,76.27,76.3,58353.0,76.31,76.34,76.27,76.3,58353.0
2024-03-15 15:00:00,76.29,76.3,76.25,76.26,30426.0,76.29,76.3,76.25,76.26,30426.0
2024-03-15 15:05:00,76.25,76.29,76.23,76.28,26442.0,76.25,76.29,76.23,76.28,26442.0
2024-03-15 15:10:00,76.28,76.31,76.27,76.29,27495.0,76.28,76.31,76.27,76.29,27495.0
2024-03-15 15:15:00,76.29,76.34,76.28,76.32,30017.0,76.29,76.34,76.28,76.32,30017.0
2024-03-15 15:20:00,76.32,76.33,76.3,76.31,12177.0,76.32,76.33,76.3,76.31,12177.0
2024-03-15 15:25:00,76.3,76.35,76.3,76.35,22180.0,76.3,76.35,76.3,76.35,22180.0
2024-03-15 15:30:00,76.34,76.34,76.33,76.34,18080.0,76.34,76.34,76.33,76.34,18080.0
2024-03-15 15:35:00,76.34,76.35,76.32,76.35,16931.0,76.34,76.35,76.32,76.35,16931.0
2024-03-15 15:40:00,76.34,76.34,76.31,76.32,13940.0,76.34,76.34,76.31,76.32,13940.0
2024-03-15 15:45:00,76.32,76.34,76.31,76.34,22213.0,76.32,76.34,76.31,76.34,22213.0
2024-03-15 15:50:00,76.34,76.35,76.33,76.35,49401.0,76.34,76.35,76.33,76.35,49401.0
2024-03-15 15:55:00,76.34,76.35,76.3,76.32,79881.0,76.34,76.35,76.3,76.32,79881.0
2024-03-18 09:30:00,77.02,77.04,76.82,76.82,72387.0,77.02,77.04,76.82,76.82,72387.0
2024-03-18 09:35:00,76.83,76.87,76.71,76.73,77458.0,76.83,76.87,76.71,76.73,77458.0
2024-03-18 09:40:00,76.72,76.76,76.61,76.7,46017.0,76.72,76.76,76.61,76.7,46017.0
2024-03-18 09:45:00,76.7,76.77,76.64,76.7,62317.0,76.7,76.77,76.64,76.7,62317.0
2024-03-18 09:50:00,76.68,76.92,76.66,76.92,73973.0,76.68,76.92,76.66,76.92,73973.0
2024-03-18 09:55:00,76.91,76.96,76.89,76.94,12586.0,76.91,76.96,76.89,76.94,12586.0
2024-03-18 10:00:00,76.94,77.05,76.88,76.9,57062.0,76.94,77.05,76.88,76.9,57062.0
2024-03-18 10:05:00,76.89,77.03,76.85,77.02,46442.0,76.89,77.03,76.85,77.02,46442.0
2024-03-18 10:10:00,77.02,77.04,76.84,76.85,46145.0,77.02,77.04,76.84,76.85,46145.0
2024-03-18 10:15:00,76.84,76.85,76.72,76.75,40853.0,76.84,76.85,76.72,76.75,40853.0
2024-03-18 10:20:00,76.75,76.81,76.72,76.81,25849.0,76.75,76.81,76.72,76.81,25849.0
2024-03-18 10:25:00,76.83,76.83,76.72,76.76,32690.0,76.83,76.83,76.72,76.76,32690.0
2024-03-18 10:30:00,76.77,76.94,76.75,76.94,28893.0,76.77,76.94,76.75,76.94,28893.0
2024-03-18 10:35:00,76.92,76.98,76.85,76.91,31909.0,76.92,76.98,76.85,76.91,31909.0
2024-03-18 10:40:00,76.9,77.01,76.87,76.97,30384.0,76.9,77.01,76.87,76.97,30384.0
2024-03-18 10:45:00,76.97,77.0,76.81,76.86,54780.0,76.97,77.0,76.81,76.86,54780.0
2024-03-18 10:50:00,76.86,76.91,76.82,76.91,16744.0,76.86,76.91,76.82,76.91,16744.0
2024-03-18 10:55:00,76.9,77.03,76.88,77.01,39313.0,76.9,77.03,76.88,77.01,39313.0
2024-03-18 11:00:00,77.03,77.14,77.02,77.11,32784.0,77.03,77.14,77.02,77.11,32784.0
2024-03-18 11:05:00,77.11,77.11,76.9,76.95,44817.0,77.11,77.11,76.9,76.95,44817.0
2024-03-18 11:10:00,76.94,76.97,76.83,76.85,32791.0,76.94,76.97,76.83,76.85,32791.0
2024-03-18 11:15:00,76.85,77.05,76.83,77.04,36310.0,76.85,77.05,76.83,77.04,36310.0
2024-03-18 11:20:00,77.05,77.34,77.04,77.24,73490.0,77.05,77.34,77.04,77.24,73490.0
2024-03-18 11:25:00,77.26,77.32,77.22,77.27,16128.0,77.26,77.32,77.22,77.27,16128.0
2024-03-18 11:30:00,77.28,77.34,77.26,77.3,17641.0,77.28,77.34,77.26,77.3,17641.0
2024-03-18 11:35:00,77.29,77.29,77.16,77.24,33079.0,77.29,77.29,77.16,77.24,33079.0
2024-03-18 11:40:00,77.23,77.4,77.23,77.38,23445.0,77.23,77.4,77.23,77.38,23445.0
2024-03-18 11:45:00,77.39,77.42,77.37,77.41,25084.0,77.39,77.42,77.37,77.41,25084.0
2024-03-18 11:50:00,77.4,77.55,77.39,77.54,20840.0,77.4,77.55,77.39,77.54,20840.0
2024-03-18 11:55:00,77.54,77.57,77.5,77.55,60060.0,77.54,77.57,77.5,77.55,60060.0
2024-03-18 12:00:00,77.54,77.54,77.44,77.44,23467.0,77.54,77.54,77.44,77.44,23467.0
2024-03-18 12:05:00,77.44,77.47,77.36,77.45,23737.0,77.44,77.47,77.36,77.45,23737.0
2024-03-18 12:10:00,77.45,77.58,77.45,77.58,14735.0,77.45,77.58,77.45,77.58,14735.0
2024-03-18 12:15:00,77.56,77.67,77.53,77.61,31527.0,77.56,77.67,77.53,77.61,31527.0
2024-03-18 12:20:00,77.61,77.64,77.41,77.44,50792.0,77.61,77.64,77.41,77.44,50792.0
2024-03-18 12:25:00,77.45,77.52,77.37,77.42,35043.0,77.45,77.52,77.37,77.42,35043.0
2024-03-18 12:30:00,77.42,77.45,77.24,77.24,24542.0,77.42,77.45,77.24,77.24,24542.0
2024-03-18 12:35:00,77.24,77.39,77.24,77.36,37613.0,77.24,77.39,77.24,77.36,37613.0
2024-03-18 12:40:00,77.36,77.42,77.31,77.37,22138.0,77.36,77.42,77.31,77.37,22138.0
2024-03-18 12:45:00,77.39,77.59,77.37,77.59,23648.0,77.39,77.59,77.37,77.59,23648.0
2024-03-18 12:50:00,77.59,77.69,77.58,77.65,33853.0,77.59,77.69,77.58,77.65,33853.0
2024-03-18 12:55:00,77.66,77.66,77.51,77.55,13624.0,77.66,77.66,77.51,77.55,13624.0
2024-03-18 13:00:00,77.56,77.63,77.54,77.63,25049.0,77.56,77.63,77.54,77.63,25049.0
2024-03-18 13:05:00,77.64,77.66,77.6,77.61,20215.0,77.64,77.66,77.6,77.61,20215.0
2024-03-18 13:10:00,77.61,77.77,77.6,77.73,44618.0,77.61,77.77,77.6,77.73,44618.0
2024-03-18 13:15:00,77.73,77.87,77.71,77.83,28580.0,77.73,77.87,77.71,77.83,28580.0
2024-03-18 13:20:00,77.84,77.84,77.73,77.73,20839.0,77.84,77.84,77.73,77.73,20839.0
2024-03-18 13:25:00,77.74,77.78,77.71,77.78,9346.0,77.74,77.78,77.71,77.78,9346.0
2024-03-18 13:30:00,77.76,77.81,77.75,77.77,12817.0,77.76,77.81,77.75,77.77,12817.0
2024-03-18 13:35:00,77.76,77.81,77.75,77.8,6802.0,77.76,77.81,77.75,77.8,6802.0
2024-03-18 13:40:00,77.79,77.8,77.75,77.76,5994.0,77.79,77.8,77.75,77.76,5994.0
2024-03-18 13:45:00,77.76,77.78,77.7,77.74,12562.0,77.76,77.78,77.7,77.74,12562.0
2024-03-18 13:50:00,77.75,77.79,77.73,77.73,10893.0,77.75,77.79,77.73,77.73,10893.0
2024-03-18 13:55:00,77.75,77.79,77.75,77.79,11699.0,77.75,77.79,77.75,77.79,11699.0
2024-03-18 14:00:00,77.77,77.89,77.74,77.89,31205.0,77.77,77.89,77.74,77.89,31205.0
2024-03-18 14:05:00,77.86,77.88,77.83,77.84,18375.0,77.86,77.88,77.83,77.84,18375.0
2024-03-18 14:10:00,77.84,77.95,77.84,77.94,8440.0,77.84,77.95,77.84,77.94,8440.0
2024-03-18 14:15:00,77.93,77.94,77.83,77.85,20803.0,77.93,77.94,77.83,77.85,20803.0
2024-03-18 14:20:00,77.84,77.88,77.82,77.87,26306.0,77.84,77.88,77.82,77.87,26306.0
2024-03-18 14:25:00,77.87,77.9,77.82,77.88,21743.0,77.87,77.9,77.82,77.88,21743.0
2024-03-18 14:30:00,77.87,77.88,77.82,77.85,8861.0,77.87,77.88,77.82,77.85,8861.0
2024-03-18 14:35:00,77.87,77.98,77.86,77.97,18343.0,77.87,77.98,77.86,77.97,18343.0
2024-03-18 14:40:00,77.97,77.99,77.94,77.98,21431.0,77.97,77.99,77.94,77.98,21431.0
2024-03-18 14:45:00,77.98,78.0,77.95,77.97,40924.0,77.98,78.0,77.95,77.97,40924.0
2024-03-18 14:50:00,77.97,77.99,77.94,77.97,11803.0,77.97,77.99,77.94,77.97,11803.0
2024-03-18 14:55:00,77.97,77.98,77.95,77.96,7299.0,77.97,77.98,77.95,77.96,7299.0
2024-03-18 15:00:00,77.96,78.08,77.94,78.06,77101.0,77.96,78.08,77.94,78.06,77101.0
2024-03-18 15:05:00,78.05,78.1,78.05,78.09,28096.0,78.05,78.1,78.05,78.09,28096.0
2024-03-18 15:10:00,78.08,78.09,78.06,78.08,16940.0,78.08,78.09,78.06,78.08,16940.0
2024-03-18 15:15:00,78.08,78.13,78.07,78.13,39479.0,78.08,78.13,78.07,78.13,39479.0
2024-03-18 15:20:00,78.13,78.17,78.13,78.17,35618.0,78.13,78.17,78.13,78.17,35618.0
2024-03-18 15:25:00,78.17,78.18,78.14,78.17,27535.0,78.17,78.18,78.14,78.17,27535.0
2024-03-18 15:30:00,78.17,78.17,78.09,78.1,23674.0,78.17,78.17,78.09,78.1,23674.0
2024-03-18 15:35:00,78.11,78.13,78.08,78.09,44022.0,78.11,78.13,78.08,78.09,44022.0
2024-03-18 15:40:00,78.08,78.09,78.01,78.02,20727.0,78.08,78.09,78.01,78.02,20727.0
2024-03-18 15:45:00,78.02,78.02,77.98,77.98,35431.0,78.02,78.02,77.98,77.98,35431.0
2024-03-18 15:50:00,77.98,77.99,77.89,77.91,148923.0,77.98,77.99,77.89,77.91,148923.0
2024-03-18 15:55:00,77.91,77.97,77.89,77.97,412891.0,77.91,77.97,77.89,77.97,412891.0
2024-03-19 09:30:00,78.09,78.24,78.08,78.21,67295.0,78.09,78.24,78.08,78.21,67295.0
2024-03-19 09:35:00,78.24,78.27,78.16,78.23,29826.0,78.24,78.27,78.16,78.23,29826.0
2024-03-19 09:40:00,78.21,78.3,78.18,78.19,39335.0,78.21,78.3,78.18,78.19,39335.0
2024-03-19 09:45:00,78.19,78.21,78.11,78.17,124723.0,78.19,78.21,78.11,78.17,124723.0
2024-03-19 09:50:00,78.18,78.2,78.04,78.09,45486.0,78.18,78.2,78.04,78.09,45486.0
2024-03-19 09:55:00,78.09,78.09,77.94,78.0,32376.0,78.09,78.09,77.94,78.0,32376.0
2024-03-19 10:00:00,78.0,78.07,77.95,78.07,30165.0,78.0,78.07,77.95,78.07,30165.0
2024-03-19 10:05:00,78.07,78.15,78.07,78.15,26390.0,78.07,78.15,78.07,78.15,26390.0
2024-03-19 10:10:00,78.15,78.24,78.14,78.22,45737.0,78.15,78.24,78.14,78.22,45737.0
2024-03-19 10:15:00,78.23,78.42,78.23,78.39,51396.0,78.23,78.42,78.23,78.39,51396.0
2024-03-19 10:20:00,78.38,78.47,78.33,78.45,53360.0,78.38,78.47,78.33,78.45,53360.0
2024-03-19 10:25:00,78.44,78.45,78.36,78.38,24065.0,78.44,78.45,78.36,78.38,24065.0
2024-03-19 10:30:00,78.39,78.51,78.39,78.49,27906.0,78.39,78.51,78.39,78.49,27906.0
2024-03-19 10:35:00,78.5,78.5,78.35,78.36,45668.0,78.5,78.5,78.35,78.36,45668.0
2024-03-19 10:40:00,78.36,78.36,78.16,78.25,63093.0,78.36,78.36,78.16,78.25,63093.0
2024-03-19 10:45:00,78.25,78.29,78.21,78.29,23080.0,78.25,78.29,78.21,78.29,23080.0
2024-03-19 10:50:00,78.32,78.41,78.31,78.37,20963.0,78.32,78.41,78.31,78.37,20963.0
2024-03-19 10:55:00,78.37,78.52,78.35,78.5,37533.0,78.37,78.52,78.35,78.5,37533.0
2024-03-19 11:00:00,78.48,78.57,78.41,78.44,55604.0,78.48,78.57,78.41,78.44,55604.0
2024-03-19 11:05:00,78.42,78.47,78.26,78.29,64525.0,78.42,78.47,78.26,78.29,64525.0
2024-03-19 11:10:00,78.28,78.29,78.19,78.27,39322.0,78.28,78.29,78.19,78.27,39322.0
2024-03-19 11:15:00,78.28,78.3,78.21,78.29,14753.0,78.28,78.3,78.21,78.29,14753.0
2024-03-19 11:20:00,78.29,78.44,78.27,78.41,26014.0,78.29,78.44,78.27,78.41,26014.0
2024-03-19 11:25:00,78.42,78.46,78.28,78.29,26223.0,78.42,78.46,78.28,78.29,26223.0
2024-03-19 11:30:00,78.3,78.56,78.18,78.56,104299.0,78.3,78.56,78.18,78.56,104299.0
2024-03-19 11:35:00,78.56,78.59,78.51,78.58,50914.0,78.56,78.59,78.51,78.58,50914.0
2024-03-19 11:40:00,78.56,78.75,78.52,78.75,68512.0,78.56,78.75,78.52,78.75,68512.0
2024-03-19 11:45:00,78.73,78.78,78.56,78.61,78776.0,78.73,78.78,78.56,78.61,78776.0
2024-03-19 11:50:00,78.59,78.66,78.54,78.58,31881.0,78.59,78.66,78.54,78.58,31881.0
2024-03-19 11:55:00,78.58,78.67,78.55,78.63,44428.0,78.58,78.67,78.55,78.63,44428.0
2024-03-19 12:00:00,78.62,78.65,78.54,78.6,20212.0,78.62,78.65,78.54,78.6,20212.0
2024-03-19 12:05:00,78.59,78.6,78.46,78.48,46547.0,78.59,78.6,78.46,78.48,46547.0
2024-03-19 12:10:00,78.49,78.51,78.44,78.5,17037.0,78.49,78.51,78.44,78.5,17037.0
2024-03-19 12:15:00,78.51,78.6,78.33,78.4,55615.0,78.51,78.6,78.33,78.4,55615.0
2024-03-19 12:20:00,78.4,78.44,78.28,78.3,20845.0,78.4,78.44,78.28,78.3,20845.0
2024-03-19 12:25:00,78.31,78.4,78.26,78.4,45099.0,78.31,78.4,78.26,78.4,45099.0
2024-03-19 12:30:00,78.38,78.46,78.35,78.36,71815.0,78.38,78.46,78.35,78.36,71815.0
2024-03-19 12:35:00,78.37,78.42,78.28,78.37,37787.0,78.37,78.42,78.28,78.37,37787.0
2024-03-19 12:40:00,78.38,78.47,78.36,78.42,35032.0,78.38,78.47,78.36,78.42,35032.0
2024-03-19 12:45:00,78.42,78.43,78.38,78.41,14297.0,78.42,78.43,78.38,78.41,14297.0
2024-03-19 12:50:00,78.41,78.51,78.41,78.49,15126.0,78.41,78.51,78.41,78.49,15126.0
2024-03-19 12:55:00,78.5,78.66,78.48,78.63,31405.0,78.5,78.66,78.48,78.63,31405.0
2024-03-19 13:00:00,78.63,78.65,78.52,78.6,43416.0,78.63,78.65,78.52,78.6,43416.0
2024-03-19 13:05:00,78.61,78.63,78.55,78.56,22442.0,78.61,78.63,78.55,78.56,22442.0
2024-03-19 13:10:00,78.56,78.57,78.49,78.56,15085.0,78.56,78.57,78.49,78.56,15085.0
2024-03-19 13:15:00,78.57,78.6,78.53,78.54,17447.0,78.57,78.6,78.53,78.54,17447.0
2024-03-19 13:20:00,78.54,78.62,78.53,78.62,10783.0,78.54,78.62,78.53,78.62,10783.0
2024-03-19 13:25:00,78.62,78.63,78.58,78.58,3150.0,78.62,78.63,78.58,78.58,3150.0
2024-03-19 13:30:00,78.58,78.68,78.55,78.67,6219.0,78.58,78.68,78.55,78.67,6219.0
2024-03-19 13:35:00,78.67,78.67,78.61,78.66,8981.0,78.67,78.67,78.61,78.66,8981.0
2024-03-19 13:40:00,78.66,78.66,78.6,78.66,7632.0,78.66,78.66,78.6,78.66,7632.0
2024-03-19 13:45:00,78.64,78.71,78.62,78.68,22766.0,78.64,78.71,78.62,78.68,22766.0
2024-03-19 13:50:00,78.67,78.71,78.62,78.62,8126.0,78.67,78.71,78.62,78.62,8126.0
2024-03-19 13:55:00,78.63,78.65,78.54,78.57,12790.0,78.63,78.65,78.54,78.57,12790.0
2024-03-19 14:00:00,78.59,78.59,78.51,78.52,88521.0,78.59,78.59,78.51,78.52,88521.0
2024-03-19 14:05:00,78.52,78.55,78.43,78.47,20545.0,78.52,78.55,78.43,78.47,20545.0
2024-03-19 14:10:00,78.47,78.48,78.38,78.39,12784.0,78.47,78.48,78.38,78.39,12784.0
2024-03-19 14:15:00,78.4,78.43,78.31,78.33,10024.0,78.4,78.43,78.31,78.33,10024.0
2024-03-19 14:20:00,78.35,78.4,78.33,78.34,13762.0,78.35,78.4,78.33,78.34,13762.0
2024-03-19 14:25:00,78.33,78.44,78.3,78.38,24804.0,78.33,78.44,78.3,78.38,24804.0
2024-03-19 14:30:00,78.38,78.43,78.37,78.43,12363.0,78.38,78.43,78.37,78.43,12363.0
2024-03-19 14:35:00,78.44,78.45,78.41,78.45,22552.0,78.44,78.45,78.41,78.45,22552.0
2024-03-19 14:40:00,78.46,78.46,78.43,78.45,8958.0,78.46,78.46,78.43,78.45,8958.0
2024-03-19 14:45:00,78.47,78.47,78.43,78.43,3400.0,78.47,78.47,78.43,78.43,3400.0
2024-03-19 14:50:00,78.42,78.44,78.42,78.43,6021.0,78.42,78.44,78.42,78.43,6021.0
2024-03-19 14:55:00,78.44,78.45,78.41,78.43,4753.0,78.44,78.45,78.41,78.43,4753.0
2024-03-19 15:00:00,78.44,78.44,78.42,78.42,5791.0,78.44,78.44,78.42,78.42,5791.0
2024-03-19 15:05:00,78.42,78.42,78.4,78.42,10386.0,78.42,78.42,78.4,78.42,10386.0
2024-03-19 15:10:00,78.42,78.44,78.42,78.42,10696.0,78.42,78.44,78.42,78.42,10696.0
2024-03-19 15:15:00,78.42,78.47,78.42,78.46,2200.0,78.42,78.47,78.42,78.46,2200.0
2024-03-19 15:20:00,78.47,78.52,78.47,78.52,12707.0,78.47,78.52,78.47,78.52,12707.0
2024-03-19 15:25:00,78.51,78.52,78.47,78.49,6665.0,78.51,78.52,78.47,78.49,6665.0
2024-03-19 15:30:00,78.48,78.48,78.45,78.45,16946.0,78.48,78.48,78.45,78.45,16946.0
2024-03-19 15:35:00,78.44,78.44,78.41,78.42,18346.0,78.44,78.44,78.41,78.42,18346.0
2024-03-19 15:40:00,78.42,78.43,78.4,78.42,8898.0,78.42,78.43,78.4,78.42,8898.0
2024-03-19 15:45:00,78.42,78.44,78.4,78.42,21283.0,78.42,78.44,78.4,78.42,21283.0
2024-03-19 15:50:00,78.42,78.46,78.42,78.45,35226.0,78.42,78.46,78.42,78.45,35226.0
2024-03-19 15:55:00,78.45,78.47,78.42,78.43,53083.0,78.45,78.47,78.42,78.43,53083.0
2024-03-20 09:30:00,77.2,77.47,77.09,77.38,96653.0,77.2,77.47,77.09,77.38,96653.0
2024-03-20 09:35:00,77.37,77.41,77.34,77.4,22997.0,77.37,77.41,77.34,77.4,22997.0
2024-03-20 09:40:00,77.39,77.43,77.25,77.43,37887.0,77.39,77.43,77.25,77.43,37887.0
2024-03-20 09:45:00,77.42,77.52,77.36,77.46,50020.0,77.42,77.52,77.36,77.46,50020.0
2024-03-20 09:50:00,77.45,77.45,77.31,77.35,23640.0,77.45,77.45,77.31,77.35,23640.0
2024-03-20 09:55:00,77.33,77.34,77.22,77.24,23341.0,77.33,77.34,77.22,77.24,23341.0
2024-03-20 10:00:00,77.25,77.36,77.18,77.25,32895.0,77.25,77.36,77.18,77.25,32895.0
2024-03-20 10:05:00,77.26,77.27,77.09,77.1,37585.0,77.26,77.27,77.09,77.1,37585.0
2024-03-20 10:10:00,77.11,77.12,76.98,77.01,39125.0,77.11,77.12,76.98,77.01,39125.0
2024-03-20 10:15:00,77.02,77.09,76.99,77.08,37059.0,77.02,77.09,76.99,77.08,37059.0
2024-03-20 10:20:00,77.08,77.21,77.07,77.16,37804.0,77.08,77.21,77.07,77.16,37804.0
2024-03-20 10:25:00,77.17,77.26,77.11,77.24,55787.0,77.17,77.26,77.11,77.24,55787.0
2024-03-20 10:30:00,77.23,77.42,77.15,77.16,242493.0,77.23,77.42,77.15,77.16,242493.0
2024-03-20 10:35:00,77.14,77.16,76.8,76.83,267042.0,77.14,77.16,76.8,76.83,267042.0
2024-03-20 10:40:00,76.84,76.84,76.73,76.8,105620.0,76.84,76.84,76.73,76.8,105620.0
2024-03-20 10:45:00,76.81,76.91,76.65,76.9,136673.0,76.81,76.91,76.65,76.9,136673.0
2024-03-20 10:50:00,76.89,77.07,76.88,77.06,158190.0,76.89,77.07,76.88,77.06,158190.0
2024-03-20 10:55:00,77.05,77.13,76.97,77.11,58655.0,77.05,77.13,76.97,77.11,58655.0
2024-03-20 11:00:00,77.12,77.15,77.05,77.11,29023.0,77.12,77.15,77.05,77.11,29023.0
2024-03-20 11:05:00,77.13,77.13,77.02,77.07,30165.0,77.13,77.13,77.02,77.07,30165.0
2024-03-20 11:10:00,77.06,77.09,76.9,76.95,65887.0,77.06,77.09,76.9,76.95,65887.0
2024-03-20 11:15:00,76.96,76.96,76.78,76.93,87737.0,76.96,76.96,76.78,76.93,87737.0
2024-03-20 11:20:00,76.92,76.97,76.86,76.94,47789.0,76.92,76.97,76.86,76.94,47789.0
2024-03-20 11:25:00,76.94,77.1,76.91,76.99,71977.0,76.94,77.1,76.91,76.99,71977.0
2024-03-20 11:30:00,77.0,77.0,76.78,76.85,69987.0,77.0,77.0,76.78,76.85,69987.0
2024-03-20 11:35:00,76.86,76.98,76.8,76.93,56221.0,76.86,76.98,76.8,76.93,56221.0
2024-03-20 11:40:00,76.93,77.0,76.88,76.9,58263.0,76.93,77.0,76.88,76.9,58263.0
2024-03-20 11:45:00,76.92,76.96,76.86,76.94,34328.0,76.92,76.96,76.86,76.94,34328.0
2024-03-20 11:50:00,76.94,76.94,76.79,76.85,65129.0,76.94,76.94,76.79,76.85,65129.0
2024-03-20 11:55:00,76.84,76.97,76.8,76.9,59413.0,76.84,76.97,76.8,76.9,59413.0
2024-03-20 12:00:00,76.93,77.01,76.91,76.97,23093.0,76.93,77.01,76.91,76.97,23093.0
2024-03-20 12:05:00,76.96,76.98,76.84,76.84,19208.0,76.96,76.98,76.84,76.84,19208.0
2024-03-20 12:10:00,76.85,76.85,76.66,76.72,63295.0,76.85,76.85,76.66,76.72,63295.0
2024-03-20 12:15:00,76.73,76.82,76.69,76.74,36344.0,76.73,76.82,76.69,76.74,36344.0
2024-03-20 12:20:00,76.74,76.87,76.74,76.84,33274.0,76.74,76.87,76.74,76.84,33274.0
2024-03-20 12:25:00,76.85,76.96,76.77,76.95,42770.0,76.85,76.96,76.77,76.95,42770.0
2024-03-20 12:30:00,76.96,76.98,76.89,76.9,34221.0,76.96,76.98,76.89,76.9,34221.0
2024-03-20 12:35:00,76.91,76.98,76.88,76.96,9803.0,76.91,76.98,76.88,76.96,9803.0
2024-03-20 12:40:00,76.97,76.97,76.85,76.91,32556.0,76.97,76.97,76.85,76.91,32556.0
2024-03-20 12:45:00,76.91,76.91,76.83,76.91,8600.0,76.91,76.91,76.83,76.91,8600.0
2024-03-20 12:50:00,76.89,76.89,76.79,76.8,26197.0,76.89,76.89,76.79,76.8,26197.0
2024-03-20 12:55:00,76.8,76.82,76.7,76.71,18435.0,76.8,76.82,76.7,76.71,18435.0
2024-03-20 13:00:00,76.7,76.74,76.62,76.68,62638.0,76.7,76.74,76.62,76.68,62638.0
2024-03-20 13:05:00,76.67,76.74,76.63,76.73,13418.0,76.67,76.74,76.63,76.73,13418.0
2024-03-20 13:10:00,76.74,76.81,76.74,76.8,14735.0,76.74,76.81,76.74,76.8,14735.0
2024-03-20 13:15:00,76.81,76.85,76.8,76.83,34750.0,76.81,76.85,76.8,76.83,34750.0
2024-03-20 13:20:00,76.84,76.89,76.8,76.89,51308.0,76.84,76.89,76.8,76.89,51308.0
2024-03-20 13:25:00,76.89,76.9,76.8,76.86,30264.0,76.89,76.9,76.8,76.86,30264.0
2024-03-20 13:30:00,76.85,76.86,76.77,76.78,42921.0,76.85,76.86,76.77,76.78,42921.0
2024-03-20 13:35:00,76.77,76.87,76.77,76.83,20688.0,76.77,76.87,76.77,76.83,20688.0
2024-03-20 13:40:00,76.82,76.83,76.79,76.83,19084.0,76.82,76.83,76.79,76.83,19084.0
2024-03-20 13:45:00,76.81,76.82,76.71,76.78,46669.0,76.81,76.82,76.71,76.78,46669.0
2024-03-20 13:50:00,76.79,76.82,76.73,76.76,18373.0,76.79,76.82,76.73,76.76,18373.0
2024-03-20 13:55:00,76.76,76.81,76.71,76.71,20570.0,76.76,76.81,76.71,76.71,20570.0
2024-03-20 14:00:00,76.78,77.0,76.64,76.97,95675.0,76.78,77.0,76.64,76.97,95675.0
2024-03-20 14:05:00,76.96,77.03,76.88,76.89,32582.0,76.96,77.03,76.88,76.89,32582.0
2024-03-20 14:10:00,76.91,76.91,76.78,76.83,24932.0,76.91,76.91,76.78,76.83,24932.0
2024-03-20 14:15:00,76.83,76.87,76.75,76.78,24710.0,76.83,76.87,76.75,76.78,24710.0
2024-03-20 14:20:00,76.79,76.97,76.78,76.96,15819.0,76.79,76.97,76.78,76.96,15819.0
2024-03-20 14:25:00,76.97,77.05,76.92,77.05,60958.0,76.97,77.05,76.92,77.05,60958.0
2024-03-20 14:30:00,77.06,77.12,77.02,77.07,22723.0,77.06,77.12,77.02,77.07,22723.0
2024-03-20 14:35:00,77.08,77.27,77.06,77.21,31782.0,77.08,77.27,77.06,77.21,31782.0
2024-03-20 14:40:00,77.2,77.2,77.04,77.08,27701.0,77.2,77.2,77.04,77.08,27701.0
2024-03-20 14:45:00,77.08,77.15,77.07,77.11,17579.0,77.08,77.15,77.07,77.11,17579.0
2024-03-20 14:50:00,77.11,77.11,77.0,77.06,12278.0,77.11,77.11,77.0,77.06,12278.0
2024-03-20 14:55:00,77.04,77.06,77.0,77.01,21182.0,77.04,77.06,77.0,77.01,21182.0
2024-03-20 15:00:00,77.01,77.09,77.01,77.09,27751.0,77.01,77.09,77.01,77.09,27751.0
2024-03-20 15:05:00,77.1,77.16,77.09,77.12,39799.0,77.1,77.16,77.09,77.12,39799.0
2024-03-20 15:10:00,77.13,77.14,77.09,77.1,26481.0,77.13,77.14,77.09,77.1,26481.0
2024-03-20 15:15:00,77.11,77.14,77.05,77.13,63968.0,77.11,77.14,77.05,77.13,63968.0
2024-03-20 15:20:00,77.14,77.14,77.09,77.09,54664.0,77.14,77.14,77.09,77.09,54664.0
2024-03-20 15:25:00,77.08,77.12,77.06,77.09,40539.0,77.08,77.12,77.06,77.09,40539.0
2024-03-20 15:30:00,77.09,77.14,77.07,77.12,21594.0,77.09,77.14,77.07,77.12,21594.0
2024-03-20 15:35:00,77.12,77.13,77.08,77.09,18269.0,77.12,77.13,77.08,77.09,18269.0
2024-03-20 15:40:00,77.09,77.16,77.09,77.16,59442.0,77.09,77.16,77.09,77.16,59442.0
2024-03-20 15:45:00,77.15,77.16,77.13,77.14,39450.0,77.15,77.16,77.13,77.14,39450.0
2024-03-20 15:50:00,77.16,77.18,77.14,77.17,70877.0,77.16,77.18,77.14,77.17,70877.0
2024-03-20 15:55:00,77.17,77.23,77.14,77.23,57314.0,77.17,77.23,77.14,77.23,57314.0
2024-03-21 09:30:00,76.83,76.86,76.67,76.7,67774.0,76.83,76.86,76.67,76.7,67774.0
2024-03-21 09:35:00,76.69,76.9,76.69,76.85,35324.0,76.69,76.9,76.69,76.85,35324.0
2024-03-21 09:40:00,76.84,76.88,76.76,76.82,51112.0,76.84,76.88,76.76,76.82,51112.0
2024-03-21 09:45:00,76.8,76.92,76.72,76.81,57591.0,76.8,76.92,76.72,76.81,57591.0
2024-03-21 09:50:00,76.8,76.9,76.78,76.83,37882.0,76.8,76.9,76.78,76.83,37882.0
2024-03-21 09:55:00,76.84,76.89,76.82,76.84,13280.0,76.84,76.89,76.82,76.84,13280.0
2024-03-21 10:00:00,76.83,77.0,76.78,76.91,29043.0,76.83,77.0,76.78,76.91,29043.0
2024-03-21 10:05:00,76.89,76.89,76.57,76.69,64606.0,76.89,76.89,76.57,76.69,64606.0
2024-03-21 10:10:00,76.68,76.9,76.68,76.72,80190.0,76.68,76.9,76.68,76.72,80190.0
2024-03-21 10:15:00,76.74,76.76,76.63,76.76,25106.0,76.74,76.76,76.63,76.76,25106.0
2024-03-21 10:20:00,76.76,76.79,76.61,76.64,35338.0,76.76,76.79,76.61,76.64,35338.0
2024-03-21 10:25:00,76.65,76.74,76.63,76.65,24737.0,76.65,76.74,76.63,76.65,24737.0
2024-03-21 10:30:00,76.63,76.66,76.44,76.49,50763.0,76.63,76.66,76.44,76.49,50763.0
2024-03-21 10:35:00,76.5,76.52,76.33,76.47,68912.0,76.5,76.52,76.33,76.47,68912.0
2024-03-21 10:40:00,76.45,76.53,76.39,76.43,34121.0,76.45,76.53,76.39,76.43,34121.0
2024-03-21 10:45:00,76.42,76.45,76.31,76.33,36182.0,76.42,76.45,76.31,76.33,36182.0
2024-03-21 10:50:00,76.35,76.36,76.25,76.29,42843.0,76.35,76.36,76.25,76.29,42843.0
2024-03-21 10:55:00,76.28,76.31,76.2,76.22,67194.0,76.28,76.31,76.2,76.22,67194.0
2024-03-21 11:00:00,76.22,76.29,76.21,76.28,57154.0,76.22,76.29,76.21,76.28,57154.0
2024-03-21 11:05:00,76.28,76.28,76.13,76.15,47903.0,76.28,76.28,76.13,76.15,47903.0
2024-03-21 11:10:00,76.16,76.43,76.15,76.43,89398.0,76.16,76.43,76.15,76.43,89398.0
2024-03-21 11:15:00,76.44,76.53,76.37,76.5,58790.0,76.44,76.53,76.37,76.5,58790.0
2024-03-21 11:20:00,76.49,76.49,76.39,76.49,36524.0,76.49,76.49,76.39,76.49,36524.0
2024-03-21 11:25:00,76.49,76.52,76.43,76.46,31227.0,76.49,76.52,76.43,76.46,31227.0
2024-03-21 11:30:00,76.45,76.47,76.35,76.44,38903.0,76.45,76.47,76.35,76.44,38903.0
2024-03-21 11:35:00,76.42,76.43,76.3,76.32,41038.0,76.42,76.43,76.3,76.32,41038.0
2024-03-21 11:40:00,76.33,76.49,76.33,76.46,30000.0,76.33,76.49,76.33,76.46,30000.0
2024-03-21 11:45:00,76.48,76.53,76.45,76.47,32102.0,76.48,76.53,76.45,76.47,32102.0
2024-03-21 11:50:00,76.48,76.49,76.38,76.45,23034.0,76.48,76.49,76.38,76.45,23034.0
2024-03-21 11:55:00,76.45,76.47,76.35,76.39,30585.0,76.45,76.47,76.35,76.39,30585.0
2024-03-21 12:00:00,76.38,76.6,76.36,76.56,31128.0,76.38,76.6,76.36,76.56,31128.0
2024-03-21 12:05:00,76.55,76.59,76.49,76.49,9705.0,76.55,76.59,76.49,76.49,9705.0
2024-03-21 12:10:00,76.5,76.57,76.5,76.57,13712.0,76.5,76.57,76.5,76.57,13712.0
2024-03-21 12:15:00,76.59,76.59,76.48,76.48,29646.0,76.59,76.59,76.48,76.48,29646.0
2024-03-21 12:20:00,76.48,76.71,76.45,76.66,54859.0,76.48,76.71,76.45,76.66,54859.0
2024-03-21 12:25:00,76.65,76.65,76.53,76.6,54957.0,76.65,76.65,76.53,76.6,54957.0
2024-03-21 12:30:00,76.59,76.59,76.48,76.54,37081.0,76.59,76.59,76.48,76.54,37081.0
2024-03-21 12:35:00,76.55,76.57,76.39,76.39,38758.0,76.55,76.57,76.39,76.39,38758.0
2024-03-21 12:40:00,76.42,76.42,76.35,76.36,22221.0,76.42,76.42,76.35,76.36,22221.0
2024-03-21 12:45:00,76.37,76.55,76.37,76.55,39870.0,76.37,76.55,76.37,76.55,39870.0
2024-03-21 12:50:00,76.54,76.55,76.49,76.51,10769.0,76.54,76.55,76.49,76.51,10769.0
2024-03-21 12:55:00,76.49,76.51,76.42,76.43,8745.0,76.49,76.51,76.42,76.43,8745.0
2024-03-21 13:00:00,76.45,76.53,76.42,76.48,39046.0,76.45,76.53,76.42,76.48,39046.0
2024-03-21 13:05:00,76.49,76.53,76.48,76.53,8517.0,76.49,76.53,76.48,76.53,8517.0
2024-03-21 13:10:00,76.53,76.63,76.52,76.57,17261.0,76.53,76.63,76.52,76.57,17261.0
2024-03-21 13:15:00,76.57,76.58,76.53,76.55,12683.0,76.57,76.58,76.53,76.55,12683.0
2024-03-21 13:20:00,76.55,76.59,76.52,76.53,12903.0,76.55,76.59,76.52,76.53,12903.0
2024-03-21 13:25:00,76.52,76.6,76.5,76.5,28293.0,76.52,76.6,76.5,76.5,28293.0
2024-03-21 13:30:00,76.53,76.58,76.53,76.53,9596.0,76.53,76.58,76.53,76.53,9596.0
2024-03-21 13:35:00,76.54,76.64,76.54,76.64,14986.0,76.54,76.64,76.54,76.64,14986.0
2024-03-21 13:40:00,76.64,76.71,76.64,76.65,16914.0,76.64,76.71,76.64,76.65,16914.0
2024-03-21 13:45:00,76.67,76.67,76.6,76.6,14065.0,76.67,76.67,76.6,76.6,14065.0
2024-03-21 13:50:00,76.6,76.72,76.58,76.67,22349.0,76.6,76.72,76.58,76.67,22349.0
2024-03-21 13:55:00,76.67,76.78,76.67,76.72,27808.0,76.67,76.78,76.67,76.72,27808.0
2024-03-21 14:00:00,76.72,76.74,76.69,76.73,9499.0,76.72,76.74,76.69,76.73,9499.0
2024-03-21 14:05:00,76.73,76.87,76.72,76.85,30974.0,76.73,76.87,76.72,76.85,30974.0
2024-03-21 14:10:00,76.84,76.89,76.82,76.86,13093.0,76.84,76.89,76.82,76.86,13093.0
2024-03-21 14:15:00,76.84,76.88,76.84,76.86,6919.0,76.84,76.88,76.84,76.86,6919.0
2024-03-21 14:20:00,76.86,76.87,76.8,76.84,12348.0,76.86,76.87,76.8,76.84,12348.0
2024-03-21 14:25:00,76.84,76.88,76.8,76.84,40875.0,76.84,76.88,76.8,76.84,40875.0
2024-03-21 14:30:00,76.83,76.84,76.77,76.79,20853.0,76.83,76.84,76.77,76.79,20853.0
2024-03-21 14:35:00,76.79,76.82,76.79,76.81,19645.0,76.79,76.82,76.79,76.81,19645.0
2024-03-21 14:40:00,76.81,76.81,76.76,76.76,9307.0,76.81,76.81,76.76,76.76,9307.0
2024-03-21 14:45:00,76.77,76.77,76.72,76.73,21898.0,76.77,76.77,76.72,76.73,21898.0
2024-03-21 14:50:00,76.73,76.76,76.72,76.76,6231.0,76.73,76.76,76.72,76.76,6231.0
2024-03-21 14:55:00,76.75,76.75,76.71,76.74,4739.0,76.75,76.75,76.71,76.74,4739.0
2024-03-21 15:00:00,76.74,76.76,76.72,76.76,14553.0,76.74,76.76,76.72,76.76,14553.0
2024-03-21 15:05:00,76.76,76.81,76.75,76.81,6506.0,76.76,76.81,76.75,76.81,6506.0
2024-03-21 15:10:00,76.81,76.81,76.78,76.79,6370.0,76.81,76.81,76.78,76.79,6370.0
2024-03-21 15:15:00,76.8,76.81,76.79,76.81,7895.0,76.8,76.81,76.79,76.81,7895.0
2024-03-21 15:20:00,76.81,76.84,76.8,76.83,25520.0,76.81,76.84,76.8,76.83,25520.0
2024-03-21 15:25:00,76.83,76.86,76.82,76.86,22010.0,76.83,76.86,76.82,76.86,22010.0
2024-03-21 15:30:00,76.85,76.86,76.84,76.84,36526.0,76.85,76.86,76.84,76.84,36526.0
2024-03-21 15:35:00,76.84,76.84,76.81,76.82,21681.0,76.84,76.84,76.81,76.82,21681.0
2024-03-21 15:40:00,76.82,76.84,76.81,76.84,34250.0,76.82,76.84,76.81,76.84,34250.0
2024-03-21 15:45:00,76.84,76.85,76.82,76.84,37995.0,76.84,76.85,76.82,76.84,37995.0
2024-03-21 15:50:00,76.84,76.85,76.82,76.84,42529.0,76.84,76.85,76.82,76.84,42529.0
2024-03-21 15:55:00,76.84,76.85,76.82,76.83,41234.0,76.84,76.85,76.82,76.83,41234.0
2024-03-22 09:30:00,77.07,77.12,77.01,77.02,12531.0,77.07,77.12,77.01,77.02,12531.0
2024-03-22 09:35:00,77.04,77.04,76.8,76.87,58621.0,77.04,77.04,76.8,76.87,58621.0
2024-03-22 09:40:00,76.87,76.96,76.76,76.81,5154.0,76.87,76.96,76.76,76.81,5154.0
2024-03-22 09:45:00,76.81,76.95,76.81,76.89,22113.0,76.81,76.95,76.81,76.89,22113.0
2024-03-22 09:50:00,76.91,76.93,76.81,76.81,14267.0,76.91,76.93,76.81,76.81,14267.0
2024-03-22 09:55:00,76.8,76.8,76.64,76.65,24553.0,76.8,76.8,76.64,76.65,24553.0
2024-03-22 10:00:00,76.67,76.8,76.67,76.71,12177.0,76.67,76.8,76.67,76.71,12177.0
2024-03-22 10:05:00,76.71,76.82,76.71,76.71,21921.0,76.71,76.82,76.71,76.71,21921.0
2024-03-22 10:10:00,76.71,76.73,76.55,76.59,29487.0,76.71,76.73,76.55,76.59,29487.0
2024-03-22 10:15:00,76.61,76.61,76.46,76.5,56013.0,76.61,76.61,76.46,76.5,56013.0
2024-03-22 10:20:00,76.48,76.58,76.44,76.54,33029.0,76.48,76.58,76.44,76.54,33029.0
2024-03-22 10:25:00,76.53,76.76,76.53,76.69,53215.0,76.53,76.76,76.53,76.69,53215.0
2024-03-22 10:30:00,76.69,76.77,76.65,76.71,22422.0,76.69,76.77,76.65,76.71,22422.0
2024-03-22 10:35:00,76.72,76.9,76.72,76.88,27286.0,76.72,76.9,76.72,76.88,27286.0
2024-03-22 10:40:00,76.88,76.89,76.75,76.78,17441.0,76.88,76.89,76.75,76.78,17441.0
2024-03-22 10:45:00,76.79,76.85,76.64,76.69,19110.0,76.79,76.85,76.64,76.69,19110.0
2024-03-22 10:50:00,76.69,76.74,76.64,76.72,24456.0,76.69,76.74,76.64,76.72,24456.0
2024-03-22 10:55:00,76.7,76.74,76.65,76.71,12483.0,76.7,76.74,76.65,76.71,12483.0
2024-03-22 11:00:00,76.7,76.75,76.65,76.69,26311.0,76.7,76.75,76.65,76.69,26311.0
2024-03-22 11:05:00,76.7,76.76,76.54,76.59,101433.0,76.7,76.76,76.54,76.59,101433.0
2024-03-22 11:10:00,76.59,76.61,76.49,76.54,39068.0,76.59,76.61,76.49,76.54,39068.0
2024-03-22 11:15:00,76.53,76.65,76.53,76.65,34511.0,76.53,76.65,76.53,76.65,34511.0
2024-03-22 11:20:00,76.65,76.73,76.61,76.65,27922.0,76.65,76.73,76.61,76.65,27922.0
2024-03-22 11:25:00,76.64,76.67,76.59,76.61,30547.0,76.64,76.67,76.59,76.61,30547.0
2024-03-22 11:30:00,76.65,76.71,76.6,76.61,11575.0,76.65,76.71,76.6,76.61,11575.0
2024-03-22 11:35:00,76.61,76.7,76.59,76.7,11694.0,76.61,76.7,76.59,76.7,11694.0
2024-03-22 11:40:00,76.71,76.83,76.71,76.8,22632.0,76.71,76.83,76.71,76.8,22632.0
2024-03-22 11:45:00,76.81,76.86,76.76,76.82,17448.0,76.81,76.86,76.76,76.82,17448.0
2024-03-22 11:50:00,76.83,76.84,76.64,76.67,14699.0,76.83,76.84,76.64,76.67,14699.0
2024-03-22 11:55:00,76.65,76.68,76.59,76.6,12700.0,76.65,76.68,76.59,76.6,12700.0
2024-03-22 12:00:00,76.61,76.61,76.39,76.49,40071.0,76.61,76.61,76.39,76.49,40071.0
2024-03-22 12:05:00,76.51,76.64,76.51,76.6,22270.0,76.51,76.64,76.51,76.6,22270.0
2024-03-22 12:10:00,76.63,76.71,76.63,76.67,41979.0,76.63,76.71,76.63,76.67,41979.0
2024-03-22 12:15:00,76.66,76.75,76.63,76.68,14181.0,76.66,76.75,76.63,76.68,14181.0
2024-03-22 12:20:00,76.65,76.65,76.58,76.61,16271.0,76.65,76.65,76.58,76.61,16271.0
2024-03-22 12:25:00,76.62,76.64,76.53,76.58,16962.0,76.62,76.64,76.53,76.58,16962.0
2024-03-22 12:30:00,76.57,76.6,76.53,76.59,12970.0,76.57,76.6,76.53,76.59,12970.0
2024-03-22 12:35:00,76.58,76.6,76.48,76.54,16079.0,76.58,76.6,76.48,76.54,16079.0
2024-03-22 12:40:00,76.52,76.59,76.47,76.59,15191.0,76.52,76.59,76.47,76.59,15191.0
2024-03-22 12:45:00,76.57,76.57,76.48,76.5,6400.0,76.57,76.57,76.48,76.5,6400.0
2024-03-22 12:50:00,76.52,76.54,76.35,76.36,27284.0,76.52,76.54,76.35,76.36,27284.0
2024-03-22 12:55:00,76.33,76.41,76.31,76.4,12946.0,76.33,76.41,76.31,76.4,12946.0
2024-03-22 13:00:00,76.42,76.46,76.37,76.44,12365.0,76.42,76.46,76.37,76.44,12365.0
2024-03-22 13:05:00,76.42,76.58,76.42,76.54,33741.0,76.42,76.58,76.42,76.54,33741.0
2024-03-22 13:10:00,76.53,76.53,76.46,76.46,8691.0,76.53,76.53,76.46,76.46,8691.0
2024-03-22 13:15:00,76.45,76.45,76.33,76.33,27498.0,76.45,76.45,76.33,76.33,27498.0
2024-03-22 13:20:00,76.34,76.41,76.34,76.37,6801.0,76.34,76.41,76.34,76.37,6801.0
2024-03-22 13:25:00,76.38,76.42,76.35,76.4,8690.0,76.38,76.42,76.35,76.4,8690.0
2024-03-22 13:30:00,76.39,76.55,76.39,76.5,22558.0,76.39,76.55,76.39,76.5,22558.0
2024-03-22 13:35:00,76.47,76.51,76.43,76.47,7127.0,76.47,76.51,76.43,76.47,7127.0
2024-03-22 13:40:00,76.47,76.51,76.47,76.49,6586.0,76.47,76.51,76.47,76.49,6586.0
2024-03-22 13:45:00,76.48,76.56,76.48,76.5,8109.0,76.48,76.56,76.48,76.5,8109.0
2024-03-22 13:50:00,76.5,76.5,76.42,76.48,8474.0,76.5,76.5,76.42,76.48,8474.0
2024-03-22 13:55:00,76.47,76.58,76.47,76.53,23276.0,76.47,76.58,76.47,76.53,23276.0
2024-03-22 14:00:00,76.54,76.59,76.5,76.59,33849.0,76.54,76.59,76.5,76.59,33849.0
2024-03-22 14:05:00,76.58,76.65,76.54,76.65,23909.0,76.58,76.65,76.54,76.65,23909.0
2024-03-22 14:10:00,76.65,76.68,76.6,76.62,25979.0,76.65,76.68,76.6,76.62,25979.0
2024-03-22 14:15:00,76.62,76.63,76.57,76.58,8299.0,76.62,76.63,76.57,76.58,8299.0
2024-03-22 14:20:00,76.56,76.58,76.52,76.53,43640.0,76.56,76.58,76.52,76.53,43640.0
2024-03-22 14:25:00,76.52,76.54,76.39,76.47,65307.0,76.52,76.54,76.39,76.47,65307.0
2024-03-22 14:30:00,76.47,76.48,76.43,76.45,42737.0,76.47,76.48,76.43,76.45,42737.0
2024-03-22 14:35:00,76.45,76.48,76.41,76.48,17578.0,76.45,76.48,76.41,76.48,17578.0
2024-03-22 14:40:00,76.48,76.49,76.42,76.44,8914.0,76.48,76.49,76.42,76.44,8914.0
2024-03-22 14:45:00,76.45,76.47,76.43,76.47,8269.0,76.45,76.47,76.43,76.47,8269.0
2024-03-22 14:50:00,76.47,76.53,76.45,76.52,4725.0,76.47,76.53,76.45,76.52,4725.0
2024-03-22 14:55:00,76.52,76.53,76.5,76.53,13292.0,76.52,76.53,76.5,76.53,13292.0
2024-03-22 15:00:00,76.52,76.55,76.51,76.52,8995.0,76.52,76.55,76.51,76.52,8995.0
2024-03-22 15:05:00,76.51,76.55,76.51,76.52,65028.0,76.51,76.55,76.51,76.52,65028.0
2024-03-22 15:10:00,76.52,76.52,76.48,76.51,47884.0,76.52,76.52,76.48,76.51,47884.0
2024-03-22 15:15:00,76.51,76.57,76.51,76.56,29868.0,76.51,76.57,76.51,76.56,29868.0
2024-03-22 15:20:00,76.57,76.6,76.56,76.6,41396.0,76.57,76.6,76.56,76.6,41396.0
2024-03-22 15:25:00,76.6,76.65,76.6,76.61,35164.0,76.6,76.65,76.6,76.61,35164.0
2024-03-22 15:30:00,76.61,76.62,76.59,76.6,25944.0,76.61,76.62,76.59,76.6,25944.0
2024-03-22 15:35:00,76.62,76.64,76.59,76.63,14841.0,76.62,76.64,76.59,76.63,14841.0
2024-03-22 15:40:00,76.63,76.65,76.61,76.64,24149.0,76.63,76.65,76.61,76.64,24149.0
2024-03-22 15:45:00,76.63,76.65,76.61,76.64,20229.0,76.63,76.65,76.61,76.64,20229.0
2024-03-22 15:50:00,76.64,76.65,76.61,76.64,85912.0,76.64,76.65,76.61,76.64,85912.0
2024-03-22 15:55:00,76.64,76.68,76.62,76.66,218585.0,76.64,76.68,76.62,76.66,218585.0
2024-03-25 09:30:00,76.99,77.41,76.99,77.35,45348.0,76.99,77.41,76.99,77.35,45348.0
2024-03-25 09:35:00,77.36,77.42,77.27,77.33,30083.0,77.36,77.42,77.27,77.33,30083.0
2024-03-25 09:40:00,77.33,77.48,77.31,77.44,28926.0,77.33,77.48,77.31,77.44,28926.0
2024-03-25 09:45:00,77.41,77.43,77.33,77.42,44160.0,77.41,77.43,77.33,77.42,44160.0
2024-03-25 09:50:00,77.44,77.6,77.42,77.43,65926.0,77.44,77.6,77.42,77.43,65926.0
2024-03-25 09:55:00,77.45,77.58,77.45,77.54,25157.0,77.45,77.58,77.45,77.54,25157.0
2024-03-25 10:00:00,77.56,77.64,77.44,77.49,22079.0,77.56,77.64,77.44,77.49,22079.0
2024-03-25 10:05:00,77.5,77.66,77.45,77.58,36717.0,77.5,77.66,77.45,77.58,36717.0
2024-03-25 10:10:00,77.59,77.64,77.57,77.59,21583.0,77.59,77.64,77.57,77.59,21583.0
2024-03-25 10:15:00,77.61,77.66,77.61,77.65,18521.0,77.61,77.66,77.61,77.65,18521.0
2024-03-25 10:20:00,77.64,77.66,77.5,77.65,29441.0,77.64,77.66,77.5,77.65,29441.0
2024-03-25 10:25:00,77.65,77.8,77.65,77.76,31093.0,77.65,77.8,77.65,77.76,31093.0
2024-03-25 10:30:00,77.77,77.87,77.77,77.84,20981.0,77.77,77.87,77.77,77.84,20981.0
2024-03-25 10:35:00,77.84,77.85,77.73,77.82,23417.0,77.84,77.85,77.73,77.82,23417.0
2024-03-25 10:40:00,77.83,77.86,77.8,77.83,24761.0,77.83,77.86,77.8,77.83,24761.0
2024-03-25 10:45:00,77.84,77.98,77.83,77.98,58998.0,77.84,77.98,77.83,77.98,58998.0
2024-03-25 10:50:00,77.98,78.21,77.98,78.06,149442.0,77.98,78.21,77.98,78.06,149442.0
2024-03-25 10:55:00,78.06,78.1,77.87,77.89,73761.0,78.06,78.1,77.87,77.89,73761.0
2024-03-25 11:00:00,77.9,77.94,77.8,77.92,20632.0,77.9,77.94,77.8,77.92,20632.0
2024-03-25 11:05:00,77.92,77.98,77.7,77.73,72150.0,77.92,77.98,77.7,77.73,72150.0
2024-03-25 11:10:00,77.73,77.85,77.73,77.81,24228.0,77.73,77.85,77.73,77.81,24228.0
2024-03-25 11:15:00,77.78,77.78,77.63,77.63,27246.0,77.78,77.78,77.63,77.63,27246.0
2024-03-25 11:20:00,77.65,77.86,77.65,77.84,23493.0,77.65,77.86,77.65,77.84,23493.0
2024-03-25 11:25:00,77.87,77.88,77.72,77.76,20338.0,77.87,77.88,77.72,77.76,20338.0
2024-03-25 11:30:00,77.75,77.8,77.7,77.77,30375.0,77.75,77.8,77.7,77.77,30375.0
2024-03-25 11:35:00,77.8,77.84,77.77,77.81,6837.0,77.8,77.84,77.77,77.81,6837.0
2024-03-25 11:40:00,77.8,77.81,77.71,77.78,22129.0,77.8,77.81,77.71,77.78,22129.0
2024-03-25 11:45:00,77.78,77.8,77.7,77.77,27162.0,77.78,77.8,77.7,77.77,27162.0
2024-03-25 11:50:00,77.76,77.83,77.73,77.78,10050.0,77.76,77.83,77.73,77.78,10050.0
2024-03-25 11:55:00,77.79,77.79,77.73,77.75,9501.0,77.79,77.79,77.73,77.75,9501.0
2024-03-25 12:00:00,77.73,77.74,77.6,77.7,22611.0,77.73,77.74,77.6,77.7,22611.0
2024-03-25 12:05:00,77.68,77.83,77.67,77.77,17976.0,77.68,77.83,77.67,77.77,17976.0
2024-03-25 12:10:00,77.76,77.9,77.76,77.87,18254.0,77.76,77.9,77.76,77.87,18254.0
2024-03-25 12:15:00,77.86,77.91,77.83,77.89,6324.0,77.86,77.91,77.83,77.89,6324.0
2024-03-25 12:20:00,77.89,77.93,77.85,77.89,10569.0,77.89,77.93,77.85,77.89,10569.0
2024-03-25 12:25:00,77.88,77.89,77.79,77.83,19510.0,77.88,77.89,77.79,77.83,19510.0
2024-03-25 12:30:00,77.84,77.84,77.74,77.75,15220.0,77.84,77.84,77.74,77.75,15220.0
2024-03-25 12:35:00,77.76,77.81,77.67,77.78,17796.0,77.76,77.81,77.67,77.78,17796.0
2024-03-25 12:40:00,77.78,77.78,77.7,77.7,6511.0,77.78,77.78,77.7,77.7,6511.0
2024-03-25 12:45:00,77.7,77.73,77.59,77.61,14269.0,77.7,77.73,77.59,77.61,14269.0
2024-03-25 12:50:00,77.62,77.65,77.56,77.56,17944.0,77.62,77.65,77.56,77.56,17944.0
2024-03-25 12:55:00,77.56,77.61,77.54,77.61,7031.0,77.56,77.61,77.54,77.61,7031.0
2024-03-25 13:00:00,77.62,77.65,77.59,77.62,4883.0,77.62,77.65,77.59,77.62,4883.0
2024-03-25 13:05:00,77.61,77.63,77.57,77.6,27660.0,77.61,77.63,77.57,77.6,27660.0
2024-03-25 13:10:00,77.59,77.62,77.57,77.58,9183.0,77.59,77.62,77.57,77.58,9183.0
2024-03-25 13:15:00,77.56,77.59,77.53,77.57,12744.0,77.56,77.59,77.53,77.57,12744.0
2024-03-25 13:20:00,77.57,77.58,77.5,77.55,13506.0,77.57,77.58,77.5,77.55,13506.0
2024-03-25 13:25:00,77.55,77.59,77.54,77.58,13931.0,77.55,77.59,77.54,77.58,13931.0
2024-03-25 13:30:00,77.56,77.62,77.55,77.58,8460.0,77.56,77.62,77.55,77.58,8460.0
2024-03-25 13:35:00,77.56,77.57,77.5,77.52,3414.0,77.56,77.57,77.5,77.52,3414.0
2024-03-25 13:40:00,77.52,77.59,77.52,77.57,12143.0,77.52,77.59,77.52,77.57,12143.0
2024-03-25 13:45:00,77.58,77.66,77.56,77.66,12446.0,77.58,77.66,77.56,77.66,12446.0
2024-03-25 13:50:00,77.65,77.66,77.56,77.56,8340.0,77.65,77.66,77.56,77.56,8340.0
2024-03-25 13:55:00,77.57,77.61,77.56,77.6,17790.0,77.57,77.61,77.56,77.6,17790.0
2024-03-25 14:00:00,77.59,77.59,77.48,77.51,6474.0,77.59,77.59,77.48,77.51,6474.0
2024-03-25 14:05:00,77.53,77.7,77.53,77.69,20584.0,77.53,77.7,77.53,77.69,20584.0
2024-03-25 14:10:00,77.68,77.7,77.64,77.68,3961.0,77.68,77.7,77.64,77.68,3961.0
2024-03-25 14:15:00,77.68,77.7,77.63,77.68,4241.0,77.68,77.7,77.63,77.68,4241.0
2024-03-25 14:20:00,77.67,77.71,77.65,77.66,11154.0,77.67,77.71,77.65,77.66,11154.0
2024-03-25 14:25:00,77.66,77.74,77.62,77.73,33038.0,77.66,77.74,77.62,77.73,33038.0
2024-03-25 14:30:00,77.73,77.75,77.71,77.72,19826.0,77.73,77.75,77.71,77.72,19826.0
2024-03-25 14:35:00,77.73,77.76,77.72,77.75,3421.0,77.73,77.76,77.72,77.75,3421.0
2024-03-25 14:40:00,77.76,77.78,77.75,77.76,4184.0,77.76,77.78,77.75,77.76,4184.0
2024-03-25 14:45:00,77.75,77.76,77.74,77.74,1800.0,77.75,77.76,77.74,77.74,1800.0
2024-03-25 14:50:00,77.74,77.77,77.71,77.76,10570.0,77.74,77.77,77.71,77.76,10570.0
2024-03-25 14:55:00,77.77,77.91,77.77,77.9,28514.0,77.77,77.91,77.77,77.9,28514.0
2024-03-25 15:00:00,77.91,77.92,77.89,77.91,8009.0,77.91,77.92,77.89,77.91,8009.0
2024-03-25 15:05:00,77.89,77.9,77.88,77.89,7491.0,77.89,77.9,77.88,77.89,7491.0
2024-03-25 15:10:00,77.88,77.89,77.84,77.84,9273.0,77.88,77.89,77.84,77.84,9273.0
2024-03-25 15:15:00,77.84,77.87,77.81,77.87,26840.0,77.84,77.87,77.81,77.87,26840.0
2024-03-25 15:20:00,77.87,77.87,77.82,77.83,6129.0,77.87,77.87,77.82,77.83,6129.0
2024-03-25 15:25:00,77.83,77.84,77.82,77.82,3536.0,77.83,77.84,77.82,77.82,3536.0
2024-03-25 15:30:00,77.82,77.84,77.82,77.83,10419.0,77.82,77.84,77.82,77.83,10419.0
2024-03-25 15:35:00,77.82,77.83,77.81,77.83,10021.0,77.82,77.83,77.81,77.83,10021.0
2024-03-25 15:40:00,77.82,77.84,77.82,77.83,6164.0,77.82,77.84,77.82,77.83,6164.0
2024-03-25 15:45:00,77.82,77.83,77.8,77.81,10181.0,77.82,77.83,77.8,77.81,10181.0
2024-03-25 15:50:00,77.81,77.81,77.78,77.8,28262.0,77.81,77.81,77.78,77.8,28262.0
2024-03-25 15:55:00,77.79,77.8,77.72,77.73,127585.0,77.79,77.8,77.72,77.73,127585.0
2024-03-26 09:30:00,77.94,77.96,77.68,77.69,27255.0,77.94,77.96,77.68,77.69,27255.0
2024-03-26 09:35:00,77.69,77.77,77.63,77.65,48110.0,77.69,77.77,77.63,77.65,48110.0
2024-03-26 09:40:00,77.65,77.66,77.49,77.49,55812.0,77.65,77.66,77.49,77.49,55812.0
2024-03-26 09:45:00,77.5,77.61,77.5,77.58,33354.0,77.5,77.61,77.5,77.58,33354.0
2024-03-26 09:50:00,77.58,77.79,77.57,77.78,30424.0,77.58,77.79,77.57,77.78,30424.0
2024-03-26 09:55:00,77.8,77.87,77.77,77.81,38845.0,77.8,77.87,77.77,77.81,38845.0
2024-03-26 10:00:00,77.8,77.8,77.65,77.68,36579.0,77.8,77.8,77.65,77.68,36579.0
2024-03-26 10:05:00,77.67,77.76,77.67,77.71,14396.0,77.67,77.76,77.67,77.71,14396.0
2024-03-26 10:10:00,77.7,77.87,77.66,77.86,26208.0,77.7,77.87,77.66,77.86,26208.0
2024-03-26 10:15:00,77.81,77.81,77.61,77.66,34987.0,77.81,77.81,77.61,77.66,34987.0
2024-03-26 10:20:00,77.67,77.74,77.63,77.63,33521.0,77.67,77.74,77.63,77.63,33521.0
2024-03-26 10:25:00,77.64,77.67,77.47,77.48,52726.0,77.64,77.67,77.47,77.48,52726.0
2024-03-26 10:30:00,77.48,77.52,77.29,77.3,98960.0,77.48,77.52,77.29,77.3,98960.0
2024-03-26 10:35:00,77.3,77.39,77.23,77.37,57816.0,77.3,77.39,77.23,77.37,57816.0
2024-03-26 10:40:00,77.37,77.61,77.35,77.59,79336.0,77.37,77.61,77.35,77.59,79336.0
2024-03-26 10:45:00,77.58,77.69,77.58,77.6,54306.0,77.58,77.69,77.58,77.6,54306.0
2024-03-26 10:50:00,77.6,77.65,77.51,77.57,36746.0,77.6,77.65,77.51,77.57,36746.0
2024-03-26 10:55:00,77.56,77.72,77.56,77.63,20491.0,77.56,77.72,77.56,77.63,20491.0
2024-03-26 11:00:00,77.61,77.61,77.53,77.54,18339.0,77.61,77.61,77.53,77.54,18339.0
2024-03-26 11:05:00,77.54,77.57,77.46,77.53,16200.0,77.54,77.57,77.46,77.53,16200.0
2024-03-26 11:10:00,77.56,77.66,77.52,77.63,85316.0,77.56,77.66,77.52,77.63,85316.0
2024-03-26 11:15:00,77.63,77.63,77.55,77.59,21621.0,77.63,77.63,77.55,77.59,21621.0
2024-03-26 11:20:00,77.58,77.59,77.5,77.52,31999.0,77.58,77.59,77.5,77.52,31999.0
2024-03-26 11:25:00,77.51,77.57,77.47,77.55,25757.0,77.51,77.57,77.47,77.55,25757.0
2024-03-26 11:30:00,77.55,77.66,77.53,77.62,22965.0,77.55,77.66,77.53,77.62,22965.0
2024-03-26 11:35:00,77.61,77.63,77.5,77.63,27768.0,77.61,77.63,77.5,77.63,27768.0
2024-03-26 11:40:00,77.63,77.84,77.63,77.78,28484.0,77.63,77.84,77.63,77.78,28484.0
2024-03-26 11:45:00,77.78,77.85,77.76,77.85,10362.0,77.78,77.85,77.76,77.85,10362.0
2024-03-26 11:50:00,77.86,77.98,77.84,77.91,48436.0,77.86,77.98,77.84,77.91,48436.0
2024-03-26 11:55:00,77.9,77.92,77.84,77.85,29492.0,77.9,77.92,77.84,77.85,29492.0
2024-03-26 12:00:00,77.85,77.85,77.73,77.84,31918.0,77.85,77.85,77.73,77.84,31918.0
2024-03-26 12:05:00,77.84,77.91,77.8,77.9,17376.0,77.84,77.91,77.8,77.9,17376.0
2024-03-26 12:10:00,77.9,77.93,77.77,77.78,38396.0,77.9,77.93,77.77,77.78,38396.0
2024-03-26 12:15:00,77.79,77.84,77.77,77.83,40575.0,77.79,77.84,77.77,77.83,40575.0
2024-03-26 12:20:00,77.81,77.85,77.73,77.75,35874.0,77.81,77.85,77.73,77.75,35874.0
2024-03-26 12:25:00,77.75,77.85,77.75,77.79,31573.0,77.75,77.85,77.75,77.79,31573.0
2024-03-26 12:30:00,77.78,77.83,77.76,77.79,35419.0,77.78,77.83,77.76,77.79,35419.0
2024-03-26 12:35:00,77.78,77.78,77.63,77.63,52184.0,77.78,77.78,77.63,77.63,52184.0
2024-03-26 12:40:00,77.64,77.77,77.63,77.73,20285.0,77.64,77.77,77.63,77.73,20285.0
2024-03-26 12:45:00,77.73,77.73,77.66,77.69,18427.0,77.73,77.73,77.66,77.69,18427.0
2024-03-26 12:50:00,77.72,77.84,77.72,77.84,59740.0,77.72,77.84,77.72,77.84,59740.0
2024-03-26 12:55:00,77.84,77.86,77.78,77.79,62430.0,77.84,77.86,77.78,77.79,62430.0
2024-03-26 13:00:00,77.77,77.87,77.77,77.82,25891.0,77.77,77.87,77.77,77.82,25891.0
2024-03-26 13:05:00,77.84,77.89,77.71,77.72,43116.0,77.84,77.89,77.71,77.72,43116.0
2024-03-26 13:10:00,77.72,77.76,77.71,77.73,29306.0,77.72,77.76,77.71,77.73,29306.0
2024-03-26 13:15:00,77.73,77.76,77.66,77.69,5393.0,77.73,77.76,77.66,77.69,5393.0
2024-03-26 13:20:00,77.68,77.68,77.62,77.67,18095.0,77.68,77.68,77.62,77.67,18095.0
2024-03-26 13:25:00,77.64,77.64,77.6,77.63,24608.0,77.64,77.64,77.6,77.63,24608.0
2024-03-26 13:30:00,77.64,77.67,77.62,77.64,16714.0,77.64,77.67,77.62,77.64,16714.0
2024-03-26 13:35:00,77.63,77.66,77.58,77.59,13305.0,77.63,77.66,77.58,77.59,13305.0
2024-03-26 13:40:00,77.59,77.59,77.54,77.58,23443.0,77.59,77.59,77.54,77.58,23443.0
2024-03-26 13:45:00,77.59,77.64,77.55,77.58,17002.0,77.59,77.64,77.55,77.58,17002.0
2024-03-26 13:50:00,77.58,77.59,77.51,77.52,21209.0,77.58,77.59,77.51,77.52,21209.0
2024-03-26 13:55:00,77.52,77.52,77.46,77.47,18206.0,77.52,77.52,77.46,77.47,18206.0
2024-03-26 14:00:00,77.47,77.51,77.47,77.47,8156.0,77.47,77.51,77.47,77.47,8156.0
2024-03-26 14:05:00,77.44,77.47,77.41,77.42,20278.0,77.44,77.47,77.41,77.42,20278.0
2024-03-26 14:10:00,77.42,77.42,77.32,77.32,40287.0,77.42,77.42,77.32,77.32,40287.0
2024-03-26 14:15:00,77.31,77.4,77.31,77.35,42998.0,77.31,77.4,77.31,77.35,42998.0
2024-03-26 14:20:00,77.35,77.4,77.32,77.36,27382.0,77.35,77.4,77.32,77.36,27382.0
2024-03-26 14:25:00,77.36,77.45,77.35,77.4,48216.0,77.36,77.45,77.35,77.4,48216.0
2024-03-26 14:30:00,77.42,77.45,77.33,77.42,41207.0,77.42,77.45,77.33,77.42,41207.0
2024-03-26 14:35:00,77.43,77.45,77.4,77.42,22317.0,77.43,77.45,77.4,77.42,22317.0
2024-03-26 14:40:00,77.41,77.41,77.37,77.37,13082.0,77.41,77.41,77.37,77.37,13082.0
2024-03-26 14:45:00,77.37,77.37,77.32,77.33,13653.0,77.37,77.37,77.32,77.33,13653.0
2024-03-26 14:50:00,77.33,77.34,77.31,77.31,29337.0,77.33,77.34,77.31,77.31,29337.0
2024-03-26 14:55:00,77.32,77.35,77.32,77.33,29768.0,77.32,77.35,77.32,77.33,29768.0
2024-03-26 15:00:00,77.32,77.33,77.27,77.28,29549.0,77.32,77.33,77.27,77.28,29549.0
2024-03-26 15:05:00,77.28,77.28,77.21,77.27,31523.0,77.28,77.28,77.21,77.27,31523.0
2024-03-26 15:10:00,77.29,77.3,77.27,77.27,15208.0,77.29,77.3,77.27,77.27,15208.0
2024-03-26 15:15:00,77.27,77.3,77.27,77.28,8803.0,77.27,77.3,77.27,77.28,8803.0
2024-03-26 15:20:00,77.28,77.29,77.25,77.26,1794.0,77.28,77.29,77.25,77.26,1794.0
2024-03-26 15:25:00,77.27,77.3,77.27,77.3,16538.0,77.27,77.3,77.27,77.3,16538.0
2024-03-26 15:30:00,77.29,77.3,77.28,77.29,11704.0,77.29,77.3,77.28,77.29,11704.0
2024-03-26 15:35:00,77.3,77.35,77.3,77.34,32018.0,77.3,77.35,77.3,77.34,32018.0
2024-03-26 15:40:00,77.33,77.33,77.31,77.31,32927.0,77.33,77.33,77.31,77.31,32927.0
2024-03-26 15:45:00,77.31,77.33,77.27,77.31,100148.0,77.31,77.33,77.27,77.31,100148.0
2024-03-26 15:50:00,77.3,77.33,77.3,77.31,57360.0,77.3,77.33,77.3,77.31,57360.0
2024-03-26 15:55:00,77.31,77.32,77.28,77.3,44587.0,77.31,77.32,77.28,77.3,44587.0
2024-03-27 09:30:00,76.92,77.24,76.92,77.15,19130.0,76.92,77.24,76.92,77.15,19130.0
2024-03-27 09:35:00,77.16,77.19,77.05,77.05,16923.0,77.16,77.19,77.05,77.05,16923.0
2024-03-27 09:40:00,77.02,77.06,76.85,76.95,22561.0,77.02,77.06,76.85,76.95,22561.0
2024-03-27 09:45:00,76.96,76.98,76.9,76.92,33598.0,76.96,76.98,76.9,76.92,33598.0
2024-03-27 09:50:00,76.88,76.91,76.82,76.9,18955.0,76.88,76.91,76.82,76.9,18955.0
2024-03-27 09:55:00,76.88,77.06,76.86,77.04,38908.0,76.88,77.06,76.86,77.04,38908.0
2024-03-27 10:00:00,77.05,77.05,76.9,76.96,17548.0,77.05,77.05,76.9,76.96,17548.0
2024-03-27 10:05:00,76.96,77.2,76.93,77.2,33293.0,76.96,77.2,76.93,77.2,33293.0
2024-03-27 10:10:00,77.2,77.27,77.18,77.22,37435.0,77.2,77.27,77.18,77.22,37435.0
2024-03-27 10:15:00,77.23,77.24,77.16,77.19,21490.0,77.23,77.24,77.16,77.19,21490.0
2024-03-27 10:20:00,77.17,77.17,76.98,77.04,22737.0,77.17,77.17,76.98,77.04,22737.0
2024-03-27 10:25:00,77.06,77.07,77.0,77.07,13993.0,77.06,77.07,77.0,77.07,13993.0
2024-03-27 10:30:00,77.05,77.22,76.95,77.16,107224.0,77.05,77.22,76.95,77.16,107224.0
2024-03-27 10:35:00,77.16,77.33,77.16,77.29,26437.0,77.16,77.33,77.16,77.29,26437.0
2024-03-27 10:40:00,77.31,77.36,77.18,77.27,50494.0,77.31,77.36,77.18,77.27,50494.0
2024-03-27 10:45:00,77.27,77.32,77.24,77.29,37914.0,77.27,77.32,77.24,77.29,37914.0
2024-03-27 10:50:00,77.29,77.36,77.23,77.29,33492.0,77.29,77.36,77.23,77.29,33492.0
2024-03-27 10:55:00,77.29,77.29,77.15,77.2,24671.0,77.29,77.29,77.15,77.2,24671.0
2024-03-27 11:00:00,77.17,77.23,77.1,77.18,37711.0,77.17,77.23,77.1,77.18,37711.0
2024-03-27 11:05:00,77.16,77.2,77.08,77.16,19024.0,77.16,77.2,77.08,77.16,19024.0
2024-03-27 11:10:00,77.14,77.2,77.12,77.14,17010.0,77.14,77.2,77.12,77.14,17010.0
2024-03-27 11:15:00,77.12,77.37,77.11,77.35,31683.0,77.12,77.37,77.11,77.35,31683.0
2024-03-27 11:20:00,77.34,77.36,77.26,77.35,6848.0,77.34,77.36,77.26,77.35,6848.0
2024-03-27 11:25:00,77.35,77.4,77.33,77.39,29023.0,77.35,77.4,77.33,77.39,29023.0
2024-03-27 11:30:00,77.38,77.4,77.27,77.31,21695.0,77.38,77.4,77.27,77.31,21695.0
2024-03-27 11:35:00,77.3,77.3,77.19,77.21,20601.0,77.3,77.3,77.19,77.21,20601.0
2024-03-27 11:40:00,77.19,77.28,77.19,77.28,16238.0,77.19,77.28,77.19,77.28,16238.0
2024-03-27 11:45:00,77.27,77.39,77.26,77.32,16792.0,77.27,77.39,77.26,77.32,16792.0
2024-03-27 11:50:00,77.34,77.34,77.24,77.25,23793.0,77.34,77.34,77.24,77.25,23793.0
2024-03-27 11:55:00,77.24,77.25,77.17,77.2,14701.0,77.24,77.25,77.17,77.2,14701.0
2024-03-27 12:00:00,77.19,77.3,77.17,77.25,21138.0,77.19,77.3,77.17,77.25,21138.0
2024-03-27 12:05:00,77.25,77.32,77.22,77.3,11450.0,77.25,77.32,77.22,77.3,11450.0
2024-03-27 12:10:00,77.29,77.33,77.2,77.22,22907.0,77.29,77.33,77.2,77.22,22907.0
2024-03-27 12:15:00,77.22,77.23,77.15,77.2,12100.0,77.22,77.23,77.15,77.2,12100.0
2024-03-27 12:20:00,77.18,77.25,77.16,77.23,17381.0,77.18,77.25,77.16,77.23,17381.0
2024-03-27 12:25:00,77.22,77.22,77.11,77.11,27659.0,77.22,77.22,77.11,77.11,27659.0
2024-03-27 12:30:00,77.11,77.2,77.02,77.07,48543.0,77.11,77.2,77.02,77.07,48543.0
2024-03-27 12:35:00,77.06,77.09,77.0,77.08,27458.0,77.06,77.09,77.0,77.08,27458.0
2024-03-27 12:40:00,77.07,77.13,77.06,77.08,22919.0,77.07,77.13,77.06,77.08,22919.0
2024-03-27 12:45:00,77.08,77.09,76.99,77.03,23176.0,77.08,77.09,76.99,77.03,23176.0
2024-03-27 12:50:00,77.04,77.05,76.94,76.94,22589.0,77.04,77.05,76.94,76.94,22589.0
2024-03-27 12:55:00,76.94,76.98,76.93,76.98,16846.0,76.94,76.98,76.93,76.98,16846.0
2024-03-27 13:00:00,76.97,77.04,76.94,76.98,28045.0,76.97,77.04,76.94,76.98,28045.0
2024-03-27 13:05:00,76.98,77.03,76.94,76.96,12760.0,76.98,77.03,76.94,76.96,12760.0
2024-03-27 13:10:00,76.95,76.97,76.88,76.9,30036.0,76.95,76.97,76.88,76.9,30036.0
2024-03-27 13:15:00,76.9,76.97,76.89,76.94,9067.0,76.9,76.97,76.89,76.94,9067.0
2024-03-27 13:20:00,76.95,77.07,76.91,77.07,22183.0,76.95,77.07,76.91,77.07,22183.0
2024-03-27 13:25:00,77.07,77.12,77.07,77.08,22347.0,77.07,77.12,77.07,77.08,22347.0
2024-03-27 13:30:00,77.09,77.17,77.05,77.13,15784.0,77.09,77.17,77.05,77.13,15784.0
2024-03-27 13:35:00,77.13,77.17,77.12,77.14,20988.0,77.13,77.17,77.12,77.14,20988.0
2024-03-27 13:40:00,77.14,77.16,77.09,77.13,37792.0,77.14,77.16,77.09,77.13,37792.0
2024-03-27 13:45:00,77.13,77.13,77.04,77.05,9498.0,77.13,77.13,77.04,77.05,9498.0
2024-03-27 13:50:00,77.06,77.1,77.01,77.08,35283.0,77.06,77.1,77.01,77.08,35283.0
2024-03-27 13:55:00,77.07,77.13,77.06,77.09,27016.0,77.07,77.13,77.06,77.09,27016.0
2024-03-27 14:00:00,77.08,77.12,77.06,77.12,20077.0,77.08,77.12,77.06,77.12,20077.0
2024-03-27 14:05:00,77.11,77.2,77.11,77.17,38547.0,77.11,77.2,77.11,77.17,38547.0
2024-03-27 14:10:00,77.18,77.23,77.18,77.21,30216.0,77.18,77.23,77.18,77.21,30216.0
2024-03-27 14:15:00,77.2,77.2,77.09,77.1,22612.0,77.2,77.2,77.09,77.1,22612.0
2024-03-27 14:20:00,77.1,77.16,77.09,77.15,17587.0,77.1,77.16,77.09,77.15,17587.0
2024-03-27 14:25:00,77.13,77.2,77.11,77.17,48189.0,77.13,77.2,77.11,77.17,48189.0
2024-03-27 14:30:00,77.17,77.25,77.16,77.25,23259.0,77.17,77.25,77.16,77.25,23259.0
2024-03-27 14:35:00,77.24,77.29,77.23,77.28,11750.0,77.24,77.29,77.23,77.28,11750.0
2024-03-27 14:40:00,77.28,77.33,77.27,77.32,41535.0,77.28,77.33,77.27,77.32,41535.0
2024-03-27 14:45:00,77.32,77.35,77.32,77.35,8959.0,77.32,77.35,77.32,77.35,8959.0
2024-03-27 14:50:00,77.35,77.4,77.35,77.4,12935.0,77.35,77.4,77.35,77.4,12935.0
2024-03-27 14:55:00,77.4,77.46,77.4,77.43,23322.0,77.4,77.46,77.4,77.43,23322.0
2024-03-27 15:00:00,77.45,77.46,77.43,77.45,16073.0,77.45,77.46,77.43,77.45,16073.0
2024-03-27 15:05:00,77.45,77.46,77.43,77.44,9569.0,77.45,77.46,77.43,77.44,9569.0
2024-03-27 15:10:00,77.44,77.45,77.39,77.42,7398.0,77.44,77.45,77.39,77.42,7398.0
2024-03-27 15:15:00,77.41,77.42,77.39,77.42,8623.0,77.41,77.42,77.39,77.42,8623.0
2024-03-27 15:20:00,77.42,77.45,77.41,77.43,13173.0,77.42,77.45,77.41,77.43,13173.0
2024-03-27 15:25:00,77.43,77.44,77.4,77.41,16781.0,77.43,77.44,77.4,77.41,16781.0
2024-03-27 15:30:00,77.41,77.46,77.4,77.45,121250.0,77.41,77.46,77.4,77.45,121250.0
2024-03-27 15:35:00,77.44,77.5,77.43,77.49,18738.0,77.44,77.5,77.43,77.49,18738.0
2024-03-27 15:40:00,77.49,77.51,77.49,77.49,14229.0,77.49,77.51,77.49,77.49,14229.0
2024-03-27 15:45:00,77.5,77.5,77.47,77.49,40977.0,77.5,77.5,77.47,77.49,40977.0
2024-03-27 15:50:00,77.5,77.51,77.48,77.51,63534.0,77.5,77.51,77.48,77.51,63534.0
2024-03-27 15:55:00,77.51,77.54,77.49,77.53,101718.0,77.51,77.54,77.49,77.53,101718.0
2024-03-28 09:30:00,78.27,78.38,78.23,78.31,37705.0,78.27,78.38,78.23,78.31,37705.0
2024-03-28 09:35:00,78.31,78.34,78.21,78.27,85492.0,78.31,78.34,78.21,78.27,85492.0
2024-03-28 09:40:00,78.28,78.34,78.24,78.24,53376.0,78.28,78.34,78.24,78.24,53376.0
2024-03-28 09:45:00,78.22,78.22,78.05,78.08,85211.0,78.22,78.22,78.05,78.08,85211.0
2024-03-28 09:50:00,78.08,78.2,78.07,78.15,74839.0,78.08,78.2,78.07,78.15,74839.0
2024-03-28 09:55:00,78.15,78.19,78.15,78.17,33394.0,78.15,78.19,78.15,78.17,33394.0
2024-03-28 10:00:00,78.15,78.25,78.11,78.21,76468.0,78.15,78.25,78.11,78.21,76468.0
2024-03-28 10:05:00,78.19,78.27,78.1,78.16,60659.0,78.19,78.27,78.1,78.16,60659.0
2024-03-28 10:10:00,78.15,78.15,78.02,78.15,92136.0,78.15,78.15,78.02,78.15,92136.0
2024-03-28 10:15:00,78.15,78.21,78.09,78.1,30020.0,78.15,78.21,78.09,78.1,30020.0
2024-03-28 10:20:00,78.11,78.16,78.08,78.12,33513.0,78.11,78.16,78.08,78.12,33513.0
2024-03-28 10:25:00,78.11,78.22,78.1,78.21,32842.0,78.11,78.22,78.1,78.21,32842.0
2024-03-28 10:30:00,78.21,78.22,78.08,78.13,17191.0,78.21,78.22,78.08,78.13,17191.0
2024-03-28 10:35:00,78.13,78.18,78.07,78.17,20573.0,78.13,78.18,78.07,78.17,20573.0
2024-03-28 10:40:00,78.19,78.24,78.1,78.12,59154.0,78.19,78.24,78.1,78.12,59154.0
2024-03-28 10:45:00,78.13,78.25,78.1,78.22,47528.0,78.13,78.25,78.1,78.22,47528.0
2024-03-28 10:50:00,78.22,78.41,78.18,78.38,68332.0,78.22,78.41,78.18,78.38,68332.0
2024-03-28 10:55:00,78.38,78.43,78.35,78.43,32059.0,78.38,78.43,78.35,78.43,32059.0
2024-03-28 11:00:00,78.43,78.51,78.43,78.48,55947.0,78.43,78.51,78.43,78.48,55947.0
2024-03-28 11:05:00,78.49,78.51,78.3,78.32,93244.0,78.49,78.51,78.3,78.32,93244.0
2024-03-28 11:10:00,78.33,78.35,78.28,78.33,30583.0,78.33,78.35,78.28,78.33,30583.0
2024-03-28 11:15:00,78.32,78.34,78.28,78.33,50239.0,78.32,78.34,78.28,78.33,50239.0
2024-03-28 11:20:00,78.33,78.43,78.33,78.36,83783.0,78.33,78.43,78.33,78.36,83783.0
2024-03-28 11:25:00,78.36,78.41,78.36,78.4,31215.0,78.36,78.41,78.36,78.4,31215.0
2024-03-28 11:30:00,78.39,78.4,78.25,78.26,65421.0,78.39,78.4,78.25,78.26,65421.0
2024-03-28 11:35:00,78.25,78.3,78.23,78.29,59639.0,78.25,78.3,78.23,78.29,59639.0
2024-03-28 11:40:00,78.3,78.49,78.3,78.44,95450.0,78.3,78.49,78.3,78.44,95450.0
2024-03-28 11:45:00,78.44,78.47,78.33,78.33,51398.0,78.44,78.47,78.33,78.33,51398.0
2024-03-28 11:50:00,78.34,78.47,78.34,78.47,35051.0,78.34,78.47,78.34,78.47,35051.0
2024-03-28 11:55:00,78.48,78.49,78.38,78.38,28160.0,78.48,78.49,78.38,78.38,28160.0
2024-03-28 12:00:00,78.36,78.39,78.32,78.36,22556.0,78.36,78.39,78.32,78.36,22556.0
2024-03-28 12:05:00,78.35,78.35,78.25,78.28,11546.0,78.35,78.35,78.25,78.28,11546.0
2024-03-28 12:10:00,78.28,78.42,78.28,78.42,26018.0,78.28,78.42,78.28,78.42,26018.0
2024-03-28 12:15:00,78.42,78.42,78.29,78.41,32776.0,78.42,78.42,78.29,78.41,32776.0
2024-03-28 12:20:00,78.41,78.43,78.37,78.4,12993.0,78.41,78.43,78.37,78.4,12993.0
2024-03-28 12:25:00,78.42,78.48,78.42,78.46,20845.0,78.42,78.48,78.42,78.46,20845.0
2024-03-28 12:30:00,78.46,78.55,78.45,78.52,29992.0,78.46,78.55,78.45,78.52,29992.0
2024-03-28 12:35:00,78.53,78.6,78.53,78.56,26143.0,78.53,78.6,78.53,78.56,26143.0
2024-03-28 12:40:00,78.56,78.64,78.56,78.61,34805.0,78.56,78.64,78.56,78.61,34805.0
2024-03-28 12:45:00,78.61,78.61,78.49,78.49,22136.0,78.61,78.61,78.49,78.49,22136.0
2024-03-28 12:50:00,78.5,78.57,78.49,78.51,19030.0,78.5,78.57,78.49,78.51,19030.0
2024-03-28 12:55:00,78.53,78.55,78.49,78.53,32878.0,78.53,78.55,78.49,78.53,32878.0
2024-03-28 13:00:00,78.54,78.57,78.47,78.57,34911.0,78.54,78.57,78.47,78.57,34911.0
2024-03-28 13:05:00,78.56,78.61,78.51,78.55,43398.0,78.56,78.61,78.51,78.55,43398.0
2024-03-28 13:10:00,78.56,78.57,78.53,78.56,16422.0,78.56,78.57,78.53,78.56,16422.0
2024-03-28 13:15:00,78.56,78.57,78.52,78.52,25417.0,78.56,78.57,78.52,78.52,25417.0
2024-03-28 13:20:00,78.52,78.55,78.47,78.5,18240.0,78.52,78.55,78.47,78.5,18240.0
2024-03-28 13:25:00,78.5,78.55,78.5,78.53,11040.0,78.5,78.55,78.5,78.53,11040.0
2024-03-28 13:30:00,78.53,78.67,78.52,78.63,42008.0,78.53,78.67,78.52,78.63,42008.0
2024-03-28 13:35:00,78.64,78.73,78.63,78.72,45045.0,78.64,78.73,78.63,78.72,45045.0
2024-03-28 13:40:00,78.7,78.73,78.67,78.71,27245.0,78.7,78.73,78.67,78.71,27245.0
2024-03-28 13:45:00,78.72,78.77,78.72,78.74,31213.0,78.72,78.77,78.72,78.74,31213.0
2024-03-28 13:50:00,78.74,78.77,78.67,78.71,30546.0,78.74,78.77,78.67,78.71,30546.0
2024-03-28 13:55:00,78.7,78.81,78.7,78.78,58600.0,78.7,78.81,78.7,78.78,58600.0
2024-03-28 14:00:00,78.77,78.77,78.71,78.74,29182.0,78.77,78.77,78.71,78.74,29182.0
2024-03-28 14:05:00,78.74,78.79,78.72,78.78,41233.0,78.74,78.79,78.72,78.78,41233.0
2024-03-28 14:10:00,78.78,78.85,78.78,78.79,64203.0,78.78,78.85,78.78,78.79,64203.0
2024-03-28 14:15:00,78.8,78.84,78.76,78.84,60734.0,78.8,78.84,78.76,78.84,60734.0
2024-03-28 14:20:00,78.83,78.9,78.82,78.86,78658.0,78.83,78.9,78.82,78.86,78658.0
2024-03-28 14:25:00,78.87,78.94,78.83,78.9,88669.0,78.87,78.94,78.83,78.9,88669.0
2024-03-28 14:30:00,78.9,78.9,78.82,78.86,73141.0,78.9,78.9,78.82,78.86,73141.0
2024-03-28 14:35:00,78.87,78.89,78.82,78.84,45397.0,78.87,78.89,78.82,78.84,45397.0
2024-03-28 14:40:00,78.84,78.89,78.84,78.87,26102.0,78.84,78.89,78.84,78.87,26102.0
2024-03-28 14:45:00,78.87,78.88,78.78,78.79,10043.0,78.87,78.88,78.78,78.79,10043.0
2024-03-28 14:50:00,78.79,78.79,78.75,78.76,13982.0,78.79,78.79,78.75,78.76,13982.0
2024-03-28 14:55:00,78.78,78.8,78.77,78.8,155561.0,78.78,78.8,78.77,78.8,155561.0
2024-03-28 15:00:00,78.81,78.82,78.79,78.82,12463.0,78.81,78.82,78.79,78.82,12463.0
2024-03-28 15:05:00,78.82,78.86,78.82,78.86,7231.0,78.82,78.86,78.82,78.86,7231.0
2024-03-28 15:10:00,78.87,78.87,78.84,78.84,1756.0,78.87,78.87,78.84,78.84,1756.0
2024-03-28 15:15:00,78.84,78.86,78.83,78.85,4946.0,78.84,78.86,78.83,78.85,4946.0
2024-03-28 15:20:00,78.86,78.87,78.85,78.87,2300.0,78.86,78.87,78.85,78.87,2300.0
2024-03-28 15:25:00,78.86,78.87,78.83,78.83,8383.0,78.86,78.87,78.83,78.83,8383.0
2024-03-28 15:30:00,78.83,78.85,78.83,78.84,9377.0,78.83,78.85,78.83,78.84,9377.0
2024-03-28 15:35:00,78.83,78.84,78.8,78.81,59317.0,78.83,78.84,78.8,78.81,59317.0
2024-03-28 15:40:00,78.81,78.81,78.73,78.76,410110.0,78.81,78.81,78.73,78.76,410110.0
2024-03-28 15:45:00,78.75,78.77,78.72,78.75,181365.0,78.75,78.77,78.72,78.75,181365.0
2024-03-28 15:50:00,78.74,78.78,78.71,78.77,216446.0,78.74,78.78,78.71,78.77,216446.0
2024-03-28 15:55:00,78.77,78.77,78.72,78.72,309403.0,78.77,78.77,78.72,78.72,309403.0
2024-04-01 09:30:00,79.08,79.11,78.9,78.95,73643.0,79.08,79.11,78.9,78.95,73643.0
2024-04-01 09:35:00,78.94,78.98,78.81,78.95,60958.0,78.94,78.98,78.81,78.95,60958.0
2024-04-01 09:40:00,78.96,79.08,78.92,78.99,48527.0,78.96,79.08,78.92,78.99,48527.0
2024-04-01 09:45:00,79.0,79.0,78.8,78.84,81559.0,79.0,79.0,78.8,78.84,81559.0
2024-04-01 09:50:00,78.83,78.94,78.82,78.88,31961.0,78.83,78.94,78.82,78.88,31961.0
2024-04-01 09:55:00,78.88,79.04,78.85,78.99,38815.0,78.88,79.04,78.85,78.99,38815.0
2024-04-01 10:00:00,78.97,79.13,78.94,79.03,43850.0,78.97,79.13,78.94,79.03,43850.0
2024-04-01 10:05:00,79.04,79.05,78.89,79.05,49477.0,79.04,79.05,78.89,79.05,49477.0
2024-04-01 10:10:00,79.07,79.16,79.01,79.11,23612.0,79.07,79.16,79.01,79.11,23612.0
2024-04-01 10:15:00,79.09,79.14,79.0,79.05,64813.0,79.09,79.14,79.0,79.05,64813.0
2024-04-01 10:20:00,79.05,79.18,79.03,79.13,37697.0,79.05,79.18,79.03,79.13,37697.0
2024-04-01 10:25:00,79.13,79.27,79.1,79.23,52169.0,79.13,79.27,79.1,79.23,52169.0
2024-04-01 10:30:00,79.25,79.54,79.24,79.44,93374.0,79.25,79.54,79.24,79.44,93374.0
2024-04-01 10:35:00,79.44,79.56,79.35,79.55,120354.0,79.44,79.56,79.35,79.55,120354.0
2024-04-01 10:40:00,79.56,79.65,79.54,79.6,79062.0,79.56,79.65,79.54,79.6,79062.0
2024-04-01 10:45:00,79.6,79.63,79.44,79.56,61602.0,79.6,79.63,79.44,79.56,61602.0
2024-04-01 10:50:00,79.55,79.68,79.53,79.63,42046.0,79.55,79.68,79.53,79.63,42046.0
2024-04-01 10:55:00,79.62,79.69,79.58,79.67,46981.0,79.62,79.69,79.58,79.67,46981.0
2024-04-01 11:00:00,79.67,79.79,79.63,79.7,37148.0,79.67,79.79,79.63,79.7,37148.0
2024-04-01 11:05:00,79.72,79.74,79.68,79.71,12269.0,79.72,79.74,79.68,79.71,12269.0
2024-04-01 11:10:00,79.7,79.94,79.7,79.9,148484.0,79.7,79.94,79.7,79.9,148484.0
2024-04-01 11:15:00,79.92,79.98,79.86,79.97,69545.0,79.92,79.98,79.86,79.97,69545.0
2024-04-01 11:20:00,79.96,80.11,79.81,79.9,243366.0,79.96,80.11,79.81,79.9,243366.0
2024-04-01 11:25:00,79.91,80.0,79.86,79.99,203506.0,79.91,80.0,79.86,79.99,203506.0
2024-04-01 11:30:00,79.98,80.0,79.79,79.84,137872.0,79.98,80.0,79.79,79.84,137872.0
2024-04-01 11:35:00,79.84,79.92,79.84,79.91,38232.0,79.84,79.92,79.84,79.91,38232.0
2024-04-01 11:40:00,79.9,79.94,79.82,79.87,18184.0,79.9,79.94,79.82,79.87,18184.0
2024-04-01 11:45:00,79.89,79.91,79.8,79.8,15438.0,79.89,79.91,79.8,79.8,15438.0
2024-04-01 11:50:00,79.79,79.95,79.78,79.94,14691.0,79.79,79.95,79.78,79.94,14691.0
2024-04-01 11:55:00,79.95,80.01,79.94,79.95,21326.0,79.95,80.01,79.94,79.95,21326.0
2024-04-01 12:00:00,79.96,80.1,79.95,80.02,44288.0,79.96,80.1,79.95,80.02,44288.0
2024-04-01 12:05:00,80.01,80.07,79.94,79.95,32900.0,80.01,80.07,79.94,79.95,32900.0
2024-04-01 12:10:00,79.96,80.03,79.93,80.03,20440.0,79.96,80.03,79.93,80.03,20440.0
2024-04-01 12:15:00,80.04,80.04,79.93,80.0,61045.0,80.04,80.04,79.93,80.0,61045.0
2024-04-01 12:20:00,80.02,80.05,79.99,80.05,53113.0,80.02,80.05,79.99,80.05,53113.0
2024-04-01 12:25:00,80.06,80.12,80.04,80.12,30714.0,80.06,80.12,80.04,80.12,30714.0
2024-04-01 12:30:00,80.1,80.19,80.1,80.15,31207.0,80.1,80.19,80.1,80.15,31207.0
2024-04-01 12:35:00,80.16,80.19,80.13,80.17,27506.0,80.16,80.19,80.13,80.17,27506.0
2024-04-01 12:40:00,80.18,80.18,80.02,80.02,25747.0,80.18,80.18,80.02,80.02,25747.0
2024-04-01 12:45:00,80.03,80.13,79.98,80.13,33359.0,80.03,80.13,79.98,80.13,33359.0
2024-04-01 12:50:00,80.14,80.2,80.07,80.1,37708.0,80.14,80.2,80.07,80.1,37708.0
2024-04-01 12:55:00,80.11,80.16,80.05,80.11,31938.0,80.11,80.16,80.05,80.11,31938.0
2024-04-01 13:00:00,80.11,80.11,79.9,79.9,55882.0,80.11,80.11,79.9,79.9,55882.0
2024-04-01 13:05:00,79.9,79.9,79.65,79.66,89070.0,79.9,79.9,79.65,79.66,89070.0
2024-04-01 13:10:00,79.65,79.74,79.64,79.65,37292.0,79.65,79.74,79.64,79.65,37292.0
2024-04-01 13:15:00,79.64,79.66,79.55,79.55,37477.0,79.64,79.66,79.55,79.55,37477.0
2024-04-01 13:20:00,79.55,79.63,79.55,79.59,12615.0,79.55,79.63,79.55,79.59,12615.0
2024-04-01 13:25:00,79.58,79.72,79.58,79.58,12627.0,79.58,79.72,79.58,79.58,12627.0
2024-04-01 13:30:00,79.59,79.85,79.59,79.77,27596.0,79.59,79.85,79.59,79.77,27596.0
2024-04-01 13:35:00,79.76,79.78,79.65,79.66,22315.0,79.76,79.78,79.65,79.66,22315.0
2024-04-01 13:40:00,79.67,79.75,79.66,79.68,20242.0,79.67,79.75,79.66,79.68,20242.0
2024-04-01 13:45:00,79.68,79.7,79.62,79.64,15888.0,79.68,79.7,79.62,79.64,15888.0
2024-04-01 13:50:00,79.63,79.64,79.58,79.6,9305.0,79.63,79.64,79.58,79.6,9305.0
2024-04-01 13:55:00,79.6,79.65,79.57,79.57,14256.0,79.6,79.65,79.57,79.57,14256.0
2024-04-01 14:00:00,79.57,79.6,79.42,79.5,49372.0,79.57,79.6,79.42,79.5,49372.0
2024-04-01 14:05:00,79.51,79.59,79.49,79.54,16332.0,79.51,79.59,79.49,79.54,16332.0
2024-04-01 14:10:00,79.56,79.64,79.49,79.62,22180.0,79.56,79.64,79.49,79.62,22180.0
2024-04-01 14:15:00,79.62,79.63,79.52,79.54,31924.0,79.62,79.63,79.52,79.54,31924.0
2024-04-01 14:20:00,79.54,79.61,79.47,79.48,26637.0,79.54,79.61,79.47,79.48,26637.0
2024-04-01 14:25:00,79.46,79.49,79.36,79.49,53754.0,79.46,79.49,79.36,79.49,53754.0
2024-04-01 14:30:00,79.48,79.53,79.48,79.52,4931.0,79.48,79.53,79.48,79.52,4931.0
2024-04-01 14:35:00,79.54,79.59,79.52,79.53,6022.0,79.54,79.59,79.52,79.53,6022.0
2024-04-01 14:40:00,79.53,79.58,79.53,79.54,10400.0,79.53,79.58,79.53,79.54,10400.0
2024-04-01 14:45:00,79.55,79.58,79.54,79.58,2100.0,79.55,79.58,79.54,79.58,2100.0
2024-04-01 14:50:00,79.57,79.61,79.54,79.58,14189.0,79.57,79.61,79.54,79.58,14189.0
2024-04-01 14:55:00,79.56,79.61,79.56,79.6,4820.0,79.56,79.61,79.56,79.6,4820.0
2024-04-01 15:00:00,79.6,79.62,79.56,79.58,74279.0,79.6,79.62,79.56,79.58,74279.0
2024-04-01 15:05:00,79.58,79.62,79.57,79.62,65860.0,79.58,79.62,79.57,79.62,65860.0
2024-04-01 15:10:00,79.61,79.65,79.61,79.63,31895.0,79.61,79.65,79.61,79.63,31895.0
2024-04-01 15:15:00,79.62,79.62,79.59,79.59,11376.0,79.62,79.62,79.59,79.59,11376.0
2024-04-01 15:20:00,79.6,79.63,79.6,79.63,12983.0,79.6,79.63,79.6,79.63,12983.0
2024-04-01 15:25:00,79.65,79.68,79.64,79.67,6520.0,79.65,79.68,79.64,79.67,6520.0
2024-04-01 15:30:00,79.67,79.7,79.67,79.67,9022.0,79.67,79.7,79.67,79.67,9022.0
2024-04-01 15:35:00,79.67,79.68,79.66,79.66,30405.0,79.67,79.68,79.66,79.66,30405.0
2024-04-01 15:40:00,79.67,79.67,79.64,79.67,25968.0,79.67,79.67,79.64,79.67,25968.0
2024-04-01 15:45:00,79.67,79.67,79.65,79.65,42076.0,79.67,79.67,79.65,79.65,42076.0
2024-04-01 15:50:00,79.66,79.66,79.63,79.63,74472.0,79.66,79.66,79.63,79.63,74472.0
2024-04-01 15:55:00,79.64,79.68,79.63,79.64,180904.0,79.64,79.68,79.63,79.64,180904.0
2024-04-02 09:30:00,80.63,80.65,80.33,80.35,86589.0,80.63,80.65,80.33,80.35,86589.0
2024-04-02 09:35:00,80.31,80.38,80.19,80.34,74555.0,80.31,80.38,80.19,80.34,74555.0
2024-04-02 09:40:00,80.35,80.57,80.33,80.56,76320.0,80.35,80.57,80.33,80.56,76320.0
2024-04-02 09:45:00,80.57,80.58,80.32,80.36,63570.0,80.57,80.58,80.32,80.36,63570.0
2024-04-02 09:50:00,80.36,80.39,80.28,80.35,39530.0,80.36,80.39,80.28,80.35,39530.0
2024-04-02 09:55:00,80.36,80.36,80.24,80.32,39956.0,80.36,80.36,80.24,80.32,39956.0
2024-04-02 10:00:00,80.31,80.53,80.28,80.53,57117.0,80.31,80.53,80.28,80.53,57117.0
2024-04-02 10:05:00,80.53,80.62,80.48,80.52,74455.0,80.53,80.62,80.48,80.52,74455.0
2024-04-02 10:10:00,80.52,80.55,80.41,80.45,64689.0,80.52,80.55,80.41,80.45,64689.0
2024-04-02 10:15:00,80.45,80.47,80.27,80.29,47320.0,80.45,80.47,80.27,80.29,47320.0
2024-04-02 10:20:00,80.3,80.42,80.17,80.2,29342.0,80.3,80.42,80.17,80.2,29342.0
2024-04-02 10:25:00,80.21,80.25,80.16,80.18,56577.0,80.21,80.25,80.16,80.18,56577.0
2024-04-02 10:30:00,80.18,80.2,79.96,80.0,95650.0,80.18,80.2,79.96,80.0,95650.0
2024-04-02 10:35:00,80.0,80.03,79.88,80.03,88375.0,80.0,80.03,79.88,80.03,88375.0
2024-04-02 10:40:00,80.03,80.25,80.03,80.21,54287.0,80.03,80.25,80.03,80.21,54287.0
2024-04-02 10:45:00,80.22,80.35,80.19,80.26,65837.0,80.22,80.35,80.19,80.26,65837.0
2024-04-02 10:50:00,80.26,80.46,80.25,80.42,58252.0,80.26,80.46,80.25,80.42,58252.0
2024-04-02 10:55:00,80.43,80.51,80.38,80.42,36408.0,80.43,80.51,80.38,80.42,36408.0
2024-04-02 11:00:00,80.42,80.5,80.37,80.44,38356.0,80.42,80.5,80.37,80.44,38356.0
2024-04-02 11:05:00,80.45,80.58,80.43,80.47,31814.0,80.45,80.58,80.43,80.47,31814.0
2024-04-02 11:10:00,80.49,80.52,80.42,80.49,18491.0,80.49,80.52,80.42,80.49,18491.0
2024-04-02 11:15:00,80.51,80.53,80.41,80.43,12225.0,80.51,80.53,80.41,80.43,12225.0
2024-04-02 11:20:00,80.41,80.64,80.39,80.62,75919.0,80.41,80.64,80.39,80.62,75919.0
2024-04-02 11:25:00,80.62,80.84,80.61,80.82,84861.0,80.62,80.84,80.61,80.82,84861.0
2024-04-02 11:30:00,80.83,80.88,80.73,80.83,61455.0,80.83,80.88,80.73,80.83,61455.0
2024-04-02 11:35:00,80.8,80.8,80.72,80.74,21241.0,80.8,80.8,80.72,80.74,21241.0
2024-04-02 11:40:00,80.75,80.75,80.61,80.75,88155.0,80.75,80.75,80.61,80.75,88155.0
2024-04-02 11:45:00,80.74,80.75,80.62,80.62,20806.0,80.74,80.75,80.62,80.62,20806.0
2024-04-02 11:50:00,80.61,80.76,80.6,80.72,18593.0,80.61,80.76,80.6,80.72,18593.0
2024-04-02 11:55:00,80.72,80.76,80.7,80.72,13055.0,80.72,80.76,80.7,80.72,13055.0
2024-04-02 12:00:00,80.7,80.7,80.53,80.59,49926.0,80.7,80.7,80.53,80.59,49926.0
2024-04-02 12:05:00,80.59,80.67,80.57,80.58,24530.0,80.59,80.67,80.57,80.58,24530.0
2024-04-02 12:10:00,80.57,80.58,80.5,80.53,10897.0,80.57,80.58,80.5,80.53,10897.0
2024-04-02 12:15:00,80.53,80.55,80.33,80.33,36476.0,80.53,80.55,80.33,80.33,36476.0
2024-04-02 12:20:00,80.34,80.35,80.24,80.3,24708.0,80.34,80.35,80.24,80.3,24708.0
2024-04-02 12:25:00,80.29,80.34,80.27,80.34,7900.0,80.29,80.34,80.27,80.34,7900.0
2024-04-02 12:30:00,80.3,80.34,80.22,80.26,29211.0,80.3,80.34,80.22,80.26,29211.0
2024-04-02 12:35:00,80.26,80.26,80.19,80.23,11666.0,80.26,80.26,80.19,80.23,11666.0
2024-04-02 12:40:00,80.23,80.27,80.06,80.06,44407.0,80.23,80.27,80.06,80.06,44407.0
2024-04-02 12:45:00,80.07,80.09,79.98,80.06,84418.0,80.07,80.09,79.98,80.06,84418.0
2024-04-02 12:50:00,80.1,80.24,80.1,80.19,25985.0,80.1,80.24,80.1,80.19,25985.0
2024-04-02 12:55:00,80.2,80.23,80.17,80.23,16596.0,80.2,80.23,80.17,80.23,16596.0
2024-04-02 13:00:00,80.23,80.38,80.23,80.36,39785.0,80.23,80.38,80.23,80.36,39785.0
2024-04-02 13:05:00,80.38,80.41,80.35,80.38,38505.0,80.38,80.41,80.35,80.38,38505.0
2024-04-02 13:10:00,80.38,80.42,80.34,80.4,42599.0,80.38,80.42,80.34,80.4,42599.0
2024-04-02 13:15:00,80.41,80.47,80.41,80.42,23202.0,80.41,80.47,80.41,80.42,23202.0
2024-04-02 13:20:00,80.45,80.53,80.45,80.49,38796.0,80.45,80.53,80.45,80.49,38796.0
2024-04-02 13:25:00,80.49,80.53,80.44,80.52,44849.0,80.49,80.53,80.44,80.52,44849.0
2024-04-02 13:30:00,80.52,80.6,80.49,80.59,41313.0,80.52,80.6,80.49,80.59,41313.0
2024-04-02 13:35:00,80.59,80.59,80.54,80.59,40952.0,80.59,80.59,80.54,80.59,40952.0
2024-04-02 13:40:00,80.57,80.64,80.52,80.64,44770.0,80.57,80.64,80.52,80.64,44770.0
2024-04-02 13:45:00,80.64,80.69,80.63,80.69,33512.0,80.64,80.69,80.63,80.69,33512.0
2024-04-02 13:50:00,80.7,80.72,80.6,80.6,50226.0,80.7,80.72,80.6,80.6,50226.0
2024-04-02 13:55:00,80.61,80.68,80.61,80.67,27253.0,80.61,80.68,80.61,80.67,27253.0
2024-04-02 14:00:00,80.66,80.71,80.61,80.71,38281.0,80.66,80.71,80.61,80.71,38281.0
2024-04-02 14:05:00,80.72,80.8,80.72,80.8,33761.0,80.72,80.8,80.72,80.8,33761.0
2024-04-02 14:10:00,80.8,80.8,80.71,80.75,34993.0,80.8,80.8,80.71,80.75,34993.0
2024-04-02 14:15:00,80.76,80.83,80.73,80.75,82919.0,80.76,80.83,80.73,80.75,82919.0
2024-04-02 14:20:00,80.75,80.78,80.72,80.75,31425.0,80.75,80.78,80.72,80.75,31425.0
2024-04-02 14:25:00,80.75,80.84,80.69,80.83,111294.0,80.75,80.84,80.69,80.83,111294.0
2024-04-02 14:30:00,80.82,80.87,80.8,80.81,25481.0,80.82,80.87,80.8,80.81,25481.0
2024-04-02 14:35:00,80.81,80.84,80.8,80.81,11101.0,80.81,80.84,80.8,80.81,11101.0
2024-04-02 14:40:00,80.8,80.85,80.79,80.85,9385.0,80.8,80.85,80.79,80.85,9385.0
2024-04-02 14:45:00,80.86,80.92,80.84,80.88,47577.0,80.86,80.92,80.84,80.88,47577.0
2024-04-02 14:50:00,80.89,80.91,80.85,80.86,22797.0,80.89,80.91,80.85,80.86,22797.0
2024-04-02 14:55:00,80.87,80.89,80.85,80.89,9397.0,80.87,80.89,80.85,80.89,9397.0
2024-04-02 15:00:00,80.87,80.91,80.87,80.9,9954.0,80.87,80.91,80.87,80.9,9954.0
2024-04-02 15:05:00,80.91,80.91,80.87,80.9,6042.0,80.91,80.91,80.87,80.9,6042.0
2024-04-02 15:10:00,80.91,80.91,80.86,80.87,13158.0,80.91,80.91,80.86,80.87,13158.0
2024-04-02 15:15:00,80.88,80.9,80.81,80.81,46892.0,80.88,80.9,80.81,80.81,46892.0
2024-04-02 15:20:00,80.81,80.81,80.79,80.8,12006.0,80.81,80.81,80.79,80.8,12006.0
2024-04-02 15:25:00,80.79,80.82,80.77,80.81,25131.0,80.79,80.82,80.77,80.81,25131.0
2024-04-02 15:30:00,80.82,80.83,80.8,80.81,14100.0,80.82,80.83,80.8,80.81,14100.0
2024-04-02 15:35:00,80.81,80.82,80.77,80.81,88538.0,80.81,80.82,80.77,80.81,88538.0
2024-04-02 15:40:00,80.81,80.83,80.8,80.83,42038.0,80.81,80.83,80.8,80.83,42038.0
2024-04-02 15:45:00,80.82,80.85,80.81,80.82,62723.0,80.82,80.85,80.81,80.82,62723.0
2024-04-02 15:50:00,80.83,80.83,80.8,80.8,363689.0,80.83,80.83,80.8,80.8,363689.0
2024-04-02 15:55:00,80.81,80.82,80.77,80.8,159173.0,80.81,80.82,80.77,80.8,159173.0
2024-04-03 09:30:00,81.29,81.34,81.23,81.26,52742.0,81.29,81.34,81.23,81.26,52742.0
2024-04-03 09:35:00,81.24,81.4,81.19,81.39,37931.0,81.24,81.4,81.19,81.39,37931.0
2024-04-03 09:40:00,81.41,81.49,81.34,81.44,35624.0,81.41,81.49,81.34,81.44,35624.0
2024-04-03 09:45:00,81.44,81.46,81.39,81.44,36773.0,81.44,81.46,81.39,81.44,36773.0
2024-04-03 09:50:00,81.44,81.48,81.42,81.44,21433.0,81.44,81.48,81.42,81.44,21433.0
2024-04-03 09:55:00,81.44,81.44,81.36,81.38,21080.0,81.44,81.44,81.36,81.38,21080.0
2024-04-03 10:00:00,81.42,81.56,81.4,81.41,63043.0,81.42,81.56,81.4,81.41,63043.0
2024-04-03 10:05:00,81.4,81.46,81.34,81.41,38691.0,81.4,81.46,81.34,81.41,38691.0
2024-04-03 10:10:00,81.42,81.59,81.39,81.59,33006.0,81.42,81.59,81.39,81.59,33006.0
2024-04-03 10:15:00,81.6,81.68,81.47,81.67,72311.0,81.6,81.68,81.47,81.67,72311.0
2024-04-03 10:20:00,81.66,81.82,81.64,81.76,64661.0,81.66,81.82,81.64,81.76,64661.0
2024-04-03 10:25:00,81.75,81.76,81.54,81.55,42397.0,81.75,81.76,81.54,81.55,42397.0
2024-04-03 10:30:00,81.54,81.56,81.34,81.45,140313.0,81.54,81.56,81.34,81.45,140313.0
2024-04-03 10:35:00,81.48,81.65,81.43,81.43,39863.0,81.48,81.65,81.43,81.43,39863.0
2024-04-03 10:40:00,81.47,81.48,81.34,81.41,37891.0,81.47,81.48,81.34,81.41,37891.0
2024-04-03 10:45:00,81.39,81.43,81.32,81.43,70003.0,81.39,81.43,81.32,81.43,70003.0
2024-04-03 10:50:00,81.46,81.62,81.46,81.58,71094.0,81.46,81.62,81.46,81.58,71094.0
2024-04-03 10:55:00,81.59,81.62,81.41,81.44,67458.0,81.59,81.62,81.41,81.44,67458.0
2024-04-03 11:00:00,81.43,81.43,81.36,81.4,31452.0,81.43,81.43,81.36,81.4,31452.0
2024-04-03 11:05:00,81.39,81.46,81.37,81.45,22727.0,81.39,81.46,81.37,81.45,22727.0
2024-04-03 11:10:00,81.44,81.6,81.4,81.57,35512.0,81.44,81.6,81.4,81.57,35512.0
2024-04-03 11:15:00,81.57,81.61,81.46,81.48,25551.0,81.57,81.61,81.46,81.48,25551.0
2024-04-03 11:20:00,81.48,81.62,81.48,81.61,35147.0,81.48,81.62,81.48,81.61,35147.0
2024-04-03 11:25:00,81.61,81.62,81.48,81.52,46191.0,81.61,81.62,81.48,81.52,46191.0
2024-04-03 11:30:00,81.52,81.53,81.44,81.45,29363.0,81.52,81.53,81.44,81.45,29363.0
2024-04-03 11:35:00,81.48,81.57,81.48,81.56,24881.0,81.48,81.57,81.48,81.56,24881.0
2024-04-03 11:40:00,81.56,81.6,81.42,81.43,28422.0,81.56,81.6,81.42,81.43,28422.0
2024-04-03 11:45:00,81.43,81.45,81.32,81.36,25748.0,81.43,81.45,81.32,81.36,25748.0
2024-04-03 11:50:00,81.37,81.42,81.33,81.34,14648.0,81.37,81.42,81.33,81.34,14648.0
2024-04-03 11:55:00,81.34,81.46,81.34,81.45,13174.0,81.34,81.46,81.34,81.45,13174.0
2024-04-03 12:00:00,81.44,81.51,81.43,81.5,5412.0,81.44,81.51,81.43,81.5,5412.0
2024-04-03 12:05:00,81.51,81.55,81.48,81.51,14583.0,81.51,81.55,81.48,81.51,14583.0
2024-04-03 12:10:00,81.5,81.51,81.35,81.39,9779.0,81.5,81.51,81.35,81.39,9779.0
2024-04-03 12:15:00,81.39,81.43,81.35,81.35,11563.0,81.39,81.43,81.35,81.35,11563.0
2024-04-03 12:20:00,81.34,81.36,81.29,81.3,34198.0,81.34,81.36,81.29,81.3,34198.0
2024-04-03 12:25:00,81.29,81.3,81.22,81.25,30367.0,81.29,81.3,81.22,81.25,30367.0
2024-04-03 12:30:00,81.23,81.32,81.22,81.28,16939.0,81.23,81.32,81.22,81.28,16939.0
2024-04-03 12:35:00,81.28,81.36,81.26,81.27,16109.0,81.28,81.36,81.26,81.27,16109.0
2024-04-03 12:40:00,81.28,81.36,81.27,81.33,25209.0,81.28,81.36,81.27,81.33,25209.0
2024-04-03 12:45:00,81.3,81.3,81.12,81.22,42453.0,81.3,81.3,81.12,81.22,42453.0
2024-04-03 12:50:00,81.24,81.43,81.23,81.42,22702.0,81.24,81.43,81.23,81.42,22702.0
2024-04-03 12:55:00,81.42,81.43,81.36,81.38,12852.0,81.42,81.43,81.36,81.38,12852.0
2024-04-03 13:00:00,81.37,81.43,81.37,81.41,4458.0,81.37,81.43,81.37,81.41,4458.0
2024-04-03 13:05:00,81.4,81.45,81.38,81.42,8597.0,81.4,81.45,81.38,81.42,8597.0
2024-04-03 13:10:00,81.43,81.43,81.36,81.39,6775.0,81.43,81.43,81.36,81.39,6775.0
2024-04-03 13:15:00,81.38,81.46,81.36,81.45,12563.0,81.38,81.46,81.36,81.45,12563.0
2024-04-03 13:20:00,81.46,81.5,81.44,81.47,7778.0,81.46,81.5,81.44,81.47,7778.0
2024-04-03 13:25:00,81.49,81.55,81.46,81.55,9252.0,81.49,81.55,81.46,81.55,9252.0
2024-04-03 13:30:00,81.55,81.63,81.54,81.58,19338.0,81.55,81.63,81.54,81.58,19338.0
2024-04-03 13:35:00,81.59,81.59,81.48,81.51,15978.0,81.59,81.59,81.48,81.51,15978.0
2024-04-03 13:40:00,81.49,81.52,81.44,81.5,31958.0,81.49,81.52,81.44,81.5,31958.0
2024-04-03 13:45:00,81.5,81.52,81.47,81.47,20205.0,81.5,81.52,81.47,81.47,20205.0
2024-04-03 13:50:00,81.47,81.47,81.42,81.45,22220.0,81.47,81.47,81.42,81.45,22220.0
2024-04-03 13:55:00,81.45,81.48,81.35,81.38,41453.0,81.45,81.48,81.35,81.38,41453.0
2024-04-03 14:00:00,81.38,81.39,81.29,81.31,37565.0,81.38,81.39,81.29,81.31,37565.0
2024-04-03 14:05:00,81.29,81.32,81.25,81.27,85810.0,81.29,81.32,81.25,81.27,85810.0
2024-04-03 14:10:00,81.27,81.33,81.25,81.33,21949.0,81.27,81.33,81.25,81.33,21949.0
2024-04-03 14:15:00,81.32,81.33,81.12,81.13,26318.0,81.32,81.33,81.12,81.13,26318.0
2024-04-03 14:20:00,81.13,81.22,81.1,81.14,85414.0,81.13,81.22,81.1,81.14,85414.0
2024-04-03 14:25:00,81.15,81.21,81.09,81.11,50143.0,81.15,81.21,81.09,81.11,50143.0
2024-04-03 14:30:00,81.11,81.18,81.1,81.16,19572.0,81.11,81.18,81.1,81.16,19572.0
2024-04-03 14:35:00,81.16,81.22,81.15,81.21,15207.0,81.16,81.22,81.15,81.21,15207.0
2024-04-03 14:40:00,81.21,81.21,81.18,81.18,8783.0,81.21,81.21,81.18,81.18,8783.0
2024-04-03 14:45:00,81.19,81.19,81.14,81.14,4552.0,81.19,81.19,81.14,81.14,4552.0
2024-04-03 14:50:00,81.15,81.18,81.14,81.16,33017.0,81.15,81.18,81.14,81.16,33017.0
2024-04-03 14:55:00,81.15,81.18,81.14,81.16,26705.0,81.15,81.18,81.14,81.16,26705.0
2024-04-03 15:00:00,81.16,81.19,81.14,81.17,26956.0,81.16,81.19,81.14,81.17,26956.0
2024-04-03 15:05:00,81.17,81.19,81.16,81.17,8437.0,81.17,81.19,81.16,81.17,8437.0
2024-04-03 15:10:00,81.17,81.2,81.14,81.15,33015.0,81.17,81.2,81.14,81.15,33015.0
2024-04-03 15:15:00,81.14,81.17,81.12,81.15,56560.0,81.14,81.17,81.12,81.15,56560.0
2024-04-03 15:20:00,81.15,81.17,81.14,81.15,6077.0,81.15,81.17,81.14,81.15,6077.0
2024-04-03 15:25:00,81.15,81.19,81.14,81.19,25805.0,81.15,81.19,81.14,81.19,25805.0
2024-04-03 15:30:00,81.18,81.19,81.14,81.16,20837.0,81.18,81.19,81.14,81.16,20837.0
2024-04-03 15:35:00,81.17,81.2,81.16,81.2,23384.0,81.17,81.2,81.16,81.2,23384.0
2024-04-03 15:40:00,81.2,81.23,81.18,81.23,33962.0,81.2,81.23,81.18,81.23,33962.0
2024-04-03 15:45:00,81.23,81.26,81.22,81.25,71117.0,81.23,81.26,81.22,81.25,71117.0
2024-04-03 15:50:00,81.26,81.27,81.24,81.26,72433.0,81.26,81.27,81.24,81.26,72433.0
2024-04-03 15:55:00,81.26,81.26,81.21,81.22,195450.0,81.26,81.26,81.21,81.22,195450.0
2024-04-04 09:30:00,81.07,81.2,80.97,81.01,55739.0,81.07,81.2,80.97,81.01,55739.0
2024-04-04 09:35:00,81.0,81.06,80.86,80.9,80864.0,81.0,81.06,80.86,80.9,80864.0
2024-04-04 09:40:00,80.91,81.02,80.84,81.01,53564.0,80.91,81.02,80.84,81.01,53564.0
2024-04-04 09:45:00,80.99,81.1,80.99,81.03,47183.0,80.99,81.1,80.99,81.03,47183.0
2024-04-04 09:50:00,81.02,81.13,81.01,81.08,72043.0,81.02,81.13,81.01,81.08,72043.0
2024-04-04 09:55:00,81.09,81.17,81.05,81.12,49496.0,81.09,81.17,81.05,81.12,49496.0
2024-04-04 10:00:00,81.12,81.16,81.04,81.13,71025.0,81.12,81.16,81.04,81.13,71025.0
2024-04-04 10:05:00,81.13,81.18,81.0,81.09,165297.0,81.13,81.18,81.0,81.09,165297.0
2024-04-04 10:10:00,81.1,81.16,81.05,81.09,54921.0,81.1,81.16,81.05,81.09,54921.0
2024-04-04 10:15:00,81.11,81.11,80.92,81.03,121652.0,81.11,81.11,80.92,81.03,121652.0
2024-04-04 10:20:00,81.04,81.15,80.97,81.15,72891.0,81.04,81.15,80.97,81.15,72891.0
2024-04-04 10:25:00,81.14,81.15,80.95,80.97,82456.0,81.14,81.15,80.95,80.97,82456.0
2024-04-04 10:30:00,80.95,81.07,80.95,81.05,44882.0,80.95,81.07,80.95,81.05,44882.0
2024-04-04 10:35:00,81.04,81.1,80.97,81.1,37869.0,81.04,81.1,80.97,81.1,37869.0
2024-04-04 10:40:00,81.1,81.12,81.06,81.1,16221.0,81.1,81.12,81.06,81.1,16221.0
2024-04-04 10:45:00,81.11,81.12,80.91,80.91,93022.0,81.11,81.12,80.91,80.91,93022.0
2024-04-04 10:50:00,80.91,81.01,80.9,80.99,36527.0,80.91,81.01,80.9,80.99,36527.0
2024-04-04 10:55:00,80.98,81.0,80.91,80.96,48942.0,80.98,81.0,80.91,80.96,48942.0
2024-04-04 11:00:00,80.93,80.98,80.89,80.94,40289.0,80.93,80.98,80.89,80.94,40289.0
2024-04-04 11:05:00,80.95,80.98,80.87,80.93,32736.0,80.95,80.98,80.87,80.93,32736.0
2024-04-04 11:10:00,80.94,81.02,80.92,80.99,62382.0,80.94,81.02,80.92,80.99,62382.0
2024-04-04 11:15:00,81.0,81.0,80.89,80.95,28941.0,81.0,81.0,80.89,80.95,28941.0
2024-04-04 11:20:00,80.94,80.96,80.9,80.92,23084.0,80.94,80.96,80.9,80.92,23084.0
2024-04-04 11:25:00,80.91,80.94,80.82,80.87,118380.0,80.91,80.94,80.82,80.87,118380.0
2024-04-04 11:30:00,80.87,80.89,80.83,80.89,92351.0,80.87,80.89,80.83,80.89,92351.0
2024-04-04 11:35:00,80.89,80.89,80.81,80.85,32774.0,80.89,80.89,80.81,80.85,32774.0
2024-04-04 11:40:00,80.84,80.91,80.82,80.9,27898.0,80.84,80.91,80.82,80.9,27898.0
2024-04-04 11:45:00,80.9,80.91,80.84,80.85,15303.0,80.9,80.91,80.84,80.85,15303.0
2024-04-04 11:50:00,80.85,80.87,80.75,80.75,26106.0,80.85,80.87,80.75,80.75,26106.0
2024-04-04 11:55:00,80.75,80.8,80.74,80.76,55898.0,80.75,80.8,80.74,80.76,55898.0
2024-04-04 12:00:00,80.76,80.76,80.65,80.66,55111.0,80.76,80.76,80.65,80.66,55111.0
2024-04-04 12:05:00,80.65,80.69,80.53,80.55,123943.0,80.65,80.69,80.53,80.55,123943.0
2024-04-04 12:10:00,80.55,80.56,80.43,80.55,40571.0,80.55,80.56,80.43,80.55,40571.0
2024-04-04 12:15:00,80.55,80.64,80.54,80.58,57619.0,80.55,80.64,80.54,80.58,57619.0
2024-04-04 12:20:00,80.58,80.65,80.57,80.62,30980.0,80.58,80.65,80.57,80.62,30980.0
2024-04-04 12:25:00,80.61,80.64,80.59,80.62,14465.0,80.61,80.64,80.59,80.62,14465.0
2024-04-04 12:30:00,80.62,80.74,80.61,80.73,26428.0,80.62,80.74,80.61,80.73,26428.0
2024-04-04 12:35:00,80.74,80.78,80.62,80.7,49973.0,80.74,80.78,80.62,80.7,49973.0
2024-04-04 12:40:00,80.71,80.78,80.69,80.77,17831.0,80.71,80.78,80.69,80.77,17831.0
2024-04-04 12:45:00,80.77,80.81,80.74,80.79,7818.0,80.77,80.81,80.74,80.79,7818.0
2024-04-04 12:50:00,80.82,80.86,80.82,80.82,19362.0,80.82,80.86,80.82,80.82,19362.0
2024-04-04 12:55:00,80.84,80.91,80.83,80.88,19059.0,80.84,80.91,80.83,80.88,19059.0
2024-04-04 13:00:00,80.87,80.93,80.86,80.88,32809.0,80.87,80.93,80.86,80.88,32809.0
2024-04-04 13:05:00,80.87,80.88,80.8,80.86,47659.0,80.87,80.88,80.8,80.86,47659.0
2024-04-04 13:10:00,80.87,80.88,80.83,80.86,26436.0,80.87,80.88,80.83,80.86,26436.0
2024-04-04 13:15:00,80.85,80.92,80.85,80.89,23261.0,80.85,80.92,80.85,80.89,23261.0
2024-04-04 13:20:00,80.89,80.92,80.87,80.92,22229.0,80.89,80.92,80.87,80.92,22229.0
2024-04-04 13:25:00,80.93,80.94,80.86,80.89,45602.0,80.93,80.94,80.86,80.89,45602.0
2024-04-04 13:30:00,80.88,80.98,80.86,80.95,53625.0,80.88,80.98,80.86,80.95,53625.0
2024-04-04 13:35:00,80.94,80.98,80.92,80.95,14472.0,80.94,80.98,80.92,80.95,14472.0
2024-04-04 13:40:00,80.95,81.05,80.9,81.03,25883.0,80.95,81.05,80.9,81.03,25883.0
2024-04-04 13:45:00,81.03,81.14,81.03,81.13,107383.0,81.03,81.14,81.03,81.13,107383.0
2024-04-04 13:50:00,81.12,81.24,81.08,81.23,44638.0,81.12,81.24,81.08,81.23,44638.0
2024-04-04 13:55:00,81.24,81.56,81.24,81.5,125269.0,81.24,81.56,81.24,81.5,125269.0
2024-04-04 14:00:00,81.51,81.86,81.51,81.83,120744.0,81.51,81.86,81.51,81.83,120744.0
2024-04-04 14:05:00,81.83,82.12,81.8,82.11,149197.0,81.83,82.12,81.8,82.11,149197.0
2024-04-04 14:10:00,82.11,82.28,81.72,81.76,267396.0,82.11,82.28,81.72,81.76,267396.0
2024-04-04 14:15:00,81.76,82.01,81.75,81.9,124436.0,81.76,82.01,81.75,81.9,124436.0
2024-04-04 14:20:00,81.92,81.97,81.74,81.93,71648.0,81.92,81.97,81.74,81.93,71648.0
2024-04-04 14:25:00,81.93,82.3,81.93,82.24,121539.0,81.93,82.3,81.93,82.24,121539.0
2024-04-04 14:30:00,82.23,82.44,82.16,82.3,228530.0,82.23,82.44,82.16,82.3,228530.0
2024-04-04 14:35:00,82.3,82.51,82.29,82.43,134564.0,82.3,82.51,82.29,82.43,134564.0
2024-04-04 14:40:00,82.41,82.63,82.34,82.63,155600.0,82.41,82.63,82.34,82.63,155600.0
2024-04-04 14:45:00,82.62,82.84,82.56,82.56,214506.0,82.62,82.84,82.56,82.56,214506.0
2024-04-04 14:50:00,82.56,82.56,82.23,82.24,174222.0,82.56,82.56,82.23,82.24,174222.0
2024-04-04 14:55:00,82.25,82.37,82.21,82.29,86298.0,82.25,82.37,82.21,82.29,86298.0
2024-04-04 15:00:00,82.28,82.34,82.15,82.18,78149.0,82.28,82.34,82.15,82.18,78149.0
2024-04-04 15:05:00,82.19,82.28,82.16,82.17,53272.0,82.19,82.28,82.16,82.17,53272.0
2024-04-04 15:10:00,82.16,82.23,82.11,82.2,80068.0,82.16,82.23,82.11,82.2,80068.0
2024-04-04 15:15:00,82.19,82.29,82.19,82.27,54422.0,82.19,82.29,82.19,82.27,54422.0
2024-04-04 15:20:00,82.28,82.38,82.24,82.34,66812.0,82.28,82.38,82.24,82.34,66812.0
2024-04-04 15:25:00,82.34,82.45,82.3,82.3,92242.0,82.34,82.45,82.3,82.3,92242.0
2024-04-04 15:30:00,82.31,82.35,82.25,82.29,36368.0,82.31,82.35,82.25,82.29,36368.0
2024-04-04 15:35:00,82.3,82.3,82.22,82.27,48933.0,82.3,82.3,82.22,82.27,48933.0
2024-04-04 15:40:00,82.27,82.3,82.18,82.24,39698.0,82.27,82.3,82.18,82.24,39698.0
2024-04-04 15:45:00,82.25,82.25,82.17,82.2,79570.0,82.25,82.25,82.17,82.2,79570.0
2024-04-04 15:50:00,82.2,82.26,82.14,82.25,83282.0,82.2,82.26,82.14,82.25,83282.0
2024-04-04 15:55:00,82.24,82.31,82.2,82.26,233150.0,82.24,82.31,82.2,82.26,233150.0
2024-04-05 09:30:00,82.58,82.64,82.43,82.5,43813.0,82.58,82.64,82.43,82.5,43813.0
2024-04-05 09:35:00,82.54,82.63,82.42,82.47,53309.0,82.54,82.63,82.42,82.47,53309.0
2024-04-05 09:40:00,82.47,82.5,82.3,82.33,65118.0,82.47,82.5,82.3,82.33,65118.0
2024-04-05 09:45:00,82.33,82.34,82.14,82.19,33438.0,82.33,82.34,82.14,82.19,33438.0
2024-04-05 09:50:00,82.18,82.23,82.12,82.2,81565.0,82.18,82.23,82.12,82.2,81565.0
2024-04-05 09:55:00,82.19,82.29,82.14,82.27,43127.0,82.19,82.29,82.14,82.27,43127.0
2024-04-05 10:00:00,82.27,82.37,82.21,82.24,11100.0,82.27,82.37,82.21,82.24,11100.0
2024-04-05 10:05:00,82.24,82.37,82.21,82.31,75365.0,82.24,82.37,82.21,82.31,75365.0
2024-04-05 10:10:00,82.31,82.41,82.29,82.29,24561.0,82.31,82.41,82.29,82.29,24561.0
2024-04-05 10:15:00,82.32,82.42,82.32,82.39,30092.0,82.32,82.42,82.32,82.39,30092.0
2024-04-05 10:20:00,82.36,82.49,82.34,82.41,24731.0,82.36,82.49,82.34,82.41,24731.0
2024-04-05 10:25:00,82.41,82.48,82.33,82.47,38287.0,82.41,82.48,82.33,82.47,38287.0
2024-04-05 10:30:00,82.47,82.67,82.44,82.56,44120.0,82.47,82.67,82.44,82.56,44120.0
2024-04-05 10:35:00,82.54,82.62,82.53,82.62,38521.0,82.54,82.62,82.53,82.62,38521.0
2024-04-05 10:40:00,82.62,82.64,82.38,82.42,39364.0,82.62,82.64,82.38,82.42,39364.0
2024-04-05 10:45:00,82.42,82.59,82.37,82.57,45744.0,82.42,82.59,82.37,82.57,45744.0
2024-04-05 10:50:00,82.57,82.68,82.55,82.64,35856.0,82.57,82.68,82.55,82.64,35856.0
2024-04-05 10:55:00,82.65,82.71,82.64,82.68,65115.0,82.65,82.71,82.64,82.68,65115.0
2024-04-05 11:00:00,82.67,82.9,82.65,82.89,49384.0,82.67,82.9,82.65,82.89,49384.0
2024-04-05 11:05:00,82.9,82.99,82.75,82.78,60618.0,82.9,82.99,82.75,82.78,60618.0
2024-04-05 11:10:00,82.77,83.01,82.77,82.96,78435.0,82.77,83.01,82.77,82.96,78435.0
2024-04-05 11:15:00,82.98,83.07,82.96,83.0,100901.0,82.98,83.07,82.96,83.0,100901.0
2024-04-05 11:20:00,83.0,83.06,82.97,82.98,41651.0,83.0,83.06,82.97,82.98,41651.0
2024-04-05 11:25:00,82.97,83.0,82.89,82.9,56898.0,82.97,83.0,82.89,82.9,56898.0
2024-04-05 11:30:00,82.9,82.9,82.63,82.74,107154.0,82.9,82.9,82.63,82.74,107154.0
2024-04-05 11:35:00,82.73,82.89,82.72,82.84,79394.0,82.73,82.89,82.72,82.84,79394.0
2024-04-05 11:40:00,82.83,82.85,82.69,82.7,49542.0,82.83,82.85,82.69,82.7,49542.0
2024-04-05 11:45:00,82.71,82.73,82.64,82.69,44355.0,82.71,82.73,82.64,82.69,44355.0
2024-04-05 11:50:00,82.7,82.81,82.69,82.79,38065.0,82.7,82.81,82.69,82.79,38065.0
2024-04-05 11:55:00,82.83,83.01,82.83,82.98,73632.0,82.83,83.01,82.83,82.98,73632.0
2024-04-05 12:00:00,83.0,83.1,82.97,83.1,67188.0,83.0,83.1,82.97,83.1,67188.0
2024-04-05 12:05:00,83.09,83.09,82.93,83.0,50620.0,83.09,83.09,82.93,83.0,50620.0
2024-04-05 12:10:00,82.98,83.07,82.97,82.99,49106.0,82.98,83.07,82.97,82.99,49106.0
2024-04-05 12:15:00,83.0,83.03,82.91,82.95,33197.0,83.0,83.03,82.91,82.95,33197.0
2024-04-05 12:20:00,82.94,83.03,82.91,82.94,22953.0,82.94,83.03,82.91,82.94,22953.0
2024-04-05 12:25:00,82.93,83.01,82.92,83.0,23775.0,82.93,83.01,82.92,83.0,23775.0
2024-04-05 12:30:00,83.0,83.11,83.0,83.06,27272.0,83.0,83.11,83.0,83.06,27272.0
2024-04-05 12:35:00,83.08,83.13,83.05,83.07,24171.0,83.08,83.13,83.05,83.07,24171.0
2024-04-05 12:40:00,83.07,83.07,82.95,83.0,60615.0,83.07,83.07,82.95,83.0,60615.0
2024-04-05 12:45:00,82.99,83.03,82.95,82.95,47135.0,82.99,83.03,82.95,82.95,47135.0
2024-04-05 12:50:00,82.95,83.03,82.93,82.94,27687.0,82.95,83.03,82.93,82.94,27687.0
2024-04-05 12:55:00,82.94,82.98,82.91,82.98,39670.0,82.94,82.98,82.91,82.98,39670.0
2024-04-05 13:00:00,82.98,83.13,82.98,83.09,39327.0,82.98,83.13,82.98,83.09,39327.0
2024-04-05 13:05:00,83.08,83.17,83.06,83.09,27701.0,83.08,83.17,83.06,83.09,27701.0
2024-04-05 13:10:00,83.13,83.23,83.12,83.19,40716.0,83.13,83.23,83.12,83.19,40716.0
2024-04-05 13:15:00,83.19,83.22,83.13,83.14,20701.0,83.19,83.22,83.13,83.14,20701.0
2024-04-05 13:20:00,83.15,83.19,83.12,83.14,14441.0,83.15,83.19,83.12,83.14,14441.0
2024-04-05 13:25:00,83.16,83.23,83.08,83.23,34559.0,83.16,83.23,83.08,83.23,34559.0
2024-04-05 13:30:00,83.22,83.25,83.19,83.25,21609.0,83.22,83.25,83.19,83.25,21609.0
2024-04-05 13:35:00,83.23,83.24,83.09,83.11,20190.0,83.23,83.24,83.09,83.11,20190.0
2024-04-05 13:40:00,83.13,83.17,83.08,83.1,28812.0,83.13,83.17,83.08,83.1,28812.0
2024-04-05 13:45:00,83.1,83.11,82.99,83.04,34151.0,83.1,83.11,82.99,83.04,34151.0
2024-04-05 13:50:00,83.04,83.11,83.01,83.08,57527.0,83.04,83.11,83.01,83.08,57527.0
2024-04-05 13:55:00,83.09,83.13,83.05,83.1,27245.0,83.09,83.13,83.05,83.1,27245.0
2024-04-05 14:00:00,83.09,83.15,83.05,83.05,27759.0,83.09,83.15,83.05,83.05,27759.0
2024-04-05 14:05:00,83.06,83.08,82.98,83.03,46150.0,83.06,83.08,82.98,83.03,46150.0
2024-04-05 14:10:00,83.04,83.05,82.96,82.96,41851.0,83.04,83.05,82.96,82.96,41851.0
2024-04-05 14:15:00,82.97,82.97,82.77,82.79,56976.0,82.97,82.97,82.77,82.79,56976.0
2024-04-05 14:20:00,82.79,82.82,82.57,82.67,75073.0,82.79,82.82,82.57,82.67,75073.0
2024-04-05 14:25:00,82.65,82.71,82.53,82.55,65810.0,82.65,82.71,82.53,82.55,65810.0
2024-04-05 14:30:00,82.54,82.55,82.37,82.38,29367.0,82.54,82.55,82.37,82.38,29367.0
2024-04-05 14:35:00,82.37,82.43,82.3,82.43,58735.0,82.37,82.43,82.3,82.43,58735.0
2024-04-05 14:40:00,82.44,82.48,82.39,82.43,23343.0,82.44,82.48,82.39,82.43,23343.0
2024-04-05 14:45:00,82.43,82.44,82.39,82.41,12754.0,82.43,82.44,82.39,82.41,12754.0
2024-04-05 14:50:00,82.42,82.45,82.42,82.42,10725.0,82.42,82.45,82.42,82.42,10725.0
2024-04-05 14:55:00,82.43,82.5,82.43,82.5,14864.0,82.43,82.5,82.43,82.5,14864.0
2024-04-05 15:00:00,82.5,82.54,82.47,82.54,22519.0,82.5,82.54,82.47,82.54,22519.0
2024-04-05 15:05:00,82.54,82.54,82.42,82.42,9436.0,82.54,82.54,82.42,82.42,9436.0
2024-04-05 15:10:00,82.43,82.47,82.41,82.44,64369.0,82.43,82.47,82.41,82.44,64369.0
2024-04-05 15:15:00,82.45,82.46,82.33,82.38,33098.0,82.45,82.46,82.33,82.38,33098.0
2024-04-05 15:20:00,82.38,82.4,82.36,82.4,22545.0,82.38,82.4,82.36,82.4,22545.0
2024-04-05 15:25:00,82.4,82.44,82.38,82.42,24169.0,82.4,82.44,82.38,82.42,24169.0
2024-04-05 15:30:00,82.42,82.5,82.42,82.5,23046.0,82.42,82.5,82.42,82.5,23046.0
2024-04-05 15:35:00,82.5,82.5,82.43,82.45,16401.0,82.5,82.5,82.43,82.45,16401.0
2024-04-05 15:40:00,82.44,82.45,82.38,82.39,64943.0,82.44,82.45,82.38,82.39,64943.0
2024-04-05 15:45:00,82.38,82.42,82.36,82.41,45366.0,82.38,82.42,82.36,82.41,45366.0
2024-04-05 15:50:00,82.41,82.42,82.33,82.41,36673.0,82.41,82.42,82.33,82.41,36673.0
2024-04-05 15:55:00,82.41,82.41,82.35,82.39,97956.0,82.41,82.41,82.35,82.39,97956.0
2024-04-08 09:30:00,82.38,82.73,82.38,82.73,47109.0,82.38,82.73,82.38,82.73,47109.0
2024-04-08 09:35:00,82.7,82.7,82.56,82.59,26287.0,82.7,82.7,82.56,82.59,26287.0
2024-04-08 09:40:00,82.59,82.6,82.13,82.15,66043.0,82.59,82.6,82.13,82.15,66043.0
2024-04-08 09:45:00,82.16,82.16,81.96,81.97,45615.0,82.16,82.16,81.96,81.97,45615.0
2024-04-08 09:50:00,81.98,82.04,81.91,81.93,17218.0,81.98,82.04,81.91,81.93,17218.0
2024-04-08 09:55:00,81.94,81.97,81.78,81.95,33571.0,81.94,81.97,81.78,81.95,33571.0
2024-04-08 10:00:00,81.97,82.04,81.69,81.78,76298.0,81.97,82.04,81.69,81.78,76298.0
2024-04-08 10:05:00,81.8,81.85,81.39,81.42,87566.0,81.8,81.85,81.39,81.42,87566.0
2024-04-08 10:10:00,81.43,81.58,81.39,81.47,45173.0,81.43,81.58,81.39,81.47,45173.0
2024-04-08 10:15:00,81.47,81.47,81.18,81.33,67128.0,81.47,81.47,81.18,81.33,67128.0
2024-04-08 10:20:00,81.33,81.49,81.21,81.25,74500.0,81.33,81.49,81.21,81.25,74500.0
2024-04-08 10:25:00,81.24,81.46,81.2,81.42,38707.0,81.24,81.46,81.2,81.42,38707.0
2024-04-08 10:30:00,81.41,81.67,81.3,81.62,61020.0,81.41,81.67,81.3,81.62,61020.0
2024-04-08 10:35:00,81.62,81.65,81.52,81.58,29070.0,81.62,81.65,81.52,81.58,29070.0
2024-04-08 10:40:00,81.59,81.74,81.59,81.65,44604.0,81.59,81.74,81.59,81.65,44604.0
2024-04-08 10:45:00,81.68,81.88,81.66,81.82,35565.0,81.68,81.88,81.66,81.82,35565.0
2024-04-08 10:50:00,81.83,81.97,81.75,81.86,54613.0,81.83,81.97,81.75,81.86,54613.0
2024-04-08 10:55:00,81.87,81.88,81.76,81.85,42063.0,81.87,81.88,81.76,81.85,42063.0
2024-04-08 11:00:00,81.85,81.89,81.76,81.85,37925.0,81.85,81.89,81.76,81.85,37925.0
2024-04-08 11:05:00,81.84,81.97,81.77,81.94,27094.0,81.84,81.97,81.77,81.94,27094.0
2024-04-08 11:10:00,81.94,81.99,81.79,81.99,37675.0,81.94,81.99,81.79,81.99,37675.0
2024-04-08 11:15:00,82.01,82.02,81.83,81.83,34035.0,82.01,82.02,81.83,81.83,34035.0
2024-04-08 11:20:00,81.83,81.91,81.57,81.67,44649.0,81.83,81.91,81.57,81.67,44649.0
2024-04-08 11:25:00,81.65,81.78,81.57,81.57,34407.0,81.65,81.78,81.57,81.57,34407.0
2024-04-08 11:30:00,81.57,81.75,81.53,81.68,26118.0,81.57,81.75,81.53,81.68,26118.0
2024-04-08 11:35:00,81.67,81.84,81.6,81.8,64572.0,81.67,81.84,81.6,81.8,64572.0
2024-04-08 11:40:00,81.81,81.84,81.73,81.78,27973.0,81.81,81.84,81.73,81.78,27973.0
2024-04-08 11:45:00,81.76,81.76,81.52,81.54,55869.0,81.76,81.76,81.52,81.54,55869.0
2024-04-08 11:50:00,81.56,81.57,81.31,81.32,48052.0,81.56,81.57,81.31,81.32,48052.0
2024-04-08 11:55:00,81.32,81.37,81.16,81.23,48233.0,81.32,81.37,81.16,81.23,48233.0
2024-04-08 12:00:00,81.25,81.35,81.23,81.28,47759.0,81.25,81.35,81.23,81.28,47759.0
2024-04-08 12:05:00,81.29,81.35,81.24,81.29,28427.0,81.29,81.35,81.24,81.29,28427.0
2024-04-08 12:10:00,81.28,81.56,81.23,81.56,54059.0,81.28,81.56,81.23,81.56,54059.0
2024-04-08 12:15:00,81.55,81.59,81.44,81.57,26543.0,81.55,81.59,81.44,81.57,26543.0
2024-04-08 12:20:00,81.57,81.66,81.56,81.65,18731.0,81.57,81.66,81.56,81.65,18731.0
2024-04-08 12:25:00,81.66,81.66,81.53,81.59,27295.0,81.66,81.66,81.53,81.59,27295.0
2024-04-08 12:30:00,81.59,81.62,81.5,81.52,25394.0,81.59,81.62,81.5,81.52,25394.0
2024-04-08 12:35:00,81.53,81.68,81.52,81.62,20564.0,81.53,81.68,81.52,81.62,20564.0
2024-04-08 12:40:00,81.62,81.69,81.59,81.59,23846.0,81.62,81.69,81.59,81.59,23846.0
2024-04-08 12:45:00,81.58,81.68,81.38,81.67,69101.0,81.58,81.68,81.38,81.67,69101.0
2024-04-08 12:50:00,81.66,81.8,81.62,81.79,49857.0,81.66,81.8,81.62,81.79,49857.0
2024-04-08 12:55:00,81.8,81.86,81.73,81.77,28394.0,81.8,81.86,81.73,81.77,28394.0
2024-04-08 13:00:00,81.76,81.83,81.61,81.76,29152.0,81.76,81.83,81.61,81.76,29152.0
2024-04-08 13:05:00,81.79,81.8,81.64,81.68,17584.0,81.79,81.8,81.64,81.68,17584.0
2024-04-08 13:10:00,81.69,81.71,81.6,81.64,21108.0,81.69,81.71,81.6,81.64,21108.0
2024-04-08 13:15:00,81.65,81.69,81.58,81.67,24481.0,81.65,81.69,81.58,81.67,24481.0
2024-04-08 13:20:00,81.66,81.75,81.58,81.75,26066.0,81.66,81.75,81.58,81.75,26066.0
2024-04-08 13:25:00,81.74,81.84,81.73,81.84,22532.0,81.74,81.84,81.73,81.84,22532.0
2024-04-08 13:30:00,81.84,81.89,81.78,81.89,28151.0,81.84,81.89,81.78,81.89,28151.0
2024-04-08 13:35:00,81.89,81.89,81.81,81.84,14485.0,81.89,81.89,81.81,81.84,14485.0
2024-04-08 13:40:00,81.84,82.03,81.81,81.97,250316.0,81.84,82.03,81.81,81.97,250316.0
2024-04-08 13:45:00,81.97,81.98,81.87,81.88,29078.0,81.97,81.98,81.87,81.88,29078.0
2024-04-08 13:50:00,81.89,81.94,81.85,81.91,31733.0,81.89,81.94,81.85,81.91,31733.0
2024-04-08 13:55:00,81.91,81.95,81.81,81.88,30671.0,81.91,81.95,81.81,81.88,30671.0
2024-04-08 14:00:00,81.89,82.04,81.83,81.96,39739.0,81.89,82.04,81.83,81.96,39739.0
2024-04-08 14:05:00,81.96,82.06,81.96,82.05,43420.0,81.96,82.06,81.96,82.05,43420.0
2024-04-08 14:10:00,82.05,82.09,81.99,82.06,29887.0,82.05,82.09,81.99,82.06,29887.0
2024-04-08 14:15:00,82.07,82.17,82.07,82.17,33645.0,82.07,82.17,82.07,82.17,33645.0
2024-04-08 14:20:00,82.18,82.18,82.06,82.17,44105.0,82.18,82.18,82.06,82.17,44105.0
2024-04-08 14:25:00,82.18,82.2,82.03,82.09,72644.0,82.18,82.2,82.03,82.09,72644.0
2024-04-08 14:30:00,82.11,82.24,82.11,82.2,31706.0,82.11,82.24,82.11,82.2,31706.0
2024-04-08 14:35:00,82.2,82.24,82.17,82.23,24119.0,82.2,82.24,82.17,82.23,24119.0
2024-04-08 14:40:00,82.23,82.24,82.19,82.19,27571.0,82.23,82.24,82.19,82.19,27571.0
2024-04-08 14:45:00,82.18,82.22,82.17,82.21,13128.0,82.18,82.22,82.17,82.21,13128.0
2024-04-08 14:50:00,82.22,82.22,82.19,82.2,18550.0,82.22,82.22,82.19,82.2,18550.0
2024-04-08 14:55:00,82.2,82.26,82.19,82.24,199596.0,82.2,82.26,82.19,82.24,199596.0
2024-04-08 15:00:00,82.24,82.25,82.19,82.22,85846.0,82.24,82.25,82.19,82.22,85846.0
2024-04-08 15:05:00,82.23,82.27,82.22,82.27,11952.0,82.23,82.27,82.22,82.27,11952.0
2024-04-08 15:10:00,82.28,82.31,82.23,82.24,19147.0,82.28,82.31,82.23,82.24,19147.0
2024-04-08 15:15:00,82.25,82.26,82.23,82.24,14537.0,82.25,82.26,82.23,82.24,14537.0
2024-04-08 15:20:00,82.24,82.3,82.24,82.29,21871.0,82.24,82.3,82.24,82.29,21871.0
2024-04-08 15:25:00,82.32,82.34,82.3,82.31,38227.0,82.32,82.34,82.3,82.31,38227.0
2024-04-08 15:30:00,82.31,82.35,82.3,82.34,7271.0,82.31,82.35,82.3,82.34,7271.0
2024-04-08 15:35:00,82.34,82.35,82.28,82.29,43858.0,82.34,82.35,82.28,82.29,43858.0
2024-04-08 15:40:00,82.29,82.3,82.27,82.29,14901.0,82.29,82.3,82.27,82.29,14901.0
2024-04-08 15:45:00,82.28,82.3,82.27,82.3,16390.0,82.28,82.3,82.27,82.3,16390.0
2024-04-08 15:50:00,82.29,82.3,82.24,82.25,45975.0,82.29,82.3,82.24,82.25,45975.0
2024-04-08 15:55:00,82.25,82.25,82.17,82.19,127737.0,82.25,82.25,82.17,82.19,127737.0
2024-04-09 09:30:00,82.13,82.25,82.05,82.22,42343.0,82.13,82.25,82.05,82.22,42343.0
2024-04-09 09:35:00,82.23,82.23,82.07,82.08,17513.0,82.23,82.23,82.07,82.08,17513.0
2024-04-09 09:40:00,82.06,82.07,81.87,81.96,58608.0,82.06,82.07,81.87,81.96,58608.0
2024-04-09 09:45:00,81.95,82.1,81.95,82.07,32126.0,81.95,82.1,81.95,82.07,32126.0
2024-04-09 09:50:00,82.06,82.1,81.97,81.99,43274.0,82.06,82.1,81.97,81.99,43274.0
2024-04-09 09:55:00,82.0,82.03,81.91,81.93,44509.0,82.0,82.03,81.91,81.93,44509.0
2024-04-09 10:00:00,81.93,82.04,81.83,82.03,61446.0,81.93,82.04,81.83,82.03,61446.0
2024-04-09 10:05:00,82.02,82.02,81.76,81.79,48918.0,82.02,82.02,81.76,81.79,48918.0
2024-04-09 10:10:00,81.8,81.84,81.56,81.63,126915.0,81.8,81.84,81.56,81.63,126915.0
2024-04-09 10:15:00,81.62,81.74,81.59,81.7,70865.0,81.62,81.74,81.59,81.7,70865.0
2024-04-09 10:20:00,81.69,81.71,81.59,81.69,39359.0,81.69,81.71,81.59,81.69,39359.0
2024-04-09 10:25:00,81.68,81.81,81.66,81.76,37706.0,81.68,81.81,81.66,81.76,37706.0
2024-04-09 10:30:00,81.76,81.77,81.52,81.53,46189.0,81.76,81.77,81.52,81.53,46189.0
2024-04-09 10:35:00,81.53,81.57,81.41,81.46,31976.0,81.53,81.57,81.41,81.46,31976.0
2024-04-09 10:40:00,81.46,81.53,81.18,81.3,87237.0,81.46,81.53,81.18,81.3,87237.0
2024-04-09 10:45:00,81.31,81.38,81.28,81.33,32686.0,81.31,81.38,81.28,81.33,32686.0
2024-04-09 10:50:00,81.33,81.42,81.28,81.37,54880.0,81.33,81.42,81.28,81.37,54880.0
2024-04-09 10:55:00,81.35,81.46,81.3,81.41,55945.0,81.35,81.46,81.3,81.41,55945.0
2024-04-09 11:00:00,81.39,81.48,81.27,81.27,57789.0,81.39,81.48,81.27,81.27,57789.0
2024-04-09 11:05:00,81.27,81.37,81.24,81.27,35048.0,81.27,81.37,81.24,81.27,35048.0
2024-04-09 11:10:00,81.26,81.28,81.11,81.24,73856.0,81.26,81.28,81.11,81.24,73856.0
2024-04-09 11:15:00,81.24,81.43,81.23,81.39,35896.0,81.24,81.43,81.23,81.39,35896.0
2024-04-09 11:20:00,81.38,81.42,81.27,81.37,33284.0,81.38,81.42,81.27,81.37,33284.0
2024-04-09 11:25:00,81.37,81.47,81.37,81.39,57664.0,81.37,81.47,81.37,81.39,57664.0
2024-04-09 11:30:00,81.39,81.54,81.28,81.5,61164.0,81.39,81.54,81.28,81.5,61164.0
2024-04-09 11:35:00,81.49,81.5,81.36,81.46,40633.0,81.49,81.5,81.36,81.46,40633.0
2024-04-09 11:40:00,81.45,81.49,81.4,81.41,27459.0,81.45,81.49,81.4,81.41,27459.0
2024-04-09 11:45:00,81.43,81.45,81.31,81.31,23022.0,81.43,81.45,81.31,81.31,23022.0
2024-04-09 11:50:00,81.3,81.37,81.26,81.33,28050.0,81.3,81.37,81.26,81.33,28050.0
2024-04-09 11:55:00,81.33,81.45,81.3,81.43,47525.0,81.33,81.45,81.3,81.43,47525.0
2024-04-09 12:00:00,81.44,81.52,81.44,81.49,34897.0,81.44,81.52,81.44,81.49,34897.0
2024-04-09 12:05:00,81.48,81.48,81.32,81.34,31655.0,81.48,81.48,81.32,81.34,31655.0
2024-04-09 12:10:00,81.36,81.42,81.3,81.4,25530.0,81.36,81.42,81.3,81.4,25530.0
2024-04-09 12:15:00,81.41,81.53,81.4,81.47,31752.0,81.41,81.53,81.4,81.47,31752.0
2024-04-09 12:20:00,81.47,81.47,81.37,81.38,14577.0,81.47,81.47,81.37,81.38,14577.0
2024-04-09 12:25:00,81.38,81.42,81.31,81.32,10050.0,81.38,81.42,81.31,81.32,10050.0
2024-04-09 12:30:00,81.32,81.32,81.17,81.19,47475.0,81.32,81.32,81.17,81.19,47475.0
2024-04-09 12:35:00,81.19,81.19,80.99,81.08,81693.0,81.19,81.19,80.99,81.08,81693.0
2024-04-09 12:40:00,81.09,81.14,81.03,81.08,45095.0,81.09,81.14,81.03,81.08,45095.0
2024-04-09 12:45:00,81.09,81.12,81.04,81.04,21332.0,81.09,81.12,81.04,81.04,21332.0
2024-04-09 12:50:00,81.03,81.04,80.87,80.95,87656.0,81.03,81.04,80.87,80.95,87656.0
2024-04-09 12:55:00,80.94,80.96,80.9,80.92,37081.0,80.94,80.96,80.9,80.92,37081.0
2024-04-09 13:00:00,80.93,81.07,80.89,81.07,36086.0,80.93,81.07,80.89,81.07,36086.0
2024-04-09 13:05:00,81.05,81.07,80.99,81.02,50373.0,81.05,81.07,80.99,81.02,50373.0
2024-04-09 13:10:00,81.0,81.07,80.98,81.02,14489.0,81.0,81.07,80.98,81.02,14489.0
2024-04-09 13:15:00,81.01,81.02,80.93,80.98,25406.0,81.01,81.02,80.93,80.98,25406.0
2024-04-09 13:20:00,80.99,81.05,80.96,81.02,18961.0,80.99,81.05,80.96,81.02,18961.0
2024-04-09 13:25:00,81.03,81.04,80.99,81.0,28197.0,81.03,81.04,80.99,81.0,28197.0
2024-04-09 13:30:00,81.01,81.1,81.01,81.05,20251.0,81.01,81.1,81.01,81.05,20251.0
2024-04-09 13:35:00,81.04,81.1,81.03,81.04,9809.0,81.04,81.1,81.03,81.04,9809.0
2024-04-09 13:40:00,81.05,81.08,81.03,81.05,8562.0,81.05,81.08,81.03,81.05,8562.0
2024-04-09 13:45:00,81.05,81.16,81.03,81.11,20518.0,81.05,81.16,81.03,81.11,20518.0
2024-04-09 13:50:00,81.11,81.14,81.03,81.03,24709.0,81.11,81.14,81.03,81.03,24709.0
2024-04-09 13:55:00,81.02,81.04,80.96,81.0,16719.0,81.02,81.04,80.96,81.0,16719.0
2024-04-09 14:00:00,81.01,81.11,81.0,81.1,37513.0,81.01,81.11,81.0,81.1,37513.0
2024-04-09 14:05:00,81.09,81.09,80.97,81.01,40218.0,81.09,81.09,80.97,81.01,40218.0
2024-04-09 14:10:00,81.0,81.07,80.98,81.05,24756.0,81.0,81.07,80.98,81.05,24756.0
2024-04-09 14:15:00,81.04,81.08,80.96,80.98,36267.0,81.04,81.08,80.96,80.98,36267.0
2024-04-09 14:20:00,80.98,81.03,80.96,81.0,18301.0,80.98,81.03,80.96,81.0,18301.0
2024-04-09 14:25:00,81.01,81.06,80.93,81.02,36325.0,81.01,81.06,80.93,81.02,36325.0
2024-04-09 14:30:00,81.03,81.08,80.94,80.96,30167.0,81.03,81.08,80.94,80.96,30167.0
2024-04-09 14:35:00,80.96,81.02,80.94,81.02,18356.0,80.96,81.02,80.94,81.02,18356.0
2024-04-09 14:40:00,81.01,81.05,80.99,81.05,15468.0,81.01,81.05,80.99,81.05,15468.0
2024-04-09 14:45:00,81.05,81.05,81.02,81.04,21184.0,81.05,81.05,81.02,81.04,21184.0
2024-04-09 14:50:00,81.04,81.06,81.03,81.04,6589.0,81.04,81.06,81.03,81.04,6589.0
2024-04-09 14:55:00,81.04,81.1,81.04,81.06,19410.0,81.04,81.1,81.04,81.06,19410.0
2024-04-09 15:00:00,81.07,81.08,81.04,81.08,21666.0,81.07,81.08,81.04,81.08,21666.0
2024-04-09 15:05:00,81.07,81.08,81.04,81.06,8856.0,81.07,81.08,81.04,81.06,8856.0
2024-04-09 15:10:00,81.05,81.06,81.03,81.05,11020.0,81.05,81.06,81.03,81.05,11020.0
2024-04-09 15:15:00,81.06,81.09,81.05,81.09,30430.0,81.06,81.09,81.05,81.09,30430.0
2024-04-09 15:20:00,81.08,81.1,81.06,81.1,16089.0,81.08,81.1,81.06,81.1,16089.0
2024-04-09 15:25:00,81.09,81.11,81.08,81.08,29504.0,81.09,81.11,81.08,81.08,29504.0
2024-04-09 15:30:00,81.08,81.1,81.07,81.09,32673.0,81.08,81.1,81.07,81.09,32673.0
2024-04-09 15:35:00,81.09,81.09,81.04,81.08,31166.0,81.09,81.09,81.04,81.08,31166.0
2024-04-09 15:40:00,81.08,81.08,81.06,81.07,22944.0,81.08,81.08,81.06,81.07,22944.0
2024-04-09 15:45:00,81.07,81.08,81.06,81.08,21736.0,81.07,81.08,81.06,81.08,21736.0
2024-04-09 15:50:00,81.07,81.1,81.06,81.09,135022.0,81.07,81.1,81.06,81.09,135022.0
2024-04-09 15:55:00,81.09,81.14,81.08,81.14,407897.0,81.09,81.14,81.08,81.14,407897.0
2024-04-10 09:30:00,81.39,81.43,81.32,81.37,47322.0,81.39,81.43,81.32,81.37,47322.0
2024-04-10 09:35:00,81.36,81.37,81.07,81.08,42399.0,81.36,81.37,81.07,81.08,42399.0
2024-04-10 09:40:00,81.06,81.23,81.06,81.22,55369.0,81.06,81.23,81.06,81.22,55369.0
2024-04-10 09:45:00,81.21,81.21,81.09,81.17,16320.0,81.21,81.21,81.09,81.17,16320.0
2024-04-10 09:50:00,81.17,81.18,81.02,81.15,27766.0,81.17,81.18,81.02,81.15,27766.0
2024-04-10 09:55:00,81.15,81.25,81.15,81.16,22934.0,81.15,81.25,81.15,81.16,22934.0
2024-04-10 10:00:00,81.18,81.21,80.97,81.0,38089.0,81.18,81.21,80.97,81.0,38089.0
2024-04-10 10:05:00,81.02,81.33,80.99,81.25,42470.0,81.02,81.33,80.99,81.25,42470.0
2024-04-10 10:10:00,81.26,81.27,81.12,81.2,23927.0,81.26,81.27,81.12,81.2,23927.0
2024-04-10 10:15:00,81.21,81.21,81.04,81.1,25573.0,81.21,81.21,81.04,81.1,25573.0
2024-04-10 10:20:00,81.09,81.14,80.98,81.07,59856.0,81.09,81.14,80.98,81.07,59856.0
2024-04-10 10:25:00,81.09,81.13,81.03,81.03,49134.0,81.09,81.13,81.03,81.03,49134.0
2024-04-10 10:30:00,81.05,81.28,80.74,81.28,285054.0,81.05,81.28,80.74,81.28,285054.0
2024-04-10 10:35:00,81.3,81.38,81.12,81.24,91756.0,81.3,81.38,81.12,81.24,91756.0
2024-04-10 10:40:00,81.23,81.23,80.83,80.97,104319.0,81.23,81.23,80.83,80.97,104319.0
2024-04-10 10:45:00,80.96,81.05,80.8,80.93,45964.0,80.96,81.05,80.8,80.93,45964.0
2024-04-10 10:50:00,80.93,81.11,80.89,81.02,37073.0,80.93,81.11,80.89,81.02,37073.0
2024-04-10 10:55:00,81.02,81.09,80.93,80.98,24271.0,81.02,81.09,80.93,80.98,24271.0
2024-04-10 11:00:00,80.99,81.04,80.7,80.75,82038.0,80.99,81.04,80.7,80.75,82038.0
2024-04-10 11:05:00,80.75,80.8,80.59,80.61,67321.0,80.75,80.8,80.59,80.61,67321.0
2024-04-10 11:10:00,80.61,80.66,80.43,80.56,138521.0,80.61,80.66,80.43,80.56,138521.0
2024-04-10 11:15:00,80.57,80.72,80.53,80.67,85399.0,80.57,80.72,80.53,80.67,85399.0
2024-04-10 11:20:00,80.65,80.79,80.63,80.77,31264.0,80.65,80.79,80.63,80.77,31264.0
2024-04-10 11:25:00,80.77,81.07,80.76,80.99,63114.0,80.77,81.07,80.76,80.99,63114.0
2024-04-10 11:30:00,81.0,81.09,80.86,80.92,45781.0,81.0,81.09,80.86,80.92,45781.0
2024-04-10 11:35:00,80.94,81.06,80.9,81.05,40574.0,80.94,81.06,80.9,81.05,40574.0
2024-04-10 11:40:00,81.05,81.14,80.96,81.14,21307.0,81.05,81.14,80.96,81.14,21307.0
2024-04-10 11:45:00,81.18,81.26,81.15,81.16,40146.0,81.18,81.26,81.15,81.16,40146.0
2024-04-10 11:50:00,81.17,81.34,81.14,81.29,33076.0,81.17,81.34,81.14,81.29,33076.0
2024-04-10 11:55:00,81.27,81.27,81.13,81.14,23470.0,81.27,81.27,81.13,81.14,23470.0
2024-04-10 12:00:00,81.13,81.15,81.03,81.05,51326.0,81.13,81.15,81.03,81.05,51326.0
2024-04-10 12:05:00,81.05,81.28,81.03,81.26,49366.0,81.05,81.28,81.03,81.26,49366.0
2024-04-10 12:10:00,81.25,81.28,81.21,81.25,39731.0,81.25,81.28,81.21,81.25,39731.0
2024-04-10 12:15:00,81.25,81.33,81.24,81.27,24597.0,81.25,81.33,81.24,81.27,24597.0
2024-04-10 12:20:00,81.27,81.32,81.2,81.22,38405.0,81.27,81.32,81.2,81.22,38405.0
2024-04-10 12:25:00,81.22,81.25,81.16,81.18,13908.0,81.22,81.25,81.16,81.18,13908.0
2024-04-10 12:30:00,81.19,81.19,81.07,81.1,18702.0,81.19,81.19,81.07,81.1,18702.0
2024-04-10 12:35:00,81.1,81.24,81.1,81.17,15929.0,81.1,81.24,81.1,81.17,15929.0
2024-04-10 12:40:00,81.15,81.16,81.1,81.14,13411.0,81.15,81.16,81.1,81.14,13411.0
2024-04-10 12:45:00,81.13,81.19,81.09,81.13,19820.0,81.13,81.19,81.09,81.13,19820.0
2024-04-10 12:50:00,81.15,81.16,81.07,81.09,16724.0,81.15,81.16,81.07,81.09,16724.0
2024-04-10 12:55:00,81.07,81.09,81.01,81.08,21004.0,81.07,81.09,81.01,81.08,21004.0
2024-04-10 13:00:00,81.08,81.21,80.99,81.01,33304.0,81.08,81.21,80.99,81.01,33304.0
2024-04-10 13:05:00,81.01,81.07,80.95,80.95,42910.0,81.01,81.07,80.95,80.95,42910.0
2024-04-10 13:10:00,80.95,80.96,80.75,80.75,26042.0,80.95,80.96,80.75,80.75,26042.0
2024-04-10 13:15:00,80.74,80.83,80.74,80.8,31866.0,80.74,80.83,80.74,80.8,31866.0
2024-04-10 13:20:00,80.81,80.89,80.79,80.89,24641.0,80.81,80.89,80.79,80.89,24641.0
2024-04-10 13:25:00,80.92,80.93,80.78,80.83,26642.0,80.92,80.93,80.78,80.83,26642.0
2024-04-10 13:30:00,80.83,82.03,80.83,81.72,1038305.0,80.83,82.03,80.83,81.72,1038305.0
2024-04-10 13:35:00,81.72,81.8,81.53,81.56,463799.0,81.72,81.8,81.53,81.56,463799.0
2024-04-10 13:40:00,81.56,81.68,81.31,81.64,261431.0,81.56,81.68,81.31,81.64,261431.0
2024-04-10 13:45:00,81.65,81.8,81.65,81.72,73644.0,81.65,81.8,81.65,81.72,73644.0
2024-04-10 13:50:00,81.72,81.79,81.61,81.79,43098.0,81.72,81.79,81.61,81.79,43098.0
2024-04-10 13:55:00,81.8,81.99,81.79,81.85,103282.0,81.8,81.99,81.79,81.85,103282.0
2024-04-10 14:00:00,81.9,81.9,81.75,81.77,59567.0,81.9,81.9,81.75,81.77,59567.0
2024-04-10 14:05:00,81.75,81.86,81.66,81.84,44348.0,81.75,81.86,81.66,81.84,44348.0
2024-04-10 14:10:00,81.84,81.98,81.79,81.96,50429.0,81.84,81.98,81.79,81.96,50429.0
2024-04-10 14:15:00,81.96,82.07,81.89,81.91,118757.0,81.96,82.07,81.89,81.91,118757.0
2024-04-10 14:20:00,81.9,82.07,81.89,82.06,47247.0,81.9,82.07,81.89,82.06,47247.0
2024-04-10 14:25:00,82.07,82.1,81.91,81.92,93788.0,82.07,82.1,81.91,81.92,93788.0
2024-04-10 14:30:00,81.91,81.97,81.9,81.95,29155.0,81.91,81.97,81.9,81.95,29155.0
2024-04-10 14:35:00,81.96,82.08,81.93,82.07,21588.0,81.96,82.08,81.93,82.07,21588.0
2024-04-10 14:40:00,82.09,82.11,81.91,81.95,54104.0,82.09,82.11,81.91,81.95,54104.0
2024-04-10 14:45:00,81.94,81.94,81.84,81.88,19275.0,81.94,81.94,81.84,81.88,19275.0
2024-04-10 14:50:00,81.88,81.91,81.85,81.89,14900.0,81.88,81.91,81.85,81.89,14900.0
2024-04-10 14:55:00,81.88,81.9,81.84,81.87,16602.0,81.88,81.9,81.84,81.87,16602.0
2024-04-10 15:00:00,81.85,82.02,81.84,81.99,11199.0,81.85,82.02,81.84,81.99,11199.0
2024-04-10 15:05:00,81.99,82.03,81.97,82.01,13588.0,81.99,82.03,81.97,82.01,13588.0
2024-04-10 15:10:00,82.02,82.02,81.91,81.98,20787.0,82.02,82.02,81.91,81.98,20787.0
2024-04-10 15:15:00,81.98,82.07,81.9,81.97,94889.0,81.98,82.07,81.9,81.97,94889.0
2024-04-10 15:20:00,81.97,82.05,81.96,82.05,27447.0,81.97,82.05,81.96,82.05,27447.0
2024-04-10 15:25:00,82.05,82.07,82.03,82.04,26061.0,82.05,82.07,82.03,82.04,26061.0
2024-04-10 15:30:00,82.04,82.04,82.0,82.02,82541.0,82.04,82.04,82.0,82.02,82541.0
2024-04-10 15:35:00,82.02,82.04,81.97,82.0,90363.0,82.02,82.04,81.97,82.0,90363.0
2024-04-10 15:40:00,82.0,82.03,81.98,82.01,86190.0,82.0,82.03,81.98,82.01,86190.0
2024-04-10 15:45:00,82.0,82.01,81.96,82.0,132409.0,82.0,82.01,81.96,82.0,132409.0
2024-04-10 15:50:00,81.99,82.03,81.95,82.03,125074.0,81.99,82.03,81.95,82.03,125074.0
2024-04-10 15:55:00,82.03,82.09,82.01,82.08,396523.0,82.03,82.09,82.01,82.08,396523.0
2024-04-11 09:30:00,81.67,81.67,81.49,81.51,42186.0,81.67,81.67,81.49,81.51,42186.0
2024-04-11 09:35:00,81.5,81.51,81.38,81.4,54337.0,81.5,81.51,81.38,81.4,54337.0
2024-04-11 09:40:00,81.35,81.43,81.32,81.39,44241.0,81.35,81.43,81.32,81.39,44241.0
2024-04-11 09:45:00,81.39,81.47,81.33,81.34,40982.0,81.39,81.47,81.33,81.34,40982.0
2024-04-11 09:50:00,81.35,81.41,81.31,81.34,64207.0,81.35,81.41,81.31,81.34,64207.0
2024-04-11 09:55:00,81.36,81.37,81.25,81.28,43415.0,81.36,81.37,81.25,81.28,43415.0
2024-04-11 10:00:00,81.3,81.48,81.17,81.39,96872.0,81.3,81.48,81.17,81.39,96872.0
2024-04-11 10:05:00,81.4,81.44,81.21,81.29,57034.0,81.4,81.44,81.21,81.29,57034.0
2024-04-11 10:10:00,81.3,81.35,81.24,81.31,57032.0,81.3,81.35,81.24,81.31,57032.0
2024-04-11 10:15:00,81.33,81.35,81.24,81.24,33498.0,81.33,81.35,81.24,81.24,33498.0
2024-04-11 10:20:00,81.25,81.48,81.25,81.45,51017.0,81.25,81.48,81.25,81.45,51017.0
2024-04-11 10:25:00,81.42,81.42,81.27,81.27,44345.0,81.42,81.42,81.27,81.27,44345.0
2024-04-11 10:30:00,81.28,81.3,81.09,81.13,65425.0,81.28,81.3,81.09,81.13,65425.0
2024-04-11 10:35:00,81.12,81.14,81.03,81.09,160955.0,81.12,81.14,81.03,81.09,160955.0
2024-04-11 10:40:00,81.09,81.12,80.87,80.91,126410.0,81.09,81.12,80.87,80.91,126410.0
2024-04-11 10:45:00,80.91,80.99,80.79,80.83,134766.0,80.91,80.99,80.79,80.83,134766.0
2024-04-11 10:50:00,80.82,80.96,80.81,80.87,88552.0,80.82,80.96,80.81,80.87,88552.0
2024-04-11 10:55:00,80.86,81.14,80.86,81.09,92989.0,80.86,81.14,80.86,81.09,92989.0
2024-04-11 11:00:00,81.09,81.23,81.08,81.15,69724.0,81.09,81.23,81.08,81.15,69724.0
2024-04-11 11:05:00,81.15,81.23,81.12,81.17,91791.0,81.15,81.23,81.12,81.17,91791.0
2024-04-11 11:10:00,81.17,81.31,81.17,81.24,87072.0,81.17,81.31,81.17,81.24,87072.0
2024-04-11 11:15:00,81.28,81.36,81.24,81.32,64555.0,81.28,81.36,81.24,81.32,64555.0
2024-04-11 11:20:00,81.32,81.38,81.28,81.37,65995.0,81.32,81.38,81.28,81.37,65995.0
2024-04-11 11:25:00,81.36,81.4,81.31,81.39,46003.0,81.36,81.4,81.31,81.39,46003.0
2024-04-11 11:30:00,81.38,81.39,81.23,81.31,69724.0,81.38,81.39,81.23,81.31,69724.0
2024-04-11 11:35:00,81.3,81.43,81.23,81.36,30119.0,81.3,81.43,81.23,81.36,30119.0
2024-04-11 11:40:00,81.35,81.41,81.18,81.28,48364.0,81.35,81.41,81.18,81.28,48364.0
2024-04-11 11:45:00,81.28,81.33,81.16,81.23,40850.0,81.28,81.33,81.16,81.23,40850.0
2024-04-11 11:50:00,81.21,81.34,81.17,81.33,24798.0,81.21,81.34,81.17,81.33,24798.0
2024-04-11 11:55:00,81.33,81.42,81.27,81.37,82636.0,81.33,81.42,81.27,81.37,82636.0
2024-04-11 12:00:00,81.38,81.58,81.22,81.53,120152.0,81.38,81.58,81.22,81.53,120152.0
2024-04-11 12:05:00,81.53,81.54,81.42,81.51,52011.0,81.53,81.54,81.42,81.51,52011.0
2024-04-11 12:10:00,81.52,81.55,81.39,81.42,38412.0,81.52,81.55,81.39,81.42,38412.0
2024-04-11 12:15:00,81.4,81.4,81.27,81.28,56450.0,81.4,81.4,81.27,81.28,56450.0
2024-04-11 12:20:00,81.3,81.35,81.26,81.3,22324.0,81.3,81.35,81.26,81.3,22324.0
2024-04-11 12:25:00,81.29,81.38,81.28,81.31,57110.0,81.29,81.38,81.28,81.31,57110.0
2024-04-11 12:30:00,81.3,81.31,81.24,81.3,41562.0,81.3,81.31,81.24,81.3,41562.0
2024-04-11 12:35:00,81.3,81.32,81.1,81.12,55547.0,81.3,81.32,81.1,81.12,55547.0
2024-04-11 12:40:00,81.11,81.15,81.08,81.12,49742.0,81.11,81.15,81.08,81.12,49742.0
2024-04-11 12:45:00,81.12,81.22,81.11,81.21,65451.0,81.12,81.22,81.11,81.21,65451.0
2024-04-11 12:50:00,81.21,81.29,81.2,81.24,25807.0,81.21,81.29,81.2,81.24,25807.0
2024-04-11 12:55:00,81.21,81.27,81.21,81.27,18915.0,81.21,81.27,81.21,81.27,18915.0
2024-04-11 13:00:00,81.29,81.38,81.26,81.33,33628.0,81.29,81.38,81.26,81.33,33628.0
2024-04-11 13:05:00,81.34,81.38,81.3,81.31,27234.0,81.34,81.38,81.3,81.31,27234.0
2024-04-11 13:10:00,81.32,81.33,81.22,81.25,31106.0,81.32,81.33,81.22,81.25,31106.0
2024-04-11 13:15:00,81.24,81.38,81.23,81.35,42860.0,81.24,81.38,81.23,81.35,42860.0
2024-04-11 13:20:00,81.35,81.39,81.31,81.35,60372.0,81.35,81.39,81.31,81.35,60372.0
2024-04-11 13:25:00,81.35,81.44,81.33,81.37,71541.0,81.35,81.44,81.33,81.37,71541.0
2024-04-11 13:30:00,81.33,81.37,81.3,81.34,37181.0,81.33,81.37,81.3,81.34,37181.0
2024-04-11 13:35:00,81.37,81.48,81.36,81.45,43297.0,81.37,81.48,81.36,81.45,43297.0
2024-04-11 13:40:00,81.44,81.44,81.32,81.34,41580.0,81.44,81.44,81.32,81.34,41580.0
2024-04-11 13:45:00,81.33,81.36,81.1,81.16,97355.0,81.33,81.36,81.1,81.16,97355.0
2024-04-11 13:50:00,81.17,81.18,81.02,81.1,56447.0,81.17,81.18,81.02,81.1,56447.0
2024-04-11 13:55:00,81.11,81.11,81.01,81.03,36472.0,81.11,81.11,81.01,81.03,36472.0
2024-04-11 14:00:00,81.03,81.07,80.94,81.05,56320.0,81.03,81.07,80.94,81.05,56320.0
2024-04-11 14:05:00,81.06,81.11,80.95,81.1,69556.0,81.06,81.11,80.95,81.1,69556.0
2024-04-11 14:10:00,81.1,81.19,81.06,81.13,61713.0,81.1,81.19,81.06,81.13,61713.0
2024-04-11 14:15:00,81.13,81.19,81.06,81.14,57343.0,81.13,81.19,81.06,81.14,57343.0
2024-04-11 14:20:00,81.14,81.22,81.05,81.11,41417.0,81.14,81.22,81.05,81.11,41417.0
2024-04-11 14:25:00,81.12,81.19,80.93,80.98,268483.0,81.12,81.19,80.93,80.98,268483.0
2024-04-11 14:30:00,80.98,81.01,80.93,81.01,158830.0,80.98,81.01,80.93,81.01,158830.0
2024-04-11 14:35:00,81.0,81.07,80.97,81.05,64768.0,81.0,81.07,80.97,81.05,64768.0
2024-04-11 14:40:00,81.05,81.1,81.01,81.09,55520.0,81.05,81.1,81.01,81.09,55520.0
2024-04-11 14:45:00,81.07,81.29,81.06,81.24,100470.0,81.07,81.29,81.06,81.24,100470.0
2024-04-11 14:50:00,81.23,81.25,81.17,81.22,35233.0,81.23,81.25,81.17,81.22,35233.0
2024-04-11 14:55:00,81.23,81.28,81.22,81.25,24572.0,81.23,81.28,81.22,81.25,24572.0
2024-04-11 15:00:00,81.25,81.26,81.21,81.25,13852.0,81.25,81.26,81.21,81.25,13852.0
2024-04-11 15:05:00,81.25,81.32,81.25,81.26,25450.0,81.25,81.32,81.25,81.26,25450.0
2024-04-11 15:10:00,81.27,81.28,81.25,81.26,20795.0,81.27,81.28,81.25,81.26,20795.0
2024-04-11 15:15:00,81.26,81.29,81.25,81.28,32024.0,81.26,81.29,81.25,81.28,32024.0
2024-04-11 15:20:00,81.28,81.43,81.26,81.43,34123.0,81.28,81.43,81.26,81.43,34123.0
2024-04-11 15:25:00,81.42,81.51,81.39,81.48,119983.0,81.42,81.51,81.39,81.48,119983.0
2024-04-11 15:30:00,81.48,81.57,81.48,81.54,75614.0,81.48,81.57,81.48,81.54,75614.0
2024-04-11 15:35:00,81.54,81.57,81.53,81.56,33244.0,81.54,81.57,81.53,81.56,33244.0
2024-04-11 15:40:00,81.56,81.57,81.54,81.54,38425.0,81.56,81.57,81.54,81.54,38425.0
2024-04-11 15:45:00,81.54,81.55,81.47,81.49,92081.0,81.54,81.55,81.47,81.49,92081.0
2024-04-11 15:50:00,81.5,81.52,81.47,81.52,199076.0,81.5,81.52,81.47,81.52,199076.0
2024-04-11 15:55:00,81.52,81.57,81.51,81.52,246391.0,81.52,81.57,81.51,81.52,246391.0
2024-04-12 09:30:00,83.0,83.17,82.89,83.13,155219.0,83.0,83.17,82.89,83.13,155219.0
2024-04-12 09:35:00,83.14,83.26,83.1,83.19,138033.0,83.14,83.26,83.1,83.19,138033.0
2024-04-12 09:40:00,83.19,83.37,83.18,83.27,123271.0,83.19,83.37,83.18,83.27,123271.0
2024-04-12 09:45:00,83.26,83.27,83.03,83.05,98181.0,83.26,83.27,83.03,83.05,98181.0
2024-04-12 09:50:00,83.03,83.06,82.85,82.99,130024.0,83.03,83.06,82.85,82.99,130024.0
2024-04-12 09:55:00,82.98,83.0,82.87,82.98,71469.0,82.98,83.0,82.87,82.98,71469.0
2024-04-12 10:00:00,82.97,83.15,82.92,83.09,219141.0,82.97,83.15,82.92,83.09,219141.0
2024-04-12 10:05:00,83.1,83.18,82.93,82.94,210012.0,83.1,83.18,82.93,82.94,210012.0
2024-04-12 10:10:00,82.95,83.2,82.87,83.2,114842.0,82.95,83.2,82.87,83.2,114842.0
2024-04-12 10:15:00,83.22,83.26,83.05,83.1,57175.0,83.22,83.26,83.05,83.1,57175.0
2024-04-12 10:20:00,83.12,83.21,83.01,83.16,57631.0,83.12,83.21,83.01,83.16,57631.0
2024-04-12 10:25:00,83.17,83.32,83.14,83.32,58129.0,83.17,83.32,83.14,83.32,58129.0
2024-04-12 10:30:00,83.31,83.41,83.22,83.33,175806.0,83.31,83.41,83.22,83.33,175806.0
2024-04-12 10:35:00,83.34,83.36,83.17,83.17,60437.0,83.34,83.36,83.17,83.17,60437.0
2024-04-12 10:40:00,83.16,83.25,83.12,83.23,79448.0,83.16,83.25,83.12,83.23,79448.0
2024-04-12 10:45:00,83.23,83.23,83.12,83.16,47405.0,83.23,83.23,83.12,83.16,47405.0
2024-04-12 10:50:00,83.16,83.22,83.14,83.18,32929.0,83.16,83.22,83.14,83.18,32929.0
2024-04-12 10:55:00,83.2,83.21,83.04,83.06,32292.0,83.2,83.21,83.04,83.06,32292.0
2024-04-12 11:00:00,83.06,83.19,83.05,83.18,60724.0,83.06,83.19,83.05,83.18,60724.0
2024-04-12 11:05:00,83.19,83.22,82.96,83.04,65848.0,83.19,83.22,82.96,83.04,65848.0
2024-04-12 11:10:00,83.06,83.18,82.95,82.95,46481.0,83.06,83.18,82.95,82.95,46481.0
2024-04-12 11:15:00,82.96,82.99,82.87,82.9,52360.0,82.96,82.99,82.87,82.9,52360.0
2024-04-12 11:20:00,82.9,82.9,82.74,82.86,116043.0,82.9,82.9,82.74,82.86,116043.0
2024-04-12 11:25:00,82.84,82.94,82.75,82.78,66189.0,82.84,82.94,82.75,82.78,66189.0
2024-04-12 11:30:00,82.78,82.78,82.37,82.42,139091.0,82.78,82.78,82.37,82.42,139091.0
2024-04-12 11:35:00,82.41,82.46,82.22,82.23,169669.0,82.41,82.46,82.22,82.23,169669.0
2024-04-12 11:40:00,82.22,82.34,81.96,82.2,177147.0,82.22,82.34,81.96,82.2,177147.0
2024-04-12 11:45:00,82.18,82.3,82.15,82.18,42070.0,82.18,82.3,82.15,82.18,42070.0
2024-04-12 11:50:00,82.18,82.34,82.16,82.27,59973.0,82.18,82.34,82.16,82.27,59973.0
2024-04-12 11:55:00,82.26,82.35,82.23,82.29,26200.0,82.26,82.35,82.23,82.29,26200.0
2024-04-12 12:00:00,82.28,82.28,82.09,82.14,58481.0,82.28,82.28,82.09,82.14,58481.0
2024-04-12 12:05:00,82.14,82.31,82.12,82.25,44620.0,82.14,82.31,82.12,82.25,44620.0
2024-04-12 12:10:00,82.22,82.23,82.09,82.15,27779.0,82.22,82.23,82.09,82.15,27779.0
2024-04-12 12:15:00,82.15,82.19,82.12,82.14,18079.0,82.15,82.19,82.12,82.14,18079.0
2024-04-12 12:20:00,82.13,82.14,81.78,81.83,147541.0,82.13,82.14,81.78,81.83,147541.0
2024-04-12 12:25:00,81.83,81.99,81.78,81.84,61299.0,81.83,81.99,81.78,81.84,61299.0
2024-04-12 12:30:00,81.86,81.88,81.78,81.88,40120.0,81.86,81.88,81.78,81.88,40120.0
2024-04-12 12:35:00,81.9,82.03,81.86,81.87,31048.0,81.9,82.03,81.86,81.87,31048.0
2024-04-12 12:40:00,81.85,81.98,81.84,81.95,18934.0,81.85,81.98,81.84,81.95,18934.0
2024-04-12 12:45:00,81.95,81.95,81.8,81.8,53435.0,81.95,81.95,81.8,81.8,53435.0
2024-04-12 12:50:00,81.79,81.9,81.74,81.82,44289.0,81.79,81.9,81.74,81.82,44289.0
2024-04-12 12:55:00,81.81,81.85,81.69,81.75,53681.0,81.81,81.85,81.69,81.75,53681.0
2024-04-12 13:00:00,81.75,81.92,81.68,81.79,55445.0,81.75,81.92,81.68,81.79,55445.0
2024-04-12 13:05:00,81.77,81.89,81.76,81.86,43379.0,81.77,81.89,81.76,81.86,43379.0
2024-04-12 13:10:00,81.86,81.88,81.75,81.8,46239.0,81.86,81.88,81.75,81.8,46239.0
2024-04-12 13:15:00,81.8,81.94,81.8,81.85,96797.0,81.8,81.94,81.8,81.85,96797.0
2024-04-12 13:20:00,81.85,81.87,81.8,81.85,61549.0,81.85,81.87,81.8,81.85,61549.0
2024-04-12 13:25:00,81.86,82.03,81.83,81.9,262165.0,81.86,82.03,81.83,81.9,262165.0
2024-04-12 13:30:00,81.9,81.91,81.79,81.85,147386.0,81.9,81.91,81.79,81.85,147386.0
2024-04-12 13:35:00,81.84,81.98,81.84,81.94,132210.0,81.84,81.98,81.84,81.94,132210.0
2024-04-12 13:40:00,81.92,81.94,81.72,81.72,298827.0,81.92,81.94,81.72,81.72,298827.0
2024-04-12 13:45:00,81.74,81.81,81.65,81.7,148306.0,81.74,81.81,81.65,81.7,148306.0
2024-04-12 13:50:00,81.71,82.0,81.7,81.99,159302.0,81.71,82.0,81.7,81.99,159302.0
2024-04-12 13:55:00,82.0,82.02,81.87,81.89,102964.0,82.0,82.02,81.87,81.89,102964.0
2024-04-12 14:00:00,81.88,82.0,81.78,81.99,97332.0,81.88,82.0,81.78,81.99,97332.0
2024-04-12 14:05:00,81.99,82.14,81.98,82.0,192731.0,81.99,82.14,81.98,82.0,192731.0
2024-04-12 14:10:00,82.0,82.08,81.96,82.04,91620.0,82.0,82.08,81.96,82.04,91620.0
2024-04-12 14:15:00,82.04,82.06,81.87,81.89,89166.0,82.04,82.06,81.87,81.89,89166.0
2024-04-12 14:20:00,81.88,81.89,81.8,81.81,67802.0,81.88,81.89,81.8,81.81,67802.0
2024-04-12 14:25:00,81.81,81.87,81.58,81.59,143442.0,81.81,81.87,81.58,81.59,143442.0
2024-04-12 14:30:00,81.59,81.63,81.5,81.62,117786.0,81.59,81.63,81.5,81.62,117786.0
2024-04-12 14:35:00,81.62,81.63,81.49,81.52,63108.0,81.62,81.63,81.49,81.52,63108.0
2024-04-12 14:40:00,81.51,81.53,81.47,81.47,61235.0,81.51,81.53,81.47,81.47,61235.0
2024-04-12 14:45:00,81.47,81.48,81.32,81.35,113596.0,81.47,81.48,81.32,81.35,113596.0
2024-04-12 14:50:00,81.35,81.41,81.35,81.36,64454.0,81.35,81.41,81.35,81.36,64454.0
2024-04-12 14:55:00,81.36,81.5,81.35,81.47,51525.0,81.36,81.5,81.35,81.47,51525.0
2024-04-12 15:00:00,81.46,81.47,81.37,81.42,111231.0,81.46,81.47,81.37,81.42,111231.0
2024-04-12 15:05:00,81.39,81.42,81.39,81.4,84120.0,81.39,81.42,81.39,81.4,84120.0
2024-04-12 15:10:00,81.4,81.41,81.36,81.39,88206.0,81.4,81.41,81.36,81.39,88206.0
2024-04-12 15:15:00,81.39,81.4,81.23,81.36,237801.0,81.39,81.4,81.23,81.36,237801.0
2024-04-12 15:20:00,81.36,81.47,81.36,81.45,76712.0,81.36,81.47,81.36,81.45,76712.0
2024-04-12 15:25:00,81.45,81.46,81.38,81.41,58898.0,81.45,81.46,81.38,81.41,58898.0
2024-04-12 15:30:00,81.41,81.52,81.41,81.5,192591.0,81.41,81.52,81.41,81.5,192591.0
2024-04-12 15:35:00,81.49,81.52,81.43,81.51,90286.0,81.49,81.52,81.43,81.51,90286.0
2024-04-12 15:40:00,81.52,81.52,81.47,81.48,109482.0,81.52,81.52,81.47,81.48,109482.0
2024-04-12 15:45:00,81.49,81.52,81.43,81.44,179220.0,81.49,81.52,81.43,81.44,179220.0
2024-04-12 15:50:00,81.44,81.48,81.39,81.47,212016.0,81.44,81.48,81.39,81.47,212016.0
2024-04-12 15:55:00,81.48,81.56,81.47,81.55,497514.0,81.48,81.56,81.47,81.55,497514.0
2024-04-15 09:30:00,81.0,81.05,80.89,80.93,109236.0,81.0,81.05,80.89,80.93,109236.0
2024-04-15 09:35:00,80.93,81.02,80.81,80.97,75488.0,80.93,81.02,80.81,80.97,75488.0
2024-04-15 09:40:00,80.98,81.01,80.73,80.77,108582.0,80.98,81.01,80.73,80.77,108582.0
2024-04-15 09:45:00,80.78,80.93,80.71,80.8,94405.0,80.78,80.93,80.71,80.8,94405.0
2024-04-15 09:50:00,80.81,80.88,80.74,80.76,46044.0,80.81,80.88,80.74,80.76,46044.0
2024-04-15 09:55:00,80.77,80.78,80.63,80.76,79717.0,80.77,80.78,80.63,80.76,79717.0
2024-04-15 10:00:00,80.74,80.8,80.65,80.66,119614.0,80.74,80.8,80.65,80.66,119614.0
2024-04-15 10:05:00,80.67,80.69,80.33,80.41,206240.0,80.67,80.69,80.33,80.41,206240.0
2024-04-15 10:10:00,80.4,80.43,80.11,80.16,153166.0,80.4,80.43,80.11,80.16,153166.0
2024-04-15 10:15:00,80.18,80.34,80.09,80.27,265380.0,80.18,80.34,80.09,80.27,265380.0
2024-04-15 10:20:00,80.28,80.37,80.2,80.26,109764.0,80.28,80.37,80.2,80.26,109764.0
2024-04-15 10:25:00,80.26,80.42,80.18,80.25,198934.0,80.26,80.42,80.18,80.25,198934.0
2024-04-15 10:30:00,80.26,80.59,80.24,80.55,218434.0,80.26,80.59,80.24,80.55,218434.0
2024-04-15 10:35:00,80.55,81.04,80.51,81.02,362466.0,80.55,81.04,80.51,81.02,362466.0
2024-04-15 10:40:00,81.02,81.27,81.02,81.17,288529.0,81.02,81.27,81.02,81.17,288529.0
2024-04-15 10:45:00,81.19,81.19,80.94,81.03,137837.0,81.19,81.19,80.94,81.03,137837.0
2024-04-15 10:50:00,81.02,81.03,80.85,80.86,101703.0,81.02,81.03,80.85,80.86,101703.0
2024-04-15 10:55:00,80.87,80.94,80.73,80.75,56716.0,80.87,80.94,80.73,80.75,56716.0
2024-04-15 11:00:00,80.76,80.78,80.5,80.56,105782.0,80.76,80.78,80.5,80.56,105782.0
2024-04-15 11:05:00,80.55,80.8,80.55,80.77,55779.0,80.55,80.8,80.55,80.77,55779.0
2024-04-15 11:10:00,80.74,80.76,80.61,80.65,50562.0,80.74,80.76,80.61,80.65,50562.0
2024-04-15 11:15:00,80.64,80.75,80.53,80.61,76463.0,80.64,80.75,80.53,80.61,76463.0
2024-04-15 11:20:00,80.59,80.67,80.54,80.57,50309.0,80.59,80.67,80.54,80.57,50309.0
2024-04-15 11:25:00,80.59,80.8,80.54,80.77,116902.0,80.59,80.8,80.54,80.77,116902.0
2024-04-15 11:30:00,80.77,80.79,80.57,80.57,73656.0,80.77,80.79,80.57,80.57,73656.0
2024-04-15 11:35:00,80.56,80.61,80.27,80.53,851480.0,80.56,80.61,80.27,80.53,851480.0
2024-04-15 11:40:00,80.54,80.69,80.54,80.62,54880.0,80.54,80.69,80.54,80.62,54880.0
2024-04-15 11:45:00,80.62,80.69,80.59,80.63,37355.0,80.62,80.69,80.59,80.63,37355.0
2024-04-15 11:50:00,80.63,80.63,80.48,80.54,47507.0,80.63,80.63,80.48,80.54,47507.0
2024-04-15 11:55:00,80.53,80.64,80.49,80.55,53584.0,80.53,80.64,80.49,80.55,53584.0
2024-04-15 12:00:00,80.54,80.57,80.39,80.48,43805.0,80.54,80.57,80.39,80.48,43805.0
2024-04-15 12:05:00,80.49,80.61,80.41,80.47,77602.0,80.49,80.61,80.41,80.47,77602.0
2024-04-15 12:10:00,80.47,80.51,80.42,80.44,34964.0,80.47,80.51,80.42,80.44,34964.0
2024-04-15 12:15:00,80.44,80.56,80.42,80.5,45692.0,80.44,80.56,80.42,80.5,45692.0
2024-04-15 12:20:00,80.5,80.53,80.43,80.48,18793.0,80.5,80.53,80.43,80.48,18793.0
2024-04-15 12:25:00,80.48,80.49,80.38,80.43,31639.0,80.48,80.49,80.38,80.43,31639.0
2024-04-15 12:30:00,80.43,80.45,80.32,80.44,64669.0,80.43,80.45,80.32,80.44,64669.0
2024-04-15 12:35:00,80.43,80.72,80.4,80.58,95848.0,80.43,80.72,80.4,80.58,95848.0
2024-04-15 12:40:00,80.59,80.68,80.5,80.64,88216.0,80.59,80.68,80.5,80.64,88216.0
2024-04-15 12:45:00,80.61,80.67,80.55,80.64,57318.0,80.61,80.67,80.55,80.64,57318.0
2024-04-15 12:50:00,80.63,80.85,80.63,80.83,80752.0,80.63,80.85,80.63,80.83,80752.0
2024-04-15 12:55:00,80.83,80.84,80.7,80.78,37508.0,80.83,80.84,80.7,80.78,37508.0
2024-04-15 13:00:00,80.76,80.83,80.72,80.79,19981.0,80.76,80.83,80.72,80.79,19981.0
2024-04-15 13:05:00,80.76,80.76,80.66,80.69,33333.0,80.76,80.76,80.66,80.69,33333.0
2024-04-15 13:10:00,80.69,80.77,80.65,80.77,54015.0,80.69,80.77,80.65,80.77,54015.0
2024-04-15 13:15:00,80.78,80.87,80.77,80.82,118097.0,80.78,80.87,80.77,80.82,118097.0
2024-04-15 13:20:00,80.82,81.07,80.78,80.94,309038.0,80.82,81.07,80.78,80.94,309038.0
2024-04-15 13:25:00,80.94,81.15,80.89,81.11,221640.0,80.94,81.15,80.89,81.11,221640.0
2024-04-15 13:30:00,81.11,81.11,80.99,81.06,109634.0,81.11,81.11,80.99,81.06,109634.0
2024-04-15 13:35:00,81.06,81.26,81.06,81.22,125019.0,81.06,81.26,81.06,81.22,125019.0
2024-04-15 13:40:00,81.22,81.32,81.1,81.1,135105.0,81.22,81.32,81.1,81.1,135105.0
2024-04-15 13:45:00,81.11,81.11,80.98,81.03,52752.0,81.11,81.11,80.98,81.03,52752.0
2024-04-15 13:50:00,81.02,81.41,81.02,81.4,122675.0,81.02,81.41,81.02,81.4,122675.0
2024-04-15 13:55:00,81.37,81.47,81.34,81.47,100476.0,81.37,81.47,81.34,81.47,100476.0
2024-04-15 14:00:00,81.46,81.5,81.35,81.39,83447.0,81.46,81.5,81.35,81.39,83447.0
2024-04-15 14:05:00,81.39,81.39,81.17,81.19,77287.0,81.39,81.39,81.17,81.19,77287.0
2024-04-15 14:10:00,81.18,81.27,81.16,81.26,53929.0,81.18,81.27,81.16,81.26,53929.0
2024-04-15 14:15:00,81.26,81.49,81.23,81.48,126336.0,81.26,81.49,81.23,81.48,126336.0
2024-04-15 14:20:00,81.47,81.67,81.47,81.55,189363.0,81.47,81.67,81.47,81.55,189363.0
2024-04-15 14:25:00,81.56,81.59,81.37,81.42,123732.0,81.56,81.59,81.37,81.42,123732.0
2024-04-15 14:30:00,81.43,81.5,81.39,81.45,45236.0,81.43,81.5,81.39,81.45,45236.0
2024-04-15 14:35:00,81.45,81.51,81.44,81.51,22569.0,81.45,81.51,81.44,81.51,22569.0
2024-04-15 14:40:00,81.52,81.59,81.49,81.55,34258.0,81.52,81.59,81.49,81.55,34258.0
2024-04-15 14:45:00,81.55,81.6,81.55,81.58,72183.0,81.55,81.6,81.55,81.58,72183.0
2024-04-15 14:50:00,81.59,81.64,81.56,81.64,42567.0,81.59,81.64,81.56,81.64,42567.0
2024-04-15 14:55:00,81.64,81.65,81.58,81.6,33026.0,81.64,81.65,81.58,81.6,33026.0
2024-04-15 15:00:00,81.6,81.68,81.58,81.67,35200.0,81.6,81.68,81.58,81.67,35200.0
2024-04-15 15:05:00,81.67,81.69,81.62,81.67,41637.0,81.67,81.69,81.62,81.67,41637.0
2024-04-15 15:10:00,81.67,81.67,81.58,81.59,27498.0,81.67,81.67,81.58,81.59,27498.0
2024-04-15 15:15:00,81.59,81.67,81.59,81.67,30646.0,81.59,81.67,81.59,81.67,30646.0
2024-04-15 15:20:00,81.67,81.67,81.51,81.51,85978.0,81.67,81.67,81.51,81.51,85978.0
2024-04-15 15:25:00,81.51,81.54,81.49,81.52,24026.0,81.51,81.54,81.49,81.52,24026.0
2024-04-15 15:30:00,81.53,81.57,81.52,81.55,53460.0,81.53,81.57,81.52,81.55,53460.0
2024-04-15 15:35:00,81.55,81.57,81.52,81.53,28375.0,81.55,81.57,81.52,81.53,28375.0
2024-04-15 15:40:00,81.54,81.54,81.49,81.51,67634.0,81.54,81.54,81.49,81.51,67634.0
2024-04-15 15:45:00,81.5,81.51,81.46,81.5,78762.0,81.5,81.51,81.46,81.5,78762.0
2024-04-15 15:50:00,81.5,81.54,81.46,81.52,165737.0,81.5,81.54,81.46,81.52,165737.0
2024-04-15 15:55:00,81.52,81.7,81.51,81.63,610429.0,81.52,81.7,81.51,81.63,610429.0
2024-04-16 09:30:00,81.31,81.52,81.3,81.43,73599.0,81.31,81.52,81.3,81.43,73599.0
2024-04-16 09:35:00,81.41,81.41,81.12,81.19,82538.0,81.41,81.41,81.12,81.19,82538.0
2024-04-16 09:40:00,81.18,81.5,81.16,81.49,60986.0,81.18,81.5,81.16,81.49,60986.0
2024-04-16 09:45:00,81.48,81.52,81.38,81.43,79769.0,81.48,81.52,81.38,81.43,79769.0
2024-04-16 09:50:00,81.42,81.43,81.22,81.25,55357.0,81.42,81.43,81.22,81.25,55357.0
2024-04-16 09:55:00,81.24,81.31,81.19,81.29,31261.0,81.24,81.31,81.19,81.29,31261.0
2024-04-16 10:00:00,81.27,81.3,81.15,81.23,24022.0,81.27,81.3,81.15,81.23,24022.0
2024-04-16 10:05:00,81.25,81.27,81.06,81.1,52384.0,81.25,81.27,81.06,81.1,52384.0
2024-04-16 10:10:00,81.09,81.15,81.06,81.12,302250.0,81.09,81.15,81.06,81.12,302250.0
2024-04-16 10:15:00,81.12,81.22,81.04,81.08,46235.0,81.12,81.22,81.04,81.08,46235.0
2024-04-16 10:20:00,81.08,81.11,81.01,81.06,45095.0,81.08,81.11,81.01,81.06,45095.0
2024-04-16 10:25:00,81.05,81.13,81.02,81.05,45952.0,81.05,81.13,81.02,81.05,45952.0
2024-04-16 10:30:00,81.05,81.18,81.04,81.14,80705.0,81.05,81.18,81.04,81.14,80705.0
2024-04-16 10:35:00,81.14,81.33,81.05,81.33,168530.0,81.14,81.33,81.05,81.33,168530.0
2024-04-16 10:40:00,81.36,81.41,81.28,81.37,45154.0,81.36,81.41,81.28,81.37,45154.0
2024-04-16 10:45:00,81.39,81.61,81.37,81.6,61941.0,81.39,81.61,81.37,81.6,61941.0
2024-04-16 10:50:00,81.58,81.64,81.55,81.6,66930.0,81.58,81.64,81.55,81.6,66930.0
2024-04-16 10:55:00,81.61,81.66,81.53,81.63,38147.0,81.61,81.66,81.53,81.63,38147.0
2024-04-16 11:00:00,81.63,81.68,81.55,81.58,65932.0,81.63,81.68,81.55,81.58,65932.0
2024-04-16 11:05:00,81.6,81.65,81.44,81.46,55531.0,81.6,81.65,81.44,81.46,55531.0
2024-04-16 11:10:00,81.46,81.59,81.46,81.54,39798.0,81.46,81.59,81.46,81.54,39798.0
2024-04-16 11:15:00,81.56,81.72,81.53,81.7,56666.0,81.56,81.72,81.53,81.7,56666.0
2024-04-16 11:20:00,81.69,81.71,81.55,81.59,60903.0,81.69,81.71,81.55,81.59,60903.0
2024-04-16 11:25:00,81.58,81.62,81.53,81.53,79283.0,81.58,81.62,81.53,81.53,79283.0
2024-04-16 11:30:00,81.53,81.61,81.5,81.56,71941.0,81.53,81.61,81.5,81.56,71941.0
2024-04-16 11:35:00,81.57,81.68,81.57,81.63,26401.0,81.57,81.68,81.57,81.63,26401.0
2024-04-16 11:40:00,81.64,81.72,81.53,81.53,71976.0,81.64,81.72,81.53,81.53,71976.0
2024-04-16 11:45:00,81.53,81.54,81.44,81.45,25998.0,81.53,81.54,81.44,81.45,25998.0
2024-04-16 11:50:00,81.46,81.53,81.45,81.51,21356.0,81.46,81.53,81.45,81.51,21356.0
2024-04-16 11:55:00,81.51,81.54,81.49,81.5,17751.0,81.51,81.54,81.49,81.5,17751.0
2024-04-16 12:00:00,81.5,81.52,81.37,81.47,68729.0,81.5,81.52,81.37,81.47,68729.0
2024-04-16 12:05:00,81.46,81.46,81.31,81.35,22607.0,81.46,81.46,81.31,81.35,22607.0
2024-04-16 12:10:00,81.35,81.37,81.26,81.29,17632.0,81.35,81.37,81.26,81.29,17632.0
2024-04-16 12:15:00,81.28,81.31,81.23,81.27,32363.0,81.28,81.31,81.23,81.27,32363.0
2024-04-16 12:20:00,81.27,81.39,81.26,81.37,36528.0,81.27,81.39,81.26,81.37,36528.0
2024-04-16 12:25:00,81.36,81.41,81.34,81.38,15009.0,81.36,81.41,81.34,81.38,15009.0
2024-04-16 12:30:00,81.38,81.4,81.29,81.35,17065.0,81.38,81.4,81.29,81.35,17065.0
2024-04-16 12:35:00,81.34,81.42,81.3,81.36,10790.0,81.34,81.42,81.3,81.36,10790.0
2024-04-16 12:40:00,81.42,81.48,81.39,81.47,25921.0,81.42,81.48,81.39,81.47,25921.0
2024-04-16 12:45:00,81.47,81.54,81.46,81.5,22369.0,81.47,81.54,81.46,81.5,22369.0
2024-04-16 12:50:00,81.49,81.49,81.34,81.37,24321.0,81.49,81.49,81.34,81.37,24321.0
2024-04-16 12:55:00,81.37,81.39,81.31,81.33,16047.0,81.37,81.39,81.31,81.33,16047.0
2024-04-16 13:00:00,81.34,81.35,81.28,81.3,20777.0,81.34,81.35,81.28,81.3,20777.0
2024-04-16 13:05:00,81.3,81.38,81.29,81.3,12800.0,81.3,81.38,81.29,81.3,12800.0
2024-04-16 13:10:00,81.29,81.45,81.28,81.34,79305.0,81.29,81.45,81.28,81.34,79305.0
2024-04-16 13:15:00,81.33,81.39,81.32,81.38,7926.0,81.33,81.39,81.32,81.38,7926.0
2024-04-16 13:20:00,81.36,81.36,81.27,81.3,25110.0,81.36,81.36,81.27,81.3,25110.0
2024-04-16 13:25:00,81.29,81.48,81.27,81.41,28427.0,81.29,81.48,81.27,81.41,28427.0
2024-04-16 13:30:00,81.4,81.4,81.16,81.22,63052.0,81.4,81.4,81.16,81.22,63052.0
2024-04-16 13:35:00,81.22,81.31,81.16,81.25,235916.0,81.22,81.31,81.16,81.25,235916.0
2024-04-16 13:40:00,81.25,81.38,81.24,81.31,20326.0,81.25,81.38,81.24,81.31,20326.0
2024-04-16 13:45:00,81.3,81.36,81.26,81.26,20473.0,81.3,81.36,81.26,81.26,20473.0
2024-04-16 13:50:00,81.26,81.31,81.2,81.31,18770.0,81.26,81.31,81.2,81.31,18770.0
2024-04-16 13:55:00,81.3,81.34,81.29,81.33,17485.0,81.3,81.34,81.29,81.33,17485.0
2024-04-16 14:00:00,81.32,81.38,81.27,81.28,29663.0,81.32,81.38,81.27,81.28,29663.0
2024-04-16 14:05:00,81.29,81.51,81.27,81.48,24382.0,81.29,81.51,81.27,81.48,24382.0
2024-04-16 14:10:00,81.48,81.5,81.39,81.39,21160.0,81.48,81.5,81.39,81.39,21160.0
2024-04-16 14:15:00,81.39,81.47,81.36,81.36,29285.0,81.39,81.47,81.36,81.36,29285.0
2024-04-16 14:20:00,81.36,81.41,81.15,81.18,71574.0,81.36,81.41,81.15,81.18,71574.0
2024-04-16 14:25:00,81.17,81.43,81.16,81.37,68174.0,81.17,81.43,81.16,81.37,68174.0
2024-04-16 14:30:00,81.37,81.41,81.29,81.35,20215.0,81.37,81.41,81.29,81.35,20215.0
2024-04-16 14:35:00,81.33,81.37,81.27,81.28,34253.0,81.33,81.37,81.27,81.28,34253.0
2024-04-16 14:40:00,81.29,81.33,81.27,81.32,20004.0,81.29,81.33,81.27,81.32,20004.0
2024-04-16 14:45:00,81.3,81.42,81.3,81.4,29333.0,81.3,81.42,81.3,81.4,29333.0
2024-04-16 14:50:00,81.41,81.48,81.39,81.47,44722.0,81.41,81.48,81.39,81.47,44722.0
2024-04-16 14:55:00,81.48,81.49,81.45,81.48,9217.0,81.48,81.49,81.45,81.48,9217.0
2024-04-16 15:00:00,81.48,81.53,81.46,81.46,20682.0,81.48,81.53,81.46,81.46,20682.0
2024-04-16 15:05:00,81.45,81.47,81.43,81.46,19383.0,81.45,81.47,81.43,81.46,19383.0
2024-04-16 15:10:00,81.46,81.49,81.46,81.47,8472.0,81.46,81.49,81.46,81.47,8472.0
2024-04-16 15:15:00,81.47,81.49,81.44,81.47,72745.0,81.47,81.49,81.44,81.47,72745.0
2024-04-16 15:20:00,81.47,81.54,81.47,81.53,20450.0,81.47,81.54,81.47,81.53,20450.0
2024-04-16 15:25:00,81.53,81.53,81.47,81.5,16672.0,81.53,81.53,81.47,81.5,16672.0
2024-04-16 15:30:00,81.5,81.5,81.43,81.44,31903.0,81.5,81.5,81.43,81.44,31903.0
2024-04-16 15:35:00,81.43,81.48,81.37,81.44,46674.0,81.43,81.48,81.37,81.44,46674.0
2024-04-16 15:40:00,81.43,81.43,81.36,81.4,22991.0,81.43,81.43,81.36,81.4,22991.0
2024-04-16 15:45:00,81.41,81.42,81.37,81.4,12073.0,81.41,81.42,81.37,81.4,12073.0
2024-04-16 15:50:00,81.4,81.4,81.37,81.39,58340.0,81.4,81.4,81.37,81.39,58340.0
2024-04-16 15:55:00,81.39,81.4,81.31,81.33,123503.0,81.39,81.4,81.31,81.33,123503.0
2024-04-17 09:30:00,80.28,80.61,80.24,80.53,121021.0,80.28,80.61,80.24,80.53,121021.0
2024-04-17 09:35:00,80.53,80.65,80.49,80.6,173735.0,80.53,80.65,80.49,80.6,173735.0
2024-04-17 09:40:00,80.6,80.75,80.6,80.65,69622.0,80.6,80.75,80.6,80.65,69622.0
2024-04-17 09:45:00,80.66,80.76,80.63,80.66,74192.0,80.66,80.76,80.63,80.66,74192.0
2024-04-17 09:50:00,80.66,80.67,80.52,80.59,64358.0,80.66,80.67,80.52,80.59,64358.0
2024-04-17 09:55:00,80.57,80.75,80.57,80.71,47578.0,80.57,80.75,80.57,80.71,47578.0
2024-04-17 10:00:00,80.71,80.96,80.67,80.69,540933.0,80.71,80.96,80.67,80.69,540933.0
2024-04-17 10:05:00,80.71,80.92,80.69,80.92,67245.0,80.71,80.92,80.69,80.92,67245.0
2024-04-17 10:10:00,80.92,80.93,80.71,80.73,61873.0,80.92,80.93,80.71,80.73,61873.0
2024-04-17 10:15:00,80.73,80.77,80.57,80.59,51308.0,80.73,80.77,80.57,80.59,51308.0
2024-04-17 10:20:00,80.59,80.59,80.34,80.39,67509.0,80.59,80.59,80.34,80.39,67509.0
2024-04-17 10:25:00,80.4,80.51,80.35,80.5,70823.0,80.4,80.51,80.35,80.5,70823.0
2024-04-17 10:30:00,80.5,80.69,80.44,80.49,101721.0,80.5,80.69,80.44,80.49,101721.0
2024-04-17 10:35:00,80.48,80.64,80.42,80.61,38767.0,80.48,80.64,80.42,80.61,38767.0
2024-04-17 10:40:00,80.61,80.73,80.54,80.71,36548.0,80.61,80.73,80.54,80.71,36548.0
2024-04-17 10:45:00,80.71,80.87,80.71,80.84,26255.0,80.71,80.87,80.71,80.84,26255.0
2024-04-17 10:50:00,80.81,80.81,80.63,80.68,28135.0,80.81,80.81,80.63,80.68,28135.0
2024-04-17 10:55:00,80.71,80.83,80.71,80.79,16144.0,80.71,80.83,80.71,80.79,16144.0
2024-04-17 11:00:00,80.77,80.79,80.68,80.77,20375.0,80.77,80.79,80.68,80.77,20375.0
2024-04-17 11:05:00,80.75,80.75,80.6,80.67,37257.0,80.75,80.75,80.6,80.67,37257.0
2024-04-17 11:10:00,80.65,80.72,80.59,80.59,25563.0,80.65,80.72,80.59,80.59,25563.0
2024-04-17 11:15:00,80.58,80.58,80.45,80.57,59145.0,80.58,80.58,80.45,80.57,59145.0
2024-04-17 11:20:00,80.56,80.57,80.44,80.52,29061.0,80.56,80.57,80.44,80.52,29061.0
2024-04-17 11:25:00,80.53,80.53,80.32,80.35,74041.0,80.53,80.53,80.32,80.35,74041.0
2024-04-17 11:30:00,80.35,80.37,80.14,80.22,96472.0,80.35,80.37,80.14,80.22,96472.0
2024-04-17 11:35:00,80.24,80.29,80.19,80.21,38049.0,80.24,80.29,80.19,80.21,38049.0
2024-04-17 11:40:00,80.2,80.2,80.01,80.13,76199.0,80.2,80.2,80.01,80.13,76199.0
2024-04-17 11:45:00,80.13,80.13,80.05,80.07,12693.0,80.13,80.13,80.05,80.07,12693.0
2024-04-17 11:50:00,80.06,80.06,79.92,79.93,157327.0,80.06,80.06,79.92,79.93,157327.0
2024-04-17 11:55:00,79.92,79.92,79.37,79.44,272851.0,79.92,79.92,79.37,79.44,272851.0
2024-04-17 12:00:00,79.45,79.53,79.26,79.28,125255.0,79.45,79.53,79.26,79.28,125255.0
2024-04-17 12:05:00,79.28,79.34,79.1,79.28,142645.0,79.28,79.34,79.1,79.28,142645.0
2024-04-17 12:10:00,79.27,79.27,79.13,79.16,83758.0,79.27,79.27,79.13,79.16,83758.0
2024-04-17 12:15:00,79.16,79.3,79.13,79.14,108306.0,79.16,79.3,79.13,79.14,108306.0
2024-04-17 12:20:00,79.13,79.16,79.08,79.09,77200.0,79.13,79.16,79.08,79.09,77200.0
2024-04-17 12:25:00,79.09,79.16,78.77,78.83,170095.0,79.09,79.16,78.77,78.83,170095.0
2024-04-17 12:30:00,78.82,78.82,78.69,78.73,69988.0,78.82,78.82,78.69,78.73,69988.0
2024-04-17 12:35:00,78.73,79.03,78.71,78.85,109109.0,78.73,79.03,78.71,78.85,109109.0
2024-04-17 12:40:00,78.84,78.93,78.74,78.75,42277.0,78.84,78.93,78.74,78.75,42277.0
2024-04-17 12:45:00,78.74,78.88,78.7,78.82,30631.0,78.74,78.88,78.7,78.82,30631.0
2024-04-17 12:50:00,78.82,78.9,78.81,78.85,22094.0,78.82,78.9,78.81,78.85,22094.0
2024-04-17 12:55:00,78.86,79.07,78.85,79.07,55441.0,78.86,79.07,78.85,79.07,55441.0
2024-04-17 13:00:00,79.08,79.18,79.02,79.15,70718.0,79.08,79.18,79.02,79.15,70718.0
2024-04-17 13:05:00,79.16,79.16,78.96,79.06,44460.0,79.16,79.16,78.96,79.06,44460.0
2024-04-17 13:10:00,79.07,79.08,78.84,78.86,74049.0,79.07,79.08,78.84,78.86,74049.0
2024-04-17 13:15:00,78.88,79.0,78.81,78.96,71617.0,78.88,79.0,78.81,78.96,71617.0
2024-04-17 13:20:00,78.95,78.95,78.85,78.89,52741.0,78.95,78.95,78.85,78.89,52741.0
2024-04-17 13:25:00,78.89,78.93,78.87,78.91,26720.0,78.89,78.93,78.87,78.91,26720.0
2024-04-17 13:30:00,78.94,79.01,78.92,78.94,18756.0,78.94,79.01,78.92,78.94,18756.0
2024-04-17 13:35:00,78.95,79.11,78.94,79.08,62680.0,78.95,79.11,78.94,79.08,62680.0
2024-04-17 13:40:00,79.07,79.07,78.91,78.98,48920.0,79.07,79.07,78.91,78.98,48920.0
2024-04-17 13:45:00,78.95,78.98,78.88,78.96,34581.0,78.95,78.98,78.88,78.96,34581.0
2024-04-17 13:50:00,78.96,79.03,78.92,78.98,16094.0,78.96,79.03,78.92,78.98,16094.0
2024-04-17 13:55:00,78.97,79.0,78.92,78.93,92422.0,78.97,79.0,78.92,78.93,92422.0
2024-04-17 14:00:00,78.92,79.17,78.92,79.13,40458.0,78.92,79.17,78.92,79.13,40458.0
2024-04-17 14:05:00,79.12,79.14,78.9,78.92,54285.0,79.12,79.14,78.9,78.92,54285.0
2024-04-17 14:10:00,78.91,78.99,78.83,78.92,18138.0,78.91,78.99,78.83,78.92,18138.0
2024-04-17 14:15:00,78.93,79.08,78.93,79.03,24637.0,78.93,79.08,78.93,79.03,24637.0
2024-04-17 14:20:00,79.02,79.14,79.0,79.07,19785.0,79.02,79.14,79.0,79.07,19785.0
2024-04-17 14:25:00,79.08,79.12,78.76,78.88,64563.0,79.08,79.12,78.76,78.88,64563.0
2024-04-17 14:30:00,78.91,78.96,78.86,78.89,34033.0,78.91,78.96,78.86,78.89,34033.0
2024-04-17 14:35:00,78.89,78.95,78.88,78.9,26491.0,78.89,78.95,78.88,78.9,26491.0
2024-04-17 14:40:00,78.92,79.07,78.92,79.02,19241.0,78.92,79.07,78.92,79.02,19241.0
2024-04-17 14:45:00,79.01,79.01,78.88,78.9,20678.0,79.01,79.01,78.88,78.9,20678.0
2024-04-17 14:50:00,78.92,78.92,78.81,78.85,10011.0,78.92,78.92,78.81,78.85,10011.0
2024-04-17 14:55:00,78.84,78.88,78.81,78.82,26462.0,78.84,78.88,78.81,78.82,26462.0
2024-04-17 15:00:00,78.84,78.85,78.75,78.83,29882.0,78.84,78.85,78.75,78.83,29882.0
2024-04-17 15:05:00,78.82,78.85,78.78,78.84,79607.0,78.82,78.85,78.78,78.84,79607.0
2024-04-17 15:10:00,78.84,78.93,78.84,78.89,55402.0,78.84,78.93,78.84,78.89,55402.0
2024-04-17 15:15:00,78.91,78.94,78.9,78.91,29340.0,78.91,78.94,78.9,78.91,29340.0
2024-04-17 15:20:00,78.91,78.93,78.86,78.92,55028.0,78.91,78.93,78.86,78.92,55028.0
2024-04-17 15:25:00,78.92,78.98,78.9,78.92,54913.0,78.92,78.98,78.9,78.92,54913.0
2024-04-17 15:30:00,78.92,78.93,78.87,78.92,38973.0,78.92,78.93,78.87,78.92,38973.0
2024-04-17 15:35:00,78.91,78.94,78.85,78.86,28599.0,78.91,78.94,78.85,78.86,28599.0
2024-04-17 15:40:00,78.86,78.87,78.81,78.84,18982.0,78.86,78.87,78.81,78.84,18982.0
2024-04-17 15:45:00,78.84,78.87,78.82,78.87,119408.0,78.84,78.87,78.82,78.87,119408.0
2024-04-17 15:50:00,78.87,78.93,78.86,78.89,47111.0,78.87,78.93,78.86,78.89,47111.0
2024-04-17 15:55:00,78.89,78.92,78.86,78.91,119155.0,78.89,78.92,78.86,78.91,119155.0
2024-04-18 09:30:00,79.12,79.32,79.08,79.24,64618.0,79.12,79.32,79.08,79.24,64618.0
2024-04-18 09:35:00,79.24,79.25,78.99,79.21,88843.0,79.24,79.25,78.99,79.21,88843.0
2024-04-18 09:40:00,79.18,79.22,78.78,78.8,89577.0,79.18,79.22,78.78,78.8,89577.0
2024-04-18 09:45:00,78.8,78.87,78.69,78.83,111943.0,78.8,78.87,78.69,78.83,111943.0
2024-04-18 09:50:00,78.83,79.01,78.8,78.9,73967.0,78.83,79.01,78.8,78.9,73967.0
2024-04-18 09:55:00,78.88,79.13,78.88,79.04,48205.0,78.88,79.13,78.88,79.04,48205.0
2024-04-18 10:00:00,79.04,79.05,78.81,78.83,43083.0,79.04,79.05,78.81,78.83,43083.0
2024-04-18 10:05:00,78.84,78.9,78.77,78.86,182063.0,78.84,78.9,78.77,78.86,182063.0
2024-04-18 10:10:00,78.85,79.03,78.83,78.96,51142.0,78.85,79.03,78.83,78.96,51142.0
2024-04-18 10:15:00,78.96,79.07,78.83,78.87,56983.0,78.96,79.07,78.83,78.87,56983.0
2024-04-18 10:20:00,78.86,78.9,78.74,78.79,34737.0,78.86,78.9,78.74,78.79,34737.0
2024-04-18 10:25:00,78.78,78.83,78.72,78.72,31358.0,78.78,78.83,78.72,78.72,31358.0
2024-04-18 10:30:00,78.75,78.84,78.57,78.61,50423.0,78.75,78.84,78.57,78.61,50423.0
2024-04-18 10:35:00,78.6,78.67,78.5,78.67,49861.0,78.6,78.67,78.5,78.67,49861.0
2024-04-18 10:40:00,78.68,78.72,78.54,78.63,31762.0,78.68,78.72,78.54,78.63,31762.0
2024-04-18 10:45:00,78.62,78.77,78.55,78.57,35674.0,78.62,78.77,78.55,78.57,35674.0
2024-04-18 10:50:00,78.55,78.63,78.48,78.55,37369.0,78.55,78.63,78.48,78.55,37369.0
2024-04-18 10:55:00,78.56,78.56,78.45,78.5,30186.0,78.56,78.56,78.45,78.5,30186.0
2024-04-18 11:00:00,78.45,78.45,78.3,78.34,96335.0,78.45,78.45,78.3,78.34,96335.0
2024-04-18 11:05:00,78.32,78.46,78.32,78.41,82337.0,78.32,78.46,78.32,78.41,82337.0
2024-04-18 11:10:00,78.42,78.44,78.27,78.3,88103.0,78.42,78.44,78.27,78.3,88103.0
2024-04-18 11:15:00,78.31,78.4,78.2,78.39,33205.0,78.31,78.4,78.2,78.39,33205.0
2024-04-18 11:20:00,78.41,78.46,78.35,78.39,69344.0,78.41,78.46,78.35,78.39,69344.0
2024-04-18 11:25:00,78.39,78.83,78.38,78.78,102798.0,78.39,78.83,78.38,78.78,102798.0
2024-04-18 11:30:00,78.79,78.97,78.72,78.81,63688.0,78.79,78.97,78.72,78.81,63688.0
2024-04-18 11:35:00,78.8,78.87,78.74,78.84,211831.0,78.8,78.87,78.74,78.84,211831.0
2024-04-18 11:40:00,78.86,78.94,78.78,78.83,249314.0,78.86,78.94,78.78,78.83,249314.0
2024-04-18 11:45:00,78.84,78.84,78.68,78.77,73310.0,78.84,78.84,78.68,78.77,73310.0
2024-04-18 11:50:00,78.76,78.83,78.6,78.62,33667.0,78.76,78.83,78.6,78.62,33667.0
2024-04-18 11:55:00,78.64,78.82,78.64,78.78,28083.0,78.64,78.82,78.64,78.78,28083.0
2024-04-18 12:00:00,78.81,78.95,78.78,78.78,39572.0,78.81,78.95,78.78,78.78,39572.0
2024-04-18 12:05:00,78.78,78.82,78.7,78.81,32391.0,78.78,78.82,78.7,78.81,32391.0
2024-04-18 12:10:00,78.78,78.9,78.75,78.88,34414.0,78.78,78.9,78.75,78.88,34414.0
2024-04-18 12:15:00,78.88,79.05,78.87,79.03,32857.0,78.88,79.05,78.87,79.03,32857.0
2024-04-18 12:20:00,79.01,79.15,79.01,79.13,51014.0,79.01,79.15,79.01,79.13,51014.0
2024-04-18 12:25:00,79.09,79.3,79.09,79.25,39217.0,79.09,79.3,79.09,79.25,39217.0
2024-04-18 12:30:00,79.26,79.49,79.25,79.46,121204.0,79.26,79.49,79.25,79.46,121204.0
2024-04-18 12:35:00,79.47,79.47,79.27,79.3,59919.0,79.47,79.47,79.27,79.3,59919.0
2024-04-18 12:40:00,79.34,79.49,79.28,79.44,38785.0,79.34,79.49,79.28,79.44,38785.0
2024-04-18 12:45:00,79.45,79.46,79.3,79.33,31706.0,79.45,79.46,79.3,79.33,31706.0
2024-04-18 12:50:00,79.33,79.34,79.19,79.28,30415.0,79.33,79.34,79.19,79.28,30415.0
2024-04-18 12:55:00,79.28,79.36,79.21,79.23,18443.0,79.28,79.36,79.21,79.23,18443.0
2024-04-18 13:00:00,79.25,79.25,79.15,79.16,27946.0,79.25,79.25,79.15,79.16,27946.0
2024-04-18 13:05:00,79.13,79.21,79.12,79.18,21773.0,79.13,79.21,79.12,79.18,21773.0
2024-04-18 13:10:00,79.17,79.28,79.13,79.24,17533.0,79.17,79.28,79.13,79.24,17533.0
2024-04-18 13:15:00,79.23,79.23,79.01,79.02,47700.0,79.23,79.23,79.01,79.02,47700.0
2024-04-18 13:20:00,79.03,79.14,79.03,79.07,18502.0,79.03,79.14,79.03,79.07,18502.0
2024-04-18 13:25:00,79.08,79.22,79.07,79.22,14311.0,79.08,79.22,79.07,79.22,14311.0
2024-04-18 13:30:00,79.2,79.21,79.04,79.08,33303.0,79.2,79.21,79.04,79.08,33303.0
2024-04-18 13:35:00,79.08,79.13,79.03,79.04,53818.0,79.08,79.13,79.03,79.04,53818.0
2024-04-18 13:40:00,79.04,79.04,78.93,78.97,31388.0,79.04,79.04,78.93,78.97,31388.0
2024-04-18 13:45:00,78.97,79.0,78.91,78.92,10554.0,78.97,79.0,78.91,78.92,10554.0
2024-04-18 13:50:00,78.93,78.98,78.92,78.94,21560.0,78.93,78.98,78.92,78.94,21560.0
2024-04-18 13:55:00,78.93,79.03,78.93,78.98,15962.0,78.93,79.03,78.93,78.98,15962.0
2024-04-18 14:00:00,78.96,78.96,78.82,78.9,30868.0,78.96,78.96,78.82,78.9,30868.0
2024-04-18 14:05:00,78.9,78.92,78.86,78.9,14119.0,78.9,78.92,78.86,78.9,14119.0
2024-04-18 14:10:00,78.89,78.9,78.77,78.78,27672.0,78.89,78.9,78.77,78.78,27672.0
2024-04-18 14:15:00,78.77,78.81,78.68,78.69,63841.0,78.77,78.81,78.68,78.69,63841.0
2024-04-18 14:20:00,78.69,78.72,78.61,78.7,34967.0,78.69,78.72,78.61,78.7,34967.0
2024-04-18 14:25:00,78.69,78.83,78.65,78.78,58017.0,78.69,78.83,78.65,78.78,58017.0
2024-04-18 14:30:00,78.77,78.81,78.74,78.75,20678.0,78.77,78.81,78.74,78.75,20678.0
2024-04-18 14:35:00,78.75,78.83,78.73,78.83,22028.0,78.75,78.83,78.73,78.83,22028.0
2024-04-18 14:40:00,78.83,78.92,78.83,78.89,98892.0,78.83,78.92,78.83,78.89,98892.0
2024-04-18 14:45:00,78.88,78.99,78.88,78.98,22778.0,78.88,78.99,78.88,78.98,22778.0
2024-04-18 14:50:00,78.97,78.99,78.91,78.92,13116.0,78.97,78.99,78.91,78.92,13116.0
2024-04-18 14:55:00,78.92,78.92,78.87,78.88,8439.0,78.92,78.92,78.87,78.88,8439.0
2024-04-18 15:00:00,78.88,78.88,78.83,78.83,15488.0,78.88,78.88,78.83,78.83,15488.0
2024-04-18 15:05:00,78.82,78.88,78.78,78.78,30016.0,78.82,78.88,78.78,78.78,30016.0
2024-04-18 15:10:00,78.78,78.78,78.73,78.73,13190.0,78.78,78.78,78.73,78.73,13190.0
2024-04-18 15:15:00,78.73,78.82,78.73,78.76,16315.0,78.73,78.82,78.73,78.76,16315.0
2024-04-18 15:20:00,78.76,78.79,78.74,78.78,13470.0,78.76,78.79,78.74,78.78,13470.0
2024-04-18 15:25:00,78.78,78.78,78.74,78.75,20171.0,78.78,78.78,78.74,78.75,20171.0
2024-04-18 15:30:00,78.75,78.78,78.72,78.76,49913.0,78.75,78.78,78.72,78.76,49913.0
2024-04-18 15:35:00,78.76,78.76,78.7,78.73,59253.0,78.76,78.76,78.7,78.73,59253.0
2024-04-18 15:40:00,78.72,78.8,78.72,78.8,28525.0,78.72,78.8,78.72,78.8,28525.0
2024-04-18 15:45:00,78.81,78.81,78.79,78.81,69120.0,78.81,78.81,78.79,78.81,69120.0
2024-04-18 15:50:00,78.81,78.83,78.79,78.8,49371.0,78.81,78.83,78.79,78.8,49371.0
2024-04-18 15:55:00,78.81,78.82,78.78,78.78,105646.0,78.81,78.82,78.78,78.78,105646.0
2024-04-19 09:30:00,78.72,78.94,78.63,78.91,185925.0,78.72,78.94,78.63,78.91,185925.0
2024-04-19 09:35:00,78.91,79.04,78.84,78.9,134092.0,78.91,79.04,78.84,78.9,134092.0
2024-04-19 09:40:00,78.89,78.9,78.77,78.86,83974.0,78.89,78.9,78.77,78.86,83974.0
2024-04-19 09:45:00,78.86,78.87,78.68,78.7,135657.0,78.86,78.87,78.68,78.7,135657.0
2024-04-19 09:50:00,78.7,78.76,78.56,78.73,208176.0,78.7,78.76,78.56,78.73,208176.0
2024-04-19 09:55:00,78.74,78.92,78.72,78.81,152730.0,78.74,78.92,78.72,78.81,152730.0
2024-04-19 10:00:00,78.81,78.98,78.81,78.84,110294.0,78.81,78.98,78.81,78.84,110294.0
2024-04-19 10:05:00,78.85,78.93,78.74,78.91,121229.0,78.85,78.93,78.74,78.91,121229.0
2024-04-19 10:10:00,78.91,78.96,78.84,78.9,173978.0,78.91,78.96,78.84,78.9,173978.0
2024-04-19 10:15:00,78.89,78.99,78.83,78.91,93056.0,78.89,78.99,78.83,78.91,93056.0
2024-04-19 10:20:00,78.9,79.16,78.9,79.08,103706.0,78.9,79.16,78.9,79.08,103706.0
2024-04-19 10:25:00,79.07,79.21,79.02,79.18,91844.0,79.07,79.21,79.02,79.18,91844.0
2024-04-19 10:30:00,79.19,79.23,79.11,79.16,47132.0,79.19,79.23,79.11,79.16,47132.0
2024-04-19 10:35:00,79.13,79.17,78.96,79.07,55928.0,79.13,79.17,78.96,79.07,55928.0
2024-04-19 10:40:00,79.08,79.14,78.98,79.05,30173.0,79.08,79.14,78.98,79.05,30173.0
2024-04-19 10:45:00,79.07,79.13,79.0,79.13,28686.0,79.07,79.13,79.0,79.13,28686.0
2024-04-19 10:50:00,79.12,79.3,79.1,79.24,49856.0,79.12,79.3,79.1,79.24,49856.0
2024-04-19 10:55:00,79.23,79.25,79.15,79.25,45772.0,79.23,79.25,79.15,79.25,45772.0
2024-04-19 11:00:00,79.26,79.36,79.25,79.36,50801.0,79.26,79.36,79.25,79.36,50801.0
2024-04-19 11:05:00,79.35,79.35,79.21,79.25,26893.0,79.35,79.35,79.21,79.25,26893.0
2024-04-19 11:10:00,79.28,79.38,79.17,79.17,67439.0,79.28,79.38,79.17,79.17,67439.0
2024-04-19 11:15:00,79.19,79.22,79.05,79.07,43394.0,79.19,79.22,79.05,79.07,43394.0
2024-04-19 11:20:00,79.08,79.12,79.0,79.03,69937.0,79.08,79.12,79.0,79.03,69937.0
2024-04-19 11:25:00,79.01,79.03,78.93,78.94,48486.0,79.01,79.03,78.93,78.94,48486.0
2024-04-19 11:30:00,78.94,78.97,78.7,78.78,57678.0,78.94,78.97,78.7,78.78,57678.0
2024-04-19 11:35:00,78.77,79.05,78.76,78.95,345967.0,78.77,79.05,78.76,78.95,345967.0
2024-04-19 11:40:00,78.94,78.95,78.76,78.77,331613.0,78.94,78.95,78.76,78.77,331613.0
2024-04-19 11:45:00,78.77,78.92,78.76,78.92,240567.0,78.77,78.92,78.76,78.92,240567.0
2024-04-19 11:50:00,78.91,79.08,78.9,79.03,262593.0,78.91,79.08,78.9,79.03,262593.0
2024-04-19 11:55:00,79.03,79.05,78.9,78.93,370996.0,79.03,79.05,78.9,78.93,370996.0
2024-04-19 12:00:00,78.93,79.0,78.89,78.91,242520.0,78.93,79.0,78.89,78.91,242520.0
2024-04-19 12:05:00,78.92,79.05,78.92,79.04,111857.0,78.92,79.05,78.92,79.04,111857.0
2024-04-19 12:10:00,79.06,79.09,78.87,78.89,50402.0,79.06,79.09,78.87,78.89,50402.0
2024-04-19 12:15:00,78.89,78.89,78.79,78.88,188411.0,78.89,78.89,78.79,78.88,188411.0
2024-04-19 12:20:00,78.89,78.92,78.86,78.91,17484.0,78.89,78.92,78.86,78.91,17484.0
2024-04-19 12:25:00,78.9,78.9,78.82,78.84,8218.0,78.9,78.9,78.82,78.84,8218.0
2024-04-19 12:30:00,78.84,78.85,78.77,78.84,219622.0,78.84,78.85,78.77,78.84,219622.0
2024-04-19 12:35:00,78.86,78.93,78.82,78.93,19446.0,78.86,78.93,78.82,78.93,19446.0
2024-04-19 12:40:00,78.93,79.15,78.93,79.13,26118.0,78.93,79.15,78.93,79.13,26118.0
2024-04-19 12:45:00,79.13,79.17,79.05,79.06,12854.0,79.13,79.17,79.05,79.06,12854.0
2024-04-19 12:50:00,79.07,79.23,79.07,79.21,15916.0,79.07,79.23,79.07,79.21,15916.0
2024-04-19 12:55:00,79.21,79.4,79.21,79.37,33209.0,79.21,79.4,79.21,79.37,33209.0
2024-04-19 13:00:00,79.39,79.39,79.29,79.3,20937.0,79.39,79.39,79.29,79.3,20937.0
2024-04-19 13:05:00,79.31,79.35,79.19,79.21,31473.0,79.31,79.35,79.19,79.21,31473.0
2024-04-19 13:10:00,79.22,79.31,79.22,79.27,8070.0,79.22,79.31,79.22,79.27,8070.0
2024-04-19 13:15:00,79.28,79.41,79.2,79.41,14060.0,79.28,79.41,79.2,79.41,14060.0
2024-04-19 13:20:00,79.42,79.53,79.41,79.48,40963.0,79.42,79.53,79.41,79.48,40963.0
2024-04-19 13:25:00,79.46,79.5,79.38,79.4,25661.0,79.46,79.5,79.38,79.4,25661.0
2024-04-19 13:30:00,79.4,79.44,79.33,79.4,18017.0,79.4,79.44,79.33,79.4,18017.0
2024-04-19 13:35:00,79.4,79.4,79.29,79.31,8476.0,79.4,79.4,79.29,79.31,8476.0
2024-04-19 13:40:00,79.31,79.36,79.3,79.36,11569.0,79.31,79.36,79.3,79.36,11569.0
2024-04-19 13:45:00,79.35,79.35,79.2,79.21,9164.0,79.35,79.35,79.2,79.21,9164.0
2024-04-19 13:50:00,79.21,79.23,79.14,79.17,16890.0,79.21,79.23,79.14,79.17,16890.0
2024-04-19 13:55:00,79.18,79.21,79.14,79.16,11724.0,79.18,79.21,79.14,79.16,11724.0
2024-04-19 14:00:00,79.16,79.16,79.01,79.02,17561.0,79.16,79.16,79.01,79.02,17561.0
2024-04-19 14:05:00,79.01,79.04,78.96,78.99,25098.0,79.01,79.04,78.96,78.99,25098.0
2024-04-19 14:10:00,79.0,79.14,78.98,79.09,35919.0,79.0,79.14,78.98,79.09,35919.0
2024-04-19 14:15:00,79.09,79.16,79.06,79.13,13000.0,79.09,79.16,79.06,79.13,13000.0
2024-04-19 14:20:00,79.09,79.09,78.98,79.03,24829.0,79.09,79.09,78.98,79.03,24829.0
2024-04-19 14:25:00,79.02,79.09,78.8,78.8,56183.0,79.02,79.09,78.8,78.8,56183.0
2024-04-19 14:30:00,78.82,78.86,78.74,78.83,37416.0,78.82,78.86,78.74,78.83,37416.0
2024-04-19 14:35:00,78.81,78.92,78.81,78.92,26573.0,78.81,78.92,78.81,78.92,26573.0
2024-04-19 14:40:00,78.92,78.94,78.88,78.92,7266.0,78.92,78.94,78.88,78.92,7266.0
2024-04-19 14:45:00,78.93,78.98,78.92,78.95,55613.0,78.93,78.98,78.92,78.95,55613.0
2024-04-19 14:50:00,78.95,78.96,78.92,78.94,36179.0,78.95,78.96,78.92,78.94,36179.0
2024-04-19 14:55:00,78.95,79.09,78.94,79.09,111030.0,78.95,79.09,78.94,79.09,111030.0
2024-04-19 15:00:00,79.08,79.11,79.03,79.04,115458.0,79.08,79.11,79.03,79.04,115458.0
2024-04-19 15:05:00,79.03,79.06,79.0,79.04,58335.0,79.03,79.06,79.0,79.04,58335.0
2024-04-19 15:10:00,79.05,79.06,78.97,78.97,43092.0,79.05,79.06,78.97,78.97,43092.0
2024-04-19 15:15:00,78.97,78.98,78.93,78.94,4975.0,78.97,78.98,78.93,78.94,4975.0
2024-04-19 15:20:00,78.94,78.99,78.93,78.96,32499.0,78.94,78.99,78.93,78.96,32499.0
2024-04-19 15:25:00,78.96,78.97,78.91,78.91,19558.0,78.96,78.97,78.91,78.91,19558.0
2024-04-19 15:30:00,78.91,78.95,78.91,78.92,47414.0,78.91,78.95,78.91,78.92,47414.0
2024-04-19 15:35:00,78.92,78.96,78.91,78.94,40525.0,78.92,78.96,78.91,78.94,40525.0
2024-04-19 15:40:00,78.93,78.94,78.92,78.92,53671.0,78.93,78.94,78.92,78.92,53671.0
2024-04-19 15:45:00,78.92,78.94,78.86,78.87,82160.0,78.92,78.94,78.86,78.87,82160.0
2024-04-19 15:50:00,78.87,78.91,78.81,78.81,93598.0,78.87,78.91,78.81,78.81,93598.0
2024-04-19 15:55:00,78.82,78.87,78.8,78.83,128832.0,78.82,78.87,78.8,78.83,128832.0
2024-04-22 09:30:00,77.86,77.91,77.61,77.61,106145.0,77.86,77.91,77.61,77.61,106145.0
2024-04-22 09:35:00,77.66,77.69,77.57,77.65,74144.0,77.66,77.69,77.57,77.65,74144.0
2024-04-22 09:40:00,77.64,77.98,77.59,77.93,61428.0,77.64,77.98,77.59,77.93,61428.0
2024-04-22 09:45:00,77.95,78.29,77.92,78.28,55381.0,77.95,78.29,77.92,78.28,55381.0
2024-04-22 09:50:00,78.3,78.31,78.19,78.25,67443.0,78.3,78.31,78.19,78.25,67443.0
2024-04-22 09:55:00,78.25,78.26,78.16,78.2,36537.0,78.25,78.26,78.16,78.2,36537.0
2024-04-22 10:00:00,78.21,78.31,78.15,78.17,39564.0,78.21,78.31,78.15,78.17,39564.0
2024-04-22 10:05:00,78.18,78.45,78.11,78.36,90475.0,78.18,78.45,78.11,78.36,90475.0
2024-04-22 10:10:00,78.36,78.37,78.25,78.3,36528.0,78.36,78.37,78.25,78.3,36528.0
2024-04-22 10:15:00,78.27,78.51,78.25,78.48,32902.0,78.27,78.51,78.25,78.48,32902.0
2024-04-22 10:20:00,78.47,78.62,78.47,78.58,83426.0,78.47,78.62,78.47,78.58,83426.0
2024-04-22 10:25:00,78.58,78.61,78.48,78.56,27208.0,78.58,78.61,78.48,78.56,27208.0
2024-04-22 10:30:00,78.58,78.76,78.51,78.65,43934.0,78.58,78.76,78.51,78.65,43934.0
2024-04-22 10:35:00,78.67,78.67,78.57,78.65,21342.0,78.67,78.67,78.57,78.65,21342.0
2024-04-22 10:40:00,78.66,78.68,78.57,78.62,32745.0,78.66,78.68,78.57,78.62,32745.0
2024-04-22 10:45:00,78.62,78.65,78.53,78.61,15878.0,78.62,78.65,78.53,78.61,15878.0
2024-04-22 10:50:00,78.63,78.65,78.43,78.45,54070.0,78.63,78.65,78.43,78.45,54070.0
2024-04-22 10:55:00,78.46,78.53,78.42,78.5,28506.0,78.46,78.53,78.42,78.5,28506.0
2024-04-22 11:00:00,78.51,78.6,78.47,78.6,27040.0,78.51,78.6,78.47,78.6,27040.0
2024-04-22 11:05:00,78.58,78.58,78.33,78.33,46986.0,78.58,78.58,78.33,78.33,46986.0
2024-04-22 11:10:00,78.33,78.35,78.2,78.2,37304.0,78.33,78.35,78.2,78.2,37304.0
2024-04-22 11:15:00,78.19,78.31,78.19,78.26,17740.0,78.19,78.31,78.19,78.26,17740.0
2024-04-22 11:20:00,78.27,78.42,78.2,78.39,28100.0,78.27,78.42,78.2,78.39,28100.0
2024-04-22 11:25:00,78.4,78.65,78.37,78.65,47922.0,78.4,78.65,78.37,78.65,47922.0
2024-04-22 11:30:00,78.64,78.78,78.63,78.73,14839.0,78.64,78.78,78.63,78.73,14839.0
2024-04-22 11:35:00,78.72,78.79,78.62,78.62,32540.0,78.72,78.79,78.62,78.62,32540.0
2024-04-22 11:40:00,78.65,78.74,78.62,78.74,5725.0,78.65,78.74,78.62,78.74,5725.0
2024-04-22 11:45:00,78.76,78.87,78.75,78.75,32023.0,78.76,78.87,78.75,78.75,32023.0
2024-04-22 11:50:00,78.75,78.83,78.72,78.82,12928.0,78.75,78.83,78.72,78.82,12928.0
2024-04-22 11:55:00,78.81,78.9,78.81,78.82,16008.0,78.81,78.9,78.81,78.82,16008.0
2024-04-22 12:00:00,78.84,78.99,78.83,78.86,30145.0,78.84,78.99,78.83,78.86,30145.0
2024-04-22 12:05:00,78.87,78.87,78.82,78.84,11225.0,78.87,78.87,78.82,78.84,11225.0
2024-04-22 12:10:00,78.83,78.84,78.71,78.72,43249.0,78.83,78.84,78.71,78.72,43249.0
2024-04-22 12:15:00,78.74,78.83,78.73,78.78,20656.0,78.74,78.83,78.73,78.78,20656.0
2024-04-22 12:20:00,78.78,78.78,78.62,78.62,25981.0,78.78,78.78,78.62,78.62,25981.0
2024-04-22 12:25:00,78.64,78.67,78.51,78.58,57883.0,78.64,78.67,78.51,78.58,57883.0
2024-04-22 12:30:00,78.6,78.65,78.53,78.57,11530.0,78.6,78.65,78.53,78.57,11530.0
2024-04-22 12:35:00,78.59,78.64,78.59,78.59,12452.0,78.59,78.64,78.59,78.59,12452.0
2024-04-22 12:40:00,78.61,78.85,78.61,78.8,43860.0,78.61,78.85,78.61,78.8,43860.0
2024-04-22 12:45:00,78.8,78.8,78.69,78.74,16273.0,78.8,78.8,78.69,78.74,16273.0
2024-04-22 12:50:00,78.75,78.76,78.65,78.68,28717.0,78.75,78.76,78.65,78.68,28717.0
2024-04-22 12:55:00,78.68,78.77,78.68,78.72,23691.0,78.68,78.77,78.68,78.72,23691.0
2024-04-22 13:00:00,78.71,78.74,78.62,78.65,20640.0,78.71,78.74,78.62,78.65,20640.0
2024-04-22 13:05:00,78.66,78.83,78.66,78.81,33195.0,78.66,78.83,78.66,78.81,33195.0
2024-04-22 13:10:00,78.8,78.86,78.78,78.78,20058.0,78.8,78.86,78.78,78.78,20058.0
2024-04-22 13:15:00,78.79,78.83,78.77,78.83,36687.0,78.79,78.83,78.77,78.83,36687.0
2024-04-22 13:20:00,78.81,78.82,78.79,78.81,11400.0,78.81,78.82,78.79,78.81,11400.0
2024-04-22 13:25:00,78.81,78.85,78.7,78.7,20315.0,78.81,78.85,78.7,78.7,20315.0
2024-04-22 13:30:00,78.7,78.71,78.64,78.65,25646.0,78.7,78.71,78.64,78.65,25646.0
2024-04-22 13:35:00,78.66,78.68,78.65,78.68,14403.0,78.66,78.68,78.65,78.68,14403.0
2024-04-22 13:40:00,78.67,78.71,78.63,78.69,11691.0,78.67,78.71,78.63,78.69,11691.0
2024-04-22 13:45:00,78.69,78.7,78.48,78.49,57486.0,78.69,78.7,78.48,78.49,57486.0
2024-04-22 13:50:00,78.5,78.58,78.48,78.5,16055.0,78.5,78.58,78.48,78.5,16055.0
2024-04-22 13:55:00,78.5,78.52,78.35,78.37,45719.0,78.5,78.52,78.35,78.37,45719.0
2024-04-22 14:00:00,78.37,78.42,78.34,78.36,35278.0,78.37,78.42,78.34,78.36,35278.0
2024-04-22 14:05:00,78.37,78.45,78.29,78.43,52237.0,78.37,78.45,78.29,78.43,52237.0
2024-04-22 14:10:00,78.44,78.48,78.38,78.4,19600.0,78.44,78.48,78.38,78.4,19600.0
2024-04-22 14:15:00,78.41,78.59,78.4,78.57,31370.0,78.41,78.59,78.4,78.57,31370.0
2024-04-22 14:20:00,78.58,78.6,78.51,78.56,28971.0,78.58,78.6,78.51,78.56,28971.0
2024-04-22 14:25:00,78.55,78.66,78.46,78.66,104161.0,78.55,78.66,78.46,78.66,104161.0
2024-04-22 14:30:00,78.66,78.75,78.65,78.7,31093.0,78.66,78.75,78.65,78.7,31093.0
2024-04-22 14:35:00,78.72,78.77,78.71,78.76,14910.0,78.72,78.77,78.71,78.76,14910.0
2024-04-22 14:40:00,78.76,78.79,78.72,78.73,11500.0,78.76,78.79,78.72,78.73,11500.0
2024-04-22 14:45:00,78.73,78.74,78.72,78.72,8254.0,78.73,78.74,78.72,78.72,8254.0
2024-04-22 14:50:00,78.73,78.75,78.72,78.75,13099.0,78.73,78.75,78.72,78.75,13099.0
2024-04-22 14:55:00,78.76,78.78,78.74,78.74,5750.0,78.76,78.78,78.74,78.74,5750.0
2024-04-22 15:00:00,78.76,78.76,78.69,78.76,11079.0,78.76,78.76,78.69,78.76,11079.0
2024-04-22 15:05:00,78.75,78.78,78.75,78.78,5116.0,78.75,78.78,78.75,78.78,5116.0
2024-04-22 15:10:00,78.78,78.8,78.75,78.76,5475.0,78.78,78.8,78.75,78.76,5475.0
2024-04-22 15:15:00,78.75,78.76,78.73,78.73,6789.0,78.75,78.76,78.73,78.73,6789.0
2024-04-22 15:20:00,78.72,78.73,78.72,78.73,1200.0,78.72,78.73,78.72,78.73,1200.0
2024-04-22 15:25:00,78.72,78.75,78.7,78.75,17949.0,78.72,78.75,78.7,78.75,17949.0
2024-04-22 15:30:00,78.73,78.74,78.69,78.73,42679.0,78.73,78.74,78.69,78.73,42679.0
2024-04-22 15:35:00,78.72,78.73,78.69,78.71,16757.0,78.72,78.73,78.69,78.71,16757.0
2024-04-22 15:40:00,78.72,78.74,78.71,78.73,27798.0,78.72,78.74,78.71,78.73,27798.0
2024-04-22 15:45:00,78.73,78.78,78.73,78.76,12021.0,78.73,78.78,78.73,78.76,12021.0
2024-04-22 15:50:00,78.75,78.8,78.75,78.79,29821.0,78.75,78.8,78.75,78.79,29821.0
2024-04-22 15:55:00,78.79,78.82,78.78,78.79,117122.0,78.79,78.82,78.78,78.79,117122.0
2024-04-23 09:30:00,78.25,78.37,78.2,78.35,66262.0,78.25,78.37,78.2,78.35,66262.0
2024-04-23 09:35:00,78.32,78.33,78.16,78.25,41148.0,78.32,78.33,78.16,78.25,41148.0
2024-04-23 09:40:00,78.27,78.4,78.25,78.27,33101.0,78.27,78.4,78.25,78.27,33101.0
2024-04-23 09:45:00,78.28,78.39,78.26,78.37,60837.0,78.28,78.39,78.26,78.37,60837.0
2024-04-23 09:50:00,78.37,78.63,78.35,78.56,67278.0,78.37,78.63,78.35,78.56,67278.0
2024-04-23 09:55:00,78.56,78.76,78.52,78.76,32316.0,78.56,78.76,78.52,78.76,32316.0
2024-04-23 10:00:00,78.75,78.91,78.75,78.77,54909.0,78.75,78.91,78.75,78.77,54909.0
2024-04-23 10:05:00,78.79,78.82,78.67,78.72,76661.0,78.79,78.82,78.67,78.72,76661.0
2024-04-23 10:10:00,78.7,78.89,78.7,78.81,28446.0,78.7,78.89,78.7,78.81,28446.0
2024-04-23 10:15:00,78.84,78.94,78.75,78.79,131729.0,78.84,78.94,78.75,78.79,131729.0
2024-04-23 10:20:00,78.8,78.96,78.76,78.85,43559.0,78.8,78.96,78.76,78.85,43559.0
2024-04-23 10:25:00,78.85,78.95,78.85,78.9,31896.0,78.85,78.95,78.85,78.9,31896.0
2024-04-23 10:30:00,78.92,78.99,78.72,78.77,49126.0,78.92,78.99,78.72,78.77,49126.0
2024-04-23 10:35:00,78.78,79.07,78.74,79.03,36064.0,78.78,79.07,78.74,79.03,36064.0
2024-04-23 10:40:00,79.04,79.06,78.92,78.93,21339.0,79.04,79.06,78.92,78.93,21339.0
2024-04-23 10:45:00,78.93,79.07,78.83,79.05,30027.0,78.93,79.07,78.83,79.05,30027.0
2024-04-23 10:50:00,79.06,79.12,78.96,79.01,41662.0,79.06,79.12,78.96,79.01,41662.0
2024-04-23 10:55:00,79.02,79.1,78.98,79.09,18194.0,79.02,79.1,78.98,79.09,18194.0
2024-04-23 11:00:00,79.09,79.09,78.97,78.98,30297.0,79.09,79.09,78.97,78.98,30297.0
2024-04-23 11:05:00,78.99,79.19,78.96,79.18,53363.0,78.99,79.19,78.96,79.18,53363.0
2024-04-23 11:10:00,79.17,79.42,79.17,79.32,101839.0,79.17,79.42,79.17,79.32,101839.0
2024-04-23 11:15:00,79.31,79.5,79.3,79.44,35294.0,79.31,79.5,79.3,79.44,35294.0
2024-04-23 11:20:00,79.43,79.59,79.43,79.49,42109.0,79.43,79.59,79.43,79.49,42109.0
2024-04-23 11:25:00,79.5,79.5,79.36,79.36,36552.0,79.5,79.5,79.36,79.36,36552.0
2024-04-23 11:30:00,79.37,79.42,79.23,79.23,76096.0,79.37,79.42,79.23,79.23,76096.0
2024-04-23 11:35:00,79.21,79.31,79.2,79.29,34304.0,79.21,79.31,79.2,79.29,34304.0
2024-04-23 11:40:00,79.29,79.31,79.15,79.26,30250.0,79.29,79.31,79.15,79.26,30250.0
2024-04-23 11:45:00,79.28,79.53,79.28,79.52,51738.0,79.28,79.53,79.28,79.52,51738.0
2024-04-23 11:50:00,79.52,79.54,79.45,79.51,18634.0,79.52,79.54,79.45,79.51,18634.0
2024-04-23 11:55:00,79.54,79.59,79.49,79.57,22890.0,79.54,79.59,79.49,79.57,22890.0
2024-04-23 12:00:00,79.56,79.71,79.56,79.59,81462.0,79.56,79.71,79.56,79.59,81462.0
2024-04-23 12:05:00,79.59,79.62,79.52,79.54,34780.0,79.59,79.62,79.52,79.54,34780.0
2024-04-23 12:10:00,79.52,79.64,79.52,79.61,8600.0,79.52,79.64,79.52,79.61,8600.0
2024-04-23 12:15:00,79.62,79.72,79.6,79.69,17853.0,79.62,79.72,79.6,79.69,17853.0
2024-04-23 12:20:00,79.72,79.73,79.63,79.63,20028.0,79.72,79.73,79.63,79.63,20028.0
2024-04-23 12:25:00,79.62,79.65,79.56,79.62,23163.0,79.62,79.65,79.56,79.62,23163.0
2024-04-23 12:30:00,79.62,79.71,79.62,79.68,35359.0,79.62,79.71,79.62,79.68,35359.0
2024-04-23 12:35:00,79.69,79.72,79.67,79.69,12162.0,79.69,79.72,79.67,79.69,12162.0
2024-04-23 12:40:00,79.71,79.72,79.62,79.62,20797.0,79.71,79.72,79.62,79.62,20797.0
2024-04-23 12:45:00,79.63,79.7,79.58,79.69,33753.0,79.63,79.7,79.58,79.69,33753.0
2024-04-23 12:50:00,79.71,79.84,79.7,79.74,67489.0,79.71,79.84,79.7,79.74,67489.0
2024-04-23 12:55:00,79.73,79.77,79.67,79.71,35831.0,79.73,79.77,79.67,79.71,35831.0
2024-04-23 13:00:00,79.69,79.75,79.68,79.73,14804.0,79.69,79.75,79.68,79.73,14804.0
2024-04-23 13:05:00,79.74,79.75,79.69,79.71,19547.0,79.74,79.75,79.69,79.71,19547.0
2024-04-23 13:10:00,79.72,79.74,79.68,79.74,7870.0,79.72,79.74,79.68,79.74,7870.0
2024-04-23 13:15:00,79.74,79.81,79.72,79.77,24847.0,79.74,79.81,79.72,79.77,24847.0
2024-04-23 13:20:00,79.77,79.81,79.76,79.78,20212.0,79.77,79.81,79.76,79.78,20212.0
2024-04-23 13:25:00,79.79,79.95,79.78,79.89,37420.0,79.79,79.95,79.78,79.89,37420.0
2024-04-23 13:30:00,79.86,79.94,79.77,79.77,43093.0,79.86,79.94,79.77,79.77,43093.0
2024-04-23 13:35:00,79.77,79.83,79.77,79.78,25664.0,79.77,79.83,79.77,79.78,25664.0
2024-04-23 13:40:00,79.79,79.82,79.77,79.78,11089.0,79.79,79.82,79.77,79.78,11089.0
2024-04-23 13:45:00,79.78,79.83,79.77,79.83,10830.0,79.78,79.83,79.77,79.83,10830.0
2024-04-23 13:50:00,79.84,79.95,79.83,79.89,25237.0,79.84,79.95,79.83,79.89,25237.0
2024-04-23 13:55:00,79.9,79.99,79.89,79.97,24738.0,79.9,79.99,79.89,79.97,24738.0
2024-04-23 14:00:00,79.94,79.95,79.88,79.94,19187.0,79.94,79.95,79.88,79.94,19187.0
2024-04-23 14:05:00,79.92,80.03,79.92,80.01,49162.0,79.92,80.03,79.92,80.01,49162.0
2024-04-23 14:10:00,80.02,80.07,80.0,80.01,29738.0,80.02,80.07,80.0,80.01,29738.0
2024-04-23 14:15:00,80.01,80.06,80.0,80.03,17589.0,80.01,80.06,80.0,80.03,17589.0
2024-04-23 14:20:00,80.04,80.09,80.0,80.01,35613.0,80.04,80.09,80.0,80.01,35613.0
2024-04-23 14:25:00,80.0,80.08,79.95,80.05,103153.0,80.0,80.08,79.95,80.05,103153.0
2024-04-23 14:30:00,80.03,80.07,79.93,79.99,46172.0,80.03,80.07,79.93,79.99,46172.0
2024-04-23 14:35:00,79.98,80.05,79.98,80.04,6840.0,79.98,80.05,79.98,80.04,6840.0
2024-04-23 14:40:00,80.04,80.04,80.01,80.01,1078.0,80.04,80.04,80.01,80.01,1078.0
2024-04-23 14:45:00,80.01,80.05,80.01,80.01,70797.0,80.01,80.05,80.01,80.01,70797.0
2024-04-23 14:50:00,80.02,80.08,80.02,80.08,6278.0,80.02,80.08,80.02,80.08,6278.0
2024-04-23 14:55:00,80.08,80.08,80.03,80.06,112388.0,80.08,80.08,80.03,80.06,112388.0
2024-04-23 15:00:00,80.06,80.1,80.05,80.1,34732.0,80.06,80.1,80.05,80.1,34732.0
2024-04-23 15:05:00,80.09,80.1,80.06,80.08,18117.0,80.09,80.1,80.06,80.08,18117.0
2024-04-23 15:10:00,80.07,80.07,80.04,80.05,8126.0,80.07,80.07,80.04,80.05,8126.0
2024-04-23 15:15:00,80.05,80.07,80.04,80.04,15766.0,80.05,80.07,80.04,80.04,15766.0
2024-04-23 15:20:00,80.05,80.07,80.03,80.03,9415.0,80.05,80.07,80.03,80.03,9415.0
2024-04-23 15:25:00,80.02,80.06,80.02,80.05,10564.0,80.02,80.06,80.02,80.05,10564.0
2024-04-23 15:30:00,80.06,80.06,80.01,80.02,30403.0,80.06,80.06,80.01,80.02,30403.0
2024-04-23 15:35:00,80.02,80.05,80.01,80.04,54616.0,80.02,80.05,80.01,80.04,54616.0
2024-04-23 15:40:00,80.04,80.05,80.01,80.03,31933.0,80.04,80.05,80.01,80.03,31933.0
2024-04-23 15:45:00,80.04,80.04,80.0,80.01,22218.0,80.04,80.04,80.0,80.01,22218.0
2024-04-23 15:50:00,80.01,80.02,79.97,80.01,70970.0,80.01,80.02,79.97,80.01,70970.0
2024-04-23 15:55:00,80.01,80.01,79.97,80.0,107262.0,80.01,80.01,79.97,80.0,107262.0
2024-04-24 09:30:00,79.71,79.74,79.44,79.61,26147.0,79.71,79.74,79.44,79.61,26147.0
2024-04-24 09:35:00,79.53,79.74,79.5,79.67,41783.0,79.53,79.74,79.5,79.67,41783.0
2024-04-24 09:40:00,79.69,79.69,79.54,79.6,37877.0,79.69,79.69,79.54,79.6,37877.0
2024-04-24 09:45:00,79.61,79.62,79.45,79.52,67941.0,79.61,79.62,79.45,79.52,67941.0
2024-04-24 09:50:00,79.53,79.7,79.53,79.67,64385.0,79.53,79.7,79.53,79.67,64385.0
2024-04-24 09:55:00,79.66,79.67,79.59,79.63,42299.0,79.66,79.67,79.59,79.63,42299.0
2024-04-24 10:00:00,79.66,79.7,79.48,79.69,71975.0,79.66,79.7,79.48,79.69,71975.0
2024-04-24 10:05:00,79.67,79.69,79.58,79.62,50908.0,79.67,79.69,79.58,79.62,50908.0
2024-04-24 10:10:00,79.63,79.68,79.56,79.58,30947.0,79.63,79.68,79.56,79.58,30947.0
2024-04-24 10:15:00,79.59,79.66,79.55,79.61,17417.0,79.59,79.66,79.55,79.61,17417.0
2024-04-24 10:20:00,79.6,79.66,79.55,79.66,25813.0,79.6,79.66,79.55,79.66,25813.0
2024-04-24 10:25:00,79.66,79.81,79.64,79.78,62655.0,79.66,79.81,79.64,79.78,62655.0
2024-04-24 10:30:00,79.78,80.09,79.59,80.09,360175.0,79.78,80.09,79.59,80.09,360175.0
2024-04-24 10:35:00,80.08,80.24,79.99,80.21,200606.0,80.08,80.24,79.99,80.21,200606.0
2024-04-24 10:40:00,80.23,80.25,79.65,79.75,201145.0,80.23,80.25,79.65,79.75,201145.0
2024-04-24 10:45:00,79.74,79.81,79.67,79.71,46615.0,79.74,79.81,79.67,79.71,46615.0
2024-04-24 10:50:00,79.7,79.88,79.7,79.74,50124.0,79.7,79.88,79.7,79.74,50124.0
2024-04-24 10:55:00,79.74,79.74,79.41,79.44,70225.0,79.74,79.74,79.41,79.44,70225.0
2024-04-24 11:00:00,79.46,79.55,79.41,79.5,42119.0,79.46,79.55,79.41,79.5,42119.0
2024-04-24 11:05:00,79.5,79.51,79.24,79.33,76155.0,79.5,79.51,79.24,79.33,76155.0
2024-04-24 11:10:00,79.3,79.37,79.19,79.33,37181.0,79.3,79.37,79.19,79.33,37181.0
2024-04-24 11:15:00,79.32,79.61,79.32,79.52,54519.0,79.32,79.61,79.32,79.52,54519.0
2024-04-24 11:20:00,79.5,79.81,79.46,79.69,54003.0,79.5,79.81,79.46,79.69,54003.0
2024-04-24 11:25:00,79.7,79.85,79.7,79.73,43423.0,79.7,79.85,79.7,79.73,43423.0
2024-04-24 11:30:00,79.73,79.73,79.4,79.44,64525.0,79.73,79.73,79.4,79.44,64525.0
2024-04-24 11:35:00,79.44,79.46,79.26,79.27,26948.0,79.44,79.46,79.26,79.27,26948.0
2024-04-24 11:40:00,79.29,79.49,79.28,79.41,26000.0,79.29,79.49,79.28,79.41,26000.0
2024-04-24 11:45:00,79.39,79.61,79.35,79.52,64634.0,79.39,79.61,79.35,79.52,64634.0
2024-04-24 11:50:00,79.51,79.59,79.51,79.59,20868.0,79.51,79.59,79.51,79.59,20868.0
2024-04-24 11:55:00,79.62,79.63,79.47,79.56,18071.0,79.62,79.63,79.47,79.56,18071.0
2024-04-24 12:00:00,79.56,79.74,79.56,79.67,57616.0,79.56,79.74,79.56,79.67,57616.0
2024-04-24 12:05:00,79.69,79.69,79.5,79.53,30980.0,79.69,79.69,79.5,79.53,30980.0
2024-04-24 12:10:00,79.53,79.56,79.48,79.51,15973.0,79.53,79.56,79.48,79.51,15973.0
2024-04-24 12:15:00,79.51,79.57,79.49,79.52,22199.0,79.51,79.57,79.49,79.52,22199.0
2024-04-24 12:20:00,79.52,79.57,79.44,79.52,27523.0,79.52,79.57,79.44,79.52,27523.0
2024-04-24 12:25:00,79.52,79.55,79.43,79.46,15010.0,79.52,79.55,79.43,79.46,15010.0
2024-04-24 12:30:00,79.47,79.47,79.37,79.39,23079.0,79.47,79.47,79.37,79.39,23079.0
2024-04-24 12:35:00,79.39,79.43,79.31,79.31,37172.0,79.39,79.43,79.31,79.31,37172.0
2024-04-24 12:40:00,79.31,79.42,79.29,79.33,68252.0,79.31,79.42,79.29,79.33,68252.0
2024-04-24 12:45:00,79.33,79.39,79.32,79.35,19906.0,79.33,79.39,79.32,79.35,19906.0
2024-04-24 12:50:00,79.4,79.5,79.39,79.45,14085.0,79.4,79.5,79.39,79.45,14085.0
2024-04-24 12:55:00,79.45,79.45,79.39,79.42,7400.0,79.45,79.45,79.39,79.42,7400.0
2024-04-24 13:00:00,79.42,79.42,79.28,79.3,36617.0,79.42,79.42,79.28,79.3,36617.0
2024-04-24 13:05:00,79.31,79.36,79.27,79.27,30612.0,79.31,79.36,79.27,79.27,30612.0
2024-04-24 13:10:00,79.26,79.42,79.23,79.42,34236.0,79.26,79.42,79.23,79.42,34236.0
2024-04-24 13:15:00,79.42,79.44,79.28,79.3,24472.0,79.42,79.44,79.28,79.3,24472.0
2024-04-24 13:20:00,79.3,79.33,79.25,79.28,7637.0,79.3,79.33,79.25,79.28,7637.0
2024-04-24 13:25:00,79.27,79.3,79.2,79.21,25907.0,79.27,79.3,79.2,79.21,25907.0
2024-04-24 13:30:00,79.23,79.35,79.23,79.27,20887.0,79.23,79.35,79.23,79.27,20887.0
2024-04-24 13:35:00,79.28,79.42,79.27,79.4,20283.0,79.28,79.42,79.27,79.4,20283.0
2024-04-24 13:40:00,79.41,79.42,79.36,79.36,23766.0,79.41,79.42,79.36,79.36,23766.0
2024-04-24 13:45:00,79.35,79.35,79.3,79.32,25892.0,79.35,79.35,79.3,79.32,25892.0
2024-04-24 13:50:00,79.33,79.33,79.24,79.27,10481.0,79.33,79.33,79.24,79.27,10481.0
2024-04-24 13:55:00,79.25,79.27,79.21,79.26,25568.0,79.25,79.27,79.21,79.26,25568.0
2024-04-24 14:00:00,79.26,79.3,79.16,79.3,43603.0,79.26,79.3,79.16,79.3,43603.0
2024-04-24 14:05:00,79.29,79.52,79.26,79.52,44186.0,79.29,79.52,79.26,79.52,44186.0
2024-04-24 14:10:00,79.54,79.68,79.54,79.62,43740.0,79.54,79.68,79.54,79.62,43740.0
2024-04-24 14:15:00,79.61,79.61,79.5,79.61,43878.0,79.61,79.61,79.5,79.61,43878.0
2024-04-24 14:20:00,79.61,79.62,79.52,79.59,15471.0,79.61,79.62,79.52,79.59,15471.0
2024-04-24 14:25:00,79.58,79.58,79.41,79.51,73753.0,79.58,79.58,79.41,79.51,73753.0
2024-04-24 14:30:00,79.51,79.63,79.51,79.55,24645.0,79.51,79.63,79.51,79.55,24645.0
2024-04-24 14:35:00,79.54,79.57,79.51,79.55,10600.0,79.54,79.57,79.51,79.55,10600.0
2024-04-24 14:40:00,79.55,79.59,79.54,79.54,14167.0,79.55,79.59,79.54,79.54,14167.0
2024-04-24 14:45:00,79.53,79.55,79.51,79.54,6062.0,79.53,79.55,79.51,79.54,6062.0
2024-04-24 14:50:00,79.56,79.59,79.54,79.57,10637.0,79.56,79.59,79.54,79.57,10637.0
2024-04-24 14:55:00,79.57,79.58,79.55,79.56,7548.0,79.57,79.58,79.55,79.56,7548.0
2024-04-24 15:00:00,79.56,79.57,79.53,79.55,12773.0,79.56,79.57,79.53,79.55,12773.0
2024-04-24 15:05:00,79.55,79.6,79.55,79.6,13238.0,79.55,79.6,79.55,79.6,13238.0
2024-04-24 15:10:00,79.59,79.65,79.59,79.65,8428.0,79.59,79.65,79.59,79.65,8428.0
2024-04-24 15:15:00,79.64,79.7,79.64,79.67,33419.0,79.64,79.7,79.64,79.67,33419.0
2024-04-24 15:20:00,79.68,79.68,79.62,79.62,25759.0,79.68,79.68,79.62,79.62,25759.0
2024-04-24 15:25:00,79.62,79.66,79.62,79.66,16035.0,79.62,79.66,79.62,79.66,16035.0
2024-04-24 15:30:00,79.66,79.67,79.64,79.65,22657.0,79.66,79.67,79.64,79.65,22657.0
2024-04-24 15:35:00,79.64,79.64,79.6,79.61,16139.0,79.64,79.64,79.6,79.61,16139.0
2024-04-24 15:40:00,79.61,79.64,79.6,79.61,15223.0,79.61,79.64,79.6,79.61,15223.0
2024-04-24 15:45:00,79.62,79.62,79.59,79.61,19664.0,79.62,79.62,79.59,79.61,19664.0
2024-04-24 15:50:00,79.61,79.65,79.6,79.64,24383.0,79.61,79.65,79.6,79.64,24383.0
2024-04-24 15:55:00,79.64,79.65,79.61,79.62,128336.0,79.64,79.65,79.61,79.62,128336.0
2024-04-25 09:30:00,79.57,79.84,79.39,79.4,81818.0,79.57,79.84,79.39,79.4,81818.0
2024-04-25 09:35:00,79.38,79.47,79.33,79.36,46405.0,79.38,79.47,79.33,79.36,46405.0
2024-04-25 09:40:00,79.38,79.57,79.32,79.48,50140.0,79.38,79.57,79.32,79.48,50140.0
2024-04-25 09:45:00,79.45,79.46,79.12,79.16,58108.0,79.45,79.46,79.12,79.16,58108.0
2024-04-25 09:50:00,79.16,79.25,78.99,79.06,49410.0,79.16,79.25,78.99,79.06,49410.0
2024-04-25 09:55:00,79.08,79.22,79.02,79.2,51129.0,79.08,79.22,79.02,79.2,51129.0
2024-04-25 10:00:00,79.18,79.24,79.01,79.08,43529.0,79.18,79.24,79.01,79.08,43529.0
2024-04-25 10:05:00,79.06,79.33,79.04,79.27,47923.0,79.06,79.33,79.04,79.27,47923.0
2024-04-25 10:10:00,79.25,79.31,79.08,79.08,41349.0,79.25,79.31,79.08,79.08,41349.0
2024-04-25 10:15:00,79.03,79.12,78.97,78.99,38418.0,79.03,79.12,78.97,78.99,38418.0
2024-04-25 10:20:00,78.98,79.0,78.75,78.86,54025.0,78.98,79.0,78.75,78.86,54025.0
2024-04-25 10:25:00,78.87,79.11,78.85,79.0,84034.0,78.87,79.11,78.85,79.0,84034.0
2024-04-25 10:30:00,79.04,79.07,78.95,78.98,23030.0,79.04,79.07,78.95,78.98,23030.0
2024-04-25 10:35:00,78.99,79.09,78.96,79.01,26986.0,78.99,79.09,78.96,79.01,26986.0
2024-04-25 10:40:00,79.03,79.07,78.89,78.93,24088.0,79.03,79.07,78.89,78.93,24088.0
2024-04-25 10:45:00,78.91,79.08,78.85,78.88,30858.0,78.91,79.08,78.85,78.88,30858.0
2024-04-25 10:50:00,78.9,78.94,78.81,78.85,37078.0,78.9,78.94,78.81,78.85,37078.0
2024-04-25 10:55:00,78.86,78.93,78.83,78.91,35139.0,78.86,78.93,78.83,78.91,35139.0
2024-04-25 11:00:00,78.9,79.14,78.76,79.04,74292.0,78.9,79.14,78.76,79.04,74292.0
2024-04-25 11:05:00,79.04,79.16,79.02,79.09,35846.0,79.04,79.16,79.02,79.09,35846.0
2024-04-25 11:10:00,79.1,79.11,78.96,78.98,55946.0,79.1,79.11,78.96,78.98,55946.0
2024-04-25 11:15:00,78.97,79.03,78.92,78.95,28739.0,78.97,79.03,78.92,78.95,28739.0
2024-04-25 11:20:00,78.97,79.16,78.96,79.1,35474.0,78.97,79.16,78.96,79.1,35474.0
2024-04-25 11:25:00,79.1,79.1,78.97,78.97,41555.0,79.1,79.1,78.97,78.97,41555.0
2024-04-25 11:30:00,78.97,79.01,78.91,78.96,35166.0,78.97,79.01,78.91,78.96,35166.0
2024-04-25 11:35:00,78.97,79.2,78.94,79.15,33971.0,78.97,79.2,78.94,79.15,33971.0
2024-04-25 11:40:00,79.14,79.2,79.12,79.16,26217.0,79.14,79.2,79.12,79.16,26217.0
2024-04-25 11:45:00,79.16,79.2,79.13,79.2,28695.0,79.16,79.2,79.13,79.2,28695.0
2024-04-25 11:50:00,79.2,79.26,79.19,79.22,31174.0,79.2,79.26,79.19,79.22,31174.0
2024-04-25 11:55:00,79.22,79.3,79.2,79.29,13825.0,79.22,79.3,79.2,79.29,13825.0
2024-04-25 12:00:00,79.28,79.3,79.22,79.26,23160.0,79.28,79.3,79.22,79.26,23160.0
2024-04-25 12:05:00,79.27,79.33,79.23,79.31,30825.0,79.27,79.33,79.23,79.31,30825.0
2024-04-25 12:10:00,79.31,79.34,79.1,79.13,42734.0,79.31,79.34,79.1,79.13,42734.0
2024-04-25 12:15:00,79.11,79.2,79.08,79.2,16747.0,79.11,79.2,79.08,79.2,16747.0
2024-04-25 12:20:00,79.21,79.34,79.21,79.33,32874.0,79.21,79.34,79.21,79.33,32874.0
2024-04-25 12:25:00,79.33,79.35,79.22,79.26,18512.0,79.33,79.35,79.22,79.26,18512.0
2024-04-25 12:30:00,79.27,79.3,79.24,79.26,16884.0,79.27,79.3,79.24,79.26,16884.0
2024-04-25 12:35:00,79.26,79.33,79.25,79.32,12226.0,79.26,79.33,79.25,79.32,12226.0
2024-04-25 12:40:00,79.31,79.36,79.27,79.3,29350.0,79.31,79.36,79.27,79.3,29350.0
2024-04-25 12:45:00,79.32,79.34,79.29,79.29,7963.0,79.32,79.34,79.29,79.29,7963.0
2024-04-25 12:50:00,79.32,79.34,79.28,79.28,2900.0,79.32,79.34,79.28,79.28,2900.0
2024-04-25 12:55:00,79.28,79.31,79.19,79.23,17808.0,79.28,79.31,79.19,79.23,17808.0
2024-04-25 13:00:00,79.21,79.22,79.16,79.21,7200.0,79.21,79.22,79.16,79.21,7200.0
2024-04-25 13:05:00,79.22,79.34,79.22,79.33,7915.0,79.22,79.34,79.22,79.33,7915.0
2024-04-25 13:10:00,79.32,79.33,79.26,79.28,14998.0,79.32,79.33,79.26,79.28,14998.0
2024-04-25 13:15:00,79.27,79.4,79.27,79.39,21176.0,79.27,79.4,79.27,79.39,21176.0
2024-04-25 13:20:00,79.39,79.56,79.39,79.51,65392.0,79.39,79.56,79.39,79.51,65392.0
2024-04-25 13:25:00,79.52,79.53,79.48,79.5,19685.0,79.52,79.53,79.48,79.5,19685.0
2024-04-25 13:30:00,79.5,79.66,79.5,79.59,23489.0,79.5,79.66,79.5,79.59,23489.0
2024-04-25 13:35:00,79.59,79.66,79.56,79.64,22459.0,79.59,79.66,79.56,79.64,22459.0
2024-04-25 13:40:00,79.63,79.73,79.63,79.67,33199.0,79.63,79.73,79.63,79.67,33199.0
2024-04-25 13:45:00,79.66,79.74,79.66,79.72,14973.0,79.66,79.74,79.66,79.72,14973.0
2024-04-25 13:50:00,79.71,79.74,79.68,79.74,8471.0,79.71,79.74,79.68,79.74,8471.0
2024-04-25 13:55:00,79.73,79.77,79.71,79.75,11852.0,79.73,79.77,79.71,79.75,11852.0
2024-04-25 14:00:00,79.75,79.76,79.64,79.74,34319.0,79.75,79.76,79.64,79.74,34319.0
2024-04-25 14:05:00,79.75,79.91,79.75,79.86,41459.0,79.75,79.91,79.75,79.86,41459.0
2024-04-25 14:10:00,79.85,79.98,79.83,79.91,33282.0,79.85,79.98,79.83,79.91,33282.0
2024-04-25 14:15:00,79.93,79.96,79.87,79.94,23900.0,79.93,79.96,79.87,79.94,23900.0
2024-04-25 14:20:00,79.93,80.16,79.91,80.08,76517.0,79.93,80.16,79.91,80.08,76517.0
2024-04-25 14:25:00,80.09,80.31,80.07,80.26,88379.0,80.09,80.31,80.07,80.26,88379.0
2024-04-25 14:30:00,80.25,80.42,80.19,80.24,66807.0,80.25,80.42,80.19,80.24,66807.0
2024-04-25 14:35:00,80.26,80.3,80.22,80.24,32169.0,80.26,80.3,80.22,80.24,32169.0
2024-04-25 14:40:00,80.25,80.32,80.25,80.3,18929.0,80.25,80.32,80.25,80.3,18929.0
2024-04-25 14:45:00,80.31,80.37,80.31,80.37,55699.0,80.31,80.37,80.31,80.37,55699.0
2024-04-25 14:50:00,80.37,80.38,80.33,80.38,18109.0,80.37,80.38,80.33,80.38,18109.0
2024-04-25 14:55:00,80.38,80.43,80.36,80.38,36925.0,80.38,80.43,80.36,80.38,36925.0
2024-04-25 15:00:00,80.39,80.42,80.34,80.36,27701.0,80.39,80.42,80.34,80.36,27701.0
2024-04-25 15:05:00,80.36,80.38,80.35,80.36,17175.0,80.36,80.38,80.35,80.36,17175.0
2024-04-25 15:10:00,80.36,80.41,80.36,80.41,21058.0,80.36,80.41,80.36,80.41,21058.0
2024-04-25 15:15:00,80.41,80.42,80.38,80.39,10946.0,80.41,80.42,80.38,80.39,10946.0
2024-04-25 15:20:00,80.4,80.45,80.38,80.45,40040.0,80.4,80.45,80.38,80.45,40040.0
2024-04-25 15:25:00,80.45,80.49,80.45,80.47,10324.0,80.45,80.49,80.45,80.47,10324.0
2024-04-25 15:30:00,80.46,80.47,80.42,80.45,12140.0,80.46,80.47,80.42,80.45,12140.0
2024-04-25 15:35:00,80.45,80.48,80.44,80.48,30376.0,80.45,80.48,80.44,80.48,30376.0
2024-04-25 15:40:00,80.47,80.48,80.45,80.45,25897.0,80.47,80.48,80.45,80.45,25897.0
2024-04-25 15:45:00,80.45,80.47,80.44,80.45,17451.0,80.45,80.47,80.44,80.45,17451.0
2024-04-25 15:50:00,80.46,80.48,80.42,80.44,67882.0,80.46,80.48,80.42,80.44,67882.0
2024-04-25 15:55:00,80.44,80.47,80.42,80.46,97065.0,80.44,80.47,80.42,80.46,97065.0
2024-04-26 09:30:00,80.97,80.97,80.78,80.84,30430.0,80.97,80.97,80.78,80.84,30430.0
2024-04-26 09:35:00,80.79,80.84,80.71,80.74,14406.0,80.79,80.84,80.71,80.74,14406.0
2024-04-26 09:40:00,80.75,80.78,80.68,80.75,14566.0,80.75,80.78,80.68,80.75,14566.0
2024-04-26 09:45:00,80.75,80.85,80.66,80.73,10812.0,80.75,80.85,80.66,80.73,10812.0
2024-04-26 09:50:00,80.71,80.72,80.59,80.61,15635.0,80.71,80.72,80.59,80.61,15635.0
2024-04-26 09:55:00,80.6,80.67,80.6,80.64,11783.0,80.6,80.67,80.6,80.64,11783.0
2024-04-26 10:00:00,80.61,80.67,80.59,80.59,32398.0,80.61,80.67,80.59,80.59,32398.0
2024-04-26 10:05:00,80.61,80.71,80.56,80.58,25966.0,80.61,80.71,80.56,80.58,25966.0
2024-04-26 10:10:00,80.58,80.64,80.5,80.54,11361.0,80.58,80.64,80.5,80.54,11361.0
2024-04-26 10:15:00,80.56,80.75,80.56,80.7,32602.0,80.56,80.75,80.56,80.7,32602.0
2024-04-26 10:20:00,80.68,80.68,80.4,80.46,22045.0,80.68,80.68,80.4,80.46,22045.0
2024-04-26 10:25:00,80.44,80.48,80.35,80.45,27904.0,80.44,80.48,80.35,80.45,27904.0
2024-04-26 10:30:00,80.44,80.48,80.24,80.3,27886.0,80.44,80.48,80.24,80.3,27886.0
2024-04-26 10:35:00,80.29,80.3,80.09,80.12,16501.0,80.29,80.3,80.09,80.12,16501.0
2024-04-26 10:40:00,80.12,80.24,80.08,80.17,55217.0,80.12,80.24,80.08,80.17,55217.0
2024-04-26 10:45:00,80.13,80.21,80.09,80.17,26283.0,80.13,80.21,80.09,80.17,26283.0
2024-04-26 10:50:00,80.16,80.25,80.06,80.16,25090.0,80.16,80.25,80.06,80.16,25090.0
2024-04-26 10:55:00,80.17,80.41,80.15,80.3,38776.0,80.17,80.41,80.15,80.3,38776.0
2024-04-26 11:00:00,80.31,80.31,80.14,80.27,23199.0,80.31,80.31,80.14,80.27,23199.0
2024-04-26 11:05:00,80.27,80.37,80.27,80.36,35931.0,80.27,80.37,80.27,80.36,35931.0
2024-04-26 11:10:00,80.38,80.43,80.23,80.41,21888.0,80.38,80.43,80.23,80.41,21888.0
2024-04-26 11:15:00,80.41,80.53,80.41,80.42,44912.0,80.41,80.53,80.41,80.42,44912.0
2024-04-26 11:20:00,80.44,80.62,80.44,80.59,30431.0,80.44,80.62,80.44,80.59,30431.0
2024-04-26 11:25:00,80.6,80.76,80.6,80.73,37498.0,80.6,80.76,80.6,80.73,37498.0
2024-04-26 11:30:00,80.71,80.79,80.71,80.76,31104.0,80.71,80.79,80.71,80.76,31104.0
2024-04-26 11:35:00,80.77,80.77,80.56,80.56,36455.0,80.77,80.77,80.56,80.56,36455.0
2024-04-26 11:40:00,80.55,80.7,80.55,80.64,10327.0,80.55,80.7,80.55,80.64,10327.0
2024-04-26 11:45:00,80.65,80.65,80.56,80.6,13088.0,80.65,80.65,80.56,80.6,13088.0
2024-04-26 11:50:00,80.61,80.67,80.54,80.67,11536.0,80.61,80.67,80.54,80.67,11536.0
2024-04-26 11:55:00,80.67,80.75,80.66,80.74,11033.0,80.67,80.75,80.66,80.74,11033.0
2024-04-26 12:00:00,80.74,80.77,80.73,80.77,23162.0,80.74,80.77,80.73,80.77,23162.0
2024-04-26 12:05:00,80.77,80.77,80.72,80.75,14894.0,80.77,80.77,80.72,80.75,14894.0
2024-04-26 12:10:00,80.76,80.77,80.74,80.74,3510.0,80.76,80.77,80.74,80.74,3510.0
2024-04-26 12:15:00,80.72,80.78,80.7,80.7,3885.0,80.72,80.78,80.7,80.7,3885.0
2024-04-26 12:20:00,80.75,80.78,80.74,80.76,7685.0,80.75,80.78,80.74,80.76,7685.0
2024-04-26 12:25:00,80.77,80.77,80.67,80.7,11414.0,80.77,80.77,80.67,80.7,11414.0
2024-04-26 12:30:00,80.7,80.76,80.69,80.69,2770.0,80.7,80.76,80.69,80.69,2770.0
2024-04-26 12:35:00,80.7,80.75,80.65,80.65,7589.0,80.7,80.75,80.65,80.65,7589.0
2024-04-26 12:40:00,80.64,80.66,80.59,80.59,3765.0,80.64,80.66,80.59,80.59,3765.0
2024-04-26 12:45:00,80.59,80.63,80.56,80.58,9681.0,80.59,80.63,80.56,80.58,9681.0
2024-04-26 12:50:00,80.56,80.58,80.52,80.56,7638.0,80.56,80.58,80.52,80.56,7638.0
2024-04-26 12:55:00,80.54,80.63,80.54,80.58,4778.0,80.54,80.63,80.54,80.58,4778.0
2024-04-26 13:00:00,80.55,80.55,80.51,80.51,5988.0,80.55,80.55,80.51,80.51,5988.0
2024-04-26 13:05:00,80.52,80.63,80.51,80.63,4137.0,80.52,80.63,80.51,80.63,4137.0
2024-04-26 13:10:00,80.65,80.67,80.52,80.52,22648.0,80.65,80.67,80.52,80.52,22648.0
2024-04-26 13:15:00,80.52,80.54,80.51,80.51,9146.0,80.52,80.54,80.51,80.51,9146.0
2024-04-26 13:20:00,80.54,80.54,80.49,80.51,10612.0,80.54,80.54,80.49,80.51,10612.0
2024-04-26 13:25:00,80.52,80.55,80.48,80.48,5141.0,80.52,80.55,80.48,80.48,5141.0
2024-04-26 13:30:00,80.51,80.54,80.5,80.51,4879.0,80.51,80.54,80.5,80.51,4879.0
2024-04-26 13:35:00,80.51,80.55,80.47,80.51,2204.0,80.51,80.55,80.47,80.51,2204.0
2024-04-26 13:40:00,80.5,80.54,80.5,80.53,6200.0,80.5,80.54,80.5,80.53,6200.0
2024-04-26 13:45:00,80.56,80.63,80.55,80.58,13349.0,80.56,80.63,80.55,80.58,13349.0
2024-04-26 13:50:00,80.56,80.58,80.5,80.52,7863.0,80.56,80.58,80.5,80.52,7863.0
2024-04-26 13:55:00,80.53,80.55,80.49,80.52,8899.0,80.53,80.55,80.49,80.52,8899.0
2024-04-26 14:00:00,80.53,80.64,80.49,80.6,18445.0,80.53,80.64,80.49,80.6,18445.0
2024-04-26 14:05:00,80.6,80.61,80.58,80.59,1700.0,80.6,80.61,80.58,80.59,1700.0
2024-04-26 14:10:00,80.6,80.62,80.58,80.58,6935.0,80.6,80.62,80.58,80.58,6935.0
2024-04-26 14:15:00,80.58,80.58,80.55,80.56,9465.0,80.58,80.58,80.55,80.56,9465.0
2024-04-26 14:20:00,80.57,80.57,80.53,80.55,4753.0,80.57,80.57,80.53,80.55,4753.0
2024-04-26 14:25:00,80.55,80.68,80.48,80.48,32000.0,80.55,80.68,80.48,80.48,32000.0
2024-04-26 14:30:00,80.47,80.48,80.37,80.38,26803.0,80.47,80.48,80.37,80.38,26803.0
2024-04-26 14:35:00,80.4,80.44,80.38,80.44,10057.0,80.4,80.44,80.38,80.44,10057.0
2024-04-26 14:40:00,80.44,80.46,80.43,80.45,6036.0,80.44,80.46,80.43,80.45,6036.0
2024-04-26 14:45:00,80.45,80.47,80.43,80.46,2600.0,80.45,80.47,80.43,80.46,2600.0
2024-04-26 14:50:00,80.46,80.47,80.43,80.43,5022.0,80.46,80.47,80.43,80.43,5022.0
2024-04-26 14:55:00,80.44,80.47,80.44,80.45,5826.0,80.44,80.47,80.44,80.45,5826.0
2024-04-26 15:00:00,80.46,80.47,80.44,80.45,7253.0,80.46,80.47,80.44,80.45,7253.0
2024-04-26 15:05:00,80.45,80.47,80.45,80.45,18993.0,80.45,80.47,80.45,80.45,18993.0
2024-04-26 15:10:00,80.46,80.49,80.46,80.48,11828.0,80.46,80.49,80.46,80.48,11828.0
2024-04-26 15:15:00,80.48,80.48,80.44,80.44,27476.0,80.48,80.48,80.44,80.44,27476.0
2024-04-26 15:20:00,80.44,80.45,80.39,80.39,19083.0,80.44,80.45,80.39,80.39,19083.0
2024-04-26 15:25:00,80.4,80.4,80.33,80.33,21595.0,80.4,80.4,80.33,80.33,21595.0
2024-04-26 15:30:00,80.33,80.37,80.33,80.37,11920.0,80.33,80.37,80.33,80.37,11920.0
2024-04-26 15:35:00,80.37,80.37,80.35,80.36,5907.0,80.37,80.37,80.35,80.36,5907.0
2024-04-26 15:40:00,80.36,80.37,80.34,80.34,16286.0,80.36,80.37,80.34,80.34,16286.0
2024-04-26 15:45:00,80.34,80.38,80.34,80.37,20458.0,80.34,80.38,80.34,80.37,20458.0
2024-04-26 15:50:00,80.36,80.39,80.35,80.37,51289.0,80.36,80.39,80.35,80.37,51289.0
2024-04-26 15:55:00,80.37,80.39,80.36,80.38,67381.0,80.37,80.39,80.36,80.38,67381.0
2024-04-29 09:30:00,80.07,80.32,80.06,80.22,48164.0,80.07,80.32,80.06,80.22,48164.0
2024-04-29 09:35:00,80.22,80.23,80.12,80.15,42216.0,80.22,80.23,80.12,80.15,42216.0
2024-04-29 09:40:00,80.15,80.25,80.08,80.19,70678.0,80.15,80.25,80.08,80.19,70678.0
2024-04-29 09:45:00,80.2,80.27,80.16,80.26,56064.0,80.2,80.27,80.16,80.26,56064.0
2024-04-29 09:50:00,80.26,80.33,80.23,80.33,51454.0,80.26,80.33,80.23,80.33,51454.0
2024-04-29 09:55:00,80.32,80.32,80.15,80.15,50566.0,80.32,80.32,80.15,80.15,50566.0
2024-04-29 10:00:00,80.16,80.21,80.05,80.06,84025.0,80.16,80.21,80.05,80.06,84025.0
2024-04-29 10:05:00,80.05,80.06,79.94,79.94,46544.0,80.05,80.06,79.94,79.94,46544.0
2024-04-29 10:10:00,79.94,80.05,79.91,79.98,39169.0,79.94,80.05,79.91,79.98,39169.0
2024-04-29 10:15:00,79.98,80.11,79.95,80.09,63995.0,79.98,80.11,79.95,80.09,63995.0
2024-04-29 10:20:00,80.09,80.17,79.94,79.95,47275.0,80.09,80.17,79.94,79.95,47275.0
2024-04-29 10:25:00,79.94,79.94,79.68,79.8,80825.0,79.94,79.94,79.68,79.8,80825.0
2024-04-29 10:30:00,79.79,79.79,79.43,79.55,121737.0,79.79,79.79,79.43,79.55,121737.0
2024-04-29 10:35:00,79.54,79.61,79.5,79.52,35973.0,79.54,79.61,79.5,79.52,35973.0
2024-04-29 10:40:00,79.52,79.54,79.32,79.34,76203.0,79.52,79.54,79.32,79.34,76203.0
2024-04-29 10:45:00,79.36,79.45,79.34,79.41,72348.0,79.36,79.45,79.34,79.41,72348.0
2024-04-29 10:50:00,79.4,79.51,79.39,79.43,28227.0,79.4,79.51,79.39,79.43,28227.0
2024-04-29 10:55:00,79.45,79.45,79.34,79.37,64705.0,79.45,79.45,79.34,79.37,64705.0
2024-04-29 11:00:00,79.36,79.45,79.27,79.44,69541.0,79.36,79.45,79.27,79.44,69541.0
2024-04-29 11:05:00,79.43,79.55,79.4,79.44,62224.0,79.43,79.55,79.4,79.44,62224.0
2024-04-29 11:10:00,79.45,79.52,79.4,79.5,54931.0,79.45,79.52,79.4,79.5,54931.0
2024-04-29 11:15:00,79.5,79.55,79.36,79.36,51398.0,79.5,79.55,79.36,79.36,51398.0
2024-04-29 11:20:00,79.34,79.52,79.33,79.45,54235.0,79.34,79.52,79.33,79.45,54235.0
2024-04-29 11:25:00,79.45,79.47,79.33,79.37,74221.0,79.45,79.47,79.33,79.37,74221.0
2024-04-29 11:30:00,79.35,79.49,79.35,79.45,34657.0,79.35,79.49,79.35,79.45,34657.0
2024-04-29 11:35:00,79.45,79.57,79.45,79.55,30604.0,79.45,79.57,79.45,79.55,30604.0
2024-04-29 11:40:00,79.55,79.77,79.53,79.76,104272.0,79.55,79.77,79.53,79.76,104272.0
2024-04-29 11:45:00,79.75,79.82,79.69,79.72,31659.0,79.75,79.82,79.69,79.72,31659.0
2024-04-29 11:50:00,79.74,79.76,79.62,79.7,40421.0,79.74,79.76,79.62,79.7,40421.0
2024-04-29 11:55:00,79.69,79.73,79.66,79.72,34647.0,79.69,79.73,79.66,79.72,34647.0
2024-04-29 12:00:00,79.73,79.82,79.69,79.76,44782.0,79.73,79.82,79.69,79.76,44782.0
2024-04-29 12:05:00,79.76,79.77,79.63,79.73,24514.0,79.76,79.77,79.63,79.73,24514.0
2024-04-29 12:10:00,79.74,79.74,79.58,79.64,28996.0,79.74,79.74,79.58,79.64,28996.0
2024-04-29 12:15:00,79.65,79.75,79.64,79.68,32552.0,79.65,79.75,79.64,79.68,32552.0
2024-04-29 12:20:00,79.69,79.8,79.68,79.8,25884.0,79.69,79.8,79.68,79.8,25884.0
2024-04-29 12:25:00,79.8,79.94,79.78,79.87,75720.0,79.8,79.94,79.78,79.87,75720.0
2024-04-29 12:30:00,79.87,79.93,79.86,79.91,13780.0,79.87,79.93,79.86,79.91,13780.0
2024-04-29 12:35:00,79.91,79.92,79.84,79.85,9585.0,79.91,79.92,79.84,79.85,9585.0
2024-04-29 12:40:00,79.86,79.88,79.73,79.73,17155.0,79.86,79.88,79.73,79.73,17155.0
2024-04-29 12:45:00,79.76,79.81,79.75,79.79,5500.0,79.76,79.81,79.75,79.79,5500.0
2024-04-29 12:50:00,79.78,79.8,79.74,79.74,5300.0,79.78,79.8,79.74,79.74,5300.0
2024-04-29 12:55:00,79.75,79.75,79.69,79.75,5820.0,79.75,79.75,79.69,79.75,5820.0
2024-04-29 13:00:00,79.73,79.74,79.7,79.71,9184.0,79.73,79.74,79.7,79.71,9184.0
2024-04-29 13:05:00,79.72,79.76,79.68,79.73,14800.0,79.72,79.76,79.68,79.73,14800.0
2024-04-29 13:10:00,79.73,79.79,79.66,79.75,34490.0,79.73,79.79,79.66,79.75,34490.0
2024-04-29 13:15:00,79.74,79.74,79.66,79.67,23023.0,79.74,79.74,79.66,79.67,23023.0
2024-04-29 13:20:00,79.65,79.67,79.53,79.6,34615.0,79.65,79.67,79.53,79.6,34615.0
2024-04-29 13:25:00,79.6,79.61,79.51,79.51,33455.0,79.6,79.61,79.51,79.51,33455.0
2024-04-29 13:30:00,79.51,79.54,79.44,79.46,25770.0,79.51,79.54,79.44,79.46,25770.0
2024-04-29 13:35:00,79.47,79.47,79.38,79.42,18840.0,79.47,79.47,79.38,79.42,18840.0
2024-04-29 13:40:00,79.42,79.43,79.38,79.38,12924.0,79.42,79.43,79.38,79.38,12924.0
2024-04-29 13:45:00,79.38,79.4,79.34,79.36,24144.0,79.38,79.4,79.34,79.36,24144.0
2024-04-29 13:50:00,79.34,79.35,79.22,79.27,87989.0,79.34,79.35,79.22,79.27,87989.0
2024-04-29 13:55:00,79.26,79.29,79.2,79.28,64883.0,79.26,79.29,79.2,79.28,64883.0
2024-04-29 14:00:00,79.28,79.35,79.26,79.29,39335.0,79.28,79.35,79.26,79.29,39335.0
2024-04-29 14:05:00,79.28,79.3,79.23,79.27,17699.0,79.28,79.3,79.23,79.27,17699.0
2024-04-29 14:10:00,79.27,79.31,79.17,79.19,73714.0,79.27,79.31,79.17,79.19,73714.0
2024-04-29 14:15:00,79.19,79.31,79.19,79.25,30460.0,79.19,79.31,79.19,79.25,30460.0
2024-04-29 14:20:00,79.24,79.41,79.23,79.41,92956.0,79.24,79.41,79.23,79.41,92956.0
2024-04-29 14:25:00,79.41,79.42,79.33,79.42,108597.0,79.41,79.42,79.33,79.42,108597.0
2024-04-29 14:30:00,79.42,79.46,79.38,79.42,48975.0,79.42,79.46,79.38,79.42,48975.0
2024-04-29 14:35:00,79.41,79.43,79.4,79.42,17753.0,79.41,79.43,79.4,79.42,17753.0
2024-04-29 14:40:00,79.43,79.44,79.4,79.42,24995.0,79.43,79.44,79.4,79.42,24995.0
2024-04-29 14:45:00,79.42,79.43,79.39,79.42,38738.0,79.42,79.43,79.39,79.42,38738.0
2024-04-29 14:50:00,79.43,79.47,79.42,79.45,21558.0,79.43,79.47,79.42,79.45,21558.0
2024-04-29 14:55:00,79.45,79.48,79.43,79.46,29549.0,79.45,79.48,79.43,79.46,29549.0
2024-04-29 15:00:00,79.46,79.55,79.4,79.51,109426.0,79.46,79.55,79.4,79.51,109426.0
2024-04-29 15:05:00,79.5,79.52,79.44,79.45,55415.0,79.5,79.52,79.44,79.45,55415.0
2024-04-29 15:10:00,79.45,79.49,79.45,79.48,15650.0,79.45,79.49,79.45,79.48,15650.0
2024-04-29 15:15:00,79.49,79.51,79.49,79.5,6504.0,79.49,79.51,79.49,79.5,6504.0
2024-04-29 15:20:00,79.51,79.54,79.49,79.5,20776.0,79.51,79.54,79.49,79.5,20776.0
2024-04-29 15:25:00,79.51,79.53,79.48,79.5,49097.0,79.51,79.53,79.48,79.5,49097.0
2024-04-29 15:30:00,79.51,79.56,79.5,79.56,26994.0,79.51,79.56,79.5,79.56,26994.0
2024-04-29 15:35:00,79.57,79.57,79.53,79.54,20937.0,79.57,79.57,79.53,79.54,20937.0
2024-04-29 15:40:00,79.53,79.54,79.5,79.52,38325.0,79.53,79.54,79.5,79.52,38325.0
2024-04-29 15:45:00,79.52,79.53,79.49,79.51,61795.0,79.52,79.53,79.49,79.51,61795.0
2024-04-29 15:50:00,79.51,79.54,79.5,79.53,49112.0,79.51,79.54,79.5,79.53,49112.0
2024-04-29 15:55:00,79.52,79.53,79.46,79.47,198161.0,79.52,79.53,79.46,79.47,198161.0
2024-04-30 09:30:00,78.96,78.96,78.82,78.88,35433.0,78.96,78.96,78.82,78.88,35433.0
2024-04-30 09:35:00,78.87,79.2,78.85,79.16,38757.0,78.87,79.2,78.85,79.16,38757.0
2024-04-30 09:40:00,79.15,79.19,78.77,78.87,62783.0,79.15,79.19,78.77,78.87,62783.0
2024-04-30 09:45:00,78.87,78.92,78.61,78.66,65019.0,78.87,78.92,78.61,78.66,65019.0
2024-04-30 09:50:00,78.64,78.71,78.34,78.36,74363.0,78.64,78.71,78.34,78.36,74363.0
2024-04-30 09:55:00,78.37,78.37,78.15,78.19,112807.0,78.37,78.37,78.15,78.19,112807.0
2024-04-30 10:00:00,78.17,78.39,78.14,78.38,128259.0,78.17,78.39,78.14,78.38,128259.0
2024-04-30 10:05:00,78.36,78.53,77.94,77.97,192700.0,78.36,78.53,77.94,77.97,192700.0
2024-04-30 10:10:00,77.98,78.12,77.89,78.01,151241.0,77.98,78.12,77.89,78.01,151241.0
2024-04-30 10:15:00,78.02,78.14,77.9,78.13,68317.0,78.02,78.14,77.9,78.13,68317.0
2024-04-30 10:20:00,78.12,78.17,77.91,78.01,70810.0,78.12,78.17,77.91,78.01,70810.0
2024-04-30 10:25:00,78.0,78.04,77.94,78.0,36429.0,78.0,78.04,77.94,78.0,36429.0
2024-04-30 10:30:00,77.99,78.02,77.85,77.87,67959.0,77.99,78.02,77.85,77.87,67959.0
2024-04-30 10:35:00,77.86,77.97,77.79,77.97,108673.0,77.86,77.97,77.79,77.97,108673.0
2024-04-30 10:40:00,77.95,78.24,77.93,78.16,89620.0,77.95,78.24,77.93,78.16,89620.0
2024-04-30 10:45:00,78.15,78.29,78.15,78.24,43468.0,78.15,78.29,78.15,78.24,43468.0
2024-04-30 10:50:00,78.22,78.36,78.19,78.33,38008.0,78.22,78.36,78.19,78.33,38008.0
2024-04-30 10:55:00,78.38,78.45,78.21,78.21,43068.0,78.38,78.45,78.21,78.21,43068.0
2024-04-30 11:00:00,78.22,78.4,78.19,78.34,51429.0,78.22,78.4,78.19,78.34,51429.0
2024-04-30 11:05:00,78.36,78.63,78.36,78.46,85571.0,78.36,78.63,78.36,78.46,85571.0
2024-04-30 11:10:00,78.51,78.73,78.5,78.63,59951.0,78.51,78.73,78.5,78.63,59951.0
2024-04-30 11:15:00,78.65,78.73,78.55,78.55,27972.0,78.65,78.73,78.55,78.55,27972.0
2024-04-30 11:20:00,78.56,78.68,78.54,78.54,28035.0,78.56,78.68,78.54,78.54,28035.0
2024-04-30 11:25:00,78.54,78.97,78.54,78.91,100349.0,78.54,78.97,78.54,78.91,100349.0
2024-04-30 11:30:00,78.9,79.01,78.82,79.0,56439.0,78.9,79.01,78.82,79.0,56439.0
2024-04-30 11:35:00,78.99,79.06,78.95,79.06,54299.0,78.99,79.06,78.95,79.06,54299.0
2024-04-30 11:40:00,79.06,79.22,78.83,78.89,107487.0,79.06,79.22,78.83,78.89,107487.0
2024-04-30 11:45:00,78.88,78.89,78.57,78.6,49444.0,78.88,78.89,78.57,78.6,49444.0
2024-04-30 11:50:00,78.6,78.62,78.56,78.58,10700.0,78.6,78.62,78.56,78.58,10700.0
2024-04-30 11:55:00,78.57,78.72,78.55,78.56,21414.0,78.57,78.72,78.55,78.56,21414.0
2024-04-30 12:00:00,78.59,78.63,78.48,78.53,21866.0,78.59,78.63,78.48,78.53,21866.0
2024-04-30 12:05:00,78.54,78.68,78.53,78.67,13284.0,78.54,78.68,78.53,78.67,13284.0
2024-04-30 12:10:00,78.67,78.71,78.56,78.56,30129.0,78.67,78.71,78.56,78.56,30129.0
2024-04-30 12:15:00,78.55,78.68,78.54,78.64,21086.0,78.55,78.68,78.54,78.64,21086.0
2024-04-30 12:20:00,78.63,78.75,78.63,78.73,20405.0,78.63,78.75,78.63,78.73,20405.0
2024-04-30 12:25:00,78.71,78.77,78.61,78.64,9603.0,78.71,78.77,78.61,78.64,9603.0
2024-04-30 12:30:00,78.64,78.73,78.43,78.45,32735.0,78.64,78.73,78.43,78.45,32735.0
2024-04-30 12:35:00,78.47,78.64,78.47,78.57,17830.0,78.47,78.64,78.47,78.57,17830.0
2024-04-30 12:40:00,78.56,78.61,78.51,78.54,10930.0,78.56,78.61,78.51,78.54,10930.0
2024-04-30 12:45:00,78.57,78.58,78.42,78.42,17390.0,78.57,78.58,78.42,78.42,17390.0
2024-04-30 12:50:00,78.42,78.42,78.23,78.31,35004.0,78.42,78.42,78.23,78.31,35004.0
2024-04-30 12:55:00,78.3,78.44,78.29,78.37,11515.0,78.3,78.44,78.29,78.37,11515.0
2024-04-30 13:00:00,78.36,78.39,78.27,78.31,18204.0,78.36,78.39,78.27,78.31,18204.0
2024-04-30 13:05:00,78.27,78.59,78.26,78.58,25737.0,78.27,78.59,78.26,78.58,25737.0
2024-04-30 13:10:00,78.58,78.58,78.37,78.41,40652.0,78.58,78.58,78.37,78.41,40652.0
2024-04-30 13:15:00,78.42,78.56,78.38,78.56,30002.0,78.42,78.56,78.38,78.56,30002.0
2024-04-30 13:20:00,78.54,78.63,78.52,78.54,22212.0,78.54,78.63,78.52,78.54,22212.0
2024-04-30 13:25:00,78.53,78.55,78.49,78.53,16219.0,78.53,78.55,78.49,78.53,16219.0
2024-04-30 13:30:00,78.53,78.56,78.5,78.54,20780.0,78.53,78.56,78.5,78.54,20780.0
2024-04-30 13:35:00,78.55,78.58,78.49,78.54,6083.0,78.55,78.58,78.49,78.54,6083.0
2024-04-30 13:40:00,78.54,78.57,78.52,78.55,2900.0,78.54,78.57,78.52,78.55,2900.0
2024-04-30 13:45:00,78.56,78.65,78.55,78.65,16192.0,78.56,78.65,78.55,78.65,16192.0
2024-04-30 13:50:00,78.67,78.67,78.49,78.55,13658.0,78.67,78.67,78.49,78.55,13658.0
2024-04-30 13:55:00,78.59,78.71,78.59,78.7,16002.0,78.59,78.71,78.59,78.7,16002.0
2024-04-30 14:00:00,78.7,78.71,78.63,78.68,18809.0,78.7,78.71,78.63,78.68,18809.0
2024-04-30 14:05:00,78.67,78.82,78.66,78.82,23478.0,78.67,78.82,78.66,78.82,23478.0
2024-04-30 14:10:00,78.83,78.93,78.81,78.9,22630.0,78.83,78.93,78.81,78.9,22630.0
2024-04-30 14:15:00,78.88,78.94,78.82,78.83,33708.0,78.88,78.94,78.82,78.83,33708.0
2024-04-30 14:20:00,78.84,78.88,78.77,78.79,21058.0,78.84,78.88,78.77,78.79,21058.0
2024-04-30 14:25:00,78.82,78.83,78.68,78.68,62209.0,78.82,78.83,78.68,78.68,62209.0
2024-04-30 14:30:00,78.68,78.76,78.66,78.67,17249.0,78.68,78.76,78.66,78.67,17249.0
2024-04-30 14:35:00,78.66,78.7,78.61,78.67,21190.0,78.66,78.7,78.61,78.67,21190.0
2024-04-30 14:40:00,78.66,78.67,78.61,78.61,9504.0,78.66,78.67,78.61,78.61,9504.0
2024-04-30 14:45:00,78.61,78.62,78.58,78.58,8520.0,78.61,78.62,78.58,78.58,8520.0
2024-04-30 14:50:00,78.58,78.58,78.52,78.53,5386.0,78.58,78.58,78.52,78.53,5386.0
2024-04-30 14:55:00,78.53,78.56,78.52,78.54,4038.0,78.53,78.56,78.52,78.54,4038.0
2024-04-30 15:00:00,78.54,78.57,78.5,78.52,6108.0,78.54,78.57,78.5,78.52,6108.0
2024-04-30 15:05:00,78.52,78.55,78.46,78.5,41248.0,78.52,78.55,78.46,78.5,41248.0
2024-04-30 15:10:00,78.5,78.54,78.45,78.45,17329.0,78.5,78.54,78.45,78.45,17329.0
2024-04-30 15:15:00,78.45,78.48,78.41,78.44,121134.0,78.45,78.48,78.41,78.44,121134.0
2024-04-30 15:20:00,78.44,78.45,78.39,78.43,20377.0,78.44,78.45,78.39,78.43,20377.0
2024-04-30 15:25:00,78.42,78.45,78.4,78.44,18000.0,78.42,78.45,78.4,78.44,18000.0
2024-04-30 15:30:00,78.44,78.54,78.43,78.52,18461.0,78.44,78.54,78.43,78.52,18461.0
2024-04-30 15:35:00,78.51,78.51,78.46,78.49,14331.0,78.51,78.51,78.46,78.49,14331.0
2024-04-30 15:40:00,78.48,78.52,78.43,78.44,28216.0,78.48,78.52,78.43,78.44,28216.0
2024-04-30 15:45:00,78.44,78.49,78.41,78.48,41959.0,78.44,78.49,78.41,78.48,41959.0
2024-04-30 15:50:00,78.49,78.53,78.39,78.44,76016.0,78.49,78.53,78.39,78.44,76016.0
2024-04-30 15:55:00,78.44,78.44,78.36,78.38,173667.0,78.44,78.44,78.36,78.38,173667.0
2024-05-01 09:30:00,77.37,77.73,77.3,77.59,96957.0,77.37,77.73,77.3,77.59,96957.0
2024-05-01 09:35:00,77.58,77.72,77.57,77.68,46846.0,77.58,77.72,77.57,77.68,46846.0
2024-05-01 09:40:00,77.69,77.75,77.64,77.75,36344.0,77.69,77.75,77.64,77.75,36344.0
2024-05-01 09:45:00,77.79,77.84,77.69,77.83,33674.0,77.79,77.84,77.69,77.83,33674.0
2024-05-01 09:50:00,77.83,77.88,77.71,77.72,152877.0,77.83,77.88,77.71,77.72,152877.0
2024-05-01 09:55:00,77.74,78.08,77.72,78.08,77545.0,77.74,78.08,77.72,78.08,77545.0
2024-05-01 10:00:00,78.09,78.38,78.09,78.26,100078.0,78.09,78.38,78.09,78.26,100078.0
2024-05-01 10:05:00,78.19,78.24,78.03,78.12,62021.0,78.19,78.24,78.03,78.12,62021.0
2024-05-01 10:10:00,78.14,78.14,77.92,77.92,69218.0,78.14,78.14,77.92,77.92,69218.0
2024-05-01 10:15:00,77.91,78.13,77.91,78.11,63666.0,77.91,78.13,77.91,78.11,63666.0
2024-05-01 10:20:00,78.12,78.17,77.96,78.01,61224.0,78.12,78.17,77.96,78.01,61224.0
2024-05-01 10:25:00,78.03,78.13,78.02,78.07,35523.0,78.03,78.13,78.02,78.07,35523.0
2024-05-01 10:30:00,78.08,78.08,77.47,77.69,291677.0,78.08,78.08,77.47,77.69,291677.0
2024-05-01 10:35:00,77.7,77.79,77.44,77.45,81554.0,77.7,77.79,77.44,77.45,81554.0
2024-05-01 10:40:00,77.43,77.45,77.33,77.41,61706.0,77.43,77.45,77.33,77.41,61706.0
2024-05-01 10:45:00,77.4,77.4,77.03,77.06,116204.0,77.4,77.4,77.03,77.06,116204.0
2024-05-01 10:50:00,77.08,77.22,76.95,76.96,77766.0,77.08,77.22,76.95,76.96,77766.0
2024-05-01 10:55:00,76.94,77.08,76.93,76.98,41195.0,76.94,77.08,76.93,76.98,41195.0
2024-05-01 11:00:00,76.98,76.99,76.65,76.68,126945.0,76.98,76.99,76.65,76.68,126945.0
2024-05-01 11:05:00,76.69,76.78,76.52,76.77,417960.0,76.69,76.78,76.52,76.77,417960.0
2024-05-01 11:10:00,76.78,76.8,76.52,76.56,100327.0,76.78,76.8,76.52,76.56,100327.0
2024-05-01 11:15:00,76.54,76.64,76.48,76.61,245548.0,76.54,76.64,76.48,76.61,245548.0
2024-05-01 11:20:00,76.62,76.66,76.49,76.63,97733.0,76.62,76.66,76.49,76.63,97733.0
2024-05-01 11:25:00,76.62,76.71,76.59,76.59,29185.0,76.62,76.71,76.59,76.59,29185.0
2024-05-01 11:30:00,76.61,76.63,76.44,76.48,63428.0,76.61,76.63,76.44,76.48,63428.0
2024-05-01 11:35:00,76.47,76.51,76.21,76.22,170715.0,76.47,76.51,76.21,76.22,170715.0
2024-05-01 11:40:00,76.24,76.35,76.2,76.3,49923.0,76.24,76.35,76.2,76.3,49923.0
2024-05-01 11:45:00,76.3,76.38,76.25,76.26,45473.0,76.3,76.38,76.25,76.26,45473.0
2024-05-01 11:50:00,76.25,76.25,76.03,76.05,72432.0,76.25,76.25,76.03,76.05,72432.0
2024-05-01 11:55:00,76.06,76.13,76.03,76.05,68509.0,76.06,76.13,76.03,76.05,68509.0
2024-05-01 12:00:00,76.09,76.19,76.08,76.11,31115.0,76.09,76.19,76.08,76.11,31115.0
2024-05-01 12:05:00,76.11,76.18,76.06,76.12,32122.0,76.11,76.18,76.06,76.12,32122.0
2024-05-01 12:10:00,76.13,76.28,76.11,76.15,41700.0,76.13,76.28,76.11,76.15,41700.0
2024-05-01 12:15:00,76.14,76.39,76.14,76.23,33569.0,76.14,76.39,76.14,76.23,33569.0
2024-05-01 12:20:00,76.23,76.27,76.16,76.23,19167.0,76.23,76.27,76.16,76.23,19167.0
2024-05-01 12:25:00,76.22,76.37,76.22,76.34,29951.0,76.22,76.37,76.22,76.34,29951.0
2024-05-01 12:30:00,76.34,76.42,76.29,76.32,21770.0,76.34,76.42,76.29,76.32,21770.0
2024-05-01 12:35:00,76.32,76.33,75.99,76.03,54592.0,76.32,76.33,75.99,76.03,54592.0
2024-05-01 12:40:00,76.03,76.12,75.85,76.08,144620.0,76.03,76.12,75.85,76.08,144620.0
2024-05-01 12:45:00,76.08,76.32,76.06,76.16,48811.0,76.08,76.32,76.06,76.16,48811.0
2024-05-01 12:50:00,76.17,76.34,76.06,76.27,78115.0,76.17,76.34,76.06,76.27,78115.0
2024-05-01 12:55:00,76.28,76.3,76.12,76.15,25804.0,76.28,76.3,76.12,76.15,25804.0
2024-05-01 13:00:00,76.15,76.19,76.07,76.08,42381.0,76.15,76.19,76.07,76.08,42381.0
2024-05-01 13:05:00,76.08,76.17,76.08,76.11,21850.0,76.08,76.17,76.08,76.11,21850.0
2024-05-01 13:10:00,76.11,76.13,75.96,76.02,41928.0,76.11,76.13,75.96,76.02,41928.0
2024-05-01 13:15:00,76.02,76.03,75.93,76.02,32794.0,76.02,76.03,75.93,76.02,32794.0
2024-05-01 13:20:00,76.03,76.07,75.97,75.97,43938.0,76.03,76.07,75.97,75.97,43938.0
2024-05-01 13:25:00,75.96,76.19,75.96,75.99,323698.0,75.96,76.19,75.96,75.99,323698.0
2024-05-01 13:30:00,76.0,76.1,75.99,76.08,43569.0,76.0,76.1,75.99,76.08,43569.0
2024-05-01 13:35:00,76.07,76.17,76.06,76.14,24335.0,76.07,76.17,76.06,76.14,24335.0
2024-05-01 13:40:00,76.12,76.13,76.04,76.05,17237.0,76.12,76.13,76.04,76.05,17237.0
2024-05-01 13:45:00,76.04,76.06,76.0,76.02,25200.0,76.04,76.06,76.0,76.02,25200.0
2024-05-01 13:50:00,76.02,76.03,75.92,75.99,30773.0,76.02,76.03,75.92,75.99,30773.0
2024-05-01 13:55:00,76.0,76.11,76.0,76.02,18195.0,76.0,76.11,76.0,76.02,18195.0
2024-05-01 14:00:00,76.06,76.17,75.79,75.85,49614.0,76.06,76.17,75.79,75.85,49614.0
2024-05-01 14:05:00,75.96,76.02,75.83,75.9,21238.0,75.96,76.02,75.83,75.9,21238.0
2024-05-01 14:10:00,75.88,75.89,75.76,75.8,85334.0,75.88,75.89,75.76,75.8,85334.0
2024-05-01 14:15:00,75.82,76.01,75.82,75.94,32139.0,75.82,76.01,75.82,75.94,32139.0
2024-05-01 14:20:00,75.94,75.98,75.77,75.94,111938.0,75.94,75.98,75.77,75.94,111938.0
2024-05-01 14:25:00,75.93,76.04,75.79,75.99,59353.0,75.93,76.04,75.79,75.99,59353.0
2024-05-01 14:30:00,76.01,76.04,75.81,75.98,256487.0,76.01,76.04,75.81,75.98,256487.0
2024-05-01 14:35:00,75.96,76.05,75.87,76.02,65706.0,75.96,76.05,75.87,76.02,65706.0
2024-05-01 14:40:00,76.03,76.1,76.0,76.1,55067.0,76.03,76.1,76.0,76.1,55067.0
2024-05-01 14:45:00,76.09,76.12,76.03,76.08,49176.0,76.09,76.12,76.03,76.08,49176.0
2024-05-01 14:50:00,76.09,76.15,76.07,76.13,29281.0,76.09,76.15,76.07,76.13,29281.0
2024-05-01 14:55:00,76.14,76.22,76.13,76.15,20951.0,76.14,76.22,76.13,76.15,20951.0
2024-05-01 15:00:00,76.14,76.21,76.11,76.17,30573.0,76.14,76.21,76.11,76.17,30573.0
2024-05-01 15:05:00,76.15,76.22,76.1,76.16,17725.0,76.15,76.22,76.1,76.16,17725.0
2024-05-01 15:10:00,76.19,76.25,76.17,76.23,6072.0,76.19,76.25,76.17,76.23,6072.0
2024-05-01 15:15:00,76.24,76.29,76.21,76.22,76757.0,76.24,76.29,76.21,76.22,76757.0
2024-05-01 15:20:00,76.2,76.2,76.09,76.17,42414.0,76.2,76.2,76.09,76.17,42414.0
2024-05-01 15:25:00,76.17,76.23,76.12,76.13,14491.0,76.17,76.23,76.12,76.13,14491.0
2024-05-01 15:30:00,76.13,76.21,76.11,76.14,25855.0,76.13,76.21,76.11,76.14,25855.0
2024-05-01 15:35:00,76.13,76.13,76.0,76.02,44754.0,76.13,76.13,76.0,76.02,44754.0
2024-05-01 15:40:00,76.02,76.08,76.01,76.06,22948.0,76.02,76.08,76.01,76.06,22948.0
2024-05-01 15:45:00,76.07,76.09,76.02,76.09,16702.0,76.07,76.09,76.02,76.09,16702.0
2024-05-01 15:50:00,76.09,76.09,76.02,76.04,24988.0,76.09,76.09,76.02,76.04,24988.0
2024-05-01 15:55:00,76.03,76.03,75.93,75.93,120277.0,76.03,76.03,75.93,75.93,120277.0
2024-05-02 09:30:00,76.1,76.3,76.06,76.26,52724.0,76.1,76.3,76.06,76.26,52724.0
2024-05-02 09:35:00,76.23,76.25,76.01,76.08,34300.0,76.23,76.25,76.01,76.08,34300.0
2024-05-02 09:40:00,76.08,76.1,75.67,75.72,228558.0,76.08,76.1,75.67,75.72,228558.0
2024-05-02 09:45:00,75.72,76.1,75.67,75.98,123388.0,75.72,76.1,75.67,75.98,123388.0
2024-05-02 09:50:00,75.96,76.0,75.76,75.83,104252.0,75.96,76.0,75.76,75.83,104252.0
2024-05-02 09:55:00,75.83,75.96,75.76,75.79,154723.0,75.83,75.96,75.76,75.79,154723.0
2024-05-02 10:00:00,75.82,75.85,75.55,75.65,193470.0,75.82,75.85,75.55,75.65,193470.0
2024-05-02 10:05:00,75.64,75.79,75.6,75.69,117646.0,75.64,75.79,75.6,75.69,117646.0
2024-05-02 10:10:00,75.69,76.07,75.68,76.03,133445.0,75.69,76.07,75.68,76.03,133445.0
2024-05-02 10:15:00,76.03,76.06,75.87,76.01,72687.0,76.03,76.06,75.87,76.01,72687.0
2024-05-02 10:20:00,76.0,76.0,75.81,75.95,61148.0,76.0,76.0,75.81,75.95,61148.0
2024-05-02 10:25:00,75.96,76.01,75.86,75.88,48722.0,75.96,76.01,75.86,75.88,48722.0
2024-05-02 10:30:00,75.85,76.02,75.84,75.98,36533.0,75.85,76.02,75.84,75.98,36533.0
2024-05-02 10:35:00,76.0,76.08,75.92,75.94,63589.0,76.0,76.08,75.92,75.94,63589.0
2024-05-02 10:40:00,75.94,76.05,75.84,75.86,49250.0,75.94,76.05,75.84,75.86,49250.0
2024-05-02 10:45:00,75.84,75.92,75.74,75.77,48601.0,75.84,75.92,75.74,75.77,48601.0
2024-05-02 10:50:00,75.76,75.78,75.68,75.74,41397.0,75.76,75.78,75.68,75.74,41397.0
2024-05-02 10:55:00,75.73,75.82,75.61,75.65,56991.0,75.73,75.82,75.61,75.65,56991.0
2024-05-02 11:00:00,75.65,75.71,75.47,75.49,85969.0,75.65,75.71,75.47,75.49,85969.0
2024-05-02 11:05:00,75.49,75.52,75.37,75.47,87872.0,75.49,75.52,75.37,75.47,87872.0
2024-05-02 11:10:00,75.45,75.53,75.41,75.47,44305.0,75.45,75.53,75.41,75.47,44305.0
2024-05-02 11:15:00,75.47,75.62,75.44,75.59,45106.0,75.47,75.62,75.44,75.59,45106.0
2024-05-02 11:20:00,75.58,75.75,75.57,75.72,92514.0,75.58,75.75,75.57,75.72,92514.0
2024-05-02 11:25:00,75.74,75.97,75.71,75.93,89725.0,75.74,75.97,75.71,75.93,89725.0
2024-05-02 11:30:00,75.93,75.93,75.75,75.88,54639.0,75.93,75.93,75.75,75.88,54639.0
2024-05-02 11:35:00,75.88,76.07,75.87,75.93,77630.0,75.88,76.07,75.87,75.93,77630.0
2024-05-02 11:40:00,75.93,75.93,75.71,75.73,49479.0,75.93,75.93,75.71,75.73,49479.0
2024-05-02 11:45:00,75.74,75.74,75.48,75.49,90626.0,75.74,75.74,75.48,75.49,90626.0
2024-05-02 11:50:00,75.5,75.51,75.38,75.44,53645.0,75.5,75.51,75.38,75.44,53645.0
2024-05-02 11:55:00,75.45,75.53,75.43,75.52,45538.0,75.45,75.53,75.43,75.52,45538.0
2024-05-02 12:00:00,75.52,75.61,75.43,75.54,101380.0,75.52,75.61,75.43,75.54,101380.0
2024-05-02 12:05:00,75.52,75.75,75.5,75.66,40676.0,75.52,75.75,75.5,75.66,40676.0
2024-05-02 12:10:00,75.65,75.71,75.58,75.7,28121.0,75.65,75.71,75.58,75.7,28121.0
2024-05-02 12:15:00,75.71,75.76,75.69,75.7,27313.0,75.71,75.76,75.69,75.7,27313.0
2024-05-02 12:20:00,75.73,75.74,75.6,75.65,22503.0,75.73,75.74,75.6,75.65,22503.0
2024-05-02 12:25:00,75.65,75.65,75.57,75.61,27785.0,75.65,75.65,75.57,75.61,27785.0
2024-05-02 12:30:00,75.63,75.77,75.63,75.75,51086.0,75.63,75.77,75.63,75.75,51086.0
2024-05-02 12:35:00,75.73,75.9,75.73,75.9,46094.0,75.73,75.9,75.73,75.9,46094.0
2024-05-02 12:40:00,75.9,75.99,75.89,75.96,49253.0,75.9,75.99,75.89,75.96,49253.0
2024-05-02 12:45:00,75.96,75.96,75.88,75.95,22098.0,75.96,75.96,75.88,75.95,22098.0
2024-05-02 12:50:00,75.95,75.96,75.86,75.95,22835.0,75.95,75.96,75.86,75.95,22835.0
2024-05-02 12:55:00,75.95,76.06,75.95,76.0,33314.0,75.95,76.06,75.95,76.0,33314.0
2024-05-02 13:00:00,76.0,76.06,75.91,76.03,44013.0,76.0,76.06,75.91,76.03,44013.0
2024-05-02 13:05:00,76.05,76.05,75.91,75.97,15408.0,76.05,76.05,75.91,75.97,15408.0
2024-05-02 13:10:00,75.97,76.12,75.97,76.04,21467.0,75.97,76.12,75.97,76.04,21467.0
2024-05-02 13:15:00,76.06,76.17,76.06,76.16,17063.0,76.06,76.17,76.06,76.16,17063.0
2024-05-02 13:20:00,76.17,76.22,76.11,76.21,32671.0,76.17,76.22,76.11,76.21,32671.0
2024-05-02 13:25:00,76.22,76.24,76.15,76.16,25280.0,76.22,76.24,76.15,76.16,25280.0
2024-05-02 13:30:00,76.15,76.16,76.0,76.07,28300.0,76.15,76.16,76.0,76.07,28300.0
2024-05-02 13:35:00,76.07,76.11,75.98,76.09,19650.0,76.07,76.11,75.98,76.09,19650.0
2024-05-02 13:40:00,76.09,76.09,75.87,75.89,32712.0,76.09,76.09,75.87,75.89,32712.0
2024-05-02 13:45:00,75.89,76.0,75.89,75.92,29302.0,75.89,76.0,75.89,75.92,29302.0
2024-05-02 13:50:00,75.93,75.95,75.83,75.84,20645.0,75.93,75.95,75.83,75.84,20645.0
2024-05-02 13:55:00,75.84,75.86,75.79,75.83,23370.0,75.84,75.86,75.79,75.83,23370.0
2024-05-02 14:00:00,75.83,75.88,75.82,75.87,13875.0,75.83,75.88,75.82,75.87,13875.0
2024-05-02 14:05:00,75.87,76.4,75.84,76.22,235626.0,75.87,76.4,75.84,76.22,235626.0
2024-05-02 14:10:00,76.2,76.22,75.95,75.95,26816.0,76.2,76.22,75.95,75.95,26816.0
2024-05-02 14:15:00,75.97,76.01,75.72,75.73,38830.0,75.97,76.01,75.72,75.73,38830.0
2024-05-02 14:20:00,75.72,75.94,75.71,75.81,44437.0,75.72,75.94,75.71,75.81,44437.0
2024-05-02 14:25:00,75.82,75.96,75.76,75.92,76654.0,75.82,75.96,75.76,75.92,76654.0
2024-05-02 14:30:00,75.94,75.97,75.78,75.96,47585.0,75.94,75.97,75.78,75.96,47585.0
2024-05-02 14:35:00,75.96,76.05,75.96,76.04,17554.0,75.96,76.05,75.96,76.04,17554.0
2024-05-02 14:40:00,76.04,76.09,76.03,76.07,17130.0,76.04,76.09,76.03,76.07,17130.0
2024-05-02 14:45:00,76.04,76.16,76.04,76.14,25805.0,76.04,76.16,76.04,76.14,25805.0
2024-05-02 14:50:00,76.13,76.13,76.05,76.07,16232.0,76.13,76.13,76.05,76.07,16232.0
2024-05-02 14:55:00,76.09,76.09,76.05,76.05,41729.0,76.09,76.09,76.05,76.05,41729.0
2024-05-02 15:00:00,76.05,76.08,76.01,76.06,24692.0,76.05,76.08,76.01,76.06,24692.0
2024-05-02 15:05:00,76.06,76.1,76.06,76.08,10413.0,76.06,76.1,76.06,76.08,10413.0
2024-05-02 15:10:00,76.09,76.1,76.02,76.04,13306.0,76.09,76.1,76.02,76.04,13306.0
2024-05-02 15:15:00,76.02,76.03,75.97,75.99,16323.0,76.02,76.03,75.97,75.99,16323.0
2024-05-02 15:20:00,76.0,76.07,75.99,76.03,16211.0,76.0,76.07,75.99,76.03,16211.0
2024-05-02 15:25:00,76.02,76.03,76.0,76.02,8794.0,76.02,76.03,76.0,76.02,8794.0
2024-05-02 15:30:00,76.01,76.01,75.96,75.97,14670.0,76.01,76.01,75.96,75.97,14670.0
2024-05-02 15:35:00,75.97,76.0,75.96,75.98,12588.0,75.97,76.0,75.96,75.98,12588.0
2024-05-02 15:40:00,75.98,75.98,75.91,75.92,21366.0,75.98,75.98,75.91,75.92,21366.0
2024-05-02 15:45:00,75.92,75.97,75.91,75.93,16213.0,75.92,75.97,75.91,75.93,16213.0
2024-05-02 15:50:00,75.94,75.97,75.92,75.96,36160.0,75.94,75.97,75.92,75.96,36160.0
2024-05-02 15:55:00,75.96,75.97,75.9,75.92,76543.0,75.96,75.97,75.9,75.92,76543.0
2024-05-03 09:30:00,75.74,75.75,75.45,75.47,44411.0,75.74,75.75,75.45,75.47,44411.0
2024-05-03 09:35:00,75.46,75.71,75.45,75.68,33414.0,75.46,75.71,75.45,75.68,33414.0
2024-05-03 09:40:00,75.68,75.92,75.68,75.77,26080.0,75.68,75.92,75.68,75.77,26080.0
2024-05-03 09:45:00,75.72,75.72,75.6,75.66,20701.0,75.72,75.72,75.6,75.66,20701.0
2024-05-03 09:50:00,75.68,75.81,75.62,75.62,14725.0,75.68,75.81,75.62,75.62,14725.0
2024-05-03 09:55:00,75.61,75.73,75.59,75.63,21878.0,75.61,75.73,75.59,75.63,21878.0
2024-05-03 10:00:00,75.65,75.7,75.54,75.54,23834.0,75.65,75.7,75.54,75.54,23834.0
2024-05-03 10:05:00,75.53,75.71,75.53,75.69,17633.0,75.53,75.71,75.53,75.69,17633.0
2024-05-03 10:10:00,75.71,75.77,75.62,75.65,17394.0,75.71,75.77,75.62,75.65,17394.0
2024-05-03 10:15:00,75.67,75.68,75.51,75.51,18414.0,75.67,75.68,75.51,75.51,18414.0
2024-05-03 10:20:00,75.5,75.55,75.43,75.5,20711.0,75.5,75.55,75.43,75.5,20711.0
2024-05-03 10:25:00,75.49,75.58,75.39,75.55,49971.0,75.49,75.58,75.39,75.55,49971.0
2024-05-03 10:30:00,75.55,75.7,75.51,75.53,24046.0,75.55,75.7,75.51,75.53,24046.0
2024-05-03 10:35:00,75.53,75.56,75.42,75.48,38947.0,75.53,75.56,75.42,75.48,38947.0
2024-05-03 10:40:00,75.49,75.49,75.31,75.32,54007.0,75.49,75.49,75.31,75.32,54007.0
2024-05-03 10:45:00,75.32,75.35,75.24,75.28,32736.0,75.32,75.35,75.24,75.28,32736.0
2024-05-03 10:50:00,75.27,75.48,75.25,75.46,39289.0,75.27,75.48,75.25,75.46,39289.0
2024-05-03 10:55:00,75.45,75.47,75.4,75.45,14861.0,75.45,75.47,75.4,75.45,14861.0
2024-05-03 11:00:00,75.44,75.58,75.42,75.55,21320.0,75.44,75.58,75.42,75.55,21320.0
2024-05-03 11:05:00,75.55,75.68,75.52,75.64,32443.0,75.55,75.68,75.52,75.64,32443.0
2024-05-03 11:10:00,75.62,75.66,75.48,75.52,33127.0,75.62,75.66,75.48,75.52,33127.0
2024-05-03 11:15:00,75.52,75.59,75.42,75.48,51268.0,75.52,75.59,75.42,75.48,51268.0
2024-05-03 11:20:00,75.47,75.54,75.34,75.41,53677.0,75.47,75.54,75.34,75.41,53677.0
2024-05-03 11:25:00,75.42,75.66,75.41,75.57,55531.0,75.42,75.66,75.41,75.57,55531.0
2024-05-03 11:30:00,75.58,75.65,75.52,75.53,51469.0,75.58,75.65,75.52,75.53,51469.0
2024-05-03 11:35:00,75.54,75.61,75.52,75.54,26878.0,75.54,75.61,75.52,75.54,26878.0
2024-05-03 11:40:00,75.54,75.55,75.45,75.49,47127.0,75.54,75.55,75.45,75.49,47127.0
2024-05-03 11:45:00,75.53,75.54,75.44,75.44,11766.0,75.53,75.54,75.44,75.44,11766.0
2024-05-03 11:50:00,75.44,75.6,75.35,75.36,145648.0,75.44,75.6,75.35,75.36,145648.0
2024-05-03 11:55:00,75.37,75.45,75.32,75.34,41810.0,75.37,75.45,75.32,75.34,41810.0
2024-05-03 12:00:00,75.33,75.41,75.3,75.37,17827.0,75.33,75.41,75.3,75.37,17827.0
2024-05-03 12:05:00,75.38,75.53,75.37,75.49,29839.0,75.38,75.53,75.37,75.49,29839.0
2024-05-03 12:10:00,75.49,75.5,75.41,75.41,23178.0,75.49,75.5,75.41,75.41,23178.0
2024-05-03 12:15:00,75.42,75.45,75.35,75.35,12610.0,75.42,75.45,75.35,75.35,12610.0
2024-05-03 12:20:00,75.36,75.48,75.31,75.45,51776.0,75.36,75.48,75.31,75.45,51776.0
2024-05-03 12:25:00,75.44,75.51,75.43,75.44,19231.0,75.44,75.51,75.43,75.44,19231.0
2024-05-03 12:30:00,75.44,75.45,75.32,75.4,37312.0,75.44,75.45,75.32,75.4,37312.0
2024-05-03 12:35:00,75.43,75.44,75.36,75.38,4134.0,75.43,75.44,75.36,75.38,4134.0
2024-05-03 12:40:00,75.37,75.4,75.32,75.36,8006.0,75.37,75.4,75.32,75.36,8006.0
2024-05-03 12:45:00,75.34,75.38,75.29,75.35,22573.0,75.34,75.38,75.29,75.35,22573.0
2024-05-03 12:50:00,75.36,75.4,75.34,75.35,7264.0,75.36,75.4,75.34,75.35,7264.0
2024-05-03 12:55:00,75.36,75.4,75.34,75.38,13482.0,75.36,75.4,75.34,75.38,13482.0
2024-05-03 13:00:00,75.37,75.56,75.37,75.45,60224.0,75.37,75.56,75.37,75.45,60224.0
2024-05-03 13:05:00,75.45,75.49,75.36,75.39,22036.0,75.45,75.49,75.36,75.39,22036.0
2024-05-03 13:10:00,75.41,75.41,75.33,75.4,76416.0,75.41,75.41,75.33,75.4,76416.0
2024-05-03 13:15:00,75.4,75.4,75.32,75.35,12310.0,75.4,75.4,75.32,75.35,12310.0
2024-05-03 13:20:00,75.34,75.39,75.31,75.39,8562.0,75.34,75.39,75.31,75.39,8562.0
2024-05-03 13:25:00,75.4,75.45,75.34,75.41,26620.0,75.4,75.45,75.34,75.41,26620.0
2024-05-03 13:30:00,75.41,75.42,75.36,75.38,4921.0,75.41,75.42,75.36,75.38,4921.0
2024-05-03 13:35:00,75.38,75.42,75.35,75.35,10315.0,75.38,75.42,75.35,75.35,10315.0
2024-05-03 13:40:00,75.36,75.39,75.29,75.33,22569.0,75.36,75.39,75.29,75.33,22569.0
2024-05-03 13:45:00,75.33,75.33,75.29,75.33,11473.0,75.33,75.33,75.29,75.33,11473.0
2024-05-03 13:50:00,75.32,75.35,75.3,75.32,15904.0,75.32,75.35,75.3,75.32,15904.0
2024-05-03 13:55:00,75.32,75.32,75.28,75.29,8150.0,75.32,75.32,75.28,75.29,8150.0
2024-05-03 14:00:00,75.3,75.34,75.23,75.27,28656.0,75.3,75.34,75.23,75.27,28656.0
2024-05-03 14:05:00,75.26,75.35,75.26,75.34,27912.0,75.26,75.35,75.26,75.34,27912.0
2024-05-03 14:10:00,75.35,75.38,75.32,75.37,14753.0,75.35,75.38,75.32,75.37,14753.0
2024-05-03 14:15:00,75.38,75.42,75.28,75.29,31786.0,75.38,75.42,75.28,75.29,31786.0
2024-05-03 14:20:00,75.28,75.33,75.22,75.26,34408.0,75.28,75.33,75.22,75.26,34408.0
2024-05-03 14:25:00,75.25,75.27,75.05,75.07,46325.0,75.25,75.27,75.05,75.07,46325.0
2024-05-03 14:30:00,75.07,75.13,75.03,75.08,47163.0,75.07,75.13,75.03,75.08,47163.0
2024-05-03 14:35:00,75.06,75.07,75.02,75.05,30971.0,75.06,75.07,75.02,75.05,30971.0
2024-05-03 14:40:00,75.04,75.12,75.03,75.1,21778.0,75.04,75.12,75.03,75.1,21778.0
2024-05-03 14:45:00,75.11,75.13,75.07,75.1,9178.0,75.11,75.13,75.07,75.1,9178.0
2024-05-03 14:50:00,75.11,75.11,75.04,75.08,28742.0,75.11,75.11,75.04,75.08,28742.0
2024-05-03 14:55:00,75.08,75.09,75.05,75.09,14082.0,75.08,75.09,75.05,75.09,14082.0
2024-05-03 15:00:00,75.08,75.09,75.05,75.07,28472.0,75.08,75.09,75.05,75.07,28472.0
2024-05-03 15:05:00,75.06,75.08,75.03,75.03,14835.0,75.06,75.08,75.03,75.03,14835.0
2024-05-03 15:10:00,75.03,75.06,75.02,75.06,12776.0,75.03,75.06,75.02,75.06,12776.0
2024-05-03 15:15:00,75.05,75.09,75.05,75.07,12796.0,75.05,75.09,75.05,75.07,12796.0
2024-05-03 15:20:00,75.07,75.13,75.07,75.11,24917.0,75.07,75.13,75.07,75.11,24917.0
2024-05-03 15:25:00,75.12,75.13,75.08,75.1,36052.0,75.12,75.13,75.08,75.1,36052.0
2024-05-03 15:30:00,75.1,75.13,75.09,75.12,26673.0,75.1,75.13,75.09,75.12,26673.0
2024-05-03 15:35:00,75.12,75.12,75.08,75.09,22923.0,75.12,75.12,75.08,75.09,22923.0
2024-05-03 15:40:00,75.09,75.1,75.05,75.06,17982.0,75.09,75.1,75.05,75.06,17982.0
2024-05-03 15:45:00,75.06,75.08,75.03,75.06,19601.0,75.06,75.08,75.03,75.06,19601.0
2024-05-03 15:50:00,75.06,75.08,75.04,75.08,48145.0,75.06,75.08,75.04,75.08,48145.0
2024-05-03 15:55:00,75.07,75.15,75.07,75.15,88144.0,75.07,75.15,75.07,75.15,88144.0
2024-05-06 09:30:00,75.54,75.66,75.53,75.63,29808.0,75.54,75.66,75.53,75.63,29808.0
2024-05-06 09:35:00,75.66,75.67,75.47,75.66,36599.0,75.66,75.67,75.47,75.66,36599.0
2024-05-06 09:40:00,75.67,75.82,75.67,75.76,21108.0,75.67,75.82,75.67,75.76,21108.0
2024-05-06 09:45:00,75.75,75.75,75.65,75.68,39458.0,75.75,75.75,75.65,75.68,39458.0
2024-05-06 09:50:00,75.68,75.74,75.66,75.73,51409.0,75.68,75.74,75.66,75.73,51409.0
2024-05-06 09:55:00,75.73,75.84,75.73,75.81,13342.0,75.73,75.84,75.73,75.81,13342.0
2024-05-06 10:00:00,75.83,75.91,75.81,75.9,14586.0,75.83,75.91,75.81,75.9,14586.0
2024-05-06 10:05:00,75.9,75.9,75.76,75.76,19596.0,75.9,75.9,75.76,75.76,19596.0
2024-05-06 10:10:00,75.77,75.77,75.67,75.68,19235.0,75.77,75.77,75.67,75.68,19235.0
2024-05-06 10:15:00,75.67,75.79,75.67,75.76,37257.0,75.67,75.79,75.67,75.76,37257.0
2024-05-06 10:20:00,75.74,75.75,75.59,75.66,38555.0,75.74,75.75,75.59,75.66,38555.0
2024-05-06 10:25:00,75.68,75.7,75.67,75.68,6818.0,75.68,75.7,75.67,75.68,6818.0
2024-05-06 10:30:00,75.69,75.82,75.68,75.76,20075.0,75.69,75.82,75.68,75.76,20075.0
2024-05-06 10:35:00,75.78,75.84,75.78,75.79,7294.0,75.78,75.84,75.78,75.79,7294.0
2024-05-06 10:40:00,75.8,75.83,75.74,75.78,23537.0,75.8,75.83,75.74,75.78,23537.0
2024-05-06 10:45:00,75.79,75.86,75.79,75.85,22473.0,75.79,75.86,75.79,75.85,22473.0
2024-05-06 10:50:00,75.85,75.85,75.72,75.75,21124.0,75.85,75.85,75.72,75.75,21124.0
2024-05-06 10:55:00,75.73,75.73,75.61,75.62,17233.0,75.73,75.73,75.61,75.62,17233.0
2024-05-06 11:00:00,75.62,75.65,75.57,75.57,14180.0,75.62,75.65,75.57,75.57,14180.0
2024-05-06 11:05:00,75.58,75.62,75.55,75.58,36153.0,75.58,75.62,75.55,75.58,36153.0
2024-05-06 11:10:00,75.58,75.61,75.5,75.6,18959.0,75.58,75.61,75.5,75.6,18959.0
2024-05-06 11:15:00,75.61,75.65,75.56,75.59,18119.0,75.61,75.65,75.56,75.59,18119.0
2024-05-06 11:20:00,75.55,75.56,75.53,75.54,2074.0,75.55,75.56,75.53,75.54,2074.0
2024-05-06 11:25:00,75.52,75.62,75.51,75.62,21603.0,75.52,75.62,75.51,75.62,21603.0
2024-05-06 11:30:00,75.63,75.66,75.58,75.61,14341.0,75.63,75.66,75.58,75.61,14341.0
2024-05-06 11:35:00,75.61,75.68,75.58,75.68,9899.0,75.61,75.68,75.58,75.68,9899.0
2024-05-06 11:40:00,75.67,75.69,75.66,75.66,2599.0,75.67,75.69,75.66,75.66,2599.0
2024-05-06 11:45:00,75.66,75.67,75.61,75.66,9230.0,75.66,75.67,75.61,75.66,9230.0
2024-05-06 11:50:00,75.66,75.75,75.66,75.75,9719.0,75.66,75.75,75.66,75.75,9719.0
2024-05-06 11:55:00,75.73,75.74,75.67,75.69,9740.0,75.73,75.74,75.67,75.69,9740.0
2024-05-06 12:00:00,75.71,75.73,75.62,75.62,11235.0,75.71,75.73,75.62,75.62,11235.0
2024-05-06 12:05:00,75.61,75.68,75.59,75.67,11002.0,75.61,75.68,75.59,75.67,11002.0
2024-05-06 12:10:00,75.69,75.83,75.69,75.83,10253.0,75.69,75.83,75.69,75.83,10253.0
2024-05-06 12:15:00,75.83,75.93,75.83,75.89,26718.0,75.83,75.93,75.83,75.89,26718.0
2024-05-06 12:20:00,75.89,75.95,75.88,75.91,12601.0,75.89,75.95,75.88,75.91,12601.0
2024-05-06 12:25:00,75.91,75.98,75.9,75.97,110943.0,75.91,75.98,75.9,75.97,110943.0
2024-05-06 12:30:00,75.98,75.98,74.96,75.01,1050014.0,75.98,75.98,74.96,75.01,1050014.0
2024-05-06 12:35:00,75.01,75.6,74.96,75.23,641320.0,75.01,75.6,74.96,75.23,641320.0
2024-05-06 12:40:00,75.25,75.55,75.23,75.23,117820.0,75.25,75.55,75.23,75.23,117820.0
2024-05-06 12:45:00,75.22,75.76,75.09,75.56,492128.0,75.22,75.76,75.09,75.56,492128.0
2024-05-06 12:50:00,75.51,75.62,75.4,75.59,202427.0,75.51,75.62,75.4,75.59,202427.0
2024-05-06 12:55:00,75.57,75.58,75.41,75.43,48294.0,75.57,75.58,75.41,75.43,48294.0
2024-05-06 13:00:00,75.39,75.47,75.27,75.28,45047.0,75.39,75.47,75.27,75.28,45047.0
2024-05-06 13:05:00,75.27,75.44,75.18,75.21,219084.0,75.27,75.44,75.18,75.21,219084.0
2024-05-06 13:10:00,75.19,75.45,75.18,75.4,87058.0,75.19,75.45,75.18,75.4,87058.0
2024-05-06 13:15:00,75.4,75.48,75.33,75.36,44046.0,75.4,75.48,75.33,75.36,44046.0
2024-05-06 13:20:00,75.36,75.4,75.16,75.21,72027.0,75.36,75.4,75.16,75.21,72027.0
2024-05-06 13:25:00,75.22,75.33,75.21,75.3,21515.0,75.22,75.33,75.21,75.3,21515.0
2024-05-06 13:30:00,75.3,75.31,75.21,75.24,30919.0,75.3,75.31,75.21,75.24,30919.0
2024-05-06 13:35:00,75.22,75.29,75.16,75.27,23460.0,75.22,75.29,75.16,75.27,23460.0
2024-05-06 13:40:00,75.27,75.42,75.27,75.36,77375.0,75.27,75.42,75.27,75.36,77375.0
2024-05-06 13:45:00,75.34,75.36,75.19,75.21,23606.0,75.34,75.36,75.19,75.21,23606.0
2024-05-06 13:50:00,75.22,75.23,75.18,75.19,22566.0,75.22,75.23,75.18,75.19,22566.0
2024-05-06 13:55:00,75.19,75.21,75.13,75.19,18558.0,75.19,75.21,75.13,75.19,18558.0
2024-05-06 14:00:00,75.19,75.38,75.19,75.32,201833.0,75.19,75.38,75.19,75.32,201833.0
2024-05-06 14:05:00,75.33,75.36,75.26,75.29,29083.0,75.33,75.36,75.26,75.29,29083.0
2024-05-06 14:10:00,75.29,75.31,75.23,75.28,7722.0,75.29,75.31,75.23,75.28,7722.0
2024-05-06 14:15:00,75.3,75.45,75.27,75.42,52327.0,75.3,75.45,75.27,75.42,52327.0
2024-05-06 14:20:00,75.41,75.42,75.29,75.32,29230.0,75.41,75.42,75.29,75.32,29230.0
2024-05-06 14:25:00,75.31,75.55,75.3,75.51,43457.0,75.31,75.55,75.3,75.51,43457.0
2024-05-06 14:30:00,75.49,75.62,75.49,75.62,236359.0,75.49,75.62,75.49,75.62,236359.0
2024-05-06 14:35:00,75.62,75.62,75.51,75.54,29243.0,75.62,75.62,75.51,75.54,29243.0
2024-05-06 14:40:00,75.54,75.56,75.54,75.56,4629.0,75.54,75.56,75.54,75.56,4629.0
2024-05-06 14:45:00,75.56,75.64,75.56,75.63,31123.0,75.56,75.64,75.56,75.63,31123.0
2024-05-06 14:50:00,75.63,75.79,75.61,75.7,172589.0,75.63,75.79,75.61,75.7,172589.0
2024-05-06 14:55:00,75.7,75.7,75.68,75.7,12357.0,75.7,75.7,75.68,75.7,12357.0
2024-05-06 15:00:00,75.7,75.74,75.68,75.72,37207.0,75.7,75.74,75.68,75.72,37207.0
2024-05-06 15:05:00,75.71,75.74,75.68,75.69,31217.0,75.71,75.74,75.68,75.69,31217.0
2024-05-06 15:10:00,75.7,75.72,75.69,75.7,87191.0,75.7,75.72,75.69,75.7,87191.0
2024-05-06 15:15:00,75.69,75.69,75.5,75.51,95388.0,75.69,75.69,75.5,75.51,95388.0
2024-05-06 15:20:00,75.52,75.56,75.52,75.56,11554.0,75.52,75.56,75.52,75.56,11554.0
2024-05-06 15:25:00,75.55,75.56,75.53,75.56,3026.0,75.55,75.56,75.53,75.56,3026.0
2024-05-06 15:30:00,75.55,75.6,75.54,75.58,10240.0,75.55,75.6,75.54,75.58,10240.0
2024-05-06 15:35:00,75.58,75.59,75.54,75.56,127580.0,75.58,75.59,75.54,75.56,127580.0
2024-05-06 15:40:00,75.56,75.58,75.55,75.57,33336.0,75.56,75.58,75.55,75.57,33336.0
2024-05-06 15:45:00,75.57,75.6,75.56,75.59,12398.0,75.57,75.6,75.56,75.59,12398.0
2024-05-06 15:50:00,75.58,75.64,75.57,75.64,21794.0,75.58,75.64,75.57,75.64,21794.0
2024-05-06 15:55:00,75.63,75.67,75.62,75.64,88704.0,75.63,75.67,75.62,75.64,88704.0
2024-05-07 09:30:00,75.25,75.33,75.19,75.23,29136.0,75.25,75.33,75.19,75.23,29136.0
2024-05-07 09:35:00,75.22,75.28,75.19,75.26,37181.0,75.22,75.28,75.19,75.26,37181.0
2024-05-07 09:40:00,75.28,75.28,75.09,75.1,37899.0,75.28,75.28,75.09,75.1,37899.0
2024-05-07 09:45:00,75.12,75.13,75.01,75.06,36895.0,75.12,75.13,75.01,75.06,36895.0
2024-05-07 09:50:00,75.04,75.17,74.98,75.09,40126.0,75.04,75.17,74.98,75.09,40126.0
2024-05-07 09:55:00,75.09,75.1,75.01,75.03,23976.0,75.09,75.1,75.01,75.03,23976.0
2024-05-07 10:00:00,75.03,75.03,74.91,74.96,50146.0,75.03,75.03,74.91,74.96,50146.0
2024-05-07 10:05:00,74.97,74.99,74.87,74.97,43345.0,74.97,74.99,74.87,74.97,43345.0
2024-05-07 10:10:00,74.98,75.04,74.93,75.02,52917.0,74.98,75.04,74.93,75.02,52917.0
2024-05-07 10:15:00,74.99,74.99,74.93,74.94,35411.0,74.99,74.99,74.93,74.94,35411.0
2024-05-07 10:20:00,74.94,74.99,74.9,74.92,33250.0,74.94,74.99,74.9,74.92,33250.0
2024-05-07 10:25:00,74.92,75.03,74.91,74.98,21609.0,74.92,75.03,74.91,74.98,21609.0
2024-05-07 10:30:00,74.97,75.03,74.95,75.02,10500.0,74.97,75.03,74.95,75.02,10500.0
2024-05-07 10:35:00,75.01,75.01,74.81,74.84,63513.0,75.01,75.01,74.81,74.84,63513.0
2024-05-07 10:40:00,74.84,74.86,74.64,74.83,136350.0,74.84,74.86,74.64,74.83,136350.0
2024-05-07 10:45:00,74.83,74.93,74.75,74.82,59567.0,74.83,74.93,74.75,74.82,59567.0
2024-05-07 10:50:00,74.82,75.16,74.81,75.09,84761.0,74.82,75.16,74.81,75.09,84761.0
2024-05-07 10:55:00,75.09,75.09,74.98,75.05,59240.0,75.09,75.09,74.98,75.05,59240.0
2024-05-07 11:00:00,75.04,75.11,75.01,75.05,27175.0,75.04,75.11,75.01,75.05,27175.0
2024-05-07 11:05:00,75.04,75.26,75.04,75.24,41331.0,75.04,75.26,75.04,75.24,41331.0
2024-05-07 11:10:00,75.23,75.24,75.17,75.18,47494.0,75.23,75.24,75.17,75.18,47494.0
2024-05-07 11:15:00,75.21,75.36,75.13,75.3,76865.0,75.21,75.36,75.13,75.3,76865.0
2024-05-07 11:20:00,75.3,75.31,75.22,75.31,47594.0,75.3,75.31,75.22,75.31,47594.0
2024-05-07 11:25:00,75.3,75.4,75.24,75.37,88588.0,75.3,75.4,75.24,75.37,88588.0
2024-05-07 11:30:00,75.37,75.4,75.28,75.34,61699.0,75.37,75.4,75.28,75.34,61699.0
2024-05-07 11:35:00,75.33,75.36,75.11,75.15,65540.0,75.33,75.36,75.11,75.15,65540.0
2024-05-07 11:40:00,75.15,75.3,75.15,75.28,45353.0,75.15,75.3,75.15,75.28,45353.0
2024-05-07 11:45:00,75.28,75.36,75.27,75.33,24015.0,75.28,75.36,75.27,75.33,24015.0
2024-05-07 11:50:00,75.31,75.36,75.26,75.34,47800.0,75.31,75.36,75.26,75.34,47800.0
2024-05-07 11:55:00,75.35,75.42,75.35,75.41,42121.0,75.35,75.42,75.35,75.41,42121.0
2024-05-07 12:00:00,75.41,75.55,75.39,75.52,84560.0,75.41,75.55,75.39,75.52,84560.0
2024-05-07 12:05:00,75.54,75.85,75.54,75.83,164842.0,75.54,75.85,75.54,75.83,164842.0
2024-05-07 12:10:00,75.81,75.88,75.79,75.8,48646.0,75.81,75.88,75.79,75.8,48646.0
2024-05-07 12:15:00,75.8,75.8,75.64,75.7,48227.0,75.8,75.8,75.64,75.7,48227.0
2024-05-07 12:20:00,75.7,75.74,75.67,75.7,20980.0,75.7,75.74,75.67,75.7,20980.0
2024-05-07 12:25:00,75.7,75.84,75.7,75.8,13605.0,75.7,75.84,75.7,75.8,13605.0
2024-05-07 12:30:00,75.81,75.86,75.75,75.78,21229.0,75.81,75.86,75.75,75.78,21229.0
2024-05-07 12:35:00,75.78,75.82,75.71,75.8,20166.0,75.78,75.82,75.71,75.8,20166.0
2024-05-07 12:40:00,75.79,75.84,75.75,75.75,33693.0,75.79,75.84,75.75,75.75,33693.0
2024-05-07 12:45:00,75.75,75.79,75.73,75.78,20364.0,75.75,75.79,75.73,75.78,20364.0
2024-05-07 12:50:00,75.78,75.79,75.64,75.71,46483.0,75.78,75.79,75.64,75.71,46483.0
2024-05-07 12:55:00,75.7,75.73,75.68,75.73,12736.0,75.7,75.73,75.68,75.73,12736.0
2024-05-07 13:00:00,75.73,76.16,75.71,75.86,339619.0,75.73,76.16,75.71,75.86,339619.0
2024-05-07 13:05:00,75.87,75.95,75.81,75.89,42932.0,75.87,75.95,75.81,75.89,42932.0
2024-05-07 13:10:00,75.87,75.94,75.78,75.93,24778.0,75.87,75.94,75.78,75.93,24778.0
2024-05-07 13:15:00,75.94,75.94,75.86,75.91,18309.0,75.94,75.94,75.86,75.91,18309.0
2024-05-07 13:20:00,75.91,75.99,75.89,75.99,25517.0,75.91,75.99,75.89,75.99,25517.0
2024-05-07 13:25:00,75.99,76.03,75.95,75.95,70891.0,75.99,76.03,75.95,75.95,70891.0
2024-05-07 13:30:00,75.94,75.95,75.87,75.94,19728.0,75.94,75.95,75.87,75.94,19728.0
2024-05-07 13:35:00,75.94,75.97,75.83,75.83,18188.0,75.94,75.97,75.83,75.83,18188.0
2024-05-07 13:40:00,75.85,75.87,75.77,75.8,48518.0,75.85,75.87,75.77,75.8,48518.0
2024-05-07 13:45:00,75.79,75.83,75.73,75.79,19468.0,75.79,75.83,75.73,75.79,19468.0
2024-05-07 13:50:00,75.77,75.78,75.72,75.75,23703.0,75.77,75.78,75.72,75.75,23703.0
2024-05-07 13:55:00,75.74,75.74,75.67,75.69,21229.0,75.74,75.74,75.67,75.69,21229.0
2024-05-07 14:00:00,75.69,75.76,75.58,75.6,48834.0,75.69,75.76,75.58,75.6,48834.0
2024-05-07 14:05:00,75.58,75.64,75.56,75.61,26390.0,75.58,75.64,75.56,75.61,26390.0
2024-05-07 14:10:00,75.62,75.69,75.6,75.67,14043.0,75.62,75.69,75.6,75.67,14043.0
2024-05-07 14:15:00,75.67,75.71,75.62,75.65,28625.0,75.67,75.71,75.62,75.65,28625.0
2024-05-07 14:20:00,75.65,75.66,75.56,75.58,20466.0,75.65,75.66,75.56,75.58,20466.0
2024-05-07 14:25:00,75.57,75.61,75.37,75.41,95326.0,75.57,75.61,75.37,75.41,95326.0
2024-05-07 14:30:00,75.42,75.47,75.42,75.43,43568.0,75.42,75.47,75.42,75.43,43568.0
2024-05-07 14:35:00,75.43,75.49,75.42,75.49,21232.0,75.43,75.49,75.42,75.49,21232.0
2024-05-07 14:40:00,75.5,75.58,75.5,75.58,18908.0,75.5,75.58,75.5,75.58,18908.0
2024-05-07 14:45:00,75.57,75.57,75.51,75.52,15961.0,75.57,75.57,75.51,75.52,15961.0
2024-05-07 14:50:00,75.52,75.52,75.51,75.51,1900.0,75.52,75.52,75.51,75.51,1900.0
2024-05-07 14:55:00,75.52,75.54,75.52,75.53,11762.0,75.52,75.54,75.52,75.53,11762.0
2024-05-07 15:00:00,75.54,75.59,75.52,75.58,128738.0,75.54,75.59,75.52,75.58,128738.0
2024-05-07 15:05:00,75.57,75.57,75.5,75.5,29983.0,75.57,75.57,75.5,75.5,29983.0
2024-05-07 15:10:00,75.49,75.51,75.49,75.49,18183.0,75.49,75.51,75.49,75.49,18183.0
2024-05-07 15:15:00,75.5,75.51,75.49,75.49,12331.0,75.5,75.51,75.49,75.49,12331.0
2024-05-07 15:20:00,75.48,75.53,75.47,75.51,24583.0,75.48,75.53,75.47,75.51,24583.0
2024-05-07 15:25:00,75.52,75.54,75.52,75.53,5314.0,75.52,75.54,75.52,75.53,5314.0
2024-05-07 15:30:00,75.53,75.53,75.49,75.51,16846.0,75.53,75.53,75.49,75.51,16846.0
2024-05-07 15:35:00,75.52,75.52,75.48,75.5,12304.0,75.52,75.52,75.48,75.5,12304.0
2024-05-07 15:40:00,75.5,75.5,75.48,75.49,7467.0,75.5,75.5,75.48,75.49,7467.0
2024-05-07 15:45:00,75.48,75.52,75.48,75.52,19608.0,75.48,75.52,75.48,75.52,19608.0
2024-05-07 15:50:00,75.52,75.53,75.47,75.48,48039.0,75.52,75.53,75.47,75.48,48039.0
2024-05-07 15:55:00,75.49,75.51,75.47,75.49,221895.0,75.49,75.51,75.47,75.49,221895.0
2024-05-08 09:30:00,74.72,74.75,74.55,74.62,28558.0,74.72,74.75,74.55,74.62,28558.0
2024-05-08 09:35:00,74.59,74.7,74.55,74.68,25425.0,74.59,74.7,74.55,74.68,25425.0
2024-05-08 09:40:00,74.68,74.84,74.62,74.82,32332.0,74.68,74.84,74.62,74.82,32332.0
2024-05-08 09:45:00,74.8,74.81,74.68,74.75,15265.0,74.8,74.81,74.68,74.75,15265.0
2024-05-08 09:50:00,74.75,74.96,74.72,74.92,18875.0,74.75,74.96,74.72,74.92,18875.0
2024-05-08 09:55:00,74.92,74.96,74.87,74.95,10294.0,74.92,74.96,74.87,74.95,10294.0
2024-05-08 10:00:00,74.96,75.0,74.94,74.94,16101.0,74.96,75.0,74.94,74.94,16101.0
2024-05-08 10:05:00,74.96,75.06,74.92,75.05,13026.0,74.96,75.06,74.92,75.05,13026.0
2024-05-08 10:10:00,75.06,75.13,75.04,75.1,36427.0,75.06,75.13,75.04,75.1,36427.0
2024-05-08 10:15:00,75.1,75.13,75.01,75.03,15089.0,75.1,75.13,75.01,75.03,15089.0
2024-05-08 10:20:00,75.03,75.06,74.94,75.06,15210.0,75.03,75.06,74.94,75.06,15210.0
2024-05-08 10:25:00,75.07,75.07,74.97,74.98,36776.0,75.07,75.07,74.97,74.98,36776.0
2024-05-08 10:30:00,74.99,75.33,74.99,75.21,123138.0,74.99,75.33,74.99,75.21,123138.0
2024-05-08 10:35:00,75.19,75.44,75.1,75.41,29937.0,75.19,75.44,75.1,75.41,29937.0
2024-05-08 10:40:00,75.43,75.65,75.41,75.45,86478.0,75.43,75.65,75.41,75.45,86478.0
2024-05-08 10:45:00,75.48,75.51,75.36,75.37,9238.0,75.48,75.51,75.36,75.37,9238.0
2024-05-08 10:50:00,75.38,75.58,75.37,75.55,94046.0,75.38,75.58,75.37,75.55,94046.0
2024-05-08 10:55:00,75.54,75.69,75.5,75.56,93315.0,75.54,75.69,75.5,75.56,93315.0
2024-05-08 11:00:00,75.6,75.74,75.58,75.73,28123.0,75.6,75.74,75.58,75.73,28123.0
2024-05-08 11:05:00,75.71,75.74,75.57,75.58,58821.0,75.71,75.74,75.57,75.58,58821.0
2024-05-08 11:10:00,75.6,75.64,75.5,75.54,23806.0,75.6,75.64,75.5,75.54,23806.0
2024-05-08 11:15:00,75.56,75.66,75.55,75.63,9130.0,75.56,75.66,75.55,75.63,9130.0
2024-05-08 11:20:00,75.65,75.79,75.62,75.79,23335.0,75.65,75.79,75.62,75.79,23335.0
2024-05-08 11:25:00,75.8,75.83,75.74,75.75,17130.0,75.8,75.83,75.74,75.75,17130.0
2024-05-08 11:30:00,75.78,75.87,75.78,75.85,19841.0,75.78,75.87,75.78,75.85,19841.0
2024-05-08 11:35:00,75.87,76.09,75.86,76.06,74823.0,75.87,76.09,75.86,76.06,74823.0
2024-05-08 11:40:00,76.06,76.1,76.02,76.09,13850.0,76.06,76.1,76.02,76.09,13850.0
2024-05-08 11:45:00,76.09,76.09,75.93,75.98,23896.0,76.09,76.09,75.93,75.98,23896.0
2024-05-08 11:50:00,75.98,76.03,75.95,75.95,5833.0,75.98,76.03,75.95,75.95,5833.0
2024-05-08 11:55:00,75.94,76.06,75.94,76.03,18196.0,75.94,76.06,75.94,76.03,18196.0
2024-05-08 12:00:00,76.02,76.03,75.94,76.0,8660.0,76.02,76.03,75.94,76.0,8660.0
2024-05-08 12:05:00,76.02,76.03,75.93,75.94,8463.0,76.02,76.03,75.93,75.94,8463.0
2024-05-08 12:10:00,75.97,75.97,75.77,75.77,30104.0,75.97,75.97,75.77,75.77,30104.0
2024-05-08 12:15:00,75.74,75.8,75.73,75.77,11320.0,75.74,75.8,75.73,75.77,11320.0
2024-05-08 12:20:00,75.76,75.84,75.71,75.71,9097.0,75.76,75.84,75.71,75.71,9097.0
2024-05-08 12:25:00,75.71,75.73,75.69,75.73,7459.0,75.71,75.73,75.69,75.73,7459.0
2024-05-08 12:30:00,75.75,75.83,75.75,75.81,7427.0,75.75,75.83,75.75,75.81,7427.0
2024-05-08 12:35:00,75.83,75.87,75.81,75.82,4911.0,75.83,75.87,75.81,75.82,4911.0
2024-05-08 12:40:00,75.8,75.86,75.77,75.83,7006.0,75.8,75.86,75.77,75.83,7006.0
2024-05-08 12:45:00,75.83,75.87,75.73,75.74,6850.0,75.83,75.87,75.73,75.74,6850.0
2024-05-08 12:50:00,75.78,75.83,75.76,75.76,1830.0,75.78,75.83,75.76,75.76,1830.0
2024-05-08 12:55:00,75.76,75.79,75.74,75.78,5176.0,75.76,75.79,75.74,75.78,5176.0
2024-05-08 13:00:00,75.77,75.79,75.74,75.79,10198.0,75.77,75.79,75.74,75.79,10198.0
2024-05-08 13:05:00,75.81,75.82,75.77,75.77,1010.0,75.81,75.82,75.77,75.77,1010.0
2024-05-08 13:10:00,75.77,75.77,75.7,75.72,5181.0,75.77,75.77,75.7,75.72,5181.0
2024-05-08 13:15:00,75.72,75.72,75.69,75.71,3500.0,75.72,75.72,75.69,75.71,3500.0
2024-05-08 13:20:00,75.7,75.71,75.67,75.69,10601.0,75.7,75.71,75.67,75.69,10601.0
2024-05-08 13:25:00,75.7,75.71,75.65,75.68,4781.0,75.7,75.71,75.65,75.68,4781.0
2024-05-08 13:30:00,75.65,75.71,75.65,75.69,4600.0,75.65,75.71,75.65,75.69,4600.0
2024-05-08 13:35:00,75.7,75.84,75.7,75.84,6945.0,75.7,75.84,75.7,75.84,6945.0
2024-05-08 13:40:00,75.84,75.84,75.8,75.81,2780.0,75.84,75.84,75.8,75.81,2780.0
2024-05-08 13:45:00,75.81,75.92,75.8,75.89,10440.0,75.81,75.92,75.8,75.89,10440.0
2024-05-08 13:50:00,75.88,75.9,75.86,75.87,9431.0,75.88,75.9,75.86,75.87,9431.0
2024-05-08 13:55:00,75.88,75.89,75.81,75.84,7821.0,75.88,75.89,75.81,75.84,7821.0
2024-05-08 14:00:00,75.84,75.92,75.84,75.89,10605.0,75.84,75.92,75.84,75.89,10605.0
2024-05-08 14:05:00,75.91,75.93,75.88,75.9,8058.0,75.91,75.93,75.88,75.9,8058.0
2024-05-08 14:10:00,75.92,75.98,75.89,75.97,13116.0,75.92,75.98,75.89,75.97,13116.0
2024-05-08 14:15:00,75.97,75.99,75.93,75.93,6447.0,75.97,75.99,75.93,75.93,6447.0
2024-05-08 14:20:00,75.93,75.96,75.88,75.88,20740.0,75.93,75.96,75.88,75.88,20740.0
2024-05-08 14:25:00,75.88,75.99,75.88,75.94,35557.0,75.88,75.99,75.88,75.94,35557.0
2024-05-08 14:30:00,75.94,76.12,75.94,76.11,29988.0,75.94,76.12,75.94,76.11,29988.0
2024-05-08 14:35:00,76.1,76.18,76.09,76.14,24209.0,76.1,76.18,76.09,76.14,24209.0
2024-05-08 14:40:00,76.14,76.16,76.11,76.11,17188.0,76.14,76.16,76.11,76.11,17188.0
2024-05-08 14:45:00,76.1,76.14,76.1,76.11,18886.0,76.1,76.14,76.1,76.11,18886.0
2024-05-08 14:50:00,76.1,76.1,76.06,76.08,17521.0,76.1,76.1,76.06,76.08,17521.0
2024-05-08 14:55:00,76.06,76.06,76.01,76.03,29342.0,76.06,76.06,76.01,76.03,29342.0
2024-05-08 15:00:00,76.04,76.08,76.04,76.06,2373.0,76.04,76.08,76.04,76.06,2373.0
2024-05-08 15:05:00,76.07,76.08,76.06,76.06,2513.0,76.07,76.08,76.06,76.06,2513.0
2024-05-08 15:10:00,76.06,76.11,76.06,76.11,8630.0,76.06,76.11,76.06,76.11,8630.0
2024-05-08 15:15:00,76.1,76.11,76.08,76.08,3410.0,76.1,76.11,76.08,76.08,3410.0
2024-05-08 15:20:00,76.09,76.11,76.09,76.1,4590.0,76.09,76.11,76.09,76.1,4590.0
2024-05-08 15:25:00,76.11,76.14,76.11,76.13,25558.0,76.11,76.14,76.11,76.13,25558.0
2024-05-08 15:30:00,76.13,76.15,76.12,76.15,16105.0,76.13,76.15,76.12,76.15,16105.0
2024-05-08 15:35:00,76.14,76.16,76.12,76.15,34948.0,76.14,76.16,76.12,76.15,34948.0
2024-05-08 15:40:00,76.14,76.17,76.12,76.13,10531.0,76.14,76.17,76.12,76.13,10531.0
2024-05-08 15:45:00,76.12,76.14,76.11,76.13,38302.0,76.12,76.14,76.11,76.13,38302.0
2024-05-08 15:50:00,76.13,76.14,76.12,76.14,44378.0,76.13,76.14,76.12,76.14,44378.0
2024-05-08 15:55:00,76.13,76.15,76.11,76.13,168886.0,76.13,76.15,76.11,76.13,168886.0
2024-05-09 09:30:00,76.07,76.4,76.03,76.38,62365.0,76.07,76.4,76.03,76.38,62365.0
2024-05-09 09:35:00,76.38,76.42,76.1,76.21,48093.0,76.38,76.42,76.1,76.21,48093.0
2024-05-09 09:40:00,76.21,76.23,76.05,76.08,23681.0,76.21,76.23,76.05,76.08,23681.0
2024-05-09 09:45:00,76.09,76.14,76.07,76.11,21463.0,76.09,76.14,76.07,76.11,21463.0
2024-05-09 09:50:00,76.12,76.4,76.12,76.38,37062.0,76.12,76.4,76.12,76.38,37062.0
2024-05-09 09:55:00,76.39,76.43,76.32,76.42,33660.0,76.39,76.43,76.32,76.42,33660.0
2024-05-09 10:00:00,76.42,76.45,76.35,76.37,24416.0,76.42,76.45,76.35,76.37,24416.0
2024-05-09 10:05:00,76.39,76.52,76.36,76.52,20375.0,76.39,76.52,76.36,76.52,20375.0
2024-05-09 10:10:00,76.49,76.5,76.39,76.4,26702.0,76.49,76.5,76.39,76.4,26702.0
2024-05-09 10:15:00,76.4,76.4,76.24,76.36,51643.0,76.4,76.4,76.24,76.36,51643.0
2024-05-09 10:20:00,76.39,76.42,76.36,76.41,25143.0,76.39,76.42,76.36,76.41,25143.0
2024-05-09 10:25:00,76.42,76.48,76.38,76.41,19560.0,76.42,76.48,76.38,76.41,19560.0
2024-05-09 10:30:00,76.39,76.39,76.18,76.19,46559.0,76.39,76.39,76.18,76.19,46559.0
2024-05-09 10:35:00,76.2,76.23,76.12,76.15,33556.0,76.2,76.23,76.12,76.15,33556.0
2024-05-09 10:40:00,76.16,76.22,76.15,76.18,7957.0,76.16,76.22,76.15,76.18,7957.0
2024-05-09 10:45:00,76.19,76.31,76.17,76.3,19167.0,76.19,76.31,76.17,76.3,19167.0
2024-05-09 10:50:00,76.3,76.34,76.3,76.31,6253.0,76.3,76.34,76.3,76.31,6253.0
2024-05-09 10:55:00,76.31,76.31,76.23,76.26,35773.0,76.31,76.31,76.23,76.26,35773.0
2024-05-09 11:00:00,76.23,76.41,76.18,76.37,27992.0,76.23,76.41,76.18,76.37,27992.0
2024-05-09 11:05:00,76.37,76.48,76.36,76.42,11167.0,76.37,76.48,76.36,76.42,11167.0
2024-05-09 11:10:00,76.44,76.44,76.26,76.26,15453.0,76.44,76.44,76.26,76.26,15453.0
2024-05-09 11:15:00,76.29,76.29,76.17,76.2,28740.0,76.29,76.29,76.17,76.2,28740.0
2024-05-09 11:20:00,76.22,76.27,76.14,76.16,24196.0,76.22,76.27,76.14,76.16,24196.0
2024-05-09 11:25:00,76.18,76.18,76.06,76.06,24105.0,76.18,76.18,76.06,76.06,24105.0
2024-05-09 11:30:00,76.06,76.09,75.99,76.05,34794.0,76.06,76.09,75.99,76.05,34794.0
2024-05-09 11:35:00,76.05,76.05,76.01,76.02,7765.0,76.05,76.05,76.01,76.02,7765.0
2024-05-09 11:40:00,76.02,76.02,75.94,75.99,19755.0,76.02,76.02,75.94,75.99,19755.0
2024-05-09 11:45:00,76.01,76.16,76.01,76.11,21603.0,76.01,76.16,76.01,76.11,21603.0
2024-05-09 11:50:00,76.1,76.11,75.88,75.94,26334.0,76.1,76.11,75.88,75.94,26334.0
2024-05-09 11:55:00,75.94,76.08,75.91,75.91,23252.0,75.94,76.08,75.91,75.91,23252.0
2024-05-09 12:00:00,75.92,76.18,75.92,76.13,64591.0,75.92,76.18,75.92,76.13,64591.0
2024-05-09 12:05:00,76.14,76.15,76.08,76.14,30431.0,76.14,76.15,76.08,76.14,30431.0
2024-05-09 12:10:00,76.14,76.21,76.12,76.18,14360.0,76.14,76.21,76.12,76.18,14360.0
2024-05-09 12:15:00,76.18,76.31,76.17,76.29,30648.0,76.18,76.31,76.17,76.29,30648.0
2024-05-09 12:20:00,76.31,76.36,76.27,76.3,28416.0,76.31,76.36,76.27,76.3,28416.0
2024-05-09 12:25:00,76.3,76.32,76.28,76.28,8857.0,76.3,76.32,76.28,76.28,8857.0
2024-05-09 12:30:00,76.3,76.38,76.21,76.21,16104.0,76.3,76.38,76.21,76.21,16104.0
2024-05-09 12:35:00,76.21,76.26,76.14,76.17,12687.0,76.21,76.26,76.14,76.17,12687.0
2024-05-09 12:40:00,76.19,76.22,76.15,76.15,2825.0,76.19,76.22,76.15,76.15,2825.0
2024-05-09 12:45:00,76.17,76.26,76.16,76.22,9461.0,76.17,76.26,76.16,76.22,9461.0
2024-05-09 12:50:00,76.22,76.24,76.19,76.22,5183.0,76.22,76.24,76.19,76.22,5183.0
2024-05-09 12:55:00,76.21,76.22,76.05,76.06,20080.0,76.21,76.22,76.05,76.06,20080.0
2024-05-09 13:00:00,76.07,76.09,76.04,76.07,3733.0,76.07,76.09,76.04,76.07,3733.0
2024-05-09 13:05:00,76.06,76.14,76.05,76.13,5672.0,76.06,76.14,76.05,76.13,5672.0
2024-05-09 13:10:00,76.12,76.16,76.12,76.16,2811.0,76.12,76.16,76.12,76.16,2811.0
2024-05-09 13:15:00,76.16,76.17,76.14,76.16,9618.0,76.16,76.17,76.14,76.16,9618.0
2024-05-09 13:20:00,76.15,76.2,76.13,76.16,5823.0,76.15,76.2,76.13,76.16,5823.0
2024-05-09 13:25:00,76.15,76.15,76.1,76.11,10654.0,76.15,76.15,76.1,76.11,10654.0
2024-05-09 13:30:00,76.1,76.12,76.04,76.04,16861.0,76.1,76.12,76.04,76.04,16861.0
2024-05-09 13:35:00,76.06,76.07,76.03,76.06,1350.0,76.06,76.07,76.03,76.06,1350.0
2024-05-09 13:40:00,76.05,76.06,76.0,76.01,17262.0,76.05,76.06,76.0,76.01,17262.0
2024-05-09 13:45:00,76.01,76.02,75.99,75.99,4750.0,76.01,76.02,75.99,75.99,4750.0
2024-05-09 13:50:00,76.0,76.03,75.99,76.01,2654.0,76.0,76.03,75.99,76.01,2654.0
2024-05-09 13:55:00,75.99,76.01,75.98,76.0,3100.0,75.99,76.01,75.98,76.0,3100.0
2024-05-09 14:00:00,76.02,76.05,76.01,76.01,9200.0,76.02,76.05,76.01,76.01,9200.0
2024-05-09 14:05:00,76.02,76.15,76.01,76.08,16044.0,76.02,76.15,76.01,76.08,16044.0
2024-05-09 14:10:00,76.07,76.13,76.07,76.1,28850.0,76.07,76.13,76.07,76.1,28850.0
2024-05-09 14:15:00,76.09,76.09,76.04,76.04,14914.0,76.09,76.09,76.04,76.04,14914.0
2024-05-09 14:20:00,76.05,76.08,76.01,76.02,9489.0,76.05,76.08,76.01,76.02,9489.0
2024-05-09 14:25:00,76.04,76.25,76.03,76.21,38683.0,76.04,76.25,76.03,76.21,38683.0
2024-05-09 14:30:00,76.21,76.31,76.21,76.31,19243.0,76.21,76.31,76.21,76.31,19243.0
2024-05-09 14:35:00,76.31,76.33,76.27,76.29,15880.0,76.31,76.33,76.27,76.29,15880.0
2024-05-09 14:40:00,76.3,76.35,76.29,76.33,5170.0,76.3,76.35,76.29,76.33,5170.0
2024-05-09 14:45:00,76.34,76.36,76.31,76.36,8810.0,76.34,76.36,76.31,76.36,8810.0
2024-05-09 14:50:00,76.36,76.39,76.35,76.37,7400.0,76.36,76.39,76.35,76.37,7400.0
2024-05-09 14:55:00,76.39,76.39,76.38,76.39,1510.0,76.39,76.39,76.38,76.39,1510.0
2024-05-09 15:00:00,76.38,76.4,76.38,76.38,4198.0,76.38,76.4,76.38,76.38,4198.0
2024-05-09 15:05:00,76.38,76.41,76.37,76.4,4600.0,76.38,76.41,76.37,76.4,4600.0
2024-05-09 15:10:00,76.4,76.42,76.39,76.42,1905.0,76.4,76.42,76.39,76.42,1905.0
2024-05-09 15:15:00,76.42,76.45,76.42,76.43,1629.0,76.42,76.45,76.42,76.43,1629.0
2024-05-09 15:20:00,76.42,76.42,76.39,76.4,8173.0,76.42,76.42,76.39,76.4,8173.0
2024-05-09 15:25:00,76.42,76.46,76.42,76.45,18469.0,76.42,76.46,76.42,76.45,18469.0
2024-05-09 15:30:00,76.44,76.49,76.43,76.49,6692.0,76.44,76.49,76.43,76.49,6692.0
2024-05-09 15:35:00,76.49,76.51,76.48,76.5,9907.0,76.49,76.51,76.48,76.5,9907.0
2024-05-09 15:40:00,76.5,76.51,76.49,76.49,6448.0,76.5,76.51,76.49,76.49,6448.0
2024-05-09 15:45:00,76.48,76.51,76.48,76.51,21665.0,76.48,76.51,76.48,76.51,21665.0
2024-05-09 15:50:00,76.51,76.55,76.5,76.54,49816.0,76.51,76.55,76.5,76.54,49816.0
2024-05-09 15:55:00,76.54,76.56,76.51,76.54,224514.0,76.54,76.56,76.51,76.54,224514.0
2024-05-10 09:30:00,76.68,76.79,76.68,76.78,21645.0,76.68,76.79,76.68,76.78,21645.0
2024-05-10 09:35:00,76.79,76.83,76.66,76.67,31771.0,76.79,76.83,76.66,76.67,31771.0
2024-05-10 09:40:00,76.7,76.76,76.69,76.73,20900.0,76.7,76.76,76.69,76.73,20900.0
2024-05-10 09:45:00,76.72,76.75,76.56,76.58,45354.0,76.72,76.75,76.56,76.58,45354.0
2024-05-10 09:50:00,76.58,76.65,76.57,76.6,36225.0,76.58,76.65,76.57,76.6,36225.0
2024-05-10 09:55:00,76.6,76.71,76.59,76.65,12872.0,76.6,76.71,76.59,76.65,12872.0
2024-05-10 10:00:00,76.66,76.67,76.48,76.53,22969.0,76.66,76.67,76.48,76.53,22969.0
2024-05-10 10:05:00,76.53,76.55,76.46,76.48,11300.0,76.53,76.55,76.46,76.48,11300.0
2024-05-10 10:10:00,76.48,76.59,76.43,76.58,16661.0,76.48,76.59,76.43,76.58,16661.0
2024-05-10 10:15:00,76.55,76.55,76.42,76.45,11700.0,76.55,76.55,76.42,76.45,11700.0
2024-05-10 10:20:00,76.44,76.44,76.26,76.3,41902.0,76.44,76.44,76.26,76.3,41902.0
2024-05-10 10:25:00,76.31,76.42,76.31,76.34,13363.0,76.31,76.42,76.31,76.34,13363.0
2024-05-10 10:30:00,76.34,76.38,76.33,76.37,13487.0,76.34,76.38,76.33,76.37,13487.0
2024-05-10 10:35:00,76.39,76.43,76.36,76.36,11093.0,76.39,76.43,76.36,76.36,11093.0
2024-05-10 10:40:00,76.35,76.45,76.32,76.4,17919.0,76.35,76.45,76.32,76.4,17919.0
2024-05-10 10:45:00,76.41,76.41,76.2,76.34,21376.0,76.41,76.41,76.2,76.34,21376.0
2024-05-10 10:50:00,76.36,76.42,76.35,76.39,15118.0,76.36,76.42,76.35,76.39,15118.0
2024-05-10 10:55:00,76.38,76.39,76.24,76.28,11724.0,76.38,76.39,76.24,76.28,11724.0
2024-05-10 11:00:00,76.27,76.28,76.11,76.11,42324.0,76.27,76.28,76.11,76.11,42324.0
2024-05-10 11:05:00,76.12,76.2,76.11,76.17,20928.0,76.12,76.2,76.11,76.17,20928.0
2024-05-10 11:10:00,76.17,76.18,76.06,76.07,16576.0,76.17,76.18,76.06,76.07,16576.0
2024-05-10 11:15:00,76.07,76.18,76.06,76.18,9289.0,76.07,76.18,76.06,76.18,9289.0
2024-05-10 11:20:00,76.18,76.19,76.06,76.06,15069.0,76.18,76.19,76.06,76.06,15069.0
2024-05-10 11:25:00,76.07,76.15,76.05,76.05,27477.0,76.07,76.15,76.05,76.05,27477.0
2024-05-10 11:30:00,76.05,76.08,75.98,76.01,32430.0,76.05,76.08,75.98,76.01,32430.0
2024-05-10 11:35:00,76.02,76.02,75.96,75.97,15630.0,76.02,76.02,75.96,75.97,15630.0
2024-05-10 11:40:00,75.97,76.09,75.96,76.01,18804.0,75.97,76.09,75.96,76.01,18804.0
2024-05-10 11:45:00,76.0,76.02,75.94,75.94,17697.0,76.0,76.02,75.94,75.94,17697.0
2024-05-10 11:50:00,75.95,75.95,75.79,75.8,41996.0,75.95,75.95,75.79,75.8,41996.0
2024-05-10 11:55:00,75.83,75.83,75.71,75.75,48077.0,75.83,75.83,75.71,75.75,48077.0
2024-05-10 12:00:00,75.75,75.76,75.66,75.69,24158.0,75.75,75.76,75.66,75.69,24158.0
2024-05-10 12:05:00,75.67,75.74,75.63,75.65,19481.0,75.67,75.74,75.63,75.65,19481.0
2024-05-10 12:10:00,75.65,75.77,75.63,75.74,50027.0,75.65,75.77,75.63,75.74,50027.0
2024-05-10 12:15:00,75.72,75.72,75.56,75.64,35764.0,75.72,75.72,75.56,75.64,35764.0
2024-05-10 12:20:00,75.64,75.65,75.54,75.57,13494.0,75.64,75.65,75.54,75.57,13494.0
2024-05-10 12:25:00,75.57,75.57,75.48,75.51,22352.0,75.57,75.57,75.48,75.51,22352.0
2024-05-10 12:30:00,75.49,75.56,75.38,75.43,118807.0,75.49,75.56,75.38,75.43,118807.0
2024-05-10 12:35:00,75.42,75.55,75.42,75.5,45347.0,75.42,75.55,75.42,75.5,45347.0
2024-05-10 12:40:00,75.5,75.56,75.45,75.49,28992.0,75.5,75.56,75.45,75.49,28992.0
2024-05-10 12:45:00,75.49,75.51,75.43,75.45,12301.0,75.49,75.51,75.43,75.45,12301.0
2024-05-10 12:50:00,75.45,75.46,75.38,75.39,15169.0,75.45,75.46,75.38,75.39,15169.0
2024-05-10 12:55:00,75.37,75.46,75.32,75.4,24031.0,75.37,75.46,75.32,75.4,24031.0
2024-05-10 13:00:00,75.4,75.44,75.38,75.42,17314.0,75.4,75.44,75.38,75.42,17314.0
2024-05-10 13:05:00,75.41,75.42,75.35,75.36,6340.0,75.41,75.42,75.35,75.36,6340.0
2024-05-10 13:10:00,75.36,75.38,75.29,75.3,33036.0,75.36,75.38,75.29,75.3,33036.0
2024-05-10 13:15:00,75.31,75.37,75.31,75.34,15715.0,75.31,75.37,75.31,75.34,15715.0
2024-05-10 13:20:00,75.35,75.37,75.27,75.37,97790.0,75.35,75.37,75.27,75.37,97790.0
2024-05-10 13:25:00,75.35,75.49,75.32,75.41,19846.0,75.35,75.49,75.32,75.41,19846.0
2024-05-10 13:30:00,75.42,75.42,75.32,75.37,6310.0,75.42,75.42,75.32,75.37,6310.0
2024-05-10 13:35:00,75.37,75.4,75.3,75.31,15816.0,75.37,75.4,75.3,75.31,15816.0
2024-05-10 13:40:00,75.32,75.34,75.3,75.34,7481.0,75.32,75.34,75.3,75.34,7481.0
2024-05-10 13:45:00,75.36,75.37,75.29,75.3,17071.0,75.36,75.37,75.29,75.3,17071.0
2024-05-10 13:50:00,75.32,75.35,75.31,75.32,12923.0,75.32,75.35,75.31,75.32,12923.0
2024-05-10 13:55:00,75.31,75.36,75.29,75.3,5841.0,75.31,75.36,75.29,75.3,5841.0
2024-05-10 14:00:00,75.31,75.35,75.3,75.34,6700.0,75.31,75.35,75.3,75.34,6700.0
2024-05-10 14:05:00,75.34,75.38,75.27,75.37,23026.0,75.34,75.38,75.27,75.37,23026.0
2024-05-10 14:10:00,75.37,75.43,75.36,75.43,22878.0,75.37,75.43,75.36,75.43,22878.0
2024-05-10 14:15:00,75.41,75.47,75.4,75.45,18005.0,75.41,75.47,75.4,75.45,18005.0
2024-05-10 14:20:00,75.44,75.52,75.42,75.51,11095.0,75.44,75.52,75.42,75.51,11095.0
2024-05-10 14:25:00,75.52,75.53,75.24,75.24,49327.0,75.52,75.53,75.24,75.24,49327.0
2024-05-10 14:30:00,75.26,75.36,75.25,75.33,47877.0,75.26,75.36,75.25,75.33,47877.0
2024-05-10 14:35:00,75.34,75.36,75.33,75.36,6206.0,75.34,75.36,75.33,75.36,6206.0
2024-05-10 14:40:00,75.35,75.38,75.35,75.36,10326.0,75.35,75.38,75.35,75.36,10326.0
2024-05-10 14:45:00,75.35,75.35,75.3,75.32,4348.0,75.35,75.35,75.3,75.32,4348.0
2024-05-10 14:50:00,75.34,75.34,75.31,75.31,1200.0,75.34,75.34,75.31,75.31,1200.0
2024-05-10 14:55:00,75.31,75.33,75.3,75.31,3300.0,75.31,75.33,75.3,75.31,3300.0
2024-05-10 15:00:00,75.31,75.37,75.3,75.37,4399.0,75.31,75.37,75.3,75.37,4399.0
2024-05-10 15:05:00,75.37,75.41,75.37,75.4,10796.0,75.37,75.41,75.37,75.4,10796.0
2024-05-10 15:10:00,75.4,75.41,75.39,75.41,5099.0,75.4,75.41,75.39,75.41,5099.0
2024-05-10 15:15:00,75.4,75.4,75.39,75.39,4056.0,75.4,75.4,75.39,75.39,4056.0
2024-05-10 15:20:00,75.4,75.42,75.39,75.4,8131.0,75.4,75.42,75.39,75.4,8131.0
2024-05-10 15:25:00,75.4,75.43,75.39,75.4,14027.0,75.4,75.43,75.39,75.4,14027.0
2024-05-10 15:30:00,75.4,75.43,75.39,75.42,21792.0,75.4,75.43,75.39,75.42,21792.0
2024-05-10 15:35:00,75.42,75.42,75.4,75.4,20140.0,75.42,75.42,75.4,75.4,20140.0
2024-05-10 15:40:00,75.4,75.42,75.39,75.42,32887.0,75.4,75.42,75.39,75.42,32887.0
2024-05-10 15:45:00,75.41,75.43,75.38,75.39,46452.0,75.41,75.43,75.38,75.39,46452.0
2024-05-10 15:50:00,75.39,75.42,75.39,75.4,85166.0,75.39,75.42,75.39,75.4,85166.0
2024-05-10 15:55:00,75.4,75.4,75.31,75.31,300397.0,75.4,75.4,75.31,75.31,300397.0
2024-05-13 09:30:00,75.72,76.1,75.72,76.08,36885.0,75.72,76.1,75.72,76.08,36885.0
2024-05-13 09:35:00,76.08,76.12,76.0,76.02,75580.0,76.08,76.12,76.0,76.02,75580.0
2024-05-13 09:40:00,76.02,76.07,75.92,75.98,43409.0,76.02,76.07,75.92,75.98,43409.0
2024-05-13 09:45:00,76.0,76.1,76.0,76.07,34415.0,76.0,76.1,76.0,76.07,34415.0
2024-05-13 09:50:00,76.07,76.15,76.04,76.15,23959.0,76.07,76.15,76.04,76.15,23959.0
2024-05-13 09:55:00,76.13,76.17,76.1,76.16,41866.0,76.13,76.17,76.1,76.16,41866.0
2024-05-13 10:00:00,76.16,76.23,76.16,76.17,26257.0,76.16,76.23,76.16,76.17,26257.0
2024-05-13 10:05:00,76.18,76.21,76.11,76.13,19753.0,76.18,76.21,76.11,76.13,19753.0
2024-05-13 10:10:00,76.12,76.14,76.09,76.11,14007.0,76.12,76.14,76.09,76.11,14007.0
2024-05-13 10:15:00,76.11,76.18,76.11,76.17,30237.0,76.11,76.18,76.11,76.17,30237.0
2024-05-13 10:20:00,76.16,76.34,76.15,76.33,68652.0,76.16,76.34,76.15,76.33,68652.0
2024-05-13 10:25:00,76.32,76.38,76.29,76.33,46591.0,76.32,76.38,76.29,76.33,46591.0
2024-05-13 10:30:00,76.33,76.43,76.31,76.38,36290.0,76.33,76.43,76.31,76.38,36290.0
2024-05-13 10:35:00,76.39,76.43,76.35,76.37,28756.0,76.39,76.43,76.35,76.37,28756.0
2024-05-13 10:40:00,76.37,76.42,76.3,76.32,33846.0,76.37,76.42,76.3,76.32,33846.0
2024-05-13 10:45:00,76.33,76.35,76.11,76.21,50194.0,76.33,76.35,76.11,76.21,50194.0
2024-05-13 10:50:00,76.22,76.23,76.02,76.06,36710.0,76.22,76.23,76.02,76.06,36710.0
2024-05-13 10:55:00,76.09,76.11,76.0,76.01,40480.0,76.09,76.11,76.0,76.01,40480.0
2024-05-13 11:00:00,76.0,76.06,75.93,75.96,30346.0,76.0,76.06,75.93,75.96,30346.0
2024-05-13 11:05:00,75.95,76.11,75.94,76.09,36481.0,75.95,76.11,75.94,76.09,36481.0
2024-05-13 11:10:00,76.08,76.11,75.93,75.96,37522.0,76.08,76.11,75.93,75.96,37522.0
2024-05-13 11:15:00,75.96,76.01,75.9,75.9,14371.0,75.96,76.01,75.9,75.9,14371.0
2024-05-13 11:20:00,75.91,76.02,75.91,75.98,27249.0,75.91,76.02,75.91,75.98,27249.0
2024-05-13 11:25:00,75.98,75.99,75.79,75.79,56958.0,75.98,75.99,75.79,75.79,56958.0
2024-05-13 11:30:00,75.79,75.85,75.74,75.82,51979.0,75.79,75.85,75.74,75.82,51979.0
2024-05-13 11:35:00,75.82,75.86,75.76,75.76,19876.0,75.82,75.86,75.76,75.76,19876.0
2024-05-13 11:40:00,75.76,75.79,75.71,75.76,21892.0,75.76,75.79,75.71,75.76,21892.0
2024-05-13 11:45:00,75.77,75.77,75.7,75.75,27814.0,75.77,75.77,75.7,75.75,27814.0
2024-05-13 11:50:00,75.76,75.88,75.71,75.84,15314.0,75.76,75.88,75.71,75.84,15314.0
2024-05-13 11:55:00,75.85,75.86,75.8,75.83,10582.0,75.85,75.86,75.8,75.83,10582.0
2024-05-13 12:00:00,75.85,76.0,75.85,75.87,17043.0,75.85,76.0,75.85,75.87,17043.0
2024-05-13 12:05:00,75.86,75.9,75.85,75.89,24762.0,75.86,75.9,75.85,75.89,24762.0
2024-05-13 12:10:00,75.88,75.88,75.75,75.77,30314.0,75.88,75.88,75.75,75.77,30314.0
2024-05-13 12:15:00,75.77,75.94,75.77,75.94,20081.0,75.77,75.94,75.77,75.94,20081.0
2024-05-13 12:20:00,75.93,75.94,75.86,75.89,19824.0,75.93,75.94,75.86,75.89,19824.0
2024-05-13 12:25:00,75.94,75.96,75.91,75.94,24087.0,75.94,75.96,75.91,75.94,24087.0
2024-05-13 12:30:00,75.95,75.97,75.83,75.86,16916.0,75.95,75.97,75.83,75.86,16916.0
2024-05-13 12:35:00,75.84,75.9,75.71,75.71,14125.0,75.84,75.9,75.71,75.71,14125.0
2024-05-13 12:40:00,75.71,75.72,75.65,75.67,38493.0,75.71,75.72,75.65,75.67,38493.0
2024-05-13 12:45:00,75.66,75.7,75.6,75.67,18686.0,75.66,75.7,75.6,75.67,18686.0
2024-05-13 12:50:00,75.66,75.72,75.63,75.72,9774.0,75.66,75.72,75.63,75.72,9774.0
2024-05-13 12:55:00,75.72,75.78,75.71,75.72,11781.0,75.72,75.78,75.71,75.72,11781.0
2024-05-13 13:00:00,75.7,75.71,75.67,75.67,15263.0,75.7,75.71,75.67,75.67,15263.0
2024-05-13 13:05:00,75.67,75.72,75.67,75.71,11077.0,75.67,75.72,75.67,75.71,11077.0
2024-05-13 13:10:00,75.73,75.79,75.65,75.67,20502.0,75.73,75.79,75.65,75.67,20502.0
2024-05-13 13:15:00,75.67,75.75,75.67,75.71,8862.0,75.67,75.75,75.67,75.71,8862.0
2024-05-13 13:20:00,75.69,75.73,75.68,75.71,6080.0,75.69,75.73,75.68,75.71,6080.0
2024-05-13 13:25:00,75.7,75.79,75.69,75.79,30977.0,75.7,75.79,75.69,75.79,30977.0
2024-05-13 13:30:00,75.8,75.82,75.77,75.79,24099.0,75.8,75.82,75.77,75.79,24099.0
2024-05-13 13:35:00,75.77,75.84,75.76,75.81,12039.0,75.77,75.84,75.76,75.81,12039.0
2024-05-13 13:40:00,75.8,75.87,75.79,75.87,26192.0,75.8,75.87,75.79,75.87,26192.0
2024-05-13 13:45:00,75.87,75.88,75.82,75.84,37846.0,75.87,75.88,75.82,75.84,37846.0
2024-05-13 13:50:00,75.85,75.9,75.85,75.88,21838.0,75.85,75.9,75.85,75.88,21838.0
2024-05-13 13:55:00,75.88,75.99,75.87,75.99,25767.0,75.88,75.99,75.87,75.99,25767.0
2024-05-13 14:00:00,76.0,76.05,75.97,76.0,41684.0,76.0,76.05,75.97,76.0,41684.0
2024-05-13 14:05:00,75.98,76.06,75.94,75.95,42686.0,75.98,76.06,75.94,75.95,42686.0
2024-05-13 14:10:00,75.95,75.96,75.85,75.9,34677.0,75.95,75.96,75.85,75.9,34677.0
2024-05-13 14:15:00,75.91,76.01,75.91,75.96,32875.0,75.91,76.01,75.91,75.96,32875.0
2024-05-13 14:20:00,75.95,76.0,75.93,76.0,26001.0,75.95,76.0,75.93,76.0,26001.0
2024-05-13 14:25:00,75.99,76.1,75.99,76.05,101124.0,75.99,76.1,75.99,76.05,101124.0
2024-05-13 14:30:00,76.05,76.16,76.05,76.12,127650.0,76.05,76.16,76.05,76.12,127650.0
2024-05-13 14:35:00,76.11,76.14,76.1,76.14,8429.0,76.11,76.14,76.1,76.14,8429.0
2024-05-13 14:40:00,76.14,76.17,76.13,76.15,6355.0,76.14,76.17,76.13,76.15,6355.0
2024-05-13 14:45:00,76.16,76.2,76.15,76.19,29077.0,76.16,76.2,76.15,76.19,29077.0
2024-05-13 14:50:00,76.19,76.19,76.14,76.15,15164.0,76.19,76.19,76.14,76.15,15164.0
2024-05-13 14:55:00,76.14,76.15,76.11,76.15,22234.0,76.14,76.15,76.11,76.15,22234.0
2024-05-13 15:00:00,76.14,76.16,76.09,76.09,26359.0,76.14,76.16,76.09,76.09,26359.0
2024-05-13 15:05:00,76.09,76.12,76.08,76.12,2468.0,76.09,76.12,76.08,76.12,2468.0
2024-05-13 15:10:00,76.11,76.12,76.08,76.09,14061.0,76.11,76.12,76.08,76.09,14061.0
2024-05-13 15:15:00,76.09,76.12,76.07,76.07,17038.0,76.09,76.12,76.07,76.07,17038.0
2024-05-13 15:20:00,76.08,76.12,76.08,76.11,12859.0,76.08,76.12,76.08,76.11,12859.0
2024-05-13 15:25:00,76.12,76.18,76.12,76.17,45965.0,76.12,76.18,76.12,76.17,45965.0
2024-05-13 15:30:00,76.17,76.21,76.15,76.19,34605.0,76.17,76.21,76.15,76.19,34605.0
2024-05-13 15:35:00,76.2,76.21,76.19,76.2,15648.0,76.2,76.21,76.19,76.2,15648.0
2024-05-13 15:40:00,76.2,76.2,76.18,76.19,6232.0,76.2,76.2,76.18,76.19,6232.0
2024-05-13 15:45:00,76.19,76.22,76.18,76.19,41962.0,76.19,76.22,76.18,76.19,41962.0
2024-05-13 15:50:00,76.2,76.2,76.12,76.13,35645.0,76.2,76.2,76.12,76.13,35645.0
2024-05-13 15:55:00,76.13,76.17,76.12,76.17,250924.0,76.13,76.17,76.12,76.17,250924.0
2024-05-14 09:30:00,75.3,75.48,75.21,75.33,43060.0,75.3,75.48,75.21,75.33,43060.0
2024-05-14 09:35:00,75.31,75.5,75.3,75.48,30679.0,75.31,75.5,75.3,75.48,30679.0
2024-05-14 09:40:00,75.5,75.76,75.5,75.67,44570.0,75.5,75.76,75.5,75.67,44570.0
2024-05-14 09:45:00,75.67,75.73,75.56,75.57,13612.0,75.67,75.73,75.56,75.57,13612.0
2024-05-14 09:50:00,75.59,75.78,75.59,75.64,18144.0,75.59,75.78,75.59,75.64,18144.0
2024-05-14 09:55:00,75.65,75.84,75.63,75.84,24879.0,75.65,75.84,75.63,75.84,24879.0
2024-05-14 10:00:00,75.81,75.87,75.66,75.67,24764.0,75.81,75.87,75.66,75.67,24764.0
2024-05-14 10:05:00,75.68,75.76,75.6,75.62,17908.0,75.68,75.76,75.6,75.62,17908.0
2024-05-14 10:10:00,75.64,75.69,75.51,75.55,26024.0,75.64,75.69,75.51,75.55,26024.0
2024-05-14 10:15:00,75.56,75.59,75.44,75.48,26007.0,75.56,75.59,75.44,75.48,26007.0
2024-05-14 10:20:00,75.5,75.54,75.42,75.48,42087.0,75.5,75.54,75.42,75.48,42087.0
2024-05-14 10:25:00,75.49,75.54,75.4,75.47,40194.0,75.49,75.54,75.4,75.47,40194.0
2024-05-14 10:30:00,75.45,75.46,75.26,75.26,36417.0,75.45,75.46,75.26,75.26,36417.0
2024-05-14 10:35:00,75.26,75.27,75.19,75.21,29455.0,75.26,75.27,75.19,75.21,29455.0
2024-05-14 10:40:00,75.22,75.27,75.14,75.2,23346.0,75.22,75.27,75.14,75.2,23346.0
2024-05-14 10:45:00,75.17,75.19,75.06,75.08,48270.0,75.17,75.19,75.06,75.08,48270.0
2024-05-14 10:50:00,75.08,75.19,75.02,75.12,31926.0,75.08,75.19,75.02,75.12,31926.0
2024-05-14 10:55:00,75.12,75.3,75.09,75.3,18913.0,75.12,75.3,75.09,75.3,18913.0
2024-05-14 11:00:00,75.29,75.29,75.19,75.26,18403.0,75.29,75.29,75.19,75.26,18403.0
2024-05-14 11:05:00,75.3,75.3,75.12,75.16,11301.0,75.3,75.3,75.12,75.16,11301.0
2024-05-14 11:10:00,75.14,75.16,75.06,75.11,28534.0,75.14,75.16,75.06,75.11,28534.0
2024-05-14 11:15:00,75.1,75.11,75.07,75.08,12146.0,75.1,75.11,75.07,75.08,12146.0
2024-05-14 11:20:00,75.09,75.21,75.02,75.02,36663.0,75.09,75.21,75.02,75.02,36663.0
2024-05-14 11:25:00,75.03,75.07,74.93,75.02,49833.0,75.03,75.07,74.93,75.02,49833.0
2024-05-14 11:30:00,75.02,75.19,74.98,75.17,39185.0,75.02,75.19,74.98,75.17,39185.0
2024-05-14 11:35:00,75.16,75.17,75.09,75.17,22725.0,75.16,75.17,75.09,75.17,22725.0
2024-05-14 11:40:00,75.15,75.27,75.15,75.21,16452.0,75.15,75.27,75.15,75.21,16452.0
2024-05-14 11:45:00,75.21,75.25,75.16,75.22,10957.0,75.21,75.25,75.16,75.22,10957.0
2024-05-14 11:50:00,75.22,75.22,74.98,75.0,25813.0,75.22,75.22,74.98,75.0,25813.0
2024-05-14 11:55:00,75.01,75.08,74.95,74.95,23135.0,75.01,75.08,74.95,74.95,23135.0
2024-05-14 12:00:00,74.97,74.99,74.84,74.89,25306.0,74.97,74.99,74.84,74.89,25306.0
2024-05-14 12:05:00,74.9,74.93,74.86,74.89,12488.0,74.9,74.93,74.86,74.89,12488.0
2024-05-14 12:10:00,74.89,74.91,74.86,74.91,6205.0,74.89,74.91,74.86,74.91,6205.0
2024-05-14 12:15:00,74.9,74.95,74.84,74.86,22995.0,74.9,74.95,74.84,74.86,22995.0
2024-05-14 12:20:00,74.86,74.94,74.84,74.94,12432.0,74.86,74.94,74.84,74.94,12432.0
2024-05-14 12:25:00,74.97,75.02,74.96,74.99,16712.0,74.97,75.02,74.96,74.99,16712.0
2024-05-14 12:30:00,74.97,75.17,74.97,75.13,27785.0,74.97,75.17,74.97,75.13,27785.0
2024-05-14 12:35:00,75.12,75.12,75.06,75.09,7229.0,75.12,75.12,75.06,75.09,7229.0
2024-05-14 12:40:00,75.09,75.11,75.02,75.06,9590.0,75.09,75.11,75.02,75.06,9590.0
2024-05-14 12:45:00,75.05,75.08,75.02,75.05,8750.0,75.05,75.08,75.02,75.05,8750.0
2024-05-14 12:50:00,75.06,75.08,74.99,75.08,22057.0,75.06,75.08,74.99,75.08,22057.0
2024-05-14 12:55:00,75.09,75.24,75.08,75.23,17768.0,75.09,75.24,75.08,75.23,17768.0
2024-05-14 13:00:00,75.23,75.29,75.12,75.12,12355.0,75.23,75.29,75.12,75.12,12355.0
2024-05-14 13:05:00,75.11,75.15,75.04,75.06,12960.0,75.11,75.15,75.04,75.06,12960.0
2024-05-14 13:10:00,75.07,75.08,75.05,75.07,5735.0,75.07,75.08,75.05,75.07,5735.0
2024-05-14 13:15:00,75.08,75.09,75.06,75.06,5400.0,75.08,75.09,75.06,75.06,5400.0
2024-05-14 13:20:00,75.08,75.1,75.03,75.09,9329.0,75.08,75.1,75.03,75.09,9329.0
2024-05-14 13:25:00,75.08,75.08,75.03,75.05,10800.0,75.08,75.08,75.03,75.05,10800.0
2024-05-14 13:30:00,75.06,75.1,75.04,75.1,6001.0,75.06,75.1,75.04,75.1,6001.0
2024-05-14 13:35:00,75.1,75.1,75.0,75.0,11591.0,75.1,75.1,75.0,75.0,11591.0
2024-05-14 13:40:00,75.0,75.01,74.97,75.0,9339.0,75.0,75.01,74.97,75.0,9339.0
2024-05-14 13:45:00,74.99,75.0,74.93,74.94,7712.0,74.99,75.0,74.93,74.94,7712.0
2024-05-14 13:50:00,74.94,75.01,74.94,74.99,4500.0,74.94,75.01,74.94,74.99,4500.0
2024-05-14 13:55:00,74.99,75.04,74.96,74.98,22157.0,74.99,75.04,74.96,74.98,22157.0
2024-05-14 14:00:00,75.0,75.07,75.0,75.05,8476.0,75.0,75.07,75.0,75.05,8476.0
2024-05-14 14:05:00,75.06,75.06,75.0,75.03,3583.0,75.06,75.06,75.0,75.03,3583.0
2024-05-14 14:10:00,75.03,75.04,75.0,75.03,9024.0,75.03,75.04,75.0,75.03,9024.0
2024-05-14 14:15:00,75.03,75.09,75.03,75.09,15002.0,75.03,75.09,75.03,75.09,15002.0
2024-05-14 14:20:00,75.09,75.09,75.01,75.07,5400.0,75.09,75.09,75.01,75.07,5400.0
2024-05-14 14:25:00,75.08,75.17,75.06,75.13,64337.0,75.08,75.17,75.06,75.13,64337.0
2024-05-14 14:30:00,75.14,75.18,75.12,75.18,105688.0,75.14,75.18,75.12,75.18,105688.0
2024-05-14 14:35:00,75.18,75.19,75.16,75.16,48686.0,75.18,75.19,75.16,75.16,48686.0
2024-05-14 14:40:00,75.16,75.24,75.15,75.21,18191.0,75.16,75.24,75.15,75.21,18191.0
2024-05-14 14:45:00,75.2,75.22,75.18,75.19,17322.0,75.2,75.22,75.18,75.19,17322.0
2024-05-14 14:50:00,75.2,75.2,75.18,75.19,2904.0,75.2,75.2,75.18,75.19,2904.0
2024-05-14 14:55:00,75.18,75.19,75.14,75.15,3597.0,75.18,75.19,75.14,75.15,3597.0
2024-05-14 15:00:00,75.15,75.16,75.11,75.16,6300.0,75.15,75.16,75.11,75.16,6300.0
2024-05-14 15:05:00,75.16,75.18,75.14,75.15,8603.0,75.16,75.18,75.14,75.15,8603.0
2024-05-14 15:10:00,75.15,75.17,75.14,75.14,2920.0,75.15,75.17,75.14,75.14,2920.0
2024-05-14 15:15:00,75.16,75.17,75.15,75.16,2906.0,75.16,75.17,75.15,75.16,2906.0
2024-05-14 15:20:00,75.16,75.16,75.13,75.13,18832.0,75.16,75.16,75.13,75.13,18832.0
2024-05-14 15:25:00,75.14,75.15,75.12,75.12,8777.0,75.14,75.15,75.12,75.12,8777.0
2024-05-14 15:30:00,75.14,75.15,75.13,75.15,15367.0,75.14,75.15,75.13,75.15,15367.0
2024-05-14 15:35:00,75.16,75.18,75.14,75.16,37420.0,75.16,75.18,75.14,75.16,37420.0
2024-05-14 15:40:00,75.16,75.17,75.14,75.17,15288.0,75.16,75.17,75.14,75.17,15288.0
2024-05-14 15:45:00,75.17,75.21,75.16,75.2,28140.0,75.17,75.21,75.16,75.2,28140.0
2024-05-14 15:50:00,75.2,75.23,75.19,75.2,47681.0,75.2,75.23,75.19,75.2,47681.0
2024-05-14 15:55:00,75.2,75.21,75.18,75.2,104949.0,75.2,75.21,75.18,75.2,104949.0
2024-05-15 09:30:00,74.45,74.47,74.26,74.3,95405.0,74.45,74.47,74.26,74.3,95405.0
2024-05-15 09:35:00,74.28,74.32,74.17,74.27,68458.0,74.28,74.32,74.17,74.27,68458.0
2024-05-15 09:40:00,74.25,74.25,74.09,74.1,58772.0,74.25,74.25,74.09,74.1,58772.0
2024-05-15 09:45:00,74.1,74.12,73.92,73.94,68713.0,74.1,74.12,73.92,73.94,68713.0
2024-05-15 09:50:00,73.93,74.01,73.88,74.0,104265.0,73.93,74.01,73.88,74.0,104265.0
2024-05-15 09:55:00,74.0,74.24,73.97,74.17,51698.0,74.0,74.24,73.97,74.17,51698.0
2024-05-15 10:00:00,74.16,74.16,73.89,73.98,44335.0,74.16,74.16,73.89,73.98,44335.0
2024-05-15 10:05:00,73.97,74.19,73.93,74.08,43003.0,73.97,74.19,73.93,74.08,43003.0
2024-05-15 10:10:00,74.06,74.35,74.04,74.35,58759.0,74.06,74.35,74.04,74.35,58759.0
2024-05-15 10:15:00,74.34,74.48,74.34,74.43,65132.0,74.34,74.48,74.34,74.43,65132.0
2024-05-15 10:20:00,74.44,74.46,74.31,74.34,51247.0,74.44,74.46,74.31,74.34,51247.0
2024-05-15 10:25:00,74.35,74.53,74.34,74.39,73285.0,74.35,74.53,74.34,74.39,73285.0
2024-05-15 10:30:00,74.38,74.78,74.33,74.57,219504.0,74.38,74.78,74.33,74.57,219504.0
2024-05-15 10:35:00,74.57,74.78,74.55,74.59,81485.0,74.57,74.78,74.55,74.59,81485.0
2024-05-15 10:40:00,74.6,74.71,74.54,74.65,59937.0,74.6,74.71,74.54,74.65,59937.0
2024-05-15 10:45:00,74.65,74.72,74.61,74.69,60779.0,74.65,74.72,74.61,74.69,60779.0
2024-05-15 10:50:00,74.71,74.81,74.56,74.64,56683.0,74.71,74.81,74.56,74.64,56683.0
2024-05-15 10:55:00,74.63,74.67,74.54,74.57,15687.0,74.63,74.67,74.54,74.57,15687.0
2024-05-15 11:00:00,74.57,74.96,74.46,74.96,146771.0,74.57,74.96,74.46,74.96,146771.0
2024-05-15 11:05:00,74.96,75.11,74.85,75.06,70269.0,74.96,75.11,74.85,75.06,70269.0
2024-05-15 11:10:00,75.04,75.2,75.03,75.17,32713.0,75.04,75.2,75.03,75.17,32713.0
2024-05-15 11:15:00,75.16,75.28,75.12,75.15,34927.0,75.16,75.28,75.12,75.15,34927.0
2024-05-15 11:20:00,75.13,75.29,75.13,75.24,32383.0,75.13,75.29,75.13,75.24,32383.0
2024-05-15 11:25:00,75.23,75.39,75.23,75.31,79559.0,75.23,75.39,75.23,75.31,79559.0
2024-05-15 11:30:00,75.33,75.43,75.31,75.34,32527.0,75.33,75.43,75.31,75.34,32527.0
2024-05-15 11:35:00,75.35,75.35,75.16,75.27,61726.0,75.35,75.35,75.16,75.27,61726.0
2024-05-15 11:40:00,75.29,75.34,75.21,75.21,43178.0,75.29,75.34,75.21,75.21,43178.0
2024-05-15 11:45:00,75.2,75.28,75.2,75.28,11926.0,75.2,75.28,75.2,75.28,11926.0
2024-05-15 11:50:00,75.27,75.27,75.22,75.25,7560.0,75.27,75.27,75.22,75.25,7560.0
2024-05-15 11:55:00,75.28,75.35,75.26,75.31,20367.0,75.28,75.35,75.26,75.31,20367.0
2024-05-15 12:00:00,75.31,75.49,75.31,75.47,69718.0,75.31,75.49,75.31,75.47,69718.0
2024-05-15 12:05:00,75.47,75.53,75.43,75.5,43790.0,75.47,75.53,75.43,75.5,43790.0
2024-05-15 12:10:00,75.51,75.57,75.5,75.54,20889.0,75.51,75.57,75.5,75.54,20889.0
2024-05-15 12:15:00,75.55,75.56,75.42,75.47,48915.0,75.55,75.56,75.42,75.47,48915.0
2024-05-15 12:20:00,75.46,75.46,75.28,75.32,27071.0,75.46,75.46,75.28,75.32,27071.0
2024-05-15 12:25:00,75.32,75.34,75.26,75.27,17402.0,75.32,75.34,75.26,75.27,17402.0
2024-05-15 12:30:00,75.27,75.27,75.19,75.25,23965.0,75.27,75.27,75.19,75.25,23965.0
2024-05-15 12:35:00,75.24,75.24,75.17,75.24,10312.0,75.24,75.24,75.17,75.24,10312.0
2024-05-15 12:40:00,75.23,75.27,75.2,75.26,28366.0,75.23,75.27,75.2,75.26,28366.0
2024-05-15 12:45:00,75.26,75.35,75.23,75.34,20498.0,75.26,75.35,75.23,75.34,20498.0
2024-05-15 12:50:00,75.39,75.5,75.38,75.49,10842.0,75.39,75.5,75.38,75.49,10842.0
2024-05-15 12:55:00,75.5,75.53,75.47,75.51,10854.0,75.5,75.53,75.47,75.51,10854.0
2024-05-15 13:00:00,75.52,75.54,75.4,75.43,12223.0,75.52,75.54,75.4,75.43,12223.0
2024-05-15 13:05:00,75.44,75.44,75.34,75.41,6272.0,75.44,75.44,75.34,75.41,6272.0
2024-05-15 13:10:00,75.42,75.55,75.39,75.55,31855.0,75.42,75.55,75.39,75.55,31855.0
2024-05-15 13:15:00,75.55,75.62,75.54,75.58,33556.0,75.55,75.62,75.54,75.58,33556.0
2024-05-15 13:20:00,75.6,75.63,75.57,75.59,24914.0,75.6,75.63,75.57,75.59,24914.0
2024-05-15 13:25:00,75.6,75.69,75.57,75.69,17342.0,75.6,75.69,75.57,75.69,17342.0
2024-05-15 13:30:00,75.68,75.69,75.63,75.63,14288.0,75.68,75.69,75.63,75.63,14288.0
2024-05-15 13:35:00,75.62,75.62,75.51,75.51,22327.0,75.62,75.62,75.51,75.51,22327.0
2024-05-15 13:40:00,75.53,75.55,75.5,75.51,10441.0,75.53,75.55,75.5,75.51,10441.0
2024-05-15 13:45:00,75.54,75.61,75.54,75.6,30186.0,75.54,75.61,75.54,75.6,30186.0
2024-05-15 13:50:00,75.59,75.62,75.56,75.57,14148.0,75.59,75.62,75.56,75.57,14148.0
2024-05-15 13:55:00,75.58,75.58,75.52,75.54,16115.0,75.58,75.58,75.52,75.54,16115.0
2024-05-15 14:00:00,75.54,75.61,75.54,75.6,15402.0,75.54,75.61,75.54,75.6,15402.0
2024-05-15 14:05:00,75.6,75.62,75.53,75.6,22156.0,75.6,75.62,75.53,75.6,22156.0
2024-05-15 14:10:00,75.6,75.75,75.6,75.74,47182.0,75.6,75.75,75.6,75.74,47182.0
2024-05-15 14:15:00,75.73,75.76,75.64,75.64,82657.0,75.73,75.76,75.64,75.64,82657.0
2024-05-15 14:20:00,75.64,75.65,75.58,75.59,58822.0,75.64,75.65,75.58,75.59,58822.0
2024-05-15 14:25:00,75.61,75.65,75.57,75.63,37987.0,75.61,75.65,75.57,75.63,37987.0
2024-05-15 14:30:00,75.63,75.73,75.63,75.72,21255.0,75.63,75.73,75.63,75.72,21255.0
2024-05-15 14:35:00,75.73,75.73,75.65,75.68,35839.0,75.73,75.73,75.65,75.68,35839.0
2024-05-15 14:40:00,75.68,75.73,75.68,75.7,12034.0,75.68,75.73,75.68,75.7,12034.0
2024-05-15 14:45:00,75.7,75.71,75.66,75.7,8975.0,75.7,75.71,75.66,75.7,8975.0
2024-05-15 14:50:00,75.7,75.74,75.7,75.72,31980.0,75.7,75.74,75.7,75.72,31980.0
2024-05-15 14:55:00,75.73,75.75,75.72,75.73,26756.0,75.73,75.75,75.72,75.73,26756.0
2024-05-15 15:00:00,75.73,75.78,75.72,75.76,54184.0,75.73,75.78,75.72,75.76,54184.0
2024-05-15 15:05:00,75.77,75.78,75.76,75.76,14483.0,75.77,75.78,75.76,75.76,14483.0
2024-05-15 15:10:00,75.77,75.83,75.77,75.82,20303.0,75.77,75.83,75.77,75.82,20303.0
2024-05-15 15:15:00,75.81,75.82,75.77,75.78,40878.0,75.81,75.82,75.77,75.78,40878.0
2024-05-15 15:20:00,75.78,75.78,75.77,75.77,13015.0,75.78,75.78,75.77,75.77,13015.0
2024-05-15 15:25:00,75.78,75.81,75.75,75.79,22029.0,75.78,75.81,75.75,75.79,22029.0
2024-05-15 15:30:00,75.8,75.82,75.8,75.8,13757.0,75.8,75.82,75.8,75.8,13757.0
2024-05-15 15:35:00,75.8,75.84,75.8,75.81,42350.0,75.8,75.84,75.8,75.81,42350.0
2024-05-15 15:40:00,75.81,75.82,75.76,75.78,42367.0,75.81,75.82,75.76,75.78,42367.0
2024-05-15 15:45:00,75.78,75.83,75.77,75.83,14787.0,75.78,75.83,75.77,75.83,14787.0
2024-05-15 15:50:00,75.83,75.84,75.81,75.84,37259.0,75.83,75.84,75.81,75.84,37259.0
2024-05-15 15:55:00,75.84,75.88,75.82,75.87,89187.0,75.84,75.88,75.82,75.87,89187.0
2024-05-16 09:30:00,76.64,76.7,76.58,76.7,317102.0,76.64,76.7,76.58,76.7,317102.0
2024-05-16 09:35:00,76.69,76.74,76.55,76.57,290834.0,76.69,76.74,76.55,76.57,290834.0
2024-05-16 09:40:00,76.57,76.67,76.55,76.62,200081.0,76.57,76.67,76.55,76.62,200081.0
2024-05-16 09:45:00,76.61,76.64,76.53,76.61,18787.0,76.61,76.64,76.53,76.61,18787.0
2024-05-16 09:50:00,76.62,76.62,76.46,76.49,63220.0,76.62,76.62,76.46,76.49,63220.0
2024-05-16 09:55:00,76.49,76.51,76.36,76.41,29008.0,76.49,76.51,76.36,76.41,29008.0
2024-05-16 10:00:00,76.41,76.55,76.35,76.51,47554.0,76.41,76.55,76.35,76.51,47554.0
2024-05-16 10:05:00,76.51,76.55,76.42,76.54,25328.0,76.51,76.55,76.42,76.54,25328.0
2024-05-16 10:10:00,76.54,76.56,76.46,76.55,11794.0,76.54,76.56,76.46,76.55,11794.0
2024-05-16 10:15:00,76.56,76.57,76.42,76.43,24472.0,76.56,76.57,76.42,76.43,24472.0
2024-05-16 10:20:00,76.42,76.47,76.27,76.29,31919.0,76.42,76.47,76.27,76.29,31919.0
2024-05-16 10:25:00,76.27,76.31,76.24,76.28,29068.0,76.27,76.31,76.24,76.28,29068.0
2024-05-16 10:30:00,76.28,76.37,76.27,76.27,33144.0,76.28,76.37,76.27,76.27,33144.0
2024-05-16 10:35:00,76.27,76.39,76.26,76.27,22279.0,76.27,76.39,76.26,76.27,22279.0
2024-05-16 10:40:00,76.25,76.33,76.2,76.28,24466.0,76.25,76.33,76.2,76.28,24466.0
2024-05-16 10:45:00,76.28,76.31,76.17,76.19,13171.0,76.28,76.31,76.17,76.19,13171.0
2024-05-16 10:50:00,76.19,76.19,76.13,76.16,47031.0,76.19,76.19,76.13,76.16,47031.0
2024-05-16 10:55:00,76.17,76.22,76.15,76.17,21065.0,76.17,76.22,76.15,76.17,21065.0
2024-05-16 11:00:00,76.17,76.3,76.15,76.18,24209.0,76.17,76.3,76.15,76.18,24209.0
2024-05-16 11:05:00,76.19,76.23,76.13,76.15,23204.0,76.19,76.23,76.13,76.15,23204.0
2024-05-16 11:10:00,76.15,76.15,75.97,75.98,29247.0,76.15,76.15,75.97,75.98,29247.0
2024-05-16 11:15:00,75.98,76.15,75.98,76.13,8762.0,75.98,76.15,75.98,76.13,8762.0
2024-05-16 11:20:00,76.09,76.15,76.03,76.1,10993.0,76.09,76.15,76.03,76.1,10993.0
2024-05-16 11:25:00,76.09,76.09,75.93,75.99,11951.0,76.09,76.09,75.93,75.99,11951.0
2024-05-16 11:30:00,75.98,76.1,75.98,76.02,19626.0,75.98,76.1,75.98,76.02,19626.0
2024-05-16 11:35:00,76.03,76.12,75.98,76.1,10257.0,76.03,76.12,75.98,76.1,10257.0
2024-05-16 11:40:00,76.09,76.15,76.07,76.12,24707.0,76.09,76.15,76.07,76.12,24707.0
2024-05-16 11:45:00,76.13,76.37,76.12,76.35,31531.0,76.13,76.37,76.12,76.35,31531.0
2024-05-16 11:50:00,76.36,76.39,76.29,76.35,23501.0,76.36,76.39,76.29,76.35,23501.0
2024-05-16 11:55:00,76.34,76.34,76.29,76.32,12697.0,76.34,76.34,76.29,76.32,12697.0
2024-05-16 12:00:00,76.33,76.35,76.22,76.27,18436.0,76.33,76.35,76.22,76.27,18436.0
2024-05-16 12:05:00,76.26,76.26,76.16,76.19,19903.0,76.26,76.26,76.16,76.19,19903.0
2024-05-16 12:10:00,76.2,76.2,76.13,76.15,10655.0,76.2,76.2,76.13,76.15,10655.0
2024-05-16 12:15:00,76.14,76.18,76.11,76.13,22542.0,76.14,76.18,76.11,76.13,22542.0
2024-05-16 12:20:00,76.14,76.25,76.12,76.24,14059.0,76.14,76.25,76.12,76.24,14059.0
2024-05-16 12:25:00,76.21,76.23,76.18,76.21,19966.0,76.21,76.23,76.18,76.21,19966.0
2024-05-16 12:30:00,76.2,76.2,76.07,76.11,16240.0,76.2,76.2,76.07,76.11,16240.0
2024-05-16 12:35:00,76.1,76.13,76.01,76.02,16320.0,76.1,76.13,76.01,76.02,16320.0
2024-05-16 12:40:00,76.02,76.09,76.0,76.07,9325.0,76.02,76.09,76.0,76.07,9325.0
2024-05-16 12:45:00,76.08,76.1,76.03,76.05,14629.0,76.08,76.1,76.03,76.05,14629.0
2024-05-16 12:50:00,76.03,76.03,75.99,76.03,9125.0,76.03,76.03,75.99,76.03,9125.0
2024-05-16 12:55:00,76.03,76.11,76.02,76.02,25183.0,76.03,76.11,76.02,76.02,25183.0
2024-05-16 13:00:00,76.03,76.07,76.03,76.07,10687.0,76.03,76.07,76.03,76.07,10687.0
2024-05-16 13:05:00,76.08,76.15,76.02,76.15,8948.0,76.08,76.15,76.02,76.15,8948.0
2024-05-16 13:10:00,76.13,76.15,76.09,76.09,30465.0,76.13,76.15,76.09,76.09,30465.0
2024-05-16 13:15:00,76.09,76.14,76.07,76.13,5872.0,76.09,76.14,76.07,76.13,5872.0
2024-05-16 13:20:00,76.12,76.19,76.12,76.14,101835.0,76.12,76.19,76.12,76.14,101835.0
2024-05-16 13:25:00,76.14,76.25,76.14,76.24,108884.0,76.14,76.25,76.14,76.24,108884.0
2024-05-16 13:30:00,76.25,76.3,76.2,76.29,12470.0,76.25,76.3,76.2,76.29,12470.0
2024-05-16 13:35:00,76.29,76.34,76.2,76.21,48002.0,76.29,76.34,76.2,76.21,48002.0
2024-05-16 13:40:00,76.21,76.28,76.21,76.26,20205.0,76.21,76.28,76.21,76.26,20205.0
2024-05-16 13:45:00,76.26,76.27,76.18,76.18,14224.0,76.26,76.27,76.18,76.18,14224.0
2024-05-16 13:50:00,76.21,76.24,76.19,76.22,9451.0,76.21,76.24,76.19,76.22,9451.0
2024-05-16 13:55:00,76.22,76.23,76.19,76.21,8493.0,76.22,76.23,76.19,76.21,8493.0
2024-05-16 14:00:00,76.22,76.3,76.22,76.29,20281.0,76.22,76.3,76.22,76.29,20281.0
2024-05-16 14:05:00,76.27,76.28,76.2,76.2,7748.0,76.27,76.28,76.2,76.2,7748.0
2024-05-16 14:10:00,76.23,76.24,76.13,76.16,11541.0,76.23,76.24,76.13,76.16,11541.0
2024-05-16 14:15:00,76.17,76.19,76.15,76.18,9163.0,76.17,76.19,76.15,76.18,9163.0
2024-05-16 14:20:00,76.18,76.19,76.14,76.19,6156.0,76.18,76.19,76.14,76.19,6156.0
2024-05-16 14:25:00,76.2,76.25,76.14,76.22,42032.0,76.2,76.25,76.14,76.22,42032.0
2024-05-16 14:30:00,76.23,76.32,76.21,76.32,28729.0,76.23,76.32,76.21,76.32,28729.0
2024-05-16 14:35:00,76.31,76.31,76.22,76.27,13670.0,76.31,76.31,76.22,76.27,13670.0
2024-05-16 14:40:00,76.27,76.27,76.25,76.26,3250.0,76.27,76.27,76.25,76.26,3250.0
2024-05-16 14:45:00,76.26,76.27,76.25,76.26,2172.0,76.26,76.27,76.25,76.26,2172.0
2024-05-16 14:50:00,76.27,76.33,76.27,76.32,12408.0,76.27,76.33,76.27,76.32,12408.0
2024-05-16 14:55:00,76.32,76.35,76.32,76.34,27971.0,76.32,76.35,76.32,76.34,27971.0
2024-05-16 15:00:00,76.34,76.34,76.31,76.34,10548.0,76.34,76.34,76.31,76.34,10548.0
2024-05-16 15:05:00,76.35,76.35,76.32,76.33,3200.0,76.35,76.35,76.32,76.33,3200.0
2024-05-16 15:10:00,76.34,76.36,76.34,76.34,2838.0,76.34,76.36,76.34,76.34,2838.0
2024-05-16 15:15:00,76.34,76.35,76.31,76.31,11967.0,76.34,76.35,76.31,76.31,11967.0
2024-05-16 15:20:00,76.33,76.34,76.32,76.32,4431.0,76.33,76.34,76.32,76.32,4431.0
2024-05-16 15:25:00,76.33,76.34,76.27,76.27,7553.0,76.33,76.34,76.27,76.27,7553.0
2024-05-16 15:30:00,76.27,76.27,76.23,76.26,20727.0,76.27,76.27,76.23,76.26,20727.0
2024-05-16 15:35:00,76.26,76.31,76.26,76.28,18493.0,76.26,76.31,76.26,76.28,18493.0
2024-05-16 15:40:00,76.28,76.29,76.26,76.27,16712.0,76.28,76.29,76.26,76.27,16712.0
2024-05-16 15:45:00,76.27,76.28,76.21,76.23,42349.0,76.27,76.28,76.21,76.23,42349.0
2024-05-16 15:50:00,76.23,76.28,76.22,76.28,8250.0,76.23,76.28,76.22,76.28,8250.0
2024-05-16 15:55:00,76.27,76.29,76.26,76.27,181483.0,76.27,76.29,76.26,76.27,181483.0
2024-05-17 09:30:00,76.35,76.36,76.28,76.33,22269.0,76.35,76.36,76.28,76.33,22269.0
2024-05-17 09:35:00,76.32,76.43,76.29,76.37,24303.0,76.32,76.43,76.29,76.37,24303.0
2024-05-17 09:40:00,76.39,76.42,76.34,76.36,17659.0,76.39,76.42,76.34,76.36,17659.0
2024-05-17 09:45:00,76.36,76.36,76.16,76.23,24814.0,76.36,76.36,76.16,76.23,24814.0
2024-05-17 09:50:00,76.26,76.47,76.25,76.42,29817.0,76.26,76.47,76.25,76.42,29817.0
2024-05-17 09:55:00,76.41,76.6,76.41,76.56,28889.0,76.41,76.6,76.41,76.56,28889.0
2024-05-17 10:00:00,76.49,76.51,76.33,76.36,18658.0,76.49,76.51,76.33,76.36,18658.0
2024-05-17 10:05:00,76.36,76.36,76.21,76.22,22956.0,76.36,76.36,76.21,76.22,22956.0
2024-05-17 10:10:00,76.2,76.35,76.18,76.33,25061.0,76.2,76.35,76.18,76.33,25061.0
2024-05-17 10:15:00,76.33,76.46,76.33,76.44,24171.0,76.33,76.46,76.33,76.44,24171.0
2024-05-17 10:20:00,76.45,76.47,76.37,76.43,41155.0,76.45,76.47,76.37,76.43,41155.0
2024-05-17 10:25:00,76.43,76.6,76.43,76.56,19445.0,76.43,76.6,76.43,76.56,19445.0
2024-05-17 10:30:00,76.56,76.56,76.27,76.29,20208.0,76.56,76.56,76.27,76.29,20208.0
2024-05-17 10:35:00,76.28,76.35,76.26,76.35,18872.0,76.28,76.35,76.26,76.35,18872.0
2024-05-17 10:40:00,76.32,76.43,76.3,76.42,16555.0,76.32,76.43,76.3,76.42,16555.0
2024-05-17 10:45:00,76.41,76.5,76.39,76.48,12029.0,76.41,76.5,76.39,76.48,12029.0
2024-05-17 10:50:00,76.49,76.5,76.38,76.4,17497.0,76.49,76.5,76.38,76.4,17497.0
2024-05-17 10:55:00,76.42,76.49,76.37,76.41,9002.0,76.42,76.49,76.37,76.41,9002.0
2024-05-17 11:00:00,76.41,76.58,76.41,76.55,17847.0,76.41,76.58,76.41,76.55,17847.0
2024-05-17 11:05:00,76.55,76.61,76.42,76.45,16339.0,76.55,76.61,76.42,76.45,16339.0
2024-05-17 11:10:00,76.48,76.63,76.47,76.5,36366.0,76.48,76.63,76.47,76.5,36366.0
2024-05-17 11:15:00,76.49,76.63,76.47,76.61,17332.0,76.49,76.63,76.47,76.61,17332.0
2024-05-17 11:20:00,76.62,76.63,76.53,76.59,16304.0,76.62,76.63,76.53,76.59,16304.0
2024-05-17 11:25:00,76.6,76.65,76.56,76.63,16037.0,76.6,76.65,76.56,76.63,16037.0
2024-05-17 11:30:00,76.59,76.67,76.58,76.66,15787.0,76.59,76.67,76.58,76.66,15787.0
2024-05-17 11:35:00,76.66,76.68,76.63,76.66,27374.0,76.66,76.68,76.63,76.66,27374.0
2024-05-17 11:40:00,76.67,76.69,76.62,76.68,12694.0,76.67,76.69,76.62,76.68,12694.0
2024-05-17 11:45:00,76.66,76.66,76.6,76.62,11328.0,76.66,76.66,76.6,76.62,11328.0
2024-05-17 11:50:00,76.61,76.62,76.57,76.59,12574.0,76.61,76.62,76.57,76.59,12574.0
2024-05-17 11:55:00,76.57,76.61,76.56,76.57,8712.0,76.57,76.61,76.56,76.57,8712.0
2024-05-17 12:00:00,76.57,76.64,76.54,76.61,23255.0,76.57,76.64,76.54,76.61,23255.0
2024-05-17 12:05:00,76.63,76.63,76.53,76.57,38740.0,76.63,76.63,76.53,76.57,38740.0
2024-05-17 12:10:00,76.54,76.59,76.53,76.57,27902.0,76.54,76.59,76.53,76.57,27902.0
2024-05-17 12:15:00,76.59,76.68,76.53,76.53,7826.0,76.59,76.68,76.53,76.53,7826.0
2024-05-17 12:20:00,76.54,76.54,76.5,76.52,5095.0,76.54,76.54,76.5,76.52,5095.0
2024-05-17 12:25:00,76.51,76.55,76.48,76.55,22580.0,76.51,76.55,76.48,76.55,22580.0
2024-05-17 12:30:00,76.54,76.59,76.53,76.59,19966.0,76.54,76.59,76.53,76.59,19966.0
2024-05-17 12:35:00,76.58,76.59,76.55,76.59,5836.0,76.58,76.59,76.55,76.59,5836.0
2024-05-17 12:40:00,76.58,76.59,76.56,76.58,3534.0,76.58,76.59,76.56,76.58,3534.0
2024-05-17 12:45:00,76.58,76.61,76.58,76.61,2571.0,76.58,76.61,76.58,76.61,2571.0
2024-05-17 12:50:00,76.61,76.74,76.61,76.7,10281.0,76.61,76.74,76.61,76.7,10281.0
2024-05-17 12:55:00,76.69,76.69,76.59,76.63,7726.0,76.69,76.69,76.59,76.63,7726.0
2024-05-17 13:00:00,76.6,76.6,76.53,76.59,5480.0,76.6,76.6,76.53,76.59,5480.0
2024-05-17 13:05:00,76.61,76.63,76.56,76.59,11101.0,76.61,76.63,76.56,76.59,11101.0
2024-05-17 13:10:00,76.6,76.67,76.6,76.64,5934.0,76.6,76.67,76.6,76.64,5934.0
2024-05-17 13:15:00,76.66,76.68,76.65,76.68,10258.0,76.66,76.68,76.65,76.68,10258.0
2024-05-17 13:20:00,76.69,76.73,76.69,76.71,4714.0,76.69,76.73,76.69,76.71,4714.0
2024-05-17 13:25:00,76.72,76.78,76.72,76.78,23003.0,76.72,76.78,76.72,76.78,23003.0
2024-05-17 13:30:00,76.77,76.92,76.76,76.92,82549.0,76.77,76.92,76.76,76.92,82549.0
2024-05-17 13:35:00,76.91,76.96,76.89,76.92,247648.0,76.91,76.96,76.89,76.92,247648.0
2024-05-17 13:40:00,76.92,76.93,76.83,76.86,32152.0,76.92,76.93,76.83,76.86,32152.0
2024-05-17 13:45:00,76.85,76.9,76.84,76.87,15855.0,76.85,76.9,76.84,76.87,15855.0
2024-05-17 13:50:00,76.87,76.9,76.86,76.89,7500.0,76.87,76.9,76.86,76.89,7500.0
2024-05-17 13:55:00,76.89,76.98,76.84,76.95,36239.0,76.89,76.98,76.84,76.95,36239.0
2024-05-17 14:00:00,76.97,77.0,76.94,77.0,12633.0,76.97,77.0,76.94,77.0,12633.0
2024-05-17 14:05:00,76.99,77.02,76.95,77.01,18350.0,76.99,77.02,76.95,77.01,18350.0
2024-05-17 14:10:00,77.02,77.03,76.98,77.03,15424.0,77.02,77.03,76.98,77.03,15424.0
2024-05-17 14:15:00,77.02,77.02,76.92,76.95,10938.0,77.02,77.02,76.92,76.95,10938.0
2024-05-17 14:20:00,76.96,77.0,76.96,76.97,8599.0,76.96,77.0,76.96,76.97,8599.0
2024-05-17 14:25:00,76.97,77.05,76.95,77.04,27375.0,76.97,77.05,76.95,77.04,27375.0
2024-05-17 14:30:00,77.03,77.06,76.99,77.06,19946.0,77.03,77.06,76.99,77.06,19946.0
2024-05-17 14:35:00,77.05,77.08,77.05,77.05,12056.0,77.05,77.08,77.05,77.05,12056.0
2024-05-17 14:40:00,77.05,77.06,77.0,77.02,14759.0,77.05,77.06,77.0,77.02,14759.0
2024-05-17 14:45:00,77.02,77.06,77.01,77.06,4470.0,77.02,77.06,77.01,77.06,4470.0
2024-05-17 14:50:00,77.05,77.08,77.04,77.07,16223.0,77.05,77.08,77.04,77.07,16223.0
2024-05-17 14:55:00,77.07,77.08,77.06,77.07,6222.0,77.07,77.08,77.06,77.07,6222.0
2024-05-17 15:00:00,77.07,77.09,77.06,77.06,9675.0,77.07,77.09,77.06,77.06,9675.0
2024-05-17 15:05:00,77.07,77.07,77.05,77.07,6335.0,77.07,77.07,77.05,77.07,6335.0
2024-05-17 15:10:00,77.07,77.11,77.03,77.11,23823.0,77.07,77.11,77.03,77.11,23823.0
2024-05-17 15:15:00,77.11,77.11,77.08,77.09,9484.0,77.11,77.11,77.08,77.09,9484.0
2024-05-17 15:20:00,77.09,77.12,77.04,77.06,50338.0,77.09,77.12,77.04,77.06,50338.0
2024-05-17 15:25:00,77.07,77.08,77.04,77.05,4316.0,77.07,77.08,77.04,77.05,4316.0
2024-05-17 15:30:00,77.05,77.05,77.01,77.02,7587.0,77.05,77.05,77.01,77.02,7587.0
2024-05-17 15:35:00,77.03,77.06,77.02,77.05,20831.0,77.03,77.06,77.02,77.05,20831.0
2024-05-17 15:40:00,77.05,77.05,77.03,77.03,14918.0,77.05,77.05,77.03,77.03,14918.0
2024-05-17 15:45:00,77.03,77.05,76.99,77.0,28407.0,77.03,77.05,76.99,77.0,28407.0
2024-05-17 15:50:00,77.0,77.01,76.98,76.98,32658.0,77.0,77.01,76.98,76.98,32658.0
2024-05-17 15:55:00,76.98,77.01,76.97,76.99,55052.0,76.98,77.01,76.97,76.99,55052.0
2024-05-20 09:30:00,76.55,76.61,76.49,76.57,93635.0,76.55,76.61,76.49,76.57,93635.0
2024-05-20 09:35:00,76.58,76.75,76.51,76.7,19860.0,76.58,76.75,76.51,76.7,19860.0
2024-05-20 09:40:00,76.7,76.81,76.66,76.79,21424.0,76.7,76.81,76.66,76.79,21424.0
2024-05-20 09:45:00,76.78,76.84,76.7,76.7,24552.0,76.78,76.84,76.7,76.7,24552.0
2024-05-20 09:50:00,76.7,76.93,76.7,76.92,26701.0,76.7,76.93,76.7,76.92,26701.0
2024-05-20 09:55:00,76.93,77.07,76.89,77.04,20004.0,76.93,77.07,76.89,77.04,20004.0
2024-05-20 10:00:00,77.03,77.24,77.03,77.23,20845.0,77.03,77.24,77.03,77.23,20845.0
2024-05-20 10:05:00,77.24,77.55,77.24,77.39,52864.0,77.24,77.55,77.24,77.39,52864.0
2024-05-20 10:10:00,77.4,77.49,77.39,77.41,23481.0,77.4,77.49,77.39,77.41,23481.0
2024-05-20 10:15:00,77.42,77.47,77.34,77.39,23253.0,77.42,77.47,77.34,77.39,23253.0
2024-05-20 10:20:00,77.4,77.45,77.19,77.19,23519.0,77.4,77.45,77.19,77.19,23519.0
2024-05-20 10:25:00,77.2,77.28,77.12,77.26,27489.0,77.2,77.28,77.12,77.26,27489.0
2024-05-20 10:30:00,77.28,77.3,77.19,77.24,7890.0,77.28,77.3,77.19,77.24,7890.0
2024-05-20 10:35:00,77.24,77.32,77.19,77.21,8889.0,77.24,77.32,77.19,77.21,8889.0
2024-05-20 10:40:00,77.21,77.29,77.14,77.15,19899.0,77.21,77.29,77.14,77.15,19899.0
2024-05-20 10:45:00,77.17,77.17,76.99,77.01,40228.0,77.17,77.17,76.99,77.01,40228.0
2024-05-20 10:50:00,77.02,77.04,76.9,77.02,33000.0,77.02,77.04,76.9,77.02,33000.0
2024-05-20 10:55:00,77.01,77.04,76.93,77.01,15654.0,77.01,77.04,76.93,77.01,15654.0
2024-05-20 11:00:00,77.0,77.12,76.93,76.94,20456.0,77.0,77.12,76.93,76.94,20456.0
2024-05-20 11:05:00,76.92,77.08,76.91,77.08,13388.0,76.92,77.08,76.91,77.08,13388.0
2024-05-20 11:10:00,77.08,77.08,76.97,77.0,3118.0,77.08,77.08,76.97,77.0,3118.0
2024-05-20 11:15:00,76.95,77.02,76.9,77.02,14316.0,76.95,77.02,76.9,77.02,14316.0
2024-05-20 11:20:00,76.97,76.98,76.78,76.94,14687.0,76.97,76.98,76.78,76.94,14687.0
2024-05-20 11:25:00,76.94,77.07,76.9,77.04,13793.0,76.94,77.07,76.9,77.04,13793.0
2024-05-20 11:30:00,76.98,76.98,76.79,76.81,22400.0,76.98,76.98,76.79,76.81,22400.0
2024-05-20 11:35:00,76.85,76.93,76.77,76.83,26466.0,76.85,76.93,76.77,76.83,26466.0
2024-05-20 11:40:00,76.81,76.84,76.79,76.84,19813.0,76.81,76.84,76.79,76.84,19813.0
2024-05-20 11:45:00,76.85,76.86,76.69,76.69,11061.0,76.85,76.86,76.69,76.69,11061.0
2024-05-20 11:50:00,76.71,76.78,76.7,76.78,14805.0,76.71,76.78,76.7,76.78,14805.0
2024-05-20 11:55:00,76.77,76.8,76.7,76.79,4463.0,76.77,76.8,76.7,76.79,4463.0
2024-05-20 12:00:00,76.76,76.81,76.71,76.81,6095.0,76.76,76.81,76.71,76.81,6095.0
2024-05-20 12:05:00,76.79,76.8,76.76,76.76,9197.0,76.79,76.8,76.76,76.76,9197.0
2024-05-20 12:10:00,76.77,76.79,76.73,76.74,12755.0,76.77,76.79,76.73,76.74,12755.0
2024-05-20 12:15:00,76.7,76.72,76.61,76.72,7316.0,76.7,76.72,76.61,76.72,7316.0
2024-05-20 12:20:00,76.74,76.77,76.69,76.7,27519.0,76.74,76.77,76.69,76.7,27519.0
2024-05-20 12:25:00,76.71,76.78,76.67,76.74,22551.0,76.71,76.78,76.67,76.74,22551.0
2024-05-20 12:30:00,76.75,76.8,76.73,76.77,11387.0,76.75,76.8,76.73,76.77,11387.0
2024-05-20 12:35:00,76.79,76.79,76.52,76.54,19768.0,76.79,76.79,76.52,76.54,19768.0
2024-05-20 12:40:00,76.54,76.56,76.43,76.49,24488.0,76.54,76.56,76.43,76.49,24488.0
2024-05-20 12:45:00,76.49,76.52,76.43,76.45,6726.0,76.49,76.52,76.43,76.45,6726.0
2024-05-20 12:50:00,76.48,76.55,76.45,76.53,5660.0,76.48,76.55,76.45,76.53,5660.0
2024-05-20 12:55:00,76.55,76.56,76.5,76.51,9777.0,76.55,76.56,76.5,76.51,9777.0
2024-05-20 13:00:00,76.53,76.6,76.52,76.54,6500.0,76.53,76.6,76.52,76.54,6500.0
2024-05-20 13:05:00,76.53,76.55,76.48,76.49,4930.0,76.53,76.55,76.48,76.49,4930.0
2024-05-20 13:10:00,76.49,76.51,76.47,76.51,11895.0,76.49,76.51,76.47,76.51,11895.0
2024-05-20 13:15:00,76.52,76.52,76.41,76.46,12763.0,76.52,76.52,76.41,76.46,12763.0
2024-05-20 13:20:00,76.46,76.46,76.41,76.45,3100.0,76.46,76.46,76.41,76.45,3100.0
2024-05-20 13:25:00,76.43,76.46,76.33,76.33,35736.0,76.43,76.46,76.33,76.33,35736.0
2024-05-20 13:30:00,76.34,76.34,76.21,76.33,42404.0,76.34,76.34,76.21,76.33,42404.0
2024-05-20 13:35:00,76.34,76.39,76.26,76.28,7688.0,76.34,76.39,76.26,76.28,7688.0
2024-05-20 13:40:00,76.27,76.27,76.23,76.23,3550.0,76.27,76.27,76.23,76.23,3550.0
2024-05-20 13:45:00,76.25,76.27,76.23,76.23,1850.0,76.25,76.27,76.23,76.23,1850.0
2024-05-20 13:50:00,76.22,76.29,76.18,76.28,8669.0,76.22,76.29,76.18,76.28,8669.0
2024-05-20 13:55:00,76.27,76.4,76.27,76.4,23727.0,76.27,76.4,76.27,76.4,23727.0
2024-05-20 14:00:00,76.4,76.48,76.4,76.45,14449.0,76.4,76.48,76.4,76.45,14449.0
2024-05-20 14:05:00,76.47,76.58,76.45,76.57,5905.0,76.47,76.58,76.45,76.57,5905.0
2024-05-20 14:10:00,76.57,76.64,76.53,76.64,18101.0,76.57,76.64,76.53,76.64,18101.0
2024-05-20 14:15:00,76.67,76.68,76.55,76.56,14914.0,76.67,76.68,76.55,76.56,14914.0
2024-05-20 14:20:00,76.57,76.76,76.51,76.72,33681.0,76.57,76.76,76.51,76.72,33681.0
2024-05-20 14:25:00,76.71,76.82,76.56,76.78,81753.0,76.71,76.82,76.56,76.78,81753.0
2024-05-20 14:30:00,76.76,76.83,76.72,76.78,14600.0,76.76,76.83,76.72,76.78,14600.0
2024-05-20 14:35:00,76.79,76.8,76.77,76.8,3820.0,76.79,76.8,76.77,76.8,3820.0
2024-05-20 14:40:00,76.8,76.8,76.69,76.73,13057.0,76.8,76.8,76.69,76.73,13057.0
2024-05-20 14:45:00,76.72,76.74,76.72,76.74,7594.0,76.72,76.74,76.72,76.74,7594.0
2024-05-20 14:50:00,76.73,76.78,76.73,76.76,12270.0,76.73,76.78,76.73,76.76,12270.0
2024-05-20 14:55:00,76.77,76.79,76.77,76.78,4045.0,76.77,76.79,76.77,76.78,4045.0
2024-05-20 15:00:00,76.76,76.76,76.69,76.69,4882.0,76.76,76.76,76.69,76.69,4882.0
2024-05-20 15:05:00,76.71,76.73,76.71,76.72,2400.0,76.71,76.73,76.71,76.72,2400.0
2024-05-20 15:10:00,76.72,76.72,76.69,76.69,3577.0,76.72,76.72,76.69,76.69,3577.0
2024-05-20 15:15:00,76.7,76.7,76.6,76.6,6519.0,76.7,76.7,76.6,76.6,6519.0
2024-05-20 15:20:00,76.61,76.62,76.6,76.62,4043.0,76.61,76.62,76.6,76.62,4043.0
2024-05-20 15:25:00,76.61,76.67,76.61,76.65,7784.0,76.61,76.67,76.61,76.65,7784.0
2024-05-20 15:30:00,76.66,76.72,76.66,76.71,7616.0,76.66,76.72,76.66,76.71,7616.0
2024-05-20 15:35:00,76.71,76.77,76.71,76.77,6089.0,76.71,76.77,76.71,76.77,6089.0
2024-05-20 15:40:00,76.76,76.77,76.74,76.75,4246.0,76.76,76.77,76.74,76.75,4246.0
2024-05-20 15:45:00,76.74,76.76,76.73,76.75,6390.0,76.74,76.76,76.73,76.75,6390.0
2024-05-20 15:50:00,76.75,76.75,76.7,76.7,23489.0,76.75,76.75,76.7,76.7,23489.0
2024-05-20 15:55:00,76.7,76.76,76.69,76.74,226443.0,76.7,76.76,76.69,76.74,226443.0
2024-05-21 09:30:00,75.99,76.06,75.9,76.03,14129.0,75.99,76.06,75.9,76.03,14129.0
2024-05-21 09:35:00,76.02,76.08,75.94,75.99,23331.0,76.02,76.08,75.94,75.99,23331.0
2024-05-21 09:40:00,76.0,76.03,75.93,75.99,20307.0,76.0,76.03,75.93,75.99,20307.0
2024-05-21 09:45:00,76.0,76.16,76.0,76.14,31963.0,76.0,76.16,76.0,76.14,31963.0
2024-05-21 09:50:00,76.14,76.15,75.87,75.88,9609.0,76.14,76.15,75.87,75.88,9609.0
2024-05-21 09:55:00,75.89,75.98,75.87,75.91,14713.0,75.89,75.98,75.87,75.91,14713.0
2024-05-21 10:00:00,75.9,75.91,75.74,75.81,32341.0,75.9,75.91,75.74,75.81,32341.0
2024-05-21 10:05:00,75.82,75.94,75.8,75.93,12097.0,75.82,75.94,75.8,75.93,12097.0
2024-05-21 10:10:00,75.95,76.17,75.93,76.16,22660.0,75.95,76.17,75.93,76.16,22660.0
2024-05-21 10:15:00,76.15,76.22,76.04,76.07,12668.0,76.15,76.22,76.04,76.07,12668.0
2024-05-21 10:20:00,76.08,76.21,76.05,76.2,17009.0,76.08,76.21,76.05,76.2,17009.0
2024-05-21 10:25:00,76.17,76.25,76.14,76.22,21405.0,76.17,76.25,76.14,76.22,21405.0
2024-05-21 10:30:00,76.22,76.34,76.22,76.29,39020.0,76.22,76.34,76.22,76.29,39020.0
2024-05-21 10:35:00,76.31,76.4,76.24,76.4,10943.0,76.31,76.4,76.24,76.4,10943.0
2024-05-21 10:40:00,76.38,76.45,76.32,76.38,13961.0,76.38,76.45,76.32,76.38,13961.0
2024-05-21 10:45:00,76.37,76.41,76.27,76.36,15366.0,76.37,76.41,76.27,76.36,15366.0
2024-05-21 10:50:00,76.37,76.41,76.33,76.33,13063.0,76.37,76.41,76.33,76.33,13063.0
2024-05-21 10:55:00,76.33,76.35,76.17,76.21,18752.0,76.33,76.35,76.17,76.21,18752.0
2024-05-21 11:00:00,76.23,76.37,76.23,76.35,13320.0,76.23,76.37,76.23,76.35,13320.0
2024-05-21 11:05:00,76.35,76.53,76.35,76.4,14771.0,76.35,76.53,76.35,76.4,14771.0
2024-05-21 11:10:00,76.42,76.47,76.41,76.41,3457.0,76.42,76.47,76.41,76.41,3457.0
2024-05-21 11:15:00,76.39,76.4,76.29,76.31,12525.0,76.39,76.4,76.29,76.31,12525.0
2024-05-21 11:20:00,76.31,76.31,76.17,76.22,23917.0,76.31,76.31,76.17,76.22,23917.0
2024-05-21 11:25:00,76.23,76.38,76.23,76.25,15890.0,76.23,76.38,76.23,76.25,15890.0
2024-05-21 11:30:00,76.25,76.34,76.15,76.17,23800.0,76.25,76.34,76.15,76.17,23800.0
2024-05-21 11:35:00,76.17,76.17,75.9,75.9,51841.0,76.17,76.17,75.9,75.9,51841.0
2024-05-21 11:40:00,75.89,75.93,75.74,75.74,41648.0,75.89,75.93,75.74,75.74,41648.0
2024-05-21 11:45:00,75.75,75.83,75.66,75.78,30898.0,75.75,75.83,75.66,75.78,30898.0
2024-05-21 11:50:00,75.77,75.77,75.67,75.74,23399.0,75.77,75.77,75.67,75.74,23399.0
2024-05-21 11:55:00,75.78,75.78,75.55,75.6,17549.0,75.78,75.78,75.55,75.6,17549.0
2024-05-21 12:00:00,75.63,75.67,75.53,75.55,28449.0,75.63,75.67,75.53,75.55,28449.0
2024-05-21 12:05:00,75.57,75.77,75.57,75.71,10117.0,75.57,75.77,75.57,75.71,10117.0
2024-05-21 12:10:00,75.71,75.73,75.55,75.55,18202.0,75.71,75.73,75.55,75.55,18202.0
2024-05-21 12:15:00,75.56,75.61,75.55,75.57,23523.0,75.56,75.61,75.55,75.57,23523.0
2024-05-21 12:20:00,75.58,75.73,75.54,75.71,29387.0,75.58,75.73,75.54,75.71,29387.0
2024-05-21 12:25:00,75.69,75.8,75.67,75.76,7300.0,75.69,75.8,75.67,75.76,7300.0
2024-05-21 12:30:00,75.78,75.85,75.78,75.81,3297.0,75.78,75.85,75.78,75.81,3297.0
2024-05-21 12:35:00,75.81,75.82,75.71,75.82,15266.0,75.81,75.82,75.71,75.82,15266.0
2024-05-21 12:40:00,75.77,75.83,75.76,75.78,8349.0,75.77,75.83,75.76,75.78,8349.0
2024-05-21 12:45:00,75.78,75.83,75.78,75.82,8101.0,75.78,75.83,75.78,75.82,8101.0
2024-05-21 12:50:00,75.85,75.94,75.85,75.89,14921.0,75.85,75.94,75.85,75.89,14921.0
2024-05-21 12:55:00,75.89,76.05,75.89,76.0,11073.0,75.89,76.05,75.89,76.0,11073.0
2024-05-21 13:00:00,76.0,76.07,75.97,76.07,5730.0,76.0,76.07,75.97,76.07,5730.0
2024-05-21 13:05:00,76.08,76.17,76.08,76.13,18463.0,76.08,76.17,76.08,76.13,18463.0
2024-05-21 13:10:00,76.14,76.24,76.13,76.23,8894.0,76.14,76.24,76.13,76.23,8894.0
2024-05-21 13:15:00,76.23,76.24,76.2,76.23,18148.0,76.23,76.24,76.2,76.23,18148.0
2024-05-21 13:20:00,76.23,76.27,76.12,76.17,10428.0,76.23,76.27,76.12,76.17,10428.0
2024-05-21 13:25:00,76.18,76.24,76.11,76.11,73558.0,76.18,76.24,76.11,76.11,73558.0
2024-05-21 13:30:00,76.1,76.15,76.09,76.12,18827.0,76.1,76.15,76.09,76.12,18827.0
2024-05-21 13:35:00,76.15,76.21,76.15,76.19,20357.0,76.15,76.21,76.15,76.19,20357.0
2024-05-21 13:40:00,76.19,76.21,76.18,76.19,3938.0,76.19,76.21,76.18,76.19,3938.0
2024-05-21 13:45:00,76.2,76.24,76.13,76.24,13882.0,76.2,76.24,76.13,76.24,13882.0
2024-05-21 13:50:00,76.27,76.29,76.23,76.23,2552.0,76.27,76.29,76.23,76.23,2552.0
2024-05-21 13:55:00,76.24,76.26,76.19,76.2,4584.0,76.24,76.26,76.19,76.2,4584.0
2024-05-21 14:00:00,76.23,76.24,76.13,76.15,7448.0,76.23,76.24,76.13,76.15,7448.0
2024-05-21 14:05:00,76.16,76.33,76.12,76.33,26286.0,76.16,76.33,76.12,76.33,26286.0
2024-05-21 14:10:00,76.31,76.42,76.09,76.12,54359.0,76.31,76.42,76.09,76.12,54359.0
2024-05-21 14:15:00,76.12,76.26,76.05,76.23,24440.0,76.12,76.26,76.05,76.23,24440.0
2024-05-21 14:20:00,76.25,76.27,76.19,76.2,12318.0,76.25,76.27,76.19,76.2,12318.0
2024-05-21 14:25:00,76.22,76.35,76.05,76.07,46688.0,76.22,76.35,76.05,76.07,46688.0
2024-05-21 14:30:00,76.07,76.13,76.06,76.06,12671.0,76.07,76.13,76.06,76.06,12671.0
2024-05-21 14:35:00,76.06,76.07,76.01,76.07,12087.0,76.06,76.07,76.01,76.07,12087.0
2024-05-21 14:40:00,76.08,76.11,76.08,76.08,6124.0,76.08,76.11,76.08,76.08,6124.0
2024-05-21 14:45:00,76.09,76.11,76.08,76.11,4331.0,76.09,76.11,76.08,76.11,4331.0
2024-05-21 14:50:00,76.12,76.14,76.09,76.13,3701.0,76.12,76.14,76.09,76.13,3701.0
2024-05-21 14:55:00,76.14,76.16,76.14,76.15,1306.0,76.14,76.16,76.14,76.15,1306.0
2024-05-21 15:00:00,76.16,76.17,76.13,76.16,1900.0,76.16,76.17,76.13,76.16,1900.0
2024-05-21 15:05:00,76.13,76.17,76.12,76.16,3792.0,76.13,76.17,76.12,76.16,3792.0
2024-05-21 15:10:00,76.16,76.18,76.15,76.18,600.0,76.16,76.18,76.15,76.18,600.0
2024-05-21 15:15:00,76.17,76.17,76.15,76.15,1610.0,76.17,76.17,76.15,76.15,1610.0
2024-05-21 15:20:00,76.17,76.17,76.14,76.15,1533.0,76.17,76.17,76.14,76.15,1533.0
2024-05-21 15:25:00,76.15,76.15,76.12,76.15,11446.0,76.15,76.15,76.12,76.15,11446.0
2024-05-21 15:30:00,76.14,76.17,76.14,76.15,14129.0,76.14,76.17,76.14,76.15,14129.0
2024-05-21 15:35:00,76.14,76.16,76.11,76.16,17829.0,76.14,76.16,76.11,76.16,17829.0
2024-05-21 15:40:00,76.16,76.16,76.1,76.13,166330.0,76.16,76.16,76.1,76.13,166330.0
2024-05-21 15:45:00,76.13,76.15,76.12,76.14,11086.0,76.13,76.15,76.12,76.14,11086.0
2024-05-21 15:50:00,76.14,76.16,76.1,76.11,48077.0,76.14,76.16,76.1,76.11,48077.0
2024-05-21 15:55:00,76.11,76.17,76.09,76.15,149718.0,76.11,76.17,76.09,76.15,149718.0
2024-05-22 09:30:00,75.21,75.25,75.08,75.11,44455.0,75.21,75.25,75.08,75.11,44455.0
2024-05-22 09:35:00,75.13,75.2,75.05,75.13,39071.0,75.13,75.2,75.05,75.13,39071.0
2024-05-22 09:40:00,75.1,75.16,75.01,75.03,24967.0,75.1,75.16,75.01,75.03,24967.0
2024-05-22 09:45:00,75.04,75.17,75.02,75.14,29879.0,75.04,75.17,75.02,75.14,29879.0
2024-05-22 09:50:00,75.14,75.32,75.06,75.28,32929.0,75.14,75.32,75.06,75.28,32929.0
2024-05-22 09:55:00,75.28,75.3,75.19,75.21,23674.0,75.28,75.3,75.19,75.21,23674.0
2024-05-22 10:00:00,75.21,75.26,75.11,75.21,16042.0,75.21,75.26,75.11,75.21,16042.0
2024-05-22 10:05:00,75.24,75.25,75.07,75.09,13628.0,75.24,75.25,75.07,75.09,13628.0
2024-05-22 10:10:00,75.11,75.17,75.02,75.06,18266.0,75.11,75.17,75.02,75.06,18266.0
2024-05-22 10:15:00,75.06,75.12,75.05,75.11,14186.0,75.06,75.12,75.05,75.11,14186.0
2024-05-22 10:20:00,75.13,75.21,75.11,75.14,9620.0,75.13,75.21,75.11,75.14,9620.0
2024-05-22 10:25:00,75.17,75.35,75.17,75.33,32471.0,75.17,75.35,75.17,75.33,32471.0
2024-05-22 10:30:00,75.33,75.56,75.3,75.48,148059.0,75.33,75.56,75.3,75.48,148059.0
2024-05-22 10:35:00,75.48,75.54,75.38,75.48,31426.0,75.48,75.54,75.38,75.48,31426.0
2024-05-22 10:40:00,75.51,75.67,75.51,75.52,36698.0,75.51,75.67,75.51,75.52,36698.0
2024-05-22 10:45:00,75.58,75.64,75.52,75.53,16694.0,75.58,75.64,75.52,75.53,16694.0
2024-05-22 10:50:00,75.55,75.81,75.51,75.76,42240.0,75.55,75.81,75.51,75.76,42240.0
2024-05-22 10:55:00,75.76,75.79,75.71,75.76,9372.0,75.76,75.79,75.71,75.76,9372.0
2024-05-22 11:00:00,75.76,75.82,75.64,75.65,23785.0,75.76,75.82,75.64,75.65,23785.0
2024-05-22 11:05:00,75.66,75.9,75.66,75.9,18216.0,75.66,75.9,75.66,75.9,18216.0
2024-05-22 11:10:00,75.89,75.9,75.79,75.87,11786.0,75.89,75.9,75.79,75.87,11786.0
2024-05-22 11:15:00,75.88,75.89,75.72,75.8,12786.0,75.88,75.89,75.72,75.8,12786.0
2024-05-22 11:20:00,75.79,75.82,75.71,75.8,17618.0,75.79,75.82,75.71,75.8,17618.0
2024-05-22 11:25:00,75.79,75.85,75.53,75.53,42137.0,75.79,75.85,75.53,75.53,42137.0
2024-05-22 11:30:00,75.55,75.62,75.48,75.5,14878.0,75.55,75.62,75.48,75.5,14878.0
2024-05-22 11:35:00,75.5,75.65,75.46,75.64,8850.0,75.5,75.65,75.46,75.64,8850.0
2024-05-22 11:40:00,75.64,75.67,75.56,75.57,8217.0,75.64,75.67,75.56,75.57,8217.0
2024-05-22 11:45:00,75.57,75.63,75.46,75.49,7200.0,75.57,75.63,75.46,75.49,7200.0
2024-05-22 11:50:00,75.5,75.51,75.43,75.43,6971.0,75.5,75.51,75.43,75.43,6971.0
2024-05-22 11:55:00,75.43,75.43,75.31,75.37,17988.0,75.43,75.43,75.31,75.37,17988.0
2024-05-22 12:00:00,75.36,75.36,75.23,75.24,15033.0,75.36,75.36,75.23,75.24,15033.0
2024-05-22 12:05:00,75.24,75.33,75.17,75.3,22779.0,75.24,75.33,75.17,75.3,22779.0
2024-05-22 12:10:00,75.31,75.41,75.3,75.35,12130.0,75.31,75.41,75.3,75.35,12130.0
2024-05-22 12:15:00,75.34,75.42,75.29,75.34,14348.0,75.34,75.42,75.29,75.34,14348.0
2024-05-22 12:20:00,75.34,75.5,75.32,75.48,31949.0,75.34,75.5,75.32,75.48,31949.0
2024-05-22 12:25:00,75.49,75.64,75.49,75.59,18898.0,75.49,75.64,75.49,75.59,18898.0
2024-05-22 12:30:00,75.61,75.73,75.61,75.73,8213.0,75.61,75.73,75.61,75.73,8213.0
2024-05-22 12:35:00,75.7,75.72,75.64,75.68,9362.0,75.7,75.72,75.64,75.68,9362.0
2024-05-22 12:40:00,75.68,75.85,75.68,75.75,13756.0,75.68,75.85,75.68,75.75,13756.0
2024-05-22 12:45:00,75.76,75.8,75.73,75.73,4517.0,75.76,75.8,75.73,75.73,4517.0
2024-05-22 12:50:00,75.73,75.81,75.71,75.8,8862.0,75.73,75.81,75.71,75.8,8862.0
2024-05-22 12:55:00,75.8,75.84,75.59,75.61,20777.0,75.8,75.84,75.59,75.61,20777.0
2024-05-22 13:00:00,75.61,75.66,75.56,75.66,12045.0,75.61,75.66,75.56,75.66,12045.0
2024-05-22 13:05:00,75.68,75.73,75.65,75.66,7415.0,75.68,75.73,75.65,75.66,7415.0
2024-05-22 13:10:00,75.66,75.72,75.6,75.64,9981.0,75.66,75.72,75.6,75.64,9981.0
2024-05-22 13:15:00,75.65,75.65,75.58,75.62,4036.0,75.65,75.65,75.58,75.62,4036.0
2024-05-22 13:20:00,75.62,75.63,75.56,75.58,8203.0,75.62,75.63,75.56,75.58,8203.0
2024-05-22 13:25:00,75.56,75.56,75.47,75.47,8046.0,75.56,75.56,75.47,75.47,8046.0
2024-05-22 13:30:00,75.46,75.47,75.33,75.38,10610.0,75.46,75.47,75.33,75.38,10610.0
2024-05-22 13:35:00,75.37,75.48,75.37,75.43,10930.0,75.37,75.48,75.37,75.43,10930.0
2024-05-22 13:40:00,75.42,75.43,75.27,75.28,6801.0,75.42,75.43,75.27,75.28,6801.0
2024-05-22 13:45:00,75.3,75.35,75.29,75.31,10180.0,75.3,75.35,75.29,75.31,10180.0
2024-05-22 13:50:00,75.29,75.3,75.24,75.29,15247.0,75.29,75.3,75.24,75.29,15247.0
2024-05-22 13:55:00,75.28,75.29,75.23,75.27,7460.0,75.28,75.29,75.23,75.27,7460.0
2024-05-22 14:00:00,75.24,75.25,75.01,75.09,39085.0,75.24,75.25,75.01,75.09,39085.0
2024-05-22 14:05:00,75.07,75.16,75.03,75.15,55386.0,75.07,75.16,75.03,75.15,55386.0
2024-05-22 14:10:00,75.13,75.22,75.08,75.19,30215.0,75.13,75.22,75.08,75.19,30215.0
2024-05-22 14:15:00,75.19,75.19,75.1,75.13,87059.0,75.19,75.19,75.1,75.13,87059.0
2024-05-22 14:20:00,75.13,75.13,74.97,74.99,53167.0,75.13,75.13,74.97,74.99,53167.0
2024-05-22 14:25:00,74.97,75.19,74.93,75.09,54338.0,74.97,75.19,74.93,75.09,54338.0
2024-05-22 14:30:00,75.09,75.12,75.01,75.03,12248.0,75.09,75.12,75.01,75.03,12248.0
2024-05-22 14:35:00,75.04,75.05,75.0,75.01,5148.0,75.04,75.05,75.0,75.01,5148.0
2024-05-22 14:40:00,75.0,75.01,74.97,74.97,8032.0,75.0,75.01,74.97,74.97,8032.0
2024-05-22 14:45:00,74.97,74.98,74.94,74.94,52999.0,74.97,74.98,74.94,74.94,52999.0
2024-05-22 14:50:00,74.93,74.94,74.84,74.89,21440.0,74.93,74.94,74.84,74.89,21440.0
2024-05-22 14:55:00,74.88,74.89,74.87,74.89,3161.0,74.88,74.89,74.87,74.89,3161.0
2024-05-22 15:00:00,74.9,74.9,74.85,74.87,3489.0,74.9,74.9,74.85,74.87,3489.0
2024-05-22 15:05:00,74.89,74.92,74.88,74.92,8279.0,74.89,74.92,74.88,74.92,8279.0
2024-05-22 15:10:00,74.92,74.92,74.82,74.83,20784.0,74.92,74.92,74.82,74.83,20784.0
2024-05-22 15:15:00,74.83,74.88,74.83,74.87,17193.0,74.83,74.88,74.83,74.87,17193.0
2024-05-22 15:20:00,74.87,74.87,74.85,74.85,7626.0,74.87,74.87,74.85,74.85,7626.0
2024-05-22 15:25:00,74.86,74.87,74.85,74.85,5059.0,74.86,74.87,74.85,74.85,5059.0
2024-05-22 15:30:00,74.85,74.87,74.85,74.86,3922.0,74.85,74.87,74.85,74.86,3922.0
2024-05-22 15:35:00,74.85,74.88,74.85,74.88,19568.0,74.85,74.88,74.85,74.88,19568.0
2024-05-22 15:40:00,74.88,74.92,74.88,74.89,95650.0,74.88,74.92,74.88,74.89,95650.0
2024-05-22 15:45:00,74.9,74.91,74.89,74.9,8715.0,74.9,74.91,74.89,74.9,8715.0
2024-05-22 15:50:00,74.9,74.91,74.86,74.88,26273.0,74.9,74.91,74.86,74.88,26273.0
2024-05-22 15:55:00,74.88,74.9,74.86,74.89,136935.0,74.88,74.9,74.86,74.89,136935.0
2024-05-23 09:30:00,75.96,76.16,75.96,76.16,64059.0,75.96,76.16,75.96,76.16,64059.0
2024-05-23 09:35:00,76.16,76.18,75.92,75.92,30387.0,76.16,76.18,75.92,75.92,30387.0
2024-05-23 09:40:00,75.92,76.04,75.88,76.03,40387.0,75.92,76.04,75.88,76.03,40387.0
2024-05-23 09:45:00,76.0,76.0,75.89,75.94,38939.0,76.0,76.0,75.89,75.94,38939.0
2024-05-23 09:50:00,75.93,75.93,75.61,75.7,91076.0,75.93,75.93,75.61,75.7,91076.0
2024-05-23 09:55:00,75.71,75.87,75.71,75.8,25563.0,75.71,75.87,75.71,75.8,25563.0
2024-05-23 10:00:00,75.8,75.86,75.64,75.7,27471.0,75.8,75.86,75.64,75.7,27471.0
2024-05-23 10:05:00,75.71,75.75,75.64,75.72,14252.0,75.71,75.75,75.64,75.72,14252.0
2024-05-23 10:10:00,75.71,75.74,75.5,75.52,36046.0,75.71,75.74,75.5,75.52,36046.0
2024-05-23 10:15:00,75.54,75.64,75.46,75.59,29269.0,75.54,75.64,75.46,75.59,29269.0
2024-05-23 10:20:00,75.6,75.64,75.52,75.58,14850.0,75.6,75.64,75.52,75.58,14850.0
2024-05-23 10:25:00,75.57,75.66,75.51,75.56,20436.0,75.57,75.66,75.51,75.56,20436.0
2024-05-23 10:30:00,75.56,75.56,75.29,75.33,38325.0,75.56,75.56,75.29,75.33,38325.0
2024-05-23 10:35:00,75.35,75.45,75.34,75.35,12873.0,75.35,75.45,75.34,75.35,12873.0
2024-05-23 10:40:00,75.33,75.34,75.23,75.23,16471.0,75.33,75.34,75.23,75.23,16471.0
2024-05-23 10:45:00,75.26,75.34,75.1,75.14,18883.0,75.26,75.34,75.1,75.14,18883.0
2024-05-23 10:50:00,75.13,75.15,74.97,75.02,53598.0,75.13,75.15,74.97,75.02,53598.0
2024-05-23 10:55:00,75.04,75.05,74.91,74.97,41918.0,75.04,75.05,74.91,74.97,41918.0
2024-05-23 11:00:00,74.99,75.18,74.93,75.12,18709.0,74.99,75.18,74.93,75.12,18709.0
2024-05-23 11:05:00,75.13,75.15,75.03,75.12,12700.0,75.13,75.15,75.03,75.12,12700.0
2024-05-23 11:10:00,75.09,75.11,74.81,74.83,24072.0,75.09,75.11,74.81,74.83,24072.0
2024-05-23 11:15:00,74.82,74.82,74.69,74.75,36671.0,74.82,74.82,74.69,74.75,36671.0
2024-05-23 11:20:00,74.79,74.92,74.65,74.72,27329.0,74.79,74.92,74.65,74.72,27329.0
2024-05-23 11:25:00,74.72,74.77,74.64,74.72,10748.0,74.72,74.77,74.64,74.72,10748.0
2024-05-23 11:30:00,74.73,74.75,74.57,74.61,16581.0,74.73,74.75,74.57,74.61,16581.0
2024-05-23 11:35:00,74.6,74.77,74.52,74.72,14235.0,74.6,74.77,74.52,74.72,14235.0
2024-05-23 11:40:00,74.71,74.85,74.69,74.77,10697.0,74.71,74.85,74.69,74.77,10697.0
2024-05-23 11:45:00,74.81,74.86,74.62,74.62,9852.0,74.81,74.86,74.62,74.62,9852.0
2024-05-23 11:50:00,74.61,74.61,74.48,74.48,24823.0,74.61,74.61,74.48,74.48,24823.0
2024-05-23 11:55:00,74.47,74.55,74.47,74.5,6410.0,74.47,74.55,74.47,74.5,6410.0
2024-05-23 12:00:00,74.5,74.52,74.4,74.5,18334.0,74.5,74.52,74.4,74.5,18334.0
2024-05-23 12:05:00,74.5,74.54,74.43,74.5,33023.0,74.5,74.54,74.43,74.5,33023.0
2024-05-23 12:10:00,74.48,74.62,74.48,74.6,15200.0,74.48,74.62,74.48,74.6,15200.0
2024-05-23 12:15:00,74.62,74.85,74.62,74.8,21126.0,74.62,74.85,74.62,74.8,21126.0
2024-05-23 12:20:00,74.81,74.93,74.77,74.83,9711.0,74.81,74.93,74.77,74.83,9711.0
2024-05-23 12:25:00,74.83,74.86,74.8,74.82,6554.0,74.83,74.86,74.8,74.82,6554.0
2024-05-23 12:30:00,74.81,74.9,74.8,74.9,6173.0,74.81,74.9,74.8,74.9,6173.0
2024-05-23 12:35:00,74.88,74.93,74.77,74.77,3801.0,74.88,74.93,74.77,74.77,3801.0
2024-05-23 12:40:00,74.78,74.83,74.67,74.67,5693.0,74.78,74.83,74.67,74.67,5693.0
2024-05-23 12:45:00,74.67,74.73,74.63,74.71,5804.0,74.67,74.73,74.63,74.71,5804.0
2024-05-23 12:50:00,74.71,74.77,74.55,74.57,22320.0,74.71,74.77,74.55,74.57,22320.0
2024-05-23 12:55:00,74.57,74.58,74.42,74.45,12238.0,74.57,74.58,74.42,74.45,12238.0
2024-05-23 13:00:00,74.43,74.46,74.37,74.4,37846.0,74.43,74.46,74.37,74.4,37846.0
2024-05-23 13:05:00,74.41,74.41,74.26,74.29,19296.0,74.41,74.41,74.26,74.29,19296.0
2024-05-23 13:10:00,74.28,74.33,74.26,74.26,11403.0,74.28,74.33,74.26,74.26,11403.0
2024-05-23 13:15:00,74.28,74.29,74.1,74.11,29117.0,74.28,74.29,74.1,74.11,29117.0
2024-05-23 13:20:00,74.1,74.27,74.1,74.26,15523.0,74.1,74.27,74.1,74.26,15523.0
2024-05-23 13:25:00,74.25,74.32,74.23,74.3,12274.0,74.25,74.32,74.23,74.3,12274.0
2024-05-23 13:30:00,74.33,74.38,74.25,74.29,5100.0,74.33,74.38,74.25,74.29,5100.0
2024-05-23 13:35:00,74.3,74.32,74.15,74.21,35765.0,74.3,74.32,74.15,74.21,35765.0
2024-05-23 13:40:00,74.2,74.32,74.2,74.3,8103.0,74.2,74.32,74.2,74.3,8103.0
2024-05-23 13:45:00,74.28,74.34,74.21,74.23,9037.0,74.28,74.34,74.21,74.23,9037.0
2024-05-23 13:50:00,74.26,74.29,74.17,74.2,5293.0,74.26,74.29,74.17,74.2,5293.0
2024-05-23 13:55:00,74.18,74.22,74.16,74.2,4761.0,74.18,74.22,74.16,74.2,4761.0
2024-05-23 14:00:00,74.21,74.23,74.1,74.1,8468.0,74.21,74.23,74.1,74.1,8468.0
2024-05-23 14:05:00,74.1,74.2,74.04,74.18,22244.0,74.1,74.2,74.04,74.18,22244.0
2024-05-23 14:10:00,74.18,74.3,74.13,74.27,11040.0,74.18,74.3,74.13,74.27,11040.0
2024-05-23 14:15:00,74.26,74.26,74.14,74.18,18286.0,74.26,74.26,74.14,74.18,18286.0
2024-05-23 14:20:00,74.15,74.21,74.12,74.15,13634.0,74.15,74.21,74.12,74.15,13634.0
2024-05-23 14:25:00,74.15,74.53,74.07,74.44,46182.0,74.15,74.53,74.07,74.44,46182.0
2024-05-23 14:30:00,74.44,74.51,74.42,74.49,11671.0,74.44,74.51,74.42,74.49,11671.0
2024-05-23 14:35:00,74.47,74.58,74.47,74.54,15596.0,74.47,74.58,74.47,74.54,15596.0
2024-05-23 14:40:00,74.52,74.57,74.52,74.52,6420.0,74.52,74.57,74.52,74.52,6420.0
2024-05-23 14:45:00,74.51,74.54,74.49,74.53,4873.0,74.51,74.54,74.49,74.53,4873.0
2024-05-23 14:50:00,74.53,74.54,74.5,74.52,8380.0,74.53,74.54,74.5,74.52,8380.0
2024-05-23 14:55:00,74.51,74.52,74.47,74.48,19222.0,74.51,74.52,74.47,74.48,19222.0
2024-05-23 15:00:00,74.48,74.52,74.43,74.45,11189.0,74.48,74.52,74.43,74.45,11189.0
2024-05-23 15:05:00,74.45,74.46,74.42,74.43,8707.0,74.45,74.46,74.42,74.43,8707.0
2024-05-23 15:10:00,74.42,74.44,74.39,74.42,4095.0,74.42,74.44,74.39,74.42,4095.0
2024-05-23 15:15:00,74.41,74.42,74.39,74.4,2499.0,74.41,74.42,74.39,74.4,2499.0
2024-05-23 15:20:00,74.4,74.4,74.36,74.38,12511.0,74.4,74.4,74.36,74.38,12511.0
2024-05-23 15:25:00,74.38,74.39,74.34,74.36,16032.0,74.38,74.39,74.34,74.36,16032.0
2024-05-23 15:30:00,74.37,74.42,74.37,74.41,7267.0,74.37,74.42,74.37,74.41,7267.0
2024-05-23 15:35:00,74.42,74.44,74.4,74.43,10046.0,74.42,74.44,74.4,74.43,10046.0
2024-05-23 15:40:00,74.43,74.49,74.42,74.48,21553.0,74.43,74.49,74.42,74.48,21553.0
2024-05-23 15:45:00,74.47,74.47,74.4,74.4,27550.0,74.47,74.47,74.4,74.4,27550.0
2024-05-23 15:50:00,74.41,74.47,74.4,74.47,8540.0,74.41,74.47,74.4,74.47,8540.0
2024-05-23 15:55:00,74.47,74.49,74.44,74.46,49277.0,74.47,74.49,74.44,74.46,49277.0
2024-05-24 09:30:00,74.88,75.08,74.88,74.91,19474.0,74.88,75.08,74.88,74.91,19474.0
2024-05-24 09:35:00,74.93,74.94,74.79,74.8,9400.0,74.93,74.94,74.79,74.8,9400.0
2024-05-24 09:40:00,74.81,75.01,74.78,74.95,15218.0,74.81,75.01,74.78,74.95,15218.0
2024-05-24 09:45:00,74.9,75.09,74.89,75.09,9747.0,74.9,75.09,74.89,75.09,9747.0
2024-05-24 09:50:00,75.1,75.1,74.96,74.99,12890.0,75.1,75.1,74.96,74.99,12890.0
2024-05-24 09:55:00,75.01,75.05,74.92,74.92,26064.0,75.01,75.05,74.92,74.92,26064.0
2024-05-24 10:00:00,74.94,75.08,74.94,75.06,12459.0,74.94,75.08,74.94,75.06,12459.0
2024-05-24 10:05:00,75.12,75.15,75.0,75.06,15024.0,75.12,75.15,75.0,75.06,15024.0
2024-05-24 10:10:00,75.07,75.16,75.0,75.03,17065.0,75.07,75.16,75.0,75.03,17065.0
2024-05-24 10:15:00,75.03,75.18,75.0,75.17,11332.0,75.03,75.18,75.0,75.17,11332.0
2024-05-24 10:20:00,75.16,75.21,75.09,75.09,17600.0,75.16,75.21,75.09,75.09,17600.0
2024-05-24 10:25:00,75.08,75.13,75.05,75.06,12013.0,75.08,75.13,75.05,75.06,12013.0
2024-05-24 10:30:00,75.07,75.13,75.07,75.13,6600.0,75.07,75.13,75.07,75.13,6600.0
2024-05-24 10:35:00,75.12,75.14,74.95,74.96,11899.0,75.12,75.14,74.95,74.96,11899.0
2024-05-24 10:40:00,74.96,75.05,74.96,75.02,10522.0,74.96,75.05,74.96,75.02,10522.0
2024-05-24 10:45:00,75.02,75.02,74.89,74.89,8580.0,75.02,75.02,74.89,74.89,8580.0
2024-05-24 10:50:00,74.91,75.12,74.88,75.04,16779.0,74.91,75.12,74.88,75.04,16779.0
2024-05-24 10:55:00,75.05,75.07,74.97,75.0,17937.0,75.05,75.07,74.97,75.0,17937.0
2024-05-24 11:00:00,75.01,75.07,74.93,75.03,17111.0,75.01,75.07,74.93,75.03,17111.0
2024-05-24 11:05:00,75.03,75.05,74.92,74.94,9783.0,75.03,75.05,74.92,74.94,9783.0
2024-05-24 11:10:00,74.92,74.92,74.75,74.81,24719.0,74.92,74.92,74.75,74.81,24719.0
2024-05-24 11:15:00,74.8,74.89,74.73,74.84,8139.0,74.8,74.89,74.73,74.84,8139.0
2024-05-24 11:20:00,74.87,74.87,74.73,74.78,12524.0,74.87,74.87,74.73,74.78,12524.0
2024-05-24 11:25:00,74.77,74.97,74.77,74.87,26195.0,74.77,74.97,74.77,74.87,26195.0
2024-05-24 11:30:00,74.87,75.14,74.87,75.09,25392.0,74.87,75.14,74.87,75.09,25392.0
2024-05-24 11:35:00,75.09,75.14,75.01,75.13,7754.0,75.09,75.14,75.01,75.13,7754.0
2024-05-24 11:40:00,75.14,75.28,75.12,75.22,27617.0,75.14,75.28,75.12,75.22,27617.0
2024-05-24 11:45:00,75.27,75.3,75.2,75.25,11413.0,75.27,75.3,75.2,75.25,11413.0
2024-05-24 11:50:00,75.25,75.35,75.25,75.29,10120.0,75.25,75.35,75.25,75.29,10120.0
2024-05-24 11:55:00,75.3,75.36,75.3,75.33,6493.0,75.3,75.36,75.3,75.33,6493.0
2024-05-24 12:00:00,75.32,75.32,75.21,75.23,10891.0,75.32,75.32,75.21,75.23,10891.0
2024-05-24 12:05:00,75.24,75.24,75.13,75.13,4286.0,75.24,75.24,75.13,75.13,4286.0
2024-05-24 12:10:00,75.14,75.23,75.13,75.23,8356.0,75.14,75.23,75.13,75.23,8356.0
2024-05-24 12:15:00,75.22,75.28,75.21,75.27,3122.0,75.22,75.28,75.21,75.27,3122.0
2024-05-24 12:20:00,75.26,75.28,75.23,75.28,5815.0,75.26,75.28,75.23,75.28,5815.0
2024-05-24 12:25:00,75.26,75.31,75.24,75.27,2147.0,75.26,75.31,75.24,75.27,2147.0
2024-05-24 12:30:00,75.23,75.33,75.23,75.33,11099.0,75.23,75.33,75.23,75.33,11099.0
2024-05-24 12:35:00,75.33,75.34,75.25,75.3,6129.0,75.33,75.34,75.25,75.3,6129.0
2024-05-24 12:40:00,75.29,75.29,75.22,75.23,2150.0,75.29,75.29,75.22,75.23,2150.0
2024-05-24 12:45:00,75.26,75.33,75.26,75.33,6800.0,75.26,75.33,75.26,75.33,6800.0
2024-05-24 12:50:00,75.34,75.41,75.33,75.4,9314.0,75.34,75.41,75.33,75.4,9314.0
2024-05-24 12:55:00,75.38,75.39,75.33,75.34,1174.0,75.38,75.39,75.33,75.34,1174.0
2024-05-24 13:00:00,75.31,75.35,75.28,75.35,4705.0,75.31,75.35,75.28,75.35,4705.0
2024-05-24 13:05:00,75.36,75.4,75.36,75.38,2928.0,75.36,75.4,75.36,75.38,2928.0
2024-05-24 13:10:00,75.39,75.44,75.39,75.42,9272.0,75.39,75.44,75.39,75.42,9272.0
2024-05-24 13:15:00,75.41,75.44,75.38,75.44,6516.0,75.41,75.44,75.38,75.44,6516.0
2024-05-24 13:20:00,75.42,75.43,75.39,75.43,11962.0,75.42,75.43,75.39,75.43,11962.0
2024-05-24 13:25:00,75.41,75.46,75.4,75.44,8781.0,75.41,75.46,75.4,75.44,8781.0
2024-05-24 13:30:00,75.43,75.43,75.35,75.35,7000.0,75.43,75.43,75.35,75.35,7000.0
2024-05-24 13:35:00,75.36,75.4,75.35,75.39,7665.0,75.36,75.4,75.35,75.39,7665.0
2024-05-24 13:40:00,75.4,75.4,75.31,75.36,22261.0,75.4,75.4,75.31,75.36,22261.0
2024-05-24 13:45:00,75.38,75.38,75.34,75.37,24507.0,75.38,75.38,75.34,75.37,24507.0
2024-05-24 13:50:00,75.36,75.38,75.34,75.34,2952.0,75.36,75.38,75.34,75.34,2952.0
2024-05-24 13:55:00,75.32,75.37,75.32,75.35,5955.0,75.32,75.37,75.32,75.35,5955.0
2024-05-24 14:00:00,75.36,75.47,75.36,75.42,14382.0,75.36,75.47,75.36,75.42,14382.0
2024-05-24 14:05:00,75.43,75.49,75.43,75.46,5304.0,75.43,75.49,75.43,75.46,5304.0
2024-05-24 14:10:00,75.45,75.46,75.4,75.46,5996.0,75.45,75.46,75.4,75.46,5996.0
2024-05-24 14:15:00,75.47,75.53,75.47,75.53,8264.0,75.47,75.53,75.47,75.53,8264.0
2024-05-24 14:20:00,75.55,75.6,75.51,75.58,20701.0,75.55,75.6,75.51,75.58,20701.0
2024-05-24 14:25:00,75.57,75.57,75.23,75.25,38455.0,75.57,75.57,75.23,75.25,38455.0
2024-05-24 14:30:00,75.28,75.31,75.24,75.3,7987.0,75.28,75.31,75.24,75.3,7987.0
2024-05-24 14:35:00,75.3,75.43,75.29,75.43,11549.0,75.3,75.43,75.29,75.43,11549.0
2024-05-24 14:40:00,75.44,75.48,75.44,75.45,9950.0,75.44,75.48,75.44,75.45,9950.0
2024-05-24 14:45:00,75.45,75.45,75.38,75.4,8149.0,75.45,75.45,75.38,75.4,8149.0
2024-05-24 14:50:00,75.4,75.44,75.39,75.43,34479.0,75.4,75.44,75.39,75.43,34479.0
2024-05-24 14:55:00,75.44,75.46,75.41,75.41,34254.0,75.44,75.46,75.41,75.41,34254.0
2024-05-24 15:00:00,75.38,75.38,75.3,75.3,48320.0,75.38,75.38,75.3,75.3,48320.0
2024-05-24 15:05:00,75.33,75.34,75.33,75.34,2481.0,75.33,75.34,75.33,75.34,2481.0
2024-05-24 15:10:00,75.33,75.35,75.32,75.34,2695.0,75.33,75.35,75.32,75.34,2695.0
2024-05-24 15:15:00,75.33,75.33,75.32,75.33,2800.0,75.33,75.33,75.32,75.33,2800.0
2024-05-24 15:20:00,75.32,75.33,75.31,75.31,3455.0,75.32,75.33,75.31,75.31,3455.0
2024-05-24 15:25:00,75.31,75.32,75.3,75.31,439.0,75.31,75.32,75.3,75.31,439.0
2024-05-24 15:30:00,75.3,75.35,75.3,75.35,3904.0,75.3,75.35,75.3,75.35,3904.0
2024-05-24 15:35:00,75.34,75.34,75.31,75.33,1300.0,75.34,75.34,75.31,75.33,1300.0
2024-05-24 15:40:00,75.32,75.33,75.29,75.31,10457.0,75.32,75.33,75.29,75.31,10457.0
2024-05-24 15:45:00,75.31,75.33,75.3,75.3,7950.0,75.31,75.33,75.3,75.3,7950.0
2024-05-24 15:50:00,75.31,75.34,75.31,75.33,5938.0,75.31,75.34,75.31,75.33,5938.0
2024-05-24 15:55:00,75.33,75.35,75.32,75.34,37948.0,75.33,75.35,75.32,75.34,37948.0
2024-05-28 09:30:00,76.76,76.99,76.76,76.89,135303.0,76.76,76.99,76.76,76.89,135303.0
2024-05-28 09:35:00,76.89,76.97,76.72,76.79,46444.0,76.89,76.97,76.72,76.79,46444.0
2024-05-28 09:40:00,76.8,76.92,76.77,76.89,17921.0,76.8,76.92,76.77,76.89,17921.0
2024-05-28 09:45:00,76.86,76.88,76.76,76.83,15627.0,76.86,76.88,76.76,76.83,15627.0
2024-05-28 09:50:00,76.83,76.93,76.83,76.88,25748.0,76.83,76.93,76.83,76.88,25748.0
2024-05-28 09:55:00,76.9,76.93,76.73,76.75,15218.0,76.9,76.93,76.73,76.75,15218.0
2024-05-28 10:00:00,76.75,76.8,76.66,76.69,19610.0,76.75,76.8,76.66,76.69,19610.0
2024-05-28 10:05:00,76.7,76.7,76.57,76.6,32304.0,76.7,76.7,76.57,76.6,32304.0
2024-05-28 10:10:00,76.61,76.69,76.57,76.69,10052.0,76.61,76.69,76.57,76.69,10052.0
2024-05-28 10:15:00,76.71,76.91,76.7,76.89,16237.0,76.71,76.91,76.7,76.89,16237.0
2024-05-28 10:20:00,76.9,76.97,76.85,76.96,14174.0,76.9,76.97,76.85,76.96,14174.0
2024-05-28 10:25:00,76.97,76.99,76.93,76.94,16093.0,76.97,76.99,76.93,76.94,16093.0
2024-05-28 10:30:00,76.93,77.04,76.93,77.02,39739.0,76.93,77.04,76.93,77.02,39739.0
2024-05-28 10:35:00,77.03,77.04,76.95,76.96,16561.0,77.03,77.04,76.95,76.96,16561.0
2024-05-28 10:40:00,76.95,76.97,76.89,76.94,14798.0,76.95,76.97,76.89,76.94,14798.0
2024-05-28 10:45:00,76.95,77.03,76.95,77.01,20850.0,76.95,77.03,76.95,77.01,20850.0
2024-05-28 10:50:00,77.01,77.08,77.0,77.01,34007.0,77.01,77.08,77.0,77.01,34007.0
2024-05-28 10:55:00,77.03,77.04,76.89,76.94,11952.0,77.03,77.04,76.89,76.94,11952.0
2024-05-28 11:00:00,76.96,77.05,76.93,77.02,9951.0,76.96,77.05,76.93,77.02,9951.0
2024-05-28 11:05:00,77.02,77.07,76.99,77.04,24131.0,77.02,77.07,76.99,77.04,24131.0
2024-05-28 11:10:00,77.04,77.07,77.0,77.06,10533.0,77.04,77.07,77.0,77.06,10533.0
2024-05-28 11:15:00,77.06,77.11,77.03,77.11,18527.0,77.06,77.11,77.03,77.11,18527.0
2024-05-28 11:20:00,77.13,77.27,77.13,77.2,28248.0,77.13,77.27,77.13,77.2,28248.0
2024-05-28 11:25:00,77.21,77.24,77.12,77.13,24329.0,77.21,77.24,77.12,77.13,24329.0
2024-05-28 11:30:00,77.14,77.17,77.1,77.12,11670.0,77.14,77.17,77.1,77.12,11670.0
2024-05-28 11:35:00,77.12,77.22,77.11,77.21,7059.0,77.12,77.22,77.11,77.21,7059.0
2024-05-28 11:40:00,77.22,77.25,77.19,77.24,21629.0,77.22,77.25,77.19,77.24,21629.0
2024-05-28 11:45:00,77.24,77.28,77.24,77.26,27057.0,77.24,77.28,77.24,77.26,27057.0
2024-05-28 11:50:00,77.26,77.29,77.24,77.28,67486.0,77.26,77.29,77.24,77.28,67486.0
2024-05-28 11:55:00,77.27,77.3,77.25,77.29,15723.0,77.27,77.3,77.25,77.29,15723.0
2024-05-28 12:00:00,77.29,77.32,77.24,77.26,22515.0,77.29,77.32,77.24,77.26,22515.0
2024-05-28 12:05:00,77.26,77.26,77.2,77.21,7864.0,77.26,77.26,77.2,77.21,7864.0
2024-05-28 12:10:00,77.21,77.21,77.16,77.2,5152.0,77.21,77.21,77.16,77.2,5152.0
2024-05-28 12:15:00,77.21,77.28,77.2,77.27,8000.0,77.21,77.28,77.2,77.27,8000.0
2024-05-28 12:20:00,77.26,77.26,77.22,77.24,12904.0,77.26,77.26,77.22,77.24,12904.0
2024-05-28 12:25:00,77.26,77.26,77.22,77.23,6246.0,77.26,77.26,77.22,77.23,6246.0
2024-05-28 12:30:00,77.24,77.3,77.24,77.3,10073.0,77.24,77.3,77.24,77.3,10073.0
2024-05-28 12:35:00,77.32,77.34,77.31,77.31,4681.0,77.32,77.34,77.31,77.31,4681.0
2024-05-28 12:40:00,77.34,77.35,77.32,77.33,6650.0,77.34,77.35,77.32,77.33,6650.0
2024-05-28 12:45:00,77.32,77.39,77.32,77.38,7330.0,77.32,77.39,77.32,77.38,7330.0
2024-05-28 12:50:00,77.4,77.42,77.36,77.39,22853.0,77.4,77.42,77.36,77.39,22853.0
2024-05-28 12:55:00,77.39,77.39,77.34,77.35,5052.0,77.39,77.39,77.34,77.35,5052.0
2024-05-28 13:00:00,77.34,77.35,77.29,77.3,9668.0,77.34,77.35,77.29,77.3,9668.0
2024-05-28 13:05:00,77.3,77.31,77.23,77.25,19963.0,77.3,77.31,77.23,77.25,19963.0
2024-05-28 13:10:00,77.23,77.28,77.22,77.27,5278.0,77.23,77.28,77.22,77.27,5278.0
2024-05-28 13:15:00,77.26,77.3,77.23,77.3,10247.0,77.26,77.3,77.23,77.3,10247.0
2024-05-28 13:20:00,77.3,77.39,77.3,77.37,31728.0,77.3,77.39,77.3,77.37,31728.0
2024-05-28 13:25:00,77.35,77.39,77.33,77.36,9254.0,77.35,77.39,77.33,77.36,9254.0
2024-05-28 13:30:00,77.35,77.35,77.24,77.27,10754.0,77.35,77.35,77.24,77.27,10754.0
2024-05-28 13:35:00,77.27,77.35,77.27,77.34,5648.0,77.27,77.35,77.27,77.34,5648.0
2024-05-28 13:40:00,77.35,77.37,77.31,77.31,10902.0,77.35,77.37,77.31,77.31,10902.0
2024-05-28 13:45:00,77.31,77.32,77.24,77.26,12685.0,77.31,77.32,77.24,77.26,12685.0
2024-05-28 13:50:00,77.25,77.25,77.19,77.24,9295.0,77.25,77.25,77.19,77.24,9295.0
2024-05-28 13:55:00,77.24,77.26,77.2,77.22,17592.0,77.24,77.26,77.2,77.22,17592.0
2024-05-28 14:00:00,77.22,77.24,77.17,77.18,14297.0,77.22,77.24,77.17,77.18,14297.0
2024-05-28 14:05:00,77.19,77.21,77.15,77.21,10597.0,77.19,77.21,77.15,77.21,10597.0
2024-05-28 14:10:00,77.22,77.25,77.16,77.18,10068.0,77.22,77.25,77.16,77.18,10068.0
2024-05-28 14:15:00,77.17,77.22,77.15,77.19,50535.0,77.17,77.22,77.15,77.19,50535.0
2024-05-28 14:20:00,77.2,77.26,77.16,77.25,29700.0,77.2,77.26,77.16,77.25,29700.0
2024-05-28 14:25:00,77.25,77.42,77.24,77.42,65216.0,77.25,77.42,77.24,77.42,65216.0
2024-05-28 14:30:00,77.41,77.52,77.4,77.51,54097.0,77.41,77.52,77.4,77.51,54097.0
2024-05-28 14:35:00,77.51,77.54,77.51,77.52,25572.0,77.51,77.54,77.51,77.52,25572.0
2024-05-28 14:40:00,77.53,77.58,77.53,77.58,20326.0,77.53,77.58,77.53,77.58,20326.0
2024-05-28 14:45:00,77.58,77.61,77.57,77.58,10420.0,77.58,77.61,77.57,77.58,10420.0
2024-05-28 14:50:00,77.58,77.69,77.58,77.67,40639.0,77.58,77.69,77.58,77.67,40639.0
2024-05-28 14:55:00,77.67,77.7,77.66,77.67,10996.0,77.67,77.7,77.66,77.67,10996.0
2024-05-28 15:00:00,77.68,77.72,77.68,77.71,9147.0,77.68,77.72,77.68,77.71,9147.0
2024-05-28 15:05:00,77.72,77.72,77.64,77.65,34758.0,77.72,77.72,77.64,77.65,34758.0
2024-05-28 15:10:00,77.66,77.68,77.65,77.67,14943.0,77.66,77.68,77.65,77.67,14943.0
2024-05-28 15:15:00,77.68,77.72,77.67,77.71,50845.0,77.68,77.72,77.67,77.71,50845.0
2024-05-28 15:20:00,77.72,77.77,77.71,77.76,32520.0,77.72,77.77,77.71,77.76,32520.0
2024-05-28 15:25:00,77.77,77.78,77.73,77.77,18731.0,77.77,77.78,77.73,77.77,18731.0
2024-05-28 15:30:00,77.76,77.77,77.74,77.74,19945.0,77.76,77.77,77.74,77.74,19945.0
2024-05-28 15:35:00,77.73,77.74,77.7,77.71,26404.0,77.73,77.74,77.7,77.71,26404.0
2024-05-28 15:40:00,77.72,77.74,77.7,77.73,18729.0,77.72,77.74,77.7,77.73,18729.0
2024-05-28 15:45:00,77.73,77.76,77.72,77.73,14640.0,77.73,77.76,77.72,77.73,14640.0
2024-05-28 15:50:00,77.73,77.73,77.66,77.66,43608.0,77.73,77.73,77.66,77.66,43608.0
2024-05-28 15:55:00,77.67,77.69,77.65,77.68,179324.0,77.67,77.69,77.65,77.68,179324.0
2024-05-29 09:30:00,77.66,77.67,77.55,77.55,26484.0,77.66,77.67,77.55,77.55,26484.0
2024-05-29 09:35:00,77.56,77.57,77.44,77.51,32562.0,77.56,77.57,77.44,77.51,32562.0
2024-05-29 09:40:00,77.51,77.51,77.37,77.37,45522.0,77.51,77.51,77.37,77.37,45522.0
2024-05-29 09:45:00,77.37,77.42,77.14,77.24,46958.0,77.37,77.42,77.14,77.24,46958.0
2024-05-29 09:50:00,77.22,77.34,77.21,77.29,22677.0,77.22,77.34,77.21,77.29,22677.0
2024-05-29 09:55:00,77.31,77.31,77.21,77.29,10871.0,77.31,77.31,77.21,77.29,10871.0
2024-05-29 10:00:00,77.28,77.54,77.23,77.42,191537.0,77.28,77.54,77.23,77.42,191537.0
2024-05-29 10:05:00,77.43,77.43,77.3,77.39,14235.0,77.43,77.43,77.3,77.39,14235.0
2024-05-29 10:10:00,77.38,77.4,77.31,77.33,9150.0,77.38,77.4,77.31,77.33,9150.0
2024-05-29 10:15:00,77.32,77.37,77.22,77.24,14142.0,77.32,77.37,77.22,77.24,14142.0
2024-05-29 10:20:00,77.23,77.29,77.21,77.26,12814.0,77.23,77.29,77.21,77.26,12814.0
2024-05-29 10:25:00,77.26,77.31,77.18,77.18,12232.0,77.26,77.31,77.18,77.18,12232.0
2024-05-29 10:30:00,77.2,77.2,77.08,77.19,31743.0,77.2,77.2,77.08,77.19,31743.0
2024-05-29 10:35:00,77.17,77.33,77.15,77.32,34131.0,77.17,77.33,77.15,77.32,34131.0
2024-05-29 10:40:00,77.35,77.38,77.15,77.18,14115.0,77.35,77.38,77.15,77.18,14115.0
2024-05-29 10:45:00,77.16,77.17,77.09,77.1,11469.0,77.16,77.17,77.09,77.1,11469.0
2024-05-29 10:50:00,77.09,77.15,77.06,77.07,18111.0,77.09,77.15,77.06,77.07,18111.0
2024-05-29 10:55:00,77.06,77.11,76.85,77.05,63336.0,77.06,77.11,76.85,77.05,63336.0
2024-05-29 11:00:00,77.05,77.06,76.93,76.96,10366.0,77.05,77.06,76.93,76.96,10366.0
2024-05-29 11:05:00,76.95,77.04,76.89,77.04,20420.0,76.95,77.04,76.89,77.04,20420.0
2024-05-29 11:10:00,77.02,77.13,77.0,77.13,11972.0,77.02,77.13,77.0,77.13,11972.0
2024-05-29 11:15:00,77.13,77.24,77.12,77.2,10999.0,77.13,77.24,77.12,77.2,10999.0
2024-05-29 11:20:00,77.2,77.21,76.99,76.99,8178.0,77.2,77.21,76.99,76.99,8178.0
2024-05-29 11:25:00,77.01,77.08,76.93,76.95,10915.0,77.01,77.08,76.93,76.95,10915.0
2024-05-29 11:30:00,76.95,77.01,76.91,76.95,5546.0,76.95,77.01,76.91,76.95,5546.0
2024-05-29 11:35:00,76.98,76.99,76.86,76.87,6153.0,76.98,76.99,76.86,76.87,6153.0
2024-05-29 11:40:00,76.87,76.88,76.82,76.84,6894.0,76.87,76.88,76.82,76.84,6894.0
2024-05-29 11:45:00,76.83,76.83,76.75,76.8,17578.0,76.83,76.83,76.75,76.8,17578.0
2024-05-29 11:50:00,76.81,76.82,76.72,76.77,6131.0,76.81,76.82,76.72,76.77,6131.0
2024-05-29 11:55:00,76.79,76.87,76.78,76.83,18345.0,76.79,76.87,76.78,76.83,18345.0
2024-05-29 12:00:00,76.81,76.88,76.79,76.83,10854.0,76.81,76.88,76.79,76.83,10854.0
2024-05-29 12:05:00,76.88,76.88,76.82,76.83,4496.0,76.88,76.88,76.82,76.83,4496.0
2024-05-29 12:10:00,76.84,76.85,76.8,76.8,2770.0,76.84,76.85,76.8,76.8,2770.0
2024-05-29 12:15:00,76.8,76.83,76.77,76.83,3370.0,76.8,76.83,76.77,76.83,3370.0
2024-05-29 12:20:00,76.85,76.92,76.85,76.88,8041.0,76.85,76.92,76.85,76.88,8041.0
2024-05-29 12:25:00,76.88,76.89,76.82,76.82,4337.0,76.88,76.89,76.82,76.82,4337.0
2024-05-29 12:30:00,76.83,76.85,76.79,76.85,2715.0,76.83,76.85,76.79,76.85,2715.0
2024-05-29 12:35:00,76.84,76.84,76.77,76.79,4076.0,76.84,76.84,76.77,76.79,4076.0
2024-05-29 12:40:00,76.77,76.77,76.71,76.75,9467.0,76.77,76.77,76.71,76.75,9467.0
2024-05-29 12:45:00,76.79,76.87,76.78,76.83,13601.0,76.79,76.87,76.78,76.83,13601.0
2024-05-29 12:50:00,76.83,76.85,76.79,76.79,10340.0,76.83,76.85,76.79,76.79,10340.0
2024-05-29 12:55:00,76.78,76.82,76.78,76.8,11892.0,76.78,76.82,76.78,76.8,11892.0
2024-05-29 13:00:00,76.79,76.84,76.79,76.83,5878.0,76.79,76.84,76.79,76.83,5878.0
2024-05-29 13:05:00,76.83,76.85,76.79,76.79,3596.0,76.83,76.85,76.79,76.79,3596.0
2024-05-29 13:10:00,76.8,76.82,76.8,76.81,3507.0,76.8,76.82,76.8,76.81,3507.0
2024-05-29 13:15:00,76.82,76.83,76.77,76.83,1800.0,76.82,76.83,76.77,76.83,1800.0
2024-05-29 13:20:00,76.83,76.83,76.79,76.82,2355.0,76.83,76.83,76.79,76.82,2355.0
2024-05-29 13:25:00,76.81,76.82,76.78,76.79,6722.0,76.81,76.82,76.78,76.79,6722.0
2024-05-29 13:30:00,76.78,76.84,76.78,76.83,3855.0,76.78,76.84,76.78,76.83,3855.0
2024-05-29 13:35:00,76.82,76.9,76.81,76.89,11287.0,76.82,76.9,76.81,76.89,11287.0
2024-05-29 13:40:00,76.91,76.91,76.87,76.88,7674.0,76.91,76.91,76.87,76.88,7674.0
2024-05-29 13:45:00,76.88,76.99,76.88,76.96,19522.0,76.88,76.99,76.88,76.96,19522.0
2024-05-29 13:50:00,76.95,76.96,76.87,76.9,15259.0,76.95,76.96,76.87,76.9,15259.0
2024-05-29 13:55:00,76.89,76.95,76.89,76.9,21771.0,76.89,76.95,76.89,76.9,21771.0
2024-05-29 14:00:00,76.91,76.98,76.91,76.93,54432.0,76.91,76.98,76.91,76.93,54432.0
2024-05-29 14:05:00,76.92,76.92,76.88,76.91,3270.0,76.92,76.92,76.88,76.91,3270.0
2024-05-29 14:10:00,76.9,76.9,76.85,76.88,2618.0,76.9,76.9,76.85,76.88,2618.0
2024-05-29 14:15:00,76.87,76.98,76.86,76.97,6624.0,76.87,76.98,76.86,76.97,6624.0
2024-05-29 14:20:00,76.96,76.96,76.84,76.84,12115.0,76.96,76.96,76.84,76.84,12115.0
2024-05-29 14:25:00,76.84,76.88,76.77,76.78,22005.0,76.84,76.88,76.77,76.78,22005.0
2024-05-29 14:30:00,76.82,76.84,76.78,76.81,7394.0,76.82,76.84,76.78,76.81,7394.0
2024-05-29 14:35:00,76.8,76.8,76.69,76.72,17460.0,76.8,76.8,76.69,76.72,17460.0
2024-05-29 14:40:00,76.7,76.72,76.65,76.66,6704.0,76.7,76.72,76.65,76.66,6704.0
2024-05-29 14:45:00,76.65,76.66,76.62,76.63,8711.0,76.65,76.66,76.62,76.63,8711.0
2024-05-29 14:50:00,76.62,76.68,76.62,76.66,3002.0,76.62,76.68,76.62,76.66,3002.0
2024-05-29 14:55:00,76.64,76.67,76.64,76.65,4568.0,76.64,76.67,76.64,76.65,4568.0
2024-05-29 15:00:00,76.67,76.67,76.62,76.62,6860.0,76.67,76.67,76.62,76.62,6860.0
2024-05-29 15:05:00,76.62,76.63,76.6,76.63,3710.0,76.62,76.63,76.6,76.63,3710.0
2024-05-29 15:10:00,76.63,76.65,76.62,76.64,7375.0,76.63,76.65,76.62,76.64,7375.0
2024-05-29 15:15:00,76.64,76.67,76.64,76.65,4244.0,76.64,76.67,76.64,76.65,4244.0
2024-05-29 15:20:00,76.64,76.65,76.63,76.63,5000.0,76.64,76.65,76.63,76.63,5000.0
2024-05-29 15:25:00,76.62,76.63,76.6,76.61,9125.0,76.62,76.63,76.6,76.61,9125.0
2024-05-29 15:30:00,76.62,76.64,76.62,76.64,5768.0,76.62,76.64,76.62,76.64,5768.0
2024-05-29 15:35:00,76.64,76.68,76.64,76.67,8937.0,76.64,76.68,76.64,76.67,8937.0
2024-05-29 15:40:00,76.67,76.69,76.64,76.67,29636.0,76.67,76.69,76.64,76.67,29636.0
2024-05-29 15:45:00,76.68,76.69,76.62,76.63,21222.0,76.68,76.69,76.62,76.63,21222.0
2024-05-29 15:50:00,76.64,76.64,76.57,76.6,20275.0,76.64,76.64,76.57,76.6,20275.0
2024-05-29 15:55:00,76.61,76.61,76.56,76.59,76015.0,76.61,76.61,76.56,76.59,76015.0
2024-05-30 09:30:00,76.05,76.36,76.01,76.19,46741.0,76.05,76.36,76.01,76.19,46741.0
2024-05-30 09:35:00,76.24,76.41,76.24,76.37,29695.0,76.24,76.41,76.24,76.37,29695.0
2024-05-30 09:40:00,76.39,76.51,76.36,76.37,20030.0,76.39,76.51,76.36,76.37,20030.0
2024-05-30 09:45:00,76.42,76.57,76.41,76.55,12295.0,76.42,76.57,76.41,76.55,12295.0
2024-05-30 09:50:00,76.52,76.52,76.4,76.44,7300.0,76.52,76.52,76.4,76.44,7300.0
2024-05-30 09:55:00,76.45,76.58,76.45,76.56,10037.0,76.45,76.58,76.45,76.56,10037.0
2024-05-30 10:00:00,76.59,76.59,76.46,76.57,36790.0,76.59,76.59,76.46,76.57,36790.0
2024-05-30 10:05:00,76.58,76.72,76.54,76.67,15754.0,76.58,76.72,76.54,76.67,15754.0
2024-05-30 10:10:00,76.65,76.66,76.42,76.52,15733.0,76.65,76.66,76.42,76.52,15733.0
2024-05-30 10:15:00,76.54,76.59,76.45,76.52,14102.0,76.54,76.59,76.45,76.52,14102.0
2024-05-30 10:20:00,76.5,76.59,76.45,76.57,3467.0,76.5,76.59,76.45,76.57,3467.0
2024-05-30 10:25:00,76.55,76.56,76.49,76.53,7991.0,76.55,76.56,76.49,76.53,7991.0
2024-05-30 10:30:00,76.47,76.48,76.35,76.4,23095.0,76.47,76.48,76.35,76.4,23095.0
2024-05-30 10:35:00,76.41,76.43,76.22,76.23,25739.0,76.41,76.43,76.22,76.23,25739.0
2024-05-30 10:40:00,76.24,76.3,76.16,76.25,8383.0,76.24,76.3,76.16,76.25,8383.0
2024-05-30 10:45:00,76.21,76.3,76.18,76.28,7027.0,76.21,76.3,76.18,76.28,7027.0
2024-05-30 10:50:00,76.26,76.35,76.24,76.26,5148.0,76.26,76.35,76.24,76.26,5148.0
2024-05-30 10:55:00,76.28,76.54,76.27,76.39,54529.0,76.28,76.54,76.27,76.39,54529.0
2024-05-30 11:00:00,76.38,76.53,76.1,76.11,72595.0,76.38,76.53,76.1,76.11,72595.0
2024-05-30 11:05:00,76.07,76.67,76.04,76.59,105359.0,76.07,76.67,76.04,76.59,105359.0
2024-05-30 11:10:00,76.61,76.63,76.45,76.52,41375.0,76.61,76.63,76.45,76.52,41375.0
2024-05-30 11:15:00,76.45,76.53,76.39,76.39,20817.0,76.45,76.53,76.39,76.39,20817.0
2024-05-30 11:20:00,76.36,76.39,76.22,76.28,20620.0,76.36,76.39,76.22,76.28,20620.0
2024-05-30 11:25:00,76.23,76.23,76.05,76.08,64799.0,76.23,76.23,76.05,76.08,64799.0
2024-05-30 11:30:00,76.03,76.03,75.94,76.01,29958.0,76.03,76.03,75.94,76.01,29958.0
2024-05-30 11:35:00,76.0,76.06,75.79,75.9,57326.0,76.0,76.06,75.79,75.9,57326.0
2024-05-30 11:40:00,75.87,75.88,75.7,75.75,25164.0,75.87,75.88,75.7,75.75,25164.0
2024-05-30 11:45:00,75.75,75.81,75.68,75.69,9295.0,75.75,75.81,75.68,75.69,9295.0
2024-05-30 11:50:00,75.7,75.86,75.69,75.84,10298.0,75.7,75.86,75.69,75.84,10298.0
2024-05-30 11:55:00,75.86,76.04,75.85,75.91,31476.0,75.86,76.04,75.85,75.91,31476.0
2024-05-30 12:00:00,75.9,75.92,75.72,75.78,15376.0,75.9,75.92,75.72,75.78,15376.0
2024-05-30 12:05:00,75.79,75.94,75.79,75.9,16350.0,75.79,75.94,75.79,75.9,16350.0
2024-05-30 12:10:00,75.86,75.91,75.84,75.87,3230.0,75.86,75.91,75.84,75.87,3230.0
2024-05-30 12:15:00,75.85,75.93,75.75,75.75,35130.0,75.85,75.93,75.75,75.75,35130.0
2024-05-30 12:20:00,75.75,75.8,75.65,75.65,12617.0,75.75,75.8,75.65,75.65,12617.0
2024-05-30 12:25:00,75.68,75.7,75.57,75.58,16886.0,75.68,75.7,75.57,75.58,16886.0
2024-05-30 12:30:00,75.58,75.69,75.54,75.67,33941.0,75.58,75.69,75.54,75.67,33941.0
2024-05-30 12:35:00,75.67,75.74,75.61,75.71,33331.0,75.67,75.74,75.61,75.71,33331.0
2024-05-30 12:40:00,75.71,75.72,75.62,75.62,11744.0,75.71,75.72,75.62,75.62,11744.0
2024-05-30 12:45:00,75.63,75.65,75.59,75.59,3427.0,75.63,75.65,75.59,75.59,3427.0
2024-05-30 12:50:00,75.61,75.77,75.46,75.58,335281.0,75.61,75.77,75.46,75.58,335281.0
2024-05-30 12:55:00,75.56,75.6,75.5,75.53,7995.0,75.56,75.6,75.5,75.53,7995.0
2024-05-30 13:00:00,75.53,75.58,75.44,75.44,16529.0,75.53,75.58,75.44,75.44,16529.0
2024-05-30 13:05:00,75.46,75.47,75.39,75.41,8987.0,75.46,75.47,75.39,75.41,8987.0
2024-05-30 13:10:00,75.4,75.43,75.38,75.4,11900.0,75.4,75.43,75.38,75.4,11900.0
2024-05-30 13:15:00,75.39,75.4,75.25,75.37,13827.0,75.39,75.4,75.25,75.37,13827.0
2024-05-30 13:20:00,75.37,75.48,75.32,75.48,10814.0,75.37,75.48,75.32,75.48,10814.0
2024-05-30 13:25:00,75.5,75.5,75.35,75.36,38922.0,75.5,75.5,75.35,75.36,38922.0
2024-05-30 13:30:00,75.37,75.43,75.32,75.32,11637.0,75.37,75.43,75.32,75.32,11637.0
2024-05-30 13:35:00,75.33,75.4,75.3,75.32,3251.0,75.33,75.4,75.3,75.32,3251.0
2024-05-30 13:40:00,75.33,75.4,75.31,75.37,7869.0,75.33,75.4,75.31,75.37,7869.0
2024-05-30 13:45:00,75.37,75.39,75.33,75.37,8294.0,75.37,75.39,75.33,75.37,8294.0
2024-05-30 13:50:00,75.39,75.42,75.34,75.39,7626.0,75.39,75.42,75.34,75.39,7626.0
2024-05-30 13:55:00,75.41,75.43,75.31,75.33,6929.0,75.41,75.43,75.31,75.33,6929.0
2024-05-30 14:00:00,75.34,75.57,75.34,75.52,40913.0,75.34,75.57,75.34,75.52,40913.0
2024-05-30 14:05:00,75.54,75.62,75.54,75.57,12337.0,75.54,75.62,75.54,75.57,12337.0
2024-05-30 14:10:00,75.57,75.66,75.56,75.63,12595.0,75.57,75.66,75.56,75.63,12595.0
2024-05-30 14:15:00,75.62,75.7,75.57,75.62,7040.0,75.62,75.7,75.57,75.62,7040.0
2024-05-30 14:20:00,75.64,75.66,75.45,75.6,19300.0,75.64,75.66,75.45,75.6,19300.0
2024-05-30 14:25:00,75.59,75.7,75.41,75.55,55769.0,75.59,75.7,75.41,75.55,55769.0
2024-05-30 14:30:00,75.56,75.65,75.55,75.55,11702.0,75.56,75.65,75.55,75.55,11702.0
2024-05-30 14:35:00,75.55,75.64,75.55,75.59,9152.0,75.55,75.64,75.55,75.59,9152.0
2024-05-30 14:40:00,75.58,75.64,75.57,75.62,7200.0,75.58,75.64,75.57,75.62,7200.0
2024-05-30 14:45:00,75.61,75.64,75.57,75.6,13813.0,75.61,75.64,75.57,75.6,13813.0
2024-05-30 14:50:00,75.59,75.64,75.57,75.64,2450.0,75.59,75.64,75.57,75.64,2450.0
2024-05-30 14:55:00,75.62,75.63,75.59,75.63,2200.0,75.62,75.63,75.59,75.63,2200.0
2024-05-30 15:00:00,75.64,75.64,75.59,75.61,5482.0,75.64,75.64,75.59,75.61,5482.0
2024-05-30 15:05:00,75.6,75.62,75.58,75.62,1863.0,75.6,75.62,75.58,75.62,1863.0
2024-05-30 15:10:00,75.64,75.64,75.61,75.63,5549.0,75.64,75.64,75.61,75.63,5549.0
2024-05-30 15:15:00,75.63,75.63,75.61,75.62,4111.0,75.63,75.63,75.61,75.62,4111.0
2024-05-30 15:20:00,75.61,75.61,75.57,75.57,8085.0,75.61,75.61,75.57,75.57,8085.0
2024-05-30 15:25:00,75.56,75.56,75.53,75.54,6817.0,75.56,75.56,75.53,75.54,6817.0
2024-05-30 15:30:00,75.53,75.58,75.53,75.56,22031.0,75.53,75.58,75.53,75.56,22031.0
2024-05-30 15:35:00,75.55,75.55,75.45,75.45,22789.0,75.55,75.55,75.45,75.45,22789.0
2024-05-30 15:40:00,75.45,75.48,75.45,75.48,9548.0,75.45,75.48,75.45,75.48,9548.0
2024-05-30 15:45:00,75.48,75.51,75.47,75.49,33509.0,75.48,75.51,75.47,75.49,33509.0
2024-05-30 15:50:00,75.49,75.5,75.47,75.5,36660.0,75.49,75.5,75.47,75.5,36660.0
2024-05-30 15:55:00,75.5,75.54,75.49,75.52,90661.0,75.5,75.54,75.49,75.52,90661.0
2024-05-31 09:30:00,75.63,75.68,75.57,75.63,15623.0,75.63,75.68,75.57,75.63,15623.0
2024-05-31 09:35:00,75.68,75.8,75.64,75.68,19112.0,75.68,75.8,75.64,75.68,19112.0
2024-05-31 09:40:00,75.7,75.84,75.68,75.75,8706.0,75.7,75.84,75.68,75.75,8706.0
2024-05-31 09:45:00,75.73,75.81,75.66,75.7,7200.0,75.73,75.81,75.66,75.7,7200.0
2024-05-31 09:50:00,75.64,75.69,75.46,75.46,10303.0,75.64,75.69,75.46,75.46,10303.0
2024-05-31 09:55:00,75.48,75.49,75.44,75.46,36307.0,75.48,75.49,75.44,75.46,36307.0
2024-05-31 10:00:00,75.48,75.51,75.4,75.43,9105.0,75.48,75.51,75.4,75.43,9105.0
2024-05-31 10:05:00,75.42,75.53,75.42,75.42,12208.0,75.42,75.53,75.42,75.42,12208.0
2024-05-31 10:10:00,75.4,75.46,75.18,75.19,33965.0,75.4,75.46,75.18,75.19,33965.0
2024-05-31 10:15:00,75.2,75.31,75.16,75.29,15073.0,75.2,75.31,75.16,75.29,15073.0
2024-05-31 10:20:00,75.28,75.28,75.11,75.11,18247.0,75.28,75.28,75.11,75.11,18247.0
2024-05-31 10:25:00,75.11,75.3,75.11,75.21,10139.0,75.11,75.3,75.11,75.21,10139.0
2024-05-31 10:30:00,75.16,75.32,75.15,75.25,10626.0,75.16,75.32,75.15,75.25,10626.0
2024-05-31 10:35:00,75.21,75.24,75.1,75.23,66431.0,75.21,75.24,75.1,75.23,66431.0
2024-05-31 10:40:00,75.21,75.31,75.18,75.18,13671.0,75.21,75.31,75.18,75.18,13671.0
2024-05-31 10:45:00,75.16,75.22,74.97,74.99,99829.0,75.16,75.22,74.97,74.99,99829.0
2024-05-31 10:50:00,75.0,75.01,74.89,74.95,19883.0,75.0,75.01,74.89,74.95,19883.0
2024-05-31 10:55:00,74.95,75.01,74.88,74.89,14912.0,74.95,75.01,74.88,74.89,14912.0
2024-05-31 11:00:00,74.87,74.93,74.82,74.84,70034.0,74.87,74.93,74.82,74.84,70034.0
2024-05-31 11:05:00,74.84,75.06,74.83,75.06,20886.0,74.84,75.06,74.83,75.06,20886.0
2024-05-31 11:10:00,75.05,75.15,74.98,75.15,16478.0,75.05,75.15,74.98,75.15,16478.0
2024-05-31 11:15:00,75.11,75.11,74.91,74.91,12128.0,75.11,75.11,74.91,74.91,12128.0
2024-05-31 11:20:00,74.91,74.91,74.83,74.88,7441.0,74.91,74.91,74.83,74.88,7441.0
2024-05-31 11:25:00,74.9,75.03,74.89,74.97,12909.0,74.9,75.03,74.89,74.97,12909.0
2024-05-31 11:30:00,74.97,75.0,74.89,74.89,18592.0,74.97,75.0,74.89,74.89,18592.0
2024-05-31 11:35:00,74.89,74.91,74.71,74.71,51329.0,74.89,74.91,74.71,74.71,51329.0
2024-05-31 11:40:00,74.71,74.76,74.65,74.66,15405.0,74.71,74.76,74.65,74.66,15405.0
2024-05-31 11:45:00,74.64,74.64,74.33,74.41,61532.0,74.64,74.64,74.33,74.41,61532.0
2024-05-31 11:50:00,74.41,74.52,74.41,74.51,6506.0,74.41,74.52,74.41,74.51,6506.0
2024-05-31 11:55:00,74.52,74.61,74.49,74.58,8266.0,74.52,74.61,74.49,74.58,8266.0
2024-05-31 12:00:00,74.57,74.78,74.48,74.78,13446.0,74.57,74.78,74.48,74.78,13446.0
2024-05-31 12:05:00,74.8,74.92,74.8,74.87,27641.0,74.8,74.92,74.8,74.87,27641.0
2024-05-31 12:10:00,74.86,75.09,74.86,75.06,45237.0,74.86,75.09,74.86,75.06,45237.0
2024-05-31 12:15:00,75.06,75.2,75.04,75.17,31412.0,75.06,75.2,75.04,75.17,31412.0
2024-05-31 12:20:00,75.15,75.16,75.06,75.08,6717.0,75.15,75.16,75.06,75.08,6717.0
2024-05-31 12:25:00,75.09,75.11,74.97,75.08,8982.0,75.09,75.11,74.97,75.08,8982.0
2024-05-31 12:30:00,75.09,75.09,74.88,74.88,12481.0,75.09,75.09,74.88,74.88,12481.0
2024-05-31 12:35:00,74.86,74.87,74.8,74.87,4900.0,74.86,74.87,74.8,74.87,4900.0
2024-05-31 12:40:00,74.88,74.94,74.88,74.91,4732.0,74.88,74.94,74.88,74.91,4732.0
2024-05-31 12:45:00,74.87,74.91,74.8,74.9,5235.0,74.87,74.91,74.8,74.9,5235.0
2024-05-31 12:50:00,74.89,74.97,74.86,74.96,7434.0,74.89,74.97,74.86,74.96,7434.0
2024-05-31 12:55:00,74.99,75.04,74.97,75.03,5466.0,74.99,75.04,74.97,75.03,5466.0
2024-05-31 13:00:00,74.99,74.99,74.92,74.98,3999.0,74.99,74.99,74.92,74.98,3999.0
2024-05-31 13:05:00,74.98,75.04,74.95,75.01,14066.0,74.98,75.04,74.95,75.01,14066.0
2024-05-31 13:10:00,75.0,75.0,74.91,74.96,20182.0,75.0,75.0,74.91,74.96,20182.0
2024-05-31 13:15:00,74.94,74.94,74.88,74.93,12082.0,74.94,74.94,74.88,74.93,12082.0
2024-05-31 13:20:00,74.98,74.98,74.86,74.86,7363.0,74.98,74.98,74.86,74.86,7363.0
2024-05-31 13:25:00,74.84,74.85,74.76,74.83,12131.0,74.84,74.85,74.76,74.83,12131.0
2024-05-31 13:30:00,74.86,74.9,74.8,74.8,45491.0,74.86,74.9,74.8,74.8,45491.0
2024-05-31 13:35:00,74.81,74.87,74.8,74.87,4330.0,74.81,74.87,74.8,74.87,4330.0
2024-05-31 13:40:00,74.83,75.02,74.81,74.96,12824.0,74.83,75.02,74.81,74.96,12824.0
2024-05-31 13:45:00,74.93,74.93,74.8,74.8,8793.0,74.93,74.93,74.8,74.8,8793.0
2024-05-31 13:50:00,74.78,74.81,74.77,74.81,3200.0,74.78,74.81,74.77,74.81,3200.0
2024-05-31 13:55:00,74.81,74.86,74.73,74.75,26489.0,74.81,74.86,74.73,74.75,26489.0
2024-05-31 14:00:00,74.74,74.87,74.74,74.87,5157.0,74.74,74.87,74.74,74.87,5157.0
2024-05-31 14:05:00,74.86,74.94,74.73,74.94,42163.0,74.86,74.94,74.73,74.94,42163.0
2024-05-31 14:10:00,74.95,74.95,74.74,74.79,22631.0,74.95,74.95,74.74,74.79,22631.0
2024-05-31 14:15:00,74.78,74.87,74.76,74.84,11085.0,74.78,74.87,74.76,74.84,11085.0
2024-05-31 14:20:00,74.84,74.98,74.84,74.88,26597.0,74.84,74.98,74.84,74.88,26597.0
2024-05-31 14:25:00,74.87,74.9,74.58,74.64,40349.0,74.87,74.9,74.58,74.64,40349.0
2024-05-31 14:30:00,74.66,74.73,74.62,74.66,12952.0,74.66,74.73,74.62,74.66,12952.0
2024-05-31 14:35:00,74.68,74.7,74.59,74.64,20284.0,74.68,74.7,74.59,74.64,20284.0
2024-05-31 14:40:00,74.65,74.65,74.55,74.57,15596.0,74.65,74.65,74.55,74.57,15596.0
2024-05-31 14:45:00,74.57,74.7,74.57,74.7,13292.0,74.57,74.7,74.57,74.7,13292.0
2024-05-31 14:50:00,74.7,74.72,74.68,74.7,12017.0,74.7,74.72,74.68,74.7,12017.0
2024-05-31 14:55:00,74.69,74.74,74.67,74.73,6587.0,74.69,74.74,74.67,74.73,6587.0
2024-05-31 15:00:00,74.73,74.75,74.7,74.72,9731.0,74.73,74.75,74.7,74.72,9731.0
2024-05-31 15:05:00,74.73,74.73,74.7,74.72,1984.0,74.73,74.73,74.7,74.72,1984.0
2024-05-31 15:10:00,74.73,74.75,74.7,74.74,16743.0,74.73,74.75,74.7,74.74,16743.0
2024-05-31 15:15:00,74.74,74.79,74.71,74.74,15045.0,74.74,74.79,74.71,74.74,15045.0
2024-05-31 15:20:00,74.75,74.77,74.72,74.74,22877.0,74.75,74.77,74.72,74.74,22877.0
2024-05-31 15:25:00,74.74,74.74,74.7,74.71,8426.0,74.74,74.74,74.7,74.71,8426.0
2024-05-31 15:30:00,74.72,74.76,74.72,74.75,16780.0,74.72,74.76,74.72,74.75,16780.0
2024-05-31 15:35:00,74.75,74.78,74.74,74.76,13823.0,74.75,74.78,74.74,74.76,13823.0
2024-05-31 15:40:00,74.76,74.76,74.73,74.75,15958.0,74.76,74.76,74.73,74.75,15958.0
2024-05-31 15:45:00,74.75,74.77,74.73,74.77,36060.0,74.75,74.77,74.73,74.77,36060.0
2024-05-31 15:50:00,74.77,74.78,74.75,74.78,67687.0,74.77,74.78,74.75,74.78,67687.0
2024-05-31 15:55:00,74.78,74.84,74.77,74.84,159378.0,74.78,74.84,74.77,74.84,159378.0
2024-06-03 09:30:00,73.94,73.94,73.74,73.77,100857.0,73.94,73.94,73.74,73.77,100857.0
2024-06-03 09:35:00,73.76,73.8,73.59,73.63,208863.0,73.76,73.8,73.59,73.63,208863.0
2024-06-03 09:40:00,73.64,73.71,73.42,73.53,488314.0,73.64,73.71,73.42,73.53,488314.0
2024-06-03 09:45:00,73.52,73.52,73.04,73.04,136933.0,73.52,73.52,73.04,73.04,136933.0
2024-06-03 09:50:00,73.05,73.11,72.69,72.69,171047.0,73.05,73.11,72.69,72.69,171047.0
2024-06-03 09:55:00,72.69,72.9,72.58,72.74,166900.0,72.69,72.9,72.58,72.74,166900.0
2024-06-03 10:00:00,72.65,72.65,72.27,72.31,205770.0,72.65,72.65,72.27,72.31,205770.0
2024-06-03 10:05:00,72.31,73.03,72.23,72.91,149492.0,72.31,73.03,72.23,72.91,149492.0
2024-06-03 10:10:00,72.88,73.05,72.78,72.78,66452.0,72.88,73.05,72.78,72.78,66452.0
2024-06-03 10:15:00,72.76,73.0,72.62,72.73,37071.0,72.76,73.0,72.62,72.73,37071.0
2024-06-03 10:20:00,72.78,72.78,72.4,72.45,83196.0,72.78,72.78,72.4,72.45,83196.0
2024-06-03 10:25:00,72.46,72.59,72.36,72.37,26523.0,72.46,72.59,72.36,72.37,26523.0
2024-06-03 10:30:00,72.42,72.43,72.13,72.13,34522.0,72.42,72.43,72.13,72.13,34522.0
2024-06-03 10:35:00,72.15,72.31,72.1,72.29,27457.0,72.15,72.31,72.1,72.29,27457.0
2024-06-03 10:40:00,72.28,72.6,72.28,72.55,52167.0,72.28,72.6,72.28,72.55,52167.0
2024-06-03 10:45:00,72.57,72.74,72.42,72.69,44753.0,72.57,72.74,72.42,72.69,44753.0
2024-06-03 10:50:00,72.7,72.75,72.3,72.31,40963.0,72.7,72.75,72.3,72.31,40963.0
2024-06-03 10:55:00,72.32,72.34,72.13,72.23,29506.0,72.32,72.34,72.13,72.23,29506.0
2024-06-03 11:00:00,72.23,72.23,72.06,72.15,33570.0,72.23,72.23,72.06,72.15,33570.0
2024-06-03 11:05:00,72.13,72.29,72.01,72.23,31330.0,72.13,72.29,72.01,72.23,31330.0
2024-06-03 11:10:00,72.2,72.2,71.97,72.08,50136.0,72.2,72.2,71.97,72.08,50136.0
2024-06-03 11:15:00,72.08,72.28,71.96,72.23,47729.0,72.08,72.28,71.96,72.23,47729.0
2024-06-03 11:20:00,72.23,72.25,72.03,72.03,30106.0,72.23,72.25,72.03,72.03,30106.0
2024-06-03 11:25:00,72.05,72.08,72.0,72.01,39393.0,72.05,72.08,72.0,72.01,39393.0
2024-06-03 11:30:00,72.03,72.07,71.96,71.99,45838.0,72.03,72.07,71.96,71.99,45838.0
2024-06-03 11:35:00,71.98,72.12,71.91,72.11,42913.0,71.98,72.12,71.91,72.11,42913.0
2024-06-03 11:40:00,72.09,72.14,72.0,72.05,27829.0,72.09,72.14,72.0,72.05,27829.0
2024-06-03 11:45:00,72.04,72.04,71.83,71.86,96961.0,72.04,72.04,71.83,71.86,96961.0
2024-06-03 11:50:00,71.87,71.99,71.82,71.95,234615.0,71.87,71.99,71.82,71.95,234615.0
2024-06-03 11:55:00,71.96,72.14,71.9,72.08,73938.0,71.96,72.14,71.9,72.08,73938.0
2024-06-03 12:00:00,72.09,72.17,72.05,72.14,16617.0,72.09,72.17,72.05,72.14,16617.0
2024-06-03 12:05:00,72.14,72.19,72.07,72.15,12376.0,72.14,72.19,72.07,72.15,12376.0
2024-06-03 12:10:00,72.18,72.39,72.18,72.31,34766.0,72.18,72.39,72.18,72.31,34766.0
2024-06-03 12:15:00,72.3,72.32,72.11,72.11,16763.0,72.3,72.32,72.11,72.11,16763.0
2024-06-03 12:20:00,72.12,72.14,71.98,72.04,20376.0,72.12,72.14,71.98,72.04,20376.0
2024-06-03 12:25:00,72.03,72.07,72.02,72.06,13787.0,72.03,72.07,72.02,72.06,13787.0
2024-06-03 12:30:00,72.06,72.09,71.92,71.94,17851.0,72.06,72.09,71.92,71.94,17851.0
2024-06-03 12:35:00,71.94,72.06,71.92,72.03,14071.0,71.94,72.06,71.92,72.03,14071.0
2024-06-03 12:40:00,72.05,72.1,72.0,72.0,9464.0,72.05,72.1,72.0,72.0,9464.0
2024-06-03 12:45:00,72.0,72.11,71.98,72.08,9850.0,72.0,72.11,71.98,72.08,9850.0
2024-06-03 12:50:00,72.07,72.07,71.91,71.91,23565.0,72.07,72.07,71.91,71.91,23565.0
2024-06-03 12:55:00,71.93,72.03,71.91,71.99,12578.0,71.93,72.03,71.91,71.99,12578.0
2024-06-03 13:00:00,71.97,72.03,71.92,71.93,8592.0,71.97,72.03,71.92,71.93,8592.0
2024-06-03 13:05:00,71.94,72.02,71.92,71.94,16222.0,71.94,72.02,71.92,71.94,16222.0
2024-06-03 13:10:00,71.93,71.94,71.89,71.92,33898.0,71.93,71.94,71.89,71.92,33898.0
2024-06-03 13:15:00,71.92,71.95,71.89,71.94,34966.0,71.92,71.95,71.89,71.94,34966.0
2024-06-03 13:20:00,71.94,71.94,71.88,71.91,76608.0,71.94,71.94,71.88,71.91,76608.0
2024-06-03 13:25:00,71.9,71.93,71.86,71.91,88439.0,71.9,71.93,71.86,71.91,88439.0
2024-06-03 13:30:00,71.92,71.92,71.87,71.89,13858.0,71.92,71.92,71.87,71.89,13858.0
2024-06-03 13:35:00,71.89,71.9,71.84,71.9,28093.0,71.89,71.9,71.84,71.9,28093.0
2024-06-03 13:40:00,71.89,72.05,71.89,72.05,8284.0,71.89,72.05,71.89,72.05,8284.0
2024-06-03 13:45:00,72.03,72.03,71.86,71.93,9033.0,72.03,72.03,71.86,71.93,9033.0
2024-06-03 13:50:00,71.93,71.95,71.84,71.85,12312.0,71.93,71.95,71.84,71.85,12312.0
2024-06-03 13:55:00,71.84,71.86,71.83,71.86,19686.0,71.84,71.86,71.83,71.86,19686.0
2024-06-03 14:00:00,71.87,72.0,71.87,71.98,18069.0,71.87,72.0,71.87,71.98,18069.0
2024-06-03 14:05:00,71.98,71.98,71.79,71.8,29122.0,71.98,71.98,71.79,71.8,29122.0
2024-06-03 14:10:00,71.84,71.85,71.76,71.81,33510.0,71.84,71.85,71.76,71.81,33510.0
2024-06-03 14:15:00,71.81,71.98,71.81,71.96,29161.0,71.81,71.98,71.81,71.96,29161.0
2024-06-03 14:20:00,71.97,71.99,71.84,71.84,64873.0,71.97,71.99,71.84,71.84,64873.0
2024-06-03 14:25:00,71.86,72.03,71.8,72.01,116745.0,71.86,72.03,71.8,72.01,116745.0
2024-06-03 14:30:00,72.01,72.09,71.92,71.92,264130.0,72.01,72.09,71.92,71.92,264130.0
2024-06-03 14:35:00,71.92,71.94,71.85,71.88,85469.0,71.92,71.94,71.85,71.88,85469.0
2024-06-03 14:40:00,71.88,71.92,71.85,71.91,21198.0,71.88,71.92,71.85,71.91,21198.0
2024-06-03 14:45:00,71.91,71.97,71.86,71.89,14443.0,71.91,71.97,71.86,71.89,14443.0
2024-06-03 14:50:00,71.88,71.91,71.84,71.84,14380.0,71.88,71.91,71.84,71.84,14380.0
2024-06-03 14:55:00,71.87,71.9,71.86,71.87,6819.0,71.87,71.9,71.86,71.87,6819.0
2024-06-03 15:00:00,71.87,71.92,71.85,71.86,14095.0,71.87,71.92,71.85,71.86,14095.0
2024-06-03 15:05:00,71.87,71.9,71.86,71.9,19060.0,71.87,71.9,71.86,71.9,19060.0
2024-06-03 15:10:00,71.91,71.92,71.89,71.91,9211.0,71.91,71.92,71.89,71.91,9211.0
2024-06-03 15:15:00,71.91,71.93,71.9,71.91,27780.0,71.91,71.93,71.9,71.91,27780.0
2024-06-03 15:20:00,71.91,71.92,71.82,71.82,124629.0,71.91,71.92,71.82,71.82,124629.0
2024-06-03 15:25:00,71.83,71.87,71.78,71.78,47445.0,71.83,71.87,71.78,71.78,47445.0
2024-06-03 15:30:00,71.79,71.84,71.79,71.84,12511.0,71.79,71.84,71.79,71.84,12511.0
2024-06-03 15:35:00,71.83,71.84,71.81,71.83,17949.0,71.83,71.84,71.81,71.83,17949.0
2024-06-03 15:40:00,71.83,71.84,71.81,71.81,23756.0,71.83,71.84,71.81,71.81,23756.0
2024-06-03 15:45:00,71.81,71.83,71.77,71.79,101914.0,71.81,71.83,71.77,71.79,101914.0
2024-06-03 15:50:00,71.79,71.79,71.76,71.78,126873.0,71.79,71.79,71.76,71.78,126873.0
2024-06-03 15:55:00,71.79,71.84,71.78,71.81,341679.0,71.79,71.84,71.78,71.81,341679.0
2024-06-04 09:30:00,70.96,70.97,70.73,70.73,105169.0,70.96,70.97,70.73,70.73,105169.0
2024-06-04 09:35:00,70.72,70.98,70.71,70.91,53021.0,70.72,70.98,70.71,70.91,53021.0
2024-06-04 09:40:00,70.94,70.95,70.85,70.93,26314.0,70.94,70.95,70.85,70.93,26314.0
2024-06-04 09:45:00,70.92,70.92,70.64,70.7,60190.0,70.92,70.92,70.64,70.7,60190.0
2024-06-04 09:50:00,70.69,70.7,70.46,70.53,82562.0,70.69,70.7,70.46,70.53,82562.0
2024-06-04 09:55:00,70.52,70.56,70.45,70.45,12546.0,70.52,70.56,70.45,70.45,12546.0
2024-06-04 10:00:00,70.45,70.78,70.44,70.64,47528.0,70.45,70.78,70.44,70.64,47528.0
2024-06-04 10:05:00,70.65,70.69,70.55,70.6,39763.0,70.65,70.69,70.55,70.6,39763.0
2024-06-04 10:10:00,70.6,70.95,70.58,70.94,32991.0,70.6,70.95,70.58,70.94,32991.0
2024-06-04 10:15:00,70.94,71.19,70.94,71.18,36980.0,70.94,71.19,70.94,71.18,36980.0
2024-06-04 10:20:00,71.2,71.25,71.08,71.12,19960.0,71.2,71.25,71.08,71.12,19960.0
2024-06-04 10:25:00,71.14,71.22,71.05,71.06,14311.0,71.14,71.22,71.05,71.06,14311.0
2024-06-04 10:30:00,71.09,71.1,70.82,70.82,25328.0,71.09,71.1,70.82,70.82,25328.0
2024-06-04 10:35:00,70.85,70.88,70.71,70.73,36171.0,70.85,70.88,70.71,70.73,36171.0
2024-06-04 10:40:00,70.78,70.82,70.74,70.81,25356.0,70.78,70.82,70.74,70.81,25356.0
2024-06-04 10:45:00,70.8,70.8,70.58,70.61,40183.0,70.8,70.8,70.58,70.61,40183.0
2024-06-04 10:50:00,70.63,70.94,70.62,70.82,48354.0,70.63,70.94,70.62,70.82,48354.0
2024-06-04 10:55:00,70.89,70.89,70.71,70.72,47076.0,70.89,70.89,70.71,70.72,47076.0
2024-06-04 11:00:00,70.73,70.74,70.62,70.65,34811.0,70.73,70.74,70.62,70.65,34811.0
2024-06-04 11:05:00,70.65,70.87,70.61,70.81,40976.0,70.65,70.87,70.61,70.81,40976.0
2024-06-04 11:10:00,70.82,71.12,70.81,71.09,22834.0,70.82,71.12,70.81,71.09,22834.0
2024-06-04 11:15:00,71.08,71.41,71.08,71.37,67222.0,71.08,71.41,71.08,71.37,67222.0
2024-06-04 11:20:00,71.37,71.4,71.0,71.07,45017.0,71.37,71.4,71.0,71.07,45017.0
2024-06-04 11:25:00,71.09,71.15,71.03,71.15,30617.0,71.09,71.15,71.03,71.15,30617.0
2024-06-04 11:30:00,71.18,71.18,71.08,71.09,29025.0,71.18,71.18,71.08,71.09,29025.0
2024-06-04 11:35:00,71.09,71.09,70.95,71.01,26908.0,71.09,71.09,70.95,71.01,26908.0
2024-06-04 11:40:00,71.01,71.01,70.79,70.86,21662.0,71.01,71.01,70.79,70.86,21662.0
2024-06-04 11:45:00,70.86,70.87,70.75,70.78,15410.0,70.86,70.87,70.75,70.78,15410.0
2024-06-04 11:50:00,70.78,70.86,70.72,70.84,49732.0,70.78,70.86,70.72,70.84,49732.0
2024-06-04 11:55:00,70.84,70.85,70.76,70.8,30081.0,70.84,70.85,70.76,70.8,30081.0
2024-06-04 12:00:00,70.83,70.92,70.83,70.9,19037.0,70.83,70.92,70.83,70.9,19037.0
2024-06-04 12:05:00,70.88,70.96,70.85,70.95,20476.0,70.88,70.96,70.85,70.95,20476.0
2024-06-04 12:10:00,71.0,71.15,71.0,71.13,19080.0,71.0,71.15,71.0,71.13,19080.0
2024-06-04 12:15:00,71.11,71.13,71.08,71.13,6245.0,71.11,71.13,71.08,71.13,6245.0
2024-06-04 12:20:00,71.16,71.19,70.98,71.16,16973.0,71.16,71.19,70.98,71.16,16973.0
2024-06-04 12:25:00,71.17,71.36,71.17,71.32,36769.0,71.17,71.36,71.17,71.32,36769.0
2024-06-04 12:30:00,71.31,71.32,71.14,71.14,8267.0,71.31,71.32,71.14,71.14,8267.0
2024-06-04 12:35:00,71.12,71.23,71.11,71.14,47721.0,71.12,71.23,71.11,71.14,47721.0
2024-06-04 12:40:00,71.14,71.14,71.03,71.04,14109.0,71.14,71.14,71.03,71.04,14109.0
2024-06-04 12:45:00,71.04,71.14,71.04,71.11,3228.0,71.04,71.14,71.04,71.11,3228.0
2024-06-04 12:50:00,71.09,71.09,71.05,71.05,3804.0,71.09,71.09,71.05,71.05,3804.0
2024-06-04 12:55:00,71.06,71.06,70.98,70.99,10232.0,71.06,71.06,70.98,70.99,10232.0
2024-06-04 13:00:00,71.0,71.2,71.0,71.15,4374.0,71.0,71.2,71.0,71.15,4374.0
2024-06-04 13:05:00,71.15,71.24,71.13,71.22,6935.0,71.15,71.24,71.13,71.22,6935.0
2024-06-04 13:10:00,71.23,71.28,71.22,71.27,5110.0,71.23,71.28,71.22,71.27,5110.0
2024-06-04 13:15:00,71.28,71.29,71.21,71.27,5836.0,71.28,71.29,71.21,71.27,5836.0
2024-06-04 13:20:00,71.27,71.38,71.24,71.35,13053.0,71.27,71.38,71.24,71.35,13053.0
2024-06-04 13:25:00,71.35,71.37,71.31,71.33,63385.0,71.35,71.37,71.31,71.33,63385.0
2024-06-04 13:30:00,71.33,71.45,71.33,71.43,24810.0,71.33,71.45,71.33,71.43,24810.0
2024-06-04 13:35:00,71.42,71.42,71.29,71.31,9766.0,71.42,71.42,71.29,71.31,9766.0
2024-06-04 13:40:00,71.36,71.4,71.36,71.4,5510.0,71.36,71.4,71.36,71.4,5510.0
2024-06-04 13:45:00,71.4,71.42,71.36,71.41,4511.0,71.4,71.42,71.36,71.41,4511.0
2024-06-04 13:50:00,71.4,71.4,71.32,71.34,15015.0,71.4,71.4,71.32,71.34,15015.0
2024-06-04 13:55:00,71.36,71.44,71.36,71.43,14707.0,71.36,71.44,71.36,71.43,14707.0
2024-06-04 14:00:00,71.42,71.43,71.36,71.41,19276.0,71.42,71.43,71.36,71.41,19276.0
2024-06-04 14:05:00,71.43,71.43,71.31,71.34,4829.0,71.43,71.43,71.31,71.34,4829.0
2024-06-04 14:10:00,71.33,71.33,71.25,71.31,7615.0,71.33,71.33,71.25,71.31,7615.0
2024-06-04 14:15:00,71.33,71.33,71.14,71.17,25845.0,71.33,71.33,71.14,71.17,25845.0
2024-06-04 14:20:00,71.18,71.3,71.16,71.28,20915.0,71.18,71.3,71.16,71.28,20915.0
2024-06-04 14:25:00,71.27,71.28,70.98,71.04,64190.0,71.27,71.28,70.98,71.04,64190.0
2024-06-04 14:30:00,71.06,71.15,71.05,71.14,71615.0,71.06,71.15,71.05,71.14,71615.0
2024-06-04 14:35:00,71.15,71.15,71.08,71.11,18651.0,71.15,71.15,71.08,71.11,18651.0
2024-06-04 14:40:00,71.11,71.14,71.11,71.14,8130.0,71.11,71.14,71.11,71.14,8130.0
2024-06-04 14:45:00,71.15,71.24,71.15,71.23,5676.0,71.15,71.24,71.15,71.23,5676.0
2024-06-04 14:50:00,71.25,71.25,71.17,71.17,5199.0,71.25,71.25,71.17,71.17,5199.0
2024-06-04 14:55:00,71.18,71.2,71.18,71.2,2067.0,71.18,71.2,71.18,71.2,2067.0
2024-06-04 15:00:00,71.19,71.19,71.07,71.09,3471.0,71.19,71.19,71.07,71.09,3471.0
2024-06-04 15:05:00,71.08,71.08,71.05,71.07,5619.0,71.08,71.08,71.05,71.07,5619.0
2024-06-04 15:10:00,71.07,71.09,71.06,71.09,4410.0,71.07,71.09,71.06,71.09,4410.0
2024-06-04 15:15:00,71.08,71.13,71.04,71.05,11001.0,71.08,71.13,71.04,71.05,11001.0
2024-06-04 15:20:00,71.06,71.1,71.06,71.09,3589.0,71.06,71.1,71.06,71.09,3589.0
2024-06-04 15:25:00,71.1,71.14,71.1,71.12,5626.0,71.1,71.14,71.1,71.12,5626.0
2024-06-04 15:30:00,71.12,71.14,71.1,71.12,7121.0,71.12,71.14,71.1,71.12,7121.0
2024-06-04 15:35:00,71.12,71.12,71.06,71.08,30109.0,71.12,71.12,71.06,71.08,30109.0
2024-06-04 15:40:00,71.08,71.09,71.07,71.09,7888.0,71.08,71.09,71.07,71.09,7888.0
2024-06-04 15:45:00,71.09,71.09,71.07,71.09,10947.0,71.09,71.09,71.07,71.09,10947.0
2024-06-04 15:50:00,71.09,71.13,71.08,71.11,18943.0,71.09,71.13,71.08,71.11,18943.0
2024-06-04 15:55:00,71.11,71.12,71.08,71.08,63819.0,71.11,71.12,71.08,71.08,63819.0
2024-06-05 09:30:00,71.4,71.47,71.31,71.37,32207.0,71.4,71.47,71.31,71.37,32207.0
2024-06-05 09:35:00,71.36,71.54,71.33,71.47,36882.0,71.36,71.54,71.33,71.47,36882.0
2024-06-05 09:40:00,71.46,71.5,71.35,71.36,24405.0,71.46,71.5,71.35,71.36,24405.0
2024-06-05 09:45:00,71.41,71.41,71.1,71.24,51298.0,71.41,71.41,71.1,71.24,51298.0
2024-06-05 09:50:00,71.23,71.42,71.09,71.3,34815.0,71.23,71.42,71.09,71.3,34815.0
2024-06-05 09:55:00,71.32,71.5,71.18,71.43,33571.0,71.32,71.5,71.18,71.43,33571.0
2024-06-05 10:00:00,71.41,71.46,71.32,71.4,15230.0,71.41,71.46,71.32,71.4,15230.0
2024-06-05 10:05:00,71.41,71.48,71.37,71.43,10406.0,71.41,71.48,71.37,71.43,10406.0
2024-06-05 10:10:00,71.42,71.45,71.16,71.17,7870.0,71.42,71.45,71.16,71.17,7870.0
2024-06-05 10:15:00,71.2,71.36,71.17,71.34,5528.0,71.2,71.36,71.17,71.34,5528.0
2024-06-05 10:20:00,71.33,71.48,71.26,71.47,11537.0,71.33,71.48,71.26,71.47,11537.0
2024-06-05 10:25:00,71.48,71.51,71.33,71.39,20085.0,71.48,71.51,71.33,71.39,20085.0
2024-06-05 10:30:00,71.44,71.63,71.3,71.37,71123.0,71.44,71.63,71.3,71.37,71123.0
2024-06-05 10:35:00,71.39,71.44,71.17,71.28,9147.0,71.39,71.44,71.17,71.28,9147.0
2024-06-05 10:40:00,71.3,71.38,71.17,71.17,8604.0,71.3,71.38,71.17,71.17,8604.0
2024-06-05 10:45:00,71.2,71.23,71.07,71.17,22599.0,71.2,71.23,71.07,71.17,22599.0
2024-06-05 10:50:00,71.2,71.38,71.19,71.34,44259.0,71.2,71.38,71.19,71.34,44259.0
2024-06-05 10:55:00,71.32,71.41,71.28,71.32,9443.0,71.32,71.41,71.28,71.32,9443.0
2024-06-05 11:00:00,71.28,71.29,71.09,71.22,7625.0,71.28,71.29,71.09,71.22,7625.0
2024-06-05 11:05:00,71.15,71.15,70.88,70.93,21352.0,71.15,71.15,70.88,70.93,21352.0
2024-06-05 11:10:00,70.94,70.97,70.83,70.88,8579.0,70.94,70.97,70.83,70.88,8579.0
2024-06-05 11:15:00,70.93,71.02,70.83,70.86,17356.0,70.93,71.02,70.83,70.86,17356.0
2024-06-05 11:20:00,70.82,70.88,70.76,70.83,17027.0,70.82,70.88,70.76,70.83,17027.0
2024-06-05 11:25:00,70.81,70.86,70.77,70.82,7707.0,70.81,70.86,70.77,70.82,7707.0
2024-06-05 11:30:00,70.86,71.12,70.84,71.12,17569.0,70.86,71.12,70.84,71.12,17569.0
2024-06-05 11:35:00,71.13,71.4,71.13,71.4,18410.0,71.13,71.4,71.13,71.4,18410.0
2024-06-05 11:40:00,71.42,71.44,71.32,71.38,6186.0,71.42,71.44,71.32,71.38,6186.0
2024-06-05 11:45:00,71.38,71.39,71.31,71.37,9801.0,71.38,71.39,71.31,71.37,9801.0
2024-06-05 11:50:00,71.39,71.47,71.36,71.38,8612.0,71.39,71.47,71.36,71.38,8612.0
2024-06-05 11:55:00,71.38,71.41,71.3,71.4,12457.0,71.38,71.41,71.3,71.4,12457.0
2024-06-05 12:00:00,71.41,71.43,71.35,71.4,10000.0,71.41,71.43,71.35,71.4,10000.0
2024-06-05 12:05:00,71.39,71.43,71.35,71.35,9670.0,71.39,71.43,71.35,71.35,9670.0
2024-06-05 12:10:00,71.35,71.37,71.31,71.31,13485.0,71.35,71.37,71.31,71.31,13485.0
2024-06-05 12:15:00,71.35,71.59,71.35,71.59,11355.0,71.35,71.59,71.35,71.59,11355.0
2024-06-05 12:20:00,71.57,71.6,71.53,71.58,18428.0,71.57,71.6,71.53,71.58,18428.0
2024-06-05 12:25:00,71.59,71.71,71.59,71.67,22215.0,71.59,71.71,71.59,71.67,22215.0
2024-06-05 12:30:00,71.66,71.73,71.63,71.66,14591.0,71.66,71.73,71.63,71.66,14591.0
2024-06-05 12:35:00,71.67,71.76,71.65,71.73,15245.0,71.67,71.76,71.65,71.73,15245.0
2024-06-05 12:40:00,71.76,71.84,71.75,71.76,7552.0,71.76,71.84,71.75,71.76,7552.0
2024-06-05 12:45:00,71.77,71.79,71.68,71.74,17231.0,71.77,71.79,71.68,71.74,17231.0
2024-06-05 12:50:00,71.73,71.79,71.71,71.76,6265.0,71.73,71.79,71.71,71.76,6265.0
2024-06-05 12:55:00,71.75,71.8,71.72,71.79,6899.0,71.75,71.8,71.72,71.79,6899.0
2024-06-05 13:00:00,71.8,71.8,71.69,71.72,8581.0,71.8,71.8,71.69,71.72,8581.0
2024-06-05 13:05:00,71.73,71.78,71.73,71.73,4666.0,71.73,71.78,71.73,71.73,4666.0
2024-06-05 13:10:00,71.75,71.88,71.74,71.88,11231.0,71.75,71.88,71.74,71.88,11231.0
2024-06-05 13:15:00,71.87,71.88,71.82,71.88,9488.0,71.87,71.88,71.82,71.88,9488.0
2024-06-05 13:20:00,71.89,71.94,71.87,71.88,10588.0,71.89,71.94,71.87,71.88,10588.0
2024-06-05 13:25:00,71.9,71.92,71.86,71.88,18354.0,71.9,71.92,71.86,71.88,18354.0
2024-06-05 13:30:00,71.87,71.87,71.8,71.86,7834.0,71.87,71.87,71.8,71.86,7834.0
2024-06-05 13:35:00,71.87,71.94,71.85,71.85,5300.0,71.87,71.94,71.85,71.85,5300.0
2024-06-05 13:40:00,71.84,71.86,71.83,71.84,5959.0,71.84,71.86,71.83,71.84,5959.0
2024-06-05 13:45:00,71.84,71.86,71.79,71.85,11294.0,71.84,71.86,71.79,71.85,11294.0
2024-06-05 13:50:00,71.86,71.94,71.85,71.89,11677.0,71.86,71.94,71.85,71.89,11677.0
2024-06-05 13:55:00,71.9,71.94,71.9,71.93,3860.0,71.9,71.94,71.9,71.93,3860.0
2024-06-05 14:00:00,71.92,71.95,71.84,71.87,7534.0,71.92,71.95,71.84,71.87,7534.0
2024-06-05 14:05:00,71.86,71.86,71.78,71.78,5000.0,71.86,71.86,71.78,71.78,5000.0
2024-06-05 14:10:00,71.8,71.8,71.7,71.76,11493.0,71.8,71.8,71.7,71.76,11493.0
2024-06-05 14:15:00,71.78,71.87,71.76,71.87,7929.0,71.78,71.87,71.76,71.87,7929.0
2024-06-05 14:20:00,71.85,71.85,71.69,71.75,14852.0,71.85,71.85,71.69,71.75,14852.0
2024-06-05 14:25:00,71.74,71.85,71.72,71.82,19718.0,71.74,71.85,71.72,71.82,19718.0
2024-06-05 14:30:00,71.83,71.87,71.81,71.84,22115.0,71.83,71.87,71.81,71.84,22115.0
2024-06-05 14:35:00,71.84,71.91,71.83,71.84,12990.0,71.84,71.91,71.83,71.84,12990.0
2024-06-05 14:40:00,71.83,71.85,71.83,71.85,3100.0,71.83,71.85,71.83,71.85,3100.0
2024-06-05 14:45:00,71.87,71.87,71.86,71.86,3050.0,71.87,71.87,71.86,71.86,3050.0
2024-06-05 14:50:00,71.88,71.96,71.88,71.95,4670.0,71.88,71.96,71.88,71.95,4670.0
2024-06-05 14:55:00,71.95,71.96,71.93,71.93,11756.0,71.95,71.96,71.93,71.93,11756.0
2024-06-05 15:00:00,71.93,71.95,71.91,71.94,7875.0,71.93,71.95,71.91,71.94,7875.0
2024-06-05 15:05:00,71.93,71.97,71.92,71.96,4791.0,71.93,71.97,71.92,71.96,4791.0
2024-06-05 15:10:00,71.96,71.97,71.91,71.91,13385.0,71.96,71.97,71.91,71.91,13385.0
2024-06-05 15:15:00,71.91,71.92,71.83,71.86,18402.0,71.91,71.92,71.83,71.86,18402.0
2024-06-05 15:20:00,71.87,71.98,71.87,71.97,12036.0,71.87,71.98,71.87,71.97,12036.0
2024-06-05 15:25:00,71.97,71.97,71.94,71.94,7026.0,71.97,71.97,71.94,71.94,7026.0
2024-06-05 15:30:00,71.94,71.94,71.89,71.9,21779.0,71.94,71.94,71.89,71.9,21779.0
2024-06-05 15:35:00,71.9,71.92,71.89,71.9,28209.0,71.9,71.92,71.89,71.9,28209.0
2024-06-05 15:40:00,71.9,71.91,71.88,71.9,40655.0,71.9,71.91,71.88,71.9,40655.0
2024-06-05 15:45:00,71.89,71.9,71.87,71.89,43456.0,71.89,71.9,71.87,71.89,43456.0
2024-06-05 15:50:00,71.89,71.9,71.86,71.88,60755.0,71.89,71.9,71.86,71.88,60755.0
2024-06-05 15:55:00,71.88,71.92,71.87,71.88,267057.0,71.88,71.92,71.87,71.88,267057.0
2024-06-06 09:30:00,72.12,72.36,71.96,72.36,32290.0,72.12,72.36,71.96,72.36,32290.0
2024-06-06 09:35:00,72.37,72.43,72.31,72.35,15812.0,72.37,72.43,72.31,72.35,15812.0
2024-06-06 09:40:00,72.34,72.4,72.3,72.4,13302.0,72.34,72.4,72.3,72.4,13302.0
2024-06-06 09:45:00,72.39,72.39,72.17,72.19,17936.0,72.39,72.39,72.17,72.19,17936.0
2024-06-06 09:50:00,72.19,72.27,72.14,72.23,7941.0,72.19,72.27,72.14,72.23,7941.0
2024-06-06 09:55:00,72.22,72.28,72.06,72.08,21416.0,72.22,72.28,72.06,72.08,21416.0
2024-06-06 10:00:00,72.09,72.2,72.04,72.2,10642.0,72.09,72.2,72.04,72.2,10642.0
2024-06-06 10:05:00,72.21,72.38,72.21,72.34,10412.0,72.21,72.38,72.21,72.34,10412.0
2024-06-06 10:10:00,72.35,72.49,72.35,72.47,11590.0,72.35,72.49,72.35,72.47,11590.0
2024-06-06 10:15:00,72.49,72.55,72.45,72.49,51600.0,72.49,72.55,72.45,72.49,51600.0
2024-06-06 10:20:00,72.5,72.6,72.49,72.6,14410.0,72.5,72.6,72.49,72.6,14410.0
2024-06-06 10:25:00,72.61,72.62,72.44,72.44,8659.0,72.61,72.62,72.44,72.44,8659.0
2024-06-06 10:30:00,72.43,72.43,72.23,72.23,14067.0,72.43,72.43,72.23,72.23,14067.0
2024-06-06 10:35:00,72.22,72.33,72.22,72.29,15120.0,72.22,72.33,72.22,72.29,15120.0
2024-06-06 10:40:00,72.22,72.24,72.11,72.13,18721.0,72.22,72.24,72.11,72.13,18721.0
2024-06-06 10:45:00,72.16,72.35,72.16,72.34,7380.0,72.16,72.35,72.16,72.34,7380.0
2024-06-06 10:50:00,72.35,72.41,72.27,72.27,5770.0,72.35,72.41,72.27,72.27,5770.0
2024-06-06 10:55:00,72.28,72.4,72.28,72.39,2753.0,72.28,72.4,72.28,72.39,2753.0
2024-06-06 11:00:00,72.39,72.56,72.36,72.56,7880.0,72.39,72.56,72.36,72.56,7880.0
2024-06-06 11:05:00,72.57,72.57,72.41,72.46,6409.0,72.57,72.57,72.41,72.46,6409.0
2024-06-06 11:10:00,72.5,72.83,72.5,72.76,34480.0,72.5,72.83,72.5,72.76,34480.0
2024-06-06 11:15:00,72.76,72.96,72.76,72.94,38962.0,72.76,72.96,72.76,72.94,38962.0
2024-06-06 11:20:00,72.95,72.99,72.86,72.98,13849.0,72.95,72.99,72.86,72.98,13849.0
2024-06-06 11:25:00,72.99,73.1,72.98,73.09,25437.0,72.99,73.1,72.98,73.09,25437.0
2024-06-06 11:30:00,73.07,73.14,73.02,73.14,28009.0,73.07,73.14,73.02,73.14,28009.0
2024-06-06 11:35:00,73.15,73.16,73.09,73.1,18826.0,73.15,73.16,73.09,73.1,18826.0
2024-06-06 11:40:00,73.1,73.14,73.01,73.1,12957.0,73.1,73.14,73.01,73.1,12957.0
2024-06-06 11:45:00,73.15,73.28,73.14,73.22,36499.0,73.15,73.28,73.14,73.22,36499.0
2024-06-06 11:50:00,73.21,73.4,73.21,73.4,12601.0,73.21,73.4,73.21,73.4,12601.0
2024-06-06 11:55:00,73.38,73.39,73.32,73.35,21104.0,73.38,73.39,73.32,73.35,21104.0
2024-06-06 12:00:00,73.36,73.43,73.24,73.26,52408.0,73.36,73.43,73.24,73.26,52408.0
2024-06-06 12:05:00,73.26,73.33,73.22,73.33,9395.0,73.26,73.33,73.22,73.33,9395.0
2024-06-06 12:10:00,73.33,73.43,73.29,73.42,8257.0,73.33,73.43,73.29,73.42,8257.0
2024-06-06 12:15:00,73.43,73.46,73.41,73.45,23918.0,73.43,73.46,73.41,73.45,23918.0
2024-06-06 12:20:00,73.44,73.47,73.3,73.35,21455.0,73.44,73.47,73.3,73.35,21455.0
2024-06-06 12:25:00,73.37,73.4,73.31,73.34,8071.0,73.37,73.4,73.31,73.34,8071.0
2024-06-06 12:30:00,73.36,73.38,73.29,73.38,8822.0,73.36,73.38,73.29,73.38,8822.0
2024-06-06 12:35:00,73.37,73.41,73.31,73.33,15204.0,73.37,73.41,73.31,73.33,15204.0
2024-06-06 12:40:00,73.34,73.38,73.2,73.23,22279.0,73.34,73.38,73.2,73.23,22279.0
2024-06-06 12:45:00,73.23,73.29,73.2,73.28,17816.0,73.23,73.29,73.2,73.28,17816.0
2024-06-06 12:50:00,73.28,73.28,73.15,73.26,19695.0,73.28,73.28,73.15,73.26,19695.0
2024-06-06 12:55:00,73.27,73.27,73.18,73.2,19007.0,73.27,73.27,73.18,73.2,19007.0
2024-06-06 13:00:00,73.21,73.24,73.14,73.22,10563.0,73.21,73.24,73.14,73.22,10563.0
2024-06-06 13:05:00,73.23,73.33,73.22,73.33,9728.0,73.23,73.33,73.22,73.33,9728.0
2024-06-06 13:10:00,73.34,73.38,73.32,73.38,18218.0,73.34,73.38,73.32,73.38,18218.0
2024-06-06 13:15:00,73.39,73.44,73.34,73.34,11230.0,73.39,73.44,73.34,73.34,11230.0
2024-06-06 13:20:00,73.35,73.38,73.25,73.27,9023.0,73.35,73.38,73.25,73.27,9023.0
2024-06-06 13:25:00,73.28,73.34,73.27,73.31,8839.0,73.28,73.34,73.27,73.31,8839.0
2024-06-06 13:30:00,73.32,73.35,73.3,73.34,3053.0,73.32,73.35,73.3,73.34,3053.0
2024-06-06 13:35:00,73.35,73.41,73.35,73.4,4136.0,73.35,73.41,73.35,73.4,4136.0
2024-06-06 13:40:00,73.41,73.45,73.39,73.41,18763.0,73.41,73.45,73.39,73.41,18763.0
2024-06-06 13:45:00,73.4,73.42,73.4,73.41,1700.0,73.4,73.42,73.4,73.41,1700.0
2024-06-06 13:50:00,73.4,73.4,73.34,73.35,5457.0,73.4,73.4,73.34,73.35,5457.0
2024-06-06 13:55:00,73.34,73.44,73.33,73.44,3166.0,73.34,73.44,73.33,73.44,3166.0
2024-06-06 14:00:00,73.44,73.44,73.27,73.34,8085.0,73.44,73.44,73.27,73.34,8085.0
2024-06-06 14:05:00,73.32,73.35,73.26,73.26,6459.0,73.32,73.35,73.26,73.26,6459.0
2024-06-06 14:10:00,73.27,73.27,73.22,73.23,25903.0,73.27,73.27,73.22,73.23,25903.0
2024-06-06 14:15:00,73.22,73.34,73.22,73.31,9848.0,73.22,73.34,73.22,73.31,9848.0
2024-06-06 14:20:00,73.32,73.34,73.19,73.22,13808.0,73.32,73.34,73.19,73.22,13808.0
2024-06-06 14:25:00,73.22,73.33,73.2,73.23,9107.0,73.22,73.33,73.2,73.23,9107.0
2024-06-06 14:30:00,73.21,73.27,73.19,73.23,9890.0,73.21,73.27,73.19,73.23,9890.0
2024-06-06 14:35:00,73.23,73.26,73.23,73.25,1976.0,73.23,73.26,73.23,73.25,1976.0
2024-06-06 14:40:00,73.25,73.28,73.25,73.28,5105.0,73.25,73.28,73.25,73.28,5105.0
2024-06-06 14:45:00,73.28,73.28,73.22,73.23,7760.0,73.28,73.28,73.22,73.23,7760.0
2024-06-06 14:50:00,73.22,73.31,73.21,73.31,8370.0,73.22,73.31,73.21,73.31,8370.0
2024-06-06 14:55:00,73.32,73.33,73.3,73.31,6133.0,73.32,73.33,73.3,73.31,6133.0
2024-06-06 15:00:00,73.31,73.32,73.3,73.32,14606.0,73.31,73.32,73.3,73.32,14606.0
2024-06-06 15:05:00,73.31,73.33,73.3,73.31,16071.0,73.31,73.33,73.3,73.31,16071.0
2024-06-06 15:10:00,73.31,73.31,73.29,73.3,7904.0,73.31,73.31,73.29,73.3,7904.0
2024-06-06 15:15:00,73.3,73.32,73.26,73.26,5194.0,73.3,73.32,73.26,73.26,5194.0
2024-06-06 15:20:00,73.28,73.31,73.27,73.28,7028.0,73.28,73.31,73.27,73.28,7028.0
2024-06-06 15:25:00,73.28,73.29,73.27,73.28,23969.0,73.28,73.29,73.27,73.28,23969.0
2024-06-06 15:30:00,73.27,73.29,73.25,73.25,21233.0,73.27,73.29,73.25,73.25,21233.0
2024-06-06 15:35:00,73.26,73.27,73.23,73.26,25161.0,73.26,73.27,73.23,73.26,25161.0
2024-06-06 15:40:00,73.25,73.27,73.24,73.26,22788.0,73.25,73.27,73.24,73.26,22788.0
2024-06-06 15:45:00,73.26,73.28,73.23,73.27,21891.0,73.26,73.28,73.23,73.27,21891.0
2024-06-06 15:50:00,73.27,73.3,73.25,73.29,52474.0,73.27,73.3,73.25,73.29,52474.0
2024-06-06 15:55:00,73.28,73.3,73.25,73.28,134814.0,73.28,73.3,73.25,73.28,134814.0
2024-06-07 09:30:00,73.56,73.57,73.36,73.37,23281.0,73.56,73.57,73.36,73.37,23281.0
2024-06-07 09:35:00,73.34,73.5,73.32,73.48,25999.0,73.34,73.5,73.32,73.48,25999.0
2024-06-07 09:40:00,73.43,73.6,73.32,73.56,26365.0,73.43,73.6,73.32,73.56,26365.0
2024-06-07 09:45:00,73.58,73.69,73.55,73.69,21197.0,73.58,73.69,73.55,73.69,21197.0
2024-06-07 09:50:00,73.67,73.77,73.62,73.74,21143.0,73.67,73.77,73.62,73.74,21143.0
2024-06-07 09:55:00,73.7,73.72,73.66,73.7,11109.0,73.7,73.72,73.66,73.7,11109.0
2024-06-07 10:00:00,73.69,73.78,73.6,73.76,42702.0,73.69,73.78,73.6,73.76,42702.0
2024-06-07 10:05:00,73.74,73.77,73.6,73.77,37624.0,73.74,73.77,73.6,73.77,37624.0
2024-06-07 10:10:00,73.75,73.92,73.74,73.91,15406.0,73.75,73.92,73.74,73.91,15406.0
2024-06-07 10:15:00,73.91,73.92,73.85,73.91,13226.0,73.91,73.92,73.85,73.91,13226.0
2024-06-07 10:20:00,73.91,73.91,73.84,73.84,13715.0,73.91,73.91,73.84,73.84,13715.0
2024-06-07 10:25:00,73.86,73.9,73.84,73.84,7822.0,73.86,73.9,73.84,73.84,7822.0
2024-06-07 10:30:00,73.82,73.82,73.71,73.71,13271.0,73.82,73.82,73.71,73.71,13271.0
2024-06-07 10:35:00,73.71,73.71,73.39,73.4,35051.0,73.71,73.71,73.39,73.4,35051.0
2024-06-07 10:40:00,73.42,73.49,73.33,73.41,17215.0,73.42,73.49,73.33,73.41,17215.0
2024-06-07 10:45:00,73.41,73.56,73.35,73.42,19805.0,73.41,73.56,73.35,73.42,19805.0
2024-06-07 10:50:00,73.42,73.5,73.38,73.5,7220.0,73.42,73.5,73.38,73.5,7220.0
2024-06-07 10:55:00,73.56,73.57,73.5,73.56,10592.0,73.56,73.57,73.5,73.56,10592.0
2024-06-07 11:00:00,73.55,73.55,73.38,73.47,39477.0,73.55,73.55,73.38,73.47,39477.0
2024-06-07 11:05:00,73.47,73.53,73.44,73.47,27542.0,73.47,73.53,73.44,73.47,27542.0
2024-06-07 11:10:00,73.48,73.57,73.47,73.47,6553.0,73.48,73.57,73.47,73.47,6553.0
2024-06-07 11:15:00,73.47,73.57,73.39,73.41,13987.0,73.47,73.57,73.39,73.41,13987.0
2024-06-07 11:20:00,73.41,73.53,73.4,73.4,11925.0,73.41,73.53,73.4,73.4,11925.0
2024-06-07 11:25:00,73.39,73.4,73.16,73.19,42591.0,73.39,73.4,73.16,73.19,42591.0
2024-06-07 11:30:00,73.19,73.24,73.12,73.13,32448.0,73.19,73.24,73.12,73.13,32448.0
2024-06-07 11:35:00,73.15,73.22,73.13,73.15,26902.0,73.15,73.22,73.13,73.15,26902.0
2024-06-07 11:40:00,73.15,73.28,73.15,73.22,20435.0,73.15,73.28,73.15,73.22,20435.0
2024-06-07 11:45:00,73.23,73.35,73.22,73.32,39222.0,73.23,73.35,73.22,73.32,39222.0
2024-06-07 11:50:00,73.33,73.33,73.28,73.31,15048.0,73.33,73.33,73.28,73.31,15048.0
2024-06-07 11:55:00,73.29,73.3,73.12,73.13,18392.0,73.29,73.3,73.12,73.13,18392.0
2024-06-07 12:00:00,73.12,73.15,73.03,73.09,15957.0,73.12,73.15,73.03,73.09,15957.0
2024-06-07 12:05:00,73.09,73.15,73.06,73.15,33278.0,73.09,73.15,73.06,73.15,33278.0
2024-06-07 12:10:00,73.15,73.23,73.12,73.23,12809.0,73.15,73.23,73.12,73.23,12809.0
2024-06-07 12:15:00,73.21,73.26,73.19,73.21,10636.0,73.21,73.26,73.19,73.21,10636.0
2024-06-07 12:20:00,73.18,73.19,73.17,73.18,15900.0,73.18,73.19,73.17,73.18,15900.0
2024-06-07 12:25:00,73.17,73.25,73.16,73.25,16233.0,73.17,73.25,73.16,73.25,16233.0
2024-06-07 12:30:00,73.23,73.46,73.23,73.31,281352.0,73.23,73.46,73.23,73.31,281352.0
2024-06-07 12:35:00,73.28,73.54,73.28,73.45,43485.0,73.28,73.54,73.28,73.45,43485.0
2024-06-07 12:40:00,73.47,73.52,73.38,73.43,8608.0,73.47,73.52,73.38,73.43,8608.0
2024-06-07 12:45:00,73.45,73.45,73.37,73.37,6307.0,73.45,73.45,73.37,73.37,6307.0
2024-06-07 12:50:00,73.33,73.43,73.31,73.34,32116.0,73.33,73.43,73.31,73.34,32116.0
2024-06-07 12:55:00,73.34,73.49,73.34,73.44,6548.0,73.34,73.49,73.34,73.44,6548.0
2024-06-07 13:00:00,73.39,73.41,73.33,73.33,14854.0,73.39,73.41,73.33,73.33,14854.0
2024-06-07 13:05:00,73.31,73.39,73.3,73.33,23238.0,73.31,73.39,73.3,73.33,23238.0
2024-06-07 13:10:00,73.34,73.43,73.34,73.41,7552.0,73.34,73.43,73.34,73.41,7552.0
2024-06-07 13:15:00,73.41,73.43,73.36,73.38,9106.0,73.41,73.43,73.36,73.38,9106.0
2024-06-07 13:20:00,73.34,73.4,73.34,73.38,32146.0,73.34,73.4,73.34,73.38,32146.0
2024-06-07 13:25:00,73.39,73.41,73.34,73.39,8912.0,73.39,73.41,73.34,73.39,8912.0
2024-06-07 13:30:00,73.38,73.4,73.35,73.35,19007.0,73.38,73.4,73.35,73.35,19007.0
2024-06-07 13:35:00,73.35,73.35,73.23,73.23,14576.0,73.35,73.35,73.23,73.23,14576.0
2024-06-07 13:40:00,73.24,73.3,73.24,73.29,5499.0,73.24,73.3,73.24,73.29,5499.0
2024-06-07 13:45:00,73.29,73.32,73.25,73.31,10770.0,73.29,73.32,73.25,73.31,10770.0
2024-06-07 13:50:00,73.32,73.49,73.32,73.44,8785.0,73.32,73.49,73.32,73.44,8785.0
2024-06-07 13:55:00,73.43,73.44,73.32,73.32,8662.0,73.43,73.44,73.32,73.32,8662.0
2024-06-07 14:00:00,73.36,73.38,73.28,73.29,11986.0,73.36,73.38,73.28,73.29,11986.0
2024-06-07 14:05:00,73.3,73.3,73.23,73.25,13761.0,73.3,73.3,73.23,73.25,13761.0
2024-06-07 14:10:00,73.26,73.29,73.19,73.25,7849.0,73.26,73.29,73.19,73.25,7849.0
2024-06-07 14:15:00,73.25,73.28,73.21,73.21,30848.0,73.25,73.28,73.21,73.21,30848.0
2024-06-07 14:20:00,73.22,73.29,73.19,73.25,9708.0,73.22,73.29,73.19,73.25,9708.0
2024-06-07 14:25:00,73.26,73.37,73.21,73.25,16420.0,73.26,73.37,73.21,73.25,16420.0
2024-06-07 14:30:00,73.25,73.25,73.18,73.21,4504.0,73.25,73.25,73.18,73.21,4504.0
2024-06-07 14:35:00,73.19,73.22,73.16,73.16,6537.0,73.19,73.22,73.16,73.16,6537.0
2024-06-07 14:40:00,73.12,73.15,73.11,73.12,18699.0,73.12,73.15,73.11,73.12,18699.0
2024-06-07 14:45:00,73.11,73.16,73.08,73.09,5536.0,73.11,73.16,73.08,73.09,5536.0
2024-06-07 14:50:00,73.1,73.12,73.1,73.11,1092.0,73.1,73.12,73.1,73.11,1092.0
2024-06-07 14:55:00,73.1,73.12,73.1,73.11,1805.0,73.1,73.12,73.1,73.11,1805.0
2024-06-07 15:00:00,73.11,73.13,73.11,73.13,3140.0,73.11,73.13,73.11,73.13,3140.0
2024-06-07 15:05:00,73.12,73.12,73.05,73.05,5313.0,73.12,73.12,73.05,73.05,5313.0
2024-06-07 15:10:00,73.05,73.06,73.0,73.0,4162.0,73.05,73.06,73.0,73.0,4162.0
2024-06-07 15:15:00,72.99,73.01,72.97,72.97,8806.0,72.99,73.01,72.97,72.97,8806.0
2024-06-07 15:20:00,72.97,73.0,72.97,72.98,2323.0,72.97,73.0,72.97,72.98,2323.0
2024-06-07 15:25:00,72.98,73.0,72.97,72.98,9543.0,72.98,73.0,72.97,72.98,9543.0
2024-06-07 15:30:00,72.98,73.0,72.96,72.97,11413.0,72.98,73.0,72.96,72.97,11413.0
2024-06-07 15:35:00,72.96,72.99,72.96,72.98,12738.0,72.96,72.99,72.96,72.98,12738.0
2024-06-07 15:40:00,72.98,73.03,72.98,73.02,14327.0,72.98,73.03,72.98,73.02,14327.0
2024-06-07 15:45:00,73.01,73.05,73.0,73.04,21825.0,73.01,73.05,73.0,73.04,21825.0
2024-06-07 15:50:00,73.03,73.06,73.02,73.03,39833.0,73.03,73.06,73.02,73.03,39833.0
2024-06-07 15:55:00,73.03,73.06,73.02,73.03,75207.0,73.03,73.06,73.02,73.03,75207.0
2024-06-10 09:30:00,73.78,73.8,73.67,73.74,27779.0,73.78,73.8,73.67,73.74,27779.0
2024-06-10 09:35:00,73.72,73.76,73.65,73.73,15767.0,73.72,73.76,73.65,73.73,15767.0
2024-06-10 09:40:00,73.74,73.75,73.63,73.69,9189.0,73.74,73.75,73.63,73.69,9189.0
2024-06-10 09:45:00,73.68,73.71,73.59,73.6,11188.0,73.68,73.71,73.59,73.6,11188.0
2024-06-10 09:50:00,73.62,73.64,73.56,73.61,15258.0,73.62,73.64,73.56,73.61,15258.0
2024-06-10 09:55:00,73.62,74.14,73.62,74.14,34322.0,73.62,74.14,73.62,74.14,34322.0
2024-06-10 10:00:00,74.18,74.18,73.84,73.88,39567.0,74.18,74.18,73.84,73.88,39567.0
2024-06-10 10:05:00,73.84,73.98,73.78,73.86,21483.0,73.84,73.98,73.78,73.86,21483.0
2024-06-10 10:10:00,73.92,73.92,73.84,73.89,10449.0,73.92,73.92,73.84,73.89,10449.0
2024-06-10 10:15:00,73.9,74.04,73.9,74.0,9792.0,73.9,74.04,73.9,74.0,9792.0
2024-06-10 10:20:00,74.02,74.11,74.01,74.03,30601.0,74.02,74.11,74.01,74.03,30601.0
2024-06-10 10:25:00,74.0,74.07,73.95,74.03,18975.0,74.0,74.07,73.95,74.03,18975.0
2024-06-10 10:30:00,74.05,74.14,74.03,74.13,22608.0,74.05,74.14,74.03,74.13,22608.0
2024-06-10 10:35:00,74.13,74.19,74.07,74.13,25370.0,74.13,74.19,74.07,74.13,25370.0
2024-06-10 10:40:00,74.12,74.33,74.1,74.32,85739.0,74.12,74.33,74.1,74.32,85739.0
2024-06-10 10:45:00,74.34,74.4,74.28,74.39,44920.0,74.34,74.4,74.28,74.39,44920.0
2024-06-10 10:50:00,74.39,74.55,74.36,74.5,86194.0,74.39,74.55,74.36,74.5,86194.0
2024-06-10 10:55:00,74.48,74.49,74.3,74.3,170320.0,74.48,74.49,74.3,74.3,170320.0
2024-06-10 11:00:00,74.31,74.4,74.26,74.28,47489.0,74.31,74.4,74.26,74.28,47489.0
2024-06-10 11:05:00,74.28,74.42,74.28,74.34,19562.0,74.28,74.42,74.28,74.34,19562.0
2024-06-10 11:10:00,74.35,74.37,74.31,74.37,17377.0,74.35,74.37,74.31,74.37,17377.0
2024-06-10 11:15:00,74.37,74.54,74.37,74.53,82976.0,74.37,74.54,74.37,74.53,82976.0
2024-06-10 11:20:00,74.54,74.65,74.54,74.64,131609.0,74.54,74.65,74.54,74.64,131609.0
2024-06-10 11:25:00,74.64,74.8,74.62,74.75,118348.0,74.64,74.8,74.62,74.75,118348.0
2024-06-10 11:30:00,74.75,74.79,74.67,74.77,83071.0,74.75,74.79,74.67,74.77,83071.0
2024-06-10 11:35:00,74.78,74.83,74.73,74.81,145475.0,74.78,74.83,74.73,74.81,145475.0
2024-06-10 11:40:00,74.81,74.97,74.8,74.93,185724.0,74.81,74.97,74.8,74.93,185724.0
2024-06-10 11:45:00,74.92,74.94,74.88,74.93,58132.0,74.92,74.94,74.88,74.93,58132.0
2024-06-10 11:50:00,74.93,75.06,74.91,75.0,118909.0,74.93,75.06,74.91,75.0,118909.0
2024-06-10 11:55:00,74.99,75.13,74.97,75.11,37278.0,74.99,75.13,74.97,75.11,37278.0
2024-06-10 12:00:00,75.11,75.11,75.02,75.06,10348.0,75.11,75.11,75.02,75.06,10348.0
2024-06-10 12:05:00,75.05,75.05,74.96,75.02,16318.0,75.05,75.05,74.96,75.02,16318.0
2024-06-10 12:10:00,75.0,75.01,74.94,74.98,17050.0,75.0,75.01,74.94,74.98,17050.0
2024-06-10 12:15:00,74.98,75.1,74.98,75.09,12250.0,74.98,75.1,74.98,75.09,12250.0
2024-06-10 12:20:00,75.08,75.1,75.04,75.1,7740.0,75.08,75.1,75.04,75.1,7740.0
2024-06-10 12:25:00,75.1,75.18,75.04,75.13,40828.0,75.1,75.18,75.04,75.13,40828.0
2024-06-10 12:30:00,75.15,75.21,75.09,75.12,15148.0,75.15,75.21,75.09,75.12,15148.0
2024-06-10 12:35:00,75.11,75.14,75.04,75.05,12874.0,75.11,75.14,75.04,75.05,12874.0
2024-06-10 12:40:00,75.06,75.19,75.03,75.15,18708.0,75.06,75.19,75.03,75.15,18708.0
2024-06-10 12:45:00,75.15,75.17,75.14,75.15,10326.0,75.15,75.17,75.14,75.15,10326.0
2024-06-10 12:50:00,75.14,75.26,75.14,75.23,84181.0,75.14,75.26,75.14,75.23,84181.0
2024-06-10 12:55:00,75.24,75.33,75.24,75.29,134916.0,75.24,75.33,75.24,75.29,134916.0
2024-06-10 13:00:00,75.28,75.28,75.15,75.2,59874.0,75.28,75.28,75.15,75.2,59874.0
2024-06-10 13:05:00,75.2,75.3,75.19,75.28,129078.0,75.2,75.3,75.19,75.28,129078.0
2024-06-10 13:10:00,75.27,75.28,75.21,75.28,102814.0,75.27,75.28,75.21,75.28,102814.0
2024-06-10 13:15:00,75.27,75.28,75.21,75.23,110910.0,75.27,75.28,75.21,75.23,110910.0
2024-06-10 13:20:00,75.22,75.3,75.22,75.23,18616.0,75.22,75.3,75.22,75.23,18616.0
2024-06-10 13:25:00,75.24,75.24,75.17,75.19,8693.0,75.24,75.24,75.17,75.19,8693.0
2024-06-10 13:30:00,75.2,75.26,75.18,75.23,23915.0,75.2,75.26,75.18,75.23,23915.0
2024-06-10 13:35:00,75.23,75.28,75.19,75.2,26875.0,75.23,75.28,75.19,75.2,26875.0
2024-06-10 13:40:00,75.2,75.25,75.2,75.22,23321.0,75.2,75.25,75.2,75.22,23321.0
2024-06-10 13:45:00,75.24,75.29,75.24,75.29,25539.0,75.24,75.29,75.24,75.29,25539.0
2024-06-10 13:50:00,75.27,75.29,75.22,75.22,23109.0,75.27,75.29,75.22,75.22,23109.0
2024-06-10 13:55:00,75.23,75.3,75.23,75.28,14866.0,75.23,75.3,75.23,75.28,14866.0
2024-06-10 14:00:00,75.27,75.27,75.18,75.21,18836.0,75.27,75.27,75.18,75.21,18836.0
2024-06-10 14:05:00,75.23,75.31,75.23,75.28,25470.0,75.23,75.31,75.23,75.28,25470.0
2024-06-10 14:10:00,75.29,75.33,75.28,75.29,6825.0,75.29,75.33,75.28,75.29,6825.0
2024-06-10 14:15:00,75.3,75.31,75.26,75.3,46355.0,75.3,75.31,75.26,75.3,46355.0
2024-06-10 14:20:00,75.29,75.31,75.25,75.26,24596.0,75.29,75.31,75.25,75.26,24596.0
2024-06-10 14:25:00,75.26,75.4,75.15,75.37,43067.0,75.26,75.4,75.15,75.37,43067.0
2024-06-10 14:30:00,75.36,75.54,75.35,75.49,67811.0,75.36,75.54,75.35,75.49,67811.0
2024-06-10 14:35:00,75.49,75.51,75.46,75.47,14018.0,75.49,75.51,75.46,75.47,14018.0
2024-06-10 14:40:00,75.46,75.55,75.45,75.52,5696.0,75.46,75.55,75.45,75.52,5696.0
2024-06-10 14:45:00,75.51,75.52,75.48,75.52,8041.0,75.51,75.52,75.48,75.52,8041.0
2024-06-10 14:50:00,75.52,75.54,75.5,75.51,8867.0,75.52,75.54,75.5,75.51,8867.0
2024-06-10 14:55:00,75.51,75.53,75.51,75.51,8005.0,75.51,75.53,75.51,75.51,8005.0
2024-06-10 15:00:00,75.52,75.52,75.47,75.48,6630.0,75.52,75.52,75.47,75.48,6630.0
2024-06-10 15:05:00,75.47,75.51,75.45,75.51,34190.0,75.47,75.51,75.45,75.51,34190.0
2024-06-10 15:10:00,75.51,75.52,75.46,75.47,35449.0,75.51,75.52,75.46,75.47,35449.0
2024-06-10 15:15:00,75.47,75.52,75.46,75.49,13872.0,75.47,75.52,75.46,75.49,13872.0
2024-06-10 15:20:00,75.51,75.53,75.51,75.53,21263.0,75.51,75.53,75.51,75.53,21263.0
2024-06-10 15:25:00,75.53,75.53,75.48,75.52,17118.0,75.53,75.53,75.48,75.52,17118.0
2024-06-10 15:30:00,75.52,75.53,75.49,75.52,19875.0,75.52,75.53,75.49,75.52,19875.0
2024-06-10 15:35:00,75.51,75.51,75.48,75.5,27380.0,75.51,75.51,75.48,75.5,27380.0
2024-06-10 15:40:00,75.48,75.5,75.45,75.45,96765.0,75.48,75.5,75.45,75.45,96765.0
2024-06-10 15:45:00,75.45,75.49,75.44,75.48,88705.0,75.45,75.49,75.44,75.48,88705.0
2024-06-10 15:50:00,75.49,75.51,75.46,75.51,61854.0,75.49,75.51,75.46,75.51,61854.0
2024-06-10 15:55:00,75.51,75.51,75.46,75.48,152588.0,75.51,75.51,75.46,75.48,152588.0
2024-06-11 09:30:00,75.34,75.34,75.09,75.1,31386.0,75.34,75.34,75.09,75.1,31386.0
2024-06-11 09:35:00,75.11,75.14,75.0,75.11,39708.0,75.11,75.14,75.0,75.11,39708.0
2024-06-11 09:40:00,75.07,75.11,74.99,75.01,33254.0,75.07,75.11,74.99,75.01,33254.0
2024-06-11 09:45:00,75.07,75.13,74.98,75.06,66714.0,75.07,75.13,74.98,75.06,66714.0
2024-06-11 09:50:00,75.07,75.16,75.05,75.14,14985.0,75.07,75.16,75.05,75.14,14985.0
2024-06-11 09:55:00,75.11,75.14,75.02,75.05,43782.0,75.11,75.14,75.02,75.05,43782.0
2024-06-11 10:00:00,75.04,75.05,74.97,74.99,77165.0,75.04,75.05,74.97,74.99,77165.0
2024-06-11 10:05:00,74.99,75.05,74.91,75.04,66658.0,74.99,75.05,74.91,75.04,66658.0
2024-06-11 10:10:00,75.06,75.22,75.02,75.16,56678.0,75.06,75.22,75.02,75.16,56678.0
2024-06-11 10:15:00,75.18,75.22,75.16,75.18,9441.0,75.18,75.22,75.16,75.18,9441.0
2024-06-11 10:20:00,75.22,75.23,75.07,75.14,6941.0,75.22,75.23,75.07,75.14,6941.0
2024-06-11 10:25:00,75.14,75.15,75.04,75.09,37355.0,75.14,75.15,75.04,75.09,37355.0
2024-06-11 10:30:00,75.1,75.25,75.1,75.21,12454.0,75.1,75.25,75.1,75.21,12454.0
2024-06-11 10:35:00,75.21,75.26,75.15,75.21,8617.0,75.21,75.26,75.15,75.21,8617.0
2024-06-11 10:40:00,75.22,75.22,75.16,75.21,6032.0,75.22,75.22,75.16,75.21,6032.0
2024-06-11 10:45:00,75.18,75.2,75.04,75.07,27627.0,75.18,75.2,75.04,75.07,27627.0
2024-06-11 10:50:00,75.09,75.11,75.0,75.06,195597.0,75.09,75.11,75.0,75.06,195597.0
2024-06-11 10:55:00,75.08,75.17,75.08,75.09,7740.0,75.08,75.17,75.08,75.09,7740.0
2024-06-11 11:00:00,75.12,75.25,75.12,75.25,2912.0,75.12,75.25,75.12,75.25,2912.0
2024-06-11 11:05:00,75.21,75.36,75.16,75.36,16992.0,75.21,75.36,75.16,75.36,16992.0
2024-06-11 11:10:00,75.38,75.43,75.35,75.36,11423.0,75.38,75.43,75.35,75.36,11423.0
2024-06-11 11:15:00,75.38,75.39,75.3,75.39,8399.0,75.38,75.39,75.3,75.39,8399.0
2024-06-11 11:20:00,75.4,75.49,75.39,75.45,24795.0,75.4,75.49,75.39,75.45,24795.0
2024-06-11 11:25:00,75.44,75.47,75.4,75.44,9724.0,75.44,75.47,75.4,75.44,9724.0
2024-06-11 11:30:00,75.48,75.66,75.41,75.64,22242.0,75.48,75.66,75.41,75.64,22242.0
2024-06-11 11:35:00,75.7,75.96,75.7,75.87,12687.0,75.7,75.96,75.7,75.87,12687.0
2024-06-11 11:40:00,75.86,75.99,75.78,75.97,20181.0,75.86,75.99,75.78,75.97,20181.0
2024-06-11 11:45:00,75.95,75.95,75.79,75.82,6758.0,75.95,75.95,75.79,75.82,6758.0
2024-06-11 11:50:00,75.8,75.82,75.71,75.8,2340.0,75.8,75.82,75.71,75.8,2340.0
2024-06-11 11:55:00,75.77,75.81,75.71,75.71,5204.0,75.77,75.81,75.71,75.71,5204.0
2024-06-11 12:00:00,75.74,75.81,75.73,75.81,2850.0,75.74,75.81,75.73,75.81,2850.0
2024-06-11 12:05:00,75.8,75.8,75.68,75.68,2267.0,75.8,75.8,75.68,75.68,2267.0
2024-06-11 12:10:00,75.68,75.69,75.64,75.67,6933.0,75.68,75.69,75.64,75.67,6933.0
2024-06-11 12:15:00,75.65,75.72,75.65,75.72,3354.0,75.65,75.72,75.65,75.72,3354.0
2024-06-11 12:20:00,75.68,75.72,75.6,75.7,4064.0,75.68,75.72,75.6,75.7,4064.0
2024-06-11 12:25:00,75.68,75.75,75.67,75.74,4520.0,75.68,75.75,75.67,75.74,4520.0
2024-06-11 12:30:00,75.73,75.84,75.73,75.8,11530.0,75.73,75.84,75.73,75.8,11530.0
2024-06-11 12:35:00,75.83,75.89,75.82,75.87,2752.0,75.83,75.89,75.82,75.87,2752.0
2024-06-11 12:40:00,75.85,75.85,75.77,75.83,22668.0,75.85,75.85,75.77,75.83,22668.0
2024-06-11 12:45:00,75.84,75.87,75.8,75.8,5565.0,75.84,75.87,75.8,75.8,5565.0
2024-06-11 12:50:00,75.8,75.81,75.78,75.79,4160.0,75.8,75.81,75.78,75.79,4160.0
2024-06-11 12:55:00,75.79,75.91,75.79,75.9,3040.0,75.79,75.91,75.79,75.9,3040.0
2024-06-11 13:00:00,75.92,75.92,75.83,75.9,6374.0,75.92,75.92,75.83,75.9,6374.0
2024-06-11 13:05:00,75.86,75.89,75.82,75.83,6009.0,75.86,75.89,75.82,75.83,6009.0
2024-06-11 13:10:00,75.83,75.86,75.82,75.84,2192.0,75.83,75.86,75.82,75.84,2192.0
2024-06-11 13:15:00,75.78,75.78,75.77,75.77,547.0,75.78,75.78,75.77,75.77,547.0
2024-06-11 13:20:00,75.78,75.81,75.77,75.8,5773.0,75.78,75.81,75.77,75.8,5773.0
2024-06-11 13:25:00,75.81,75.87,75.81,75.87,689.0,75.81,75.87,75.81,75.87,689.0
2024-06-11 13:30:00,75.84,75.84,75.77,75.77,6087.0,75.84,75.84,75.77,75.77,6087.0
2024-06-11 13:35:00,75.82,75.83,75.82,75.82,966.0,75.82,75.83,75.82,75.82,966.0
2024-06-11 13:40:00,75.76,75.8,75.76,75.77,10066.0,75.76,75.8,75.76,75.77,10066.0
2024-06-11 13:45:00,75.78,75.78,75.65,75.65,5860.0,75.78,75.78,75.65,75.65,5860.0
2024-06-11 13:50:00,75.62,75.66,75.6,75.64,6523.0,75.62,75.66,75.6,75.64,6523.0
2024-06-11 13:55:00,75.63,75.7,75.63,75.67,10332.0,75.63,75.7,75.63,75.67,10332.0
2024-06-11 14:00:00,75.69,75.7,75.61,75.63,5433.0,75.69,75.7,75.61,75.63,5433.0
2024-06-11 14:05:00,75.62,75.65,75.58,75.65,3873.0,75.62,75.65,75.58,75.65,3873.0
2024-06-11 14:10:00,75.63,75.64,75.59,75.63,4609.0,75.63,75.64,75.59,75.63,4609.0
2024-06-11 14:15:00,75.66,75.66,75.57,75.6,2754.0,75.66,75.66,75.57,75.6,2754.0
2024-06-11 14:20:00,75.6,75.75,75.6,75.64,18814.0,75.6,75.75,75.6,75.64,18814.0
2024-06-11 14:25:00,75.65,75.66,75.52,75.54,9245.0,75.65,75.66,75.52,75.54,9245.0
2024-06-11 14:30:00,75.54,75.6,75.48,75.52,19984.0,75.54,75.6,75.48,75.52,19984.0
2024-06-11 14:35:00,75.51,75.55,75.51,75.51,1983.0,75.51,75.55,75.51,75.51,1983.0
2024-06-11 14:40:00,75.54,75.59,75.54,75.58,5005.0,75.54,75.59,75.54,75.58,5005.0
2024-06-11 14:45:00,75.62,75.63,75.61,75.63,500.0,75.62,75.63,75.61,75.63,500.0
2024-06-11 14:50:00,75.64,75.64,75.59,75.6,7389.0,75.64,75.64,75.59,75.6,7389.0
2024-06-11 14:55:00,75.59,75.6,75.58,75.59,1503.0,75.59,75.6,75.58,75.59,1503.0
2024-06-11 15:00:00,75.59,75.59,75.54,75.55,4705.0,75.59,75.59,75.54,75.55,4705.0
2024-06-11 15:05:00,75.53,75.53,75.52,75.52,17467.0,75.53,75.53,75.52,75.52,17467.0
2024-06-11 15:10:00,75.5,75.52,75.49,75.49,3745.0,75.5,75.52,75.49,75.49,3745.0
2024-06-11 15:15:00,75.49,75.53,75.49,75.53,2719.0,75.49,75.53,75.49,75.53,2719.0
2024-06-11 15:20:00,75.52,75.53,75.5,75.5,2909.0,75.52,75.53,75.5,75.5,2909.0
2024-06-11 15:25:00,75.49,75.53,75.49,75.51,5622.0,75.49,75.53,75.49,75.51,5622.0
2024-06-11 15:30:00,75.5,75.53,75.5,75.53,953.0,75.5,75.53,75.5,75.53,953.0
2024-06-11 15:35:00,75.52,75.56,75.52,75.56,3982.0,75.52,75.56,75.52,75.56,3982.0
2024-06-11 15:40:00,75.57,75.59,75.56,75.57,7736.0,75.57,75.59,75.56,75.57,7736.0
2024-06-11 15:45:00,75.58,75.61,75.58,75.6,5725.0,75.58,75.61,75.58,75.6,5725.0
2024-06-11 15:50:00,75.61,75.61,75.59,75.6,20689.0,75.61,75.61,75.59,75.6,20689.0
2024-06-11 15:55:00,75.61,75.61,75.51,75.53,201328.0,75.61,75.61,75.51,75.53,201328.0
2024-06-12 09:30:00,76.83,76.87,76.72,76.84,58492.0,76.83,76.87,76.72,76.84,58492.0
2024-06-12 09:35:00,76.84,76.85,76.75,76.78,64691.0,76.84,76.85,76.75,76.78,64691.0
2024-06-12 09:40:00,76.79,76.79,76.67,76.7,42625.0,76.79,76.79,76.67,76.7,42625.0
2024-06-12 09:45:00,76.68,76.78,76.68,76.78,12111.0,76.68,76.78,76.68,76.78,12111.0
2024-06-12 09:50:00,76.77,76.85,76.73,76.8,10463.0,76.77,76.85,76.73,76.8,10463.0
2024-06-12 09:55:00,76.8,76.92,76.79,76.9,33838.0,76.8,76.92,76.79,76.9,33838.0
2024-06-12 10:00:00,76.91,76.92,76.85,76.86,8175.0,76.91,76.92,76.85,76.86,8175.0
2024-06-12 10:05:00,76.86,76.9,76.76,76.8,12286.0,76.86,76.9,76.76,76.8,12286.0
2024-06-12 10:10:00,76.81,76.82,76.74,76.79,9140.0,76.81,76.82,76.74,76.79,9140.0
2024-06-12 10:15:00,76.78,76.78,76.7,76.7,13601.0,76.78,76.78,76.7,76.7,13601.0
2024-06-12 10:20:00,76.68,76.81,76.67,76.76,10769.0,76.68,76.81,76.67,76.76,10769.0
2024-06-12 10:25:00,76.75,76.83,76.74,76.81,10603.0,76.75,76.83,76.74,76.81,10603.0
2024-06-12 10:30:00,76.79,76.79,76.19,76.21,143570.0,76.79,76.79,76.19,76.21,143570.0
2024-06-12 10:35:00,76.21,76.31,75.96,76.05,75546.0,76.21,76.31,75.96,76.05,75546.0
2024-06-12 10:40:00,76.06,76.21,75.99,76.05,28621.0,76.06,76.21,75.99,76.05,28621.0
2024-06-12 10:45:00,76.06,76.17,75.98,76.03,19909.0,76.06,76.17,75.98,76.03,19909.0
2024-06-12 10:50:00,76.05,76.12,75.89,75.93,24513.0,76.05,76.12,75.89,75.93,24513.0
2024-06-12 10:55:00,75.95,75.99,75.9,75.91,14564.0,75.95,75.99,75.9,75.91,14564.0
2024-06-12 11:00:00,75.91,75.93,75.63,75.68,30047.0,75.91,75.93,75.63,75.68,30047.0
2024-06-12 11:05:00,75.68,75.78,75.64,75.66,35815.0,75.68,75.78,75.64,75.66,35815.0
2024-06-12 11:10:00,75.68,75.74,75.59,75.61,16377.0,75.68,75.74,75.59,75.61,16377.0
2024-06-12 11:15:00,75.62,75.66,75.59,75.65,16051.0,75.62,75.66,75.59,75.65,16051.0
2024-06-12 11:20:00,75.65,75.78,75.62,75.68,17810.0,75.65,75.78,75.62,75.68,17810.0
2024-06-12 11:25:00,75.65,75.79,75.57,75.71,18067.0,75.65,75.79,75.57,75.71,18067.0
2024-06-12 11:30:00,75.7,75.71,75.61,75.69,9809.0,75.7,75.71,75.61,75.69,9809.0
2024-06-12 11:35:00,75.68,75.82,75.64,75.79,7836.0,75.68,75.82,75.64,75.79,7836.0
2024-06-12 11:40:00,75.78,75.86,75.73,75.83,21156.0,75.78,75.86,75.73,75.83,21156.0
2024-06-12 11:45:00,75.81,75.82,75.71,75.75,13540.0,75.81,75.82,75.71,75.75,13540.0
2024-06-12 11:50:00,75.77,75.86,75.76,75.84,11913.0,75.77,75.86,75.76,75.84,11913.0
2024-06-12 11:55:00,75.85,75.98,75.84,75.95,17521.0,75.85,75.98,75.84,75.95,17521.0
2024-06-12 12:00:00,75.94,75.99,75.91,75.95,11531.0,75.94,75.99,75.91,75.95,11531.0
2024-06-12 12:05:00,75.94,76.05,75.92,75.93,20063.0,75.94,76.05,75.92,75.93,20063.0
2024-06-12 12:10:00,75.92,75.98,75.9,75.92,13374.0,75.92,75.98,75.9,75.92,13374.0
2024-06-12 12:15:00,75.94,76.06,75.92,76.05,10562.0,75.94,76.06,75.92,76.05,10562.0
2024-06-12 12:20:00,76.03,76.08,76.01,76.06,15561.0,76.03,76.08,76.01,76.06,15561.0
2024-06-12 12:25:00,76.06,76.08,76.0,76.05,9373.0,76.06,76.08,76.0,76.05,9373.0
2024-06-12 12:30:00,76.06,76.18,76.06,76.14,11714.0,76.06,76.18,76.06,76.14,11714.0
2024-06-12 12:35:00,76.15,76.25,76.15,76.25,16025.0,76.15,76.25,76.15,76.25,16025.0
2024-06-12 12:40:00,76.25,76.26,76.21,76.25,32020.0,76.25,76.26,76.21,76.25,32020.0
2024-06-12 12:45:00,76.28,76.28,76.22,76.23,18738.0,76.28,76.28,76.22,76.23,18738.0
2024-06-12 12:50:00,76.22,76.26,76.2,76.25,25788.0,76.22,76.26,76.2,76.25,25788.0
2024-06-12 12:55:00,76.25,76.41,76.25,76.39,23830.0,76.25,76.41,76.25,76.39,23830.0
2024-06-12 13:00:00,76.39,76.43,76.32,76.39,13458.0,76.39,76.43,76.32,76.39,13458.0
2024-06-12 13:05:00,76.38,76.41,76.37,76.41,5374.0,76.38,76.41,76.37,76.41,5374.0
2024-06-12 13:10:00,76.4,76.53,76.4,76.46,16945.0,76.4,76.53,76.4,76.46,16945.0
2024-06-12 13:15:00,76.47,76.47,76.38,76.39,21499.0,76.47,76.47,76.38,76.39,21499.0
2024-06-12 13:20:00,76.38,76.41,76.26,76.32,6954.0,76.38,76.41,76.26,76.32,6954.0
2024-06-12 13:25:00,76.31,76.37,76.3,76.37,10795.0,76.31,76.37,76.3,76.37,10795.0
2024-06-12 13:30:00,76.36,76.4,76.3,76.39,15769.0,76.36,76.4,76.3,76.39,15769.0
2024-06-12 13:35:00,76.42,76.47,76.42,76.43,5093.0,76.42,76.47,76.42,76.43,5093.0
2024-06-12 13:40:00,76.4,76.43,76.39,76.4,4862.0,76.4,76.43,76.39,76.4,4862.0
2024-06-12 13:45:00,76.4,76.48,76.4,76.48,6414.0,76.4,76.48,76.4,76.48,6414.0
2024-06-12 13:50:00,76.49,76.51,76.45,76.5,12845.0,76.49,76.51,76.45,76.5,12845.0
2024-06-12 13:55:00,76.5,76.5,76.39,76.4,10810.0,76.5,76.5,76.39,76.4,10810.0
2024-06-12 14:00:00,76.42,76.42,76.3,76.33,20918.0,76.42,76.42,76.3,76.33,20918.0
2024-06-12 14:05:00,76.32,76.37,76.24,76.26,15220.0,76.32,76.37,76.24,76.26,15220.0
2024-06-12 14:10:00,76.29,76.31,76.08,76.08,25631.0,76.29,76.31,76.08,76.08,25631.0
2024-06-12 14:15:00,76.1,76.25,76.1,76.21,23399.0,76.1,76.25,76.1,76.21,23399.0
2024-06-12 14:20:00,76.21,76.23,76.1,76.19,14974.0,76.21,76.23,76.1,76.19,14974.0
2024-06-12 14:25:00,76.18,76.24,76.05,76.17,20651.0,76.18,76.24,76.05,76.17,20651.0
2024-06-12 14:30:00,76.22,76.31,76.16,76.23,8612.0,76.22,76.31,76.16,76.23,8612.0
2024-06-12 14:35:00,76.22,76.23,76.15,76.19,10159.0,76.22,76.23,76.15,76.19,10159.0
2024-06-12 14:40:00,76.2,76.23,76.11,76.14,18670.0,76.2,76.23,76.11,76.14,18670.0
2024-06-12 14:45:00,76.1,76.14,76.04,76.04,6077.0,76.1,76.14,76.04,76.04,6077.0
2024-06-12 14:50:00,76.07,76.12,76.04,76.05,7026.0,76.07,76.12,76.04,76.05,7026.0
2024-06-12 14:55:00,76.06,76.14,76.06,76.14,3752.0,76.06,76.14,76.06,76.14,3752.0
2024-06-12 15:00:00,76.11,76.15,76.07,76.12,10998.0,76.11,76.15,76.07,76.12,10998.0
2024-06-12 15:05:00,76.11,76.11,76.07,76.07,6203.0,76.11,76.11,76.07,76.07,6203.0
2024-06-12 15:10:00,76.06,76.08,76.05,76.07,13919.0,76.06,76.08,76.05,76.07,13919.0
2024-06-12 15:15:00,76.07,76.08,76.03,76.04,4498.0,76.07,76.08,76.03,76.04,4498.0
2024-06-12 15:20:00,76.04,76.06,75.9,75.9,12822.0,76.04,76.06,75.9,75.9,12822.0
2024-06-12 15:25:00,75.93,75.97,75.91,75.93,10171.0,75.93,75.97,75.91,75.93,10171.0
2024-06-12 15:30:00,75.92,76.0,75.92,76.0,9865.0,75.92,76.0,75.92,76.0,9865.0
2024-06-12 15:35:00,75.99,76.03,75.98,75.98,16101.0,75.99,76.03,75.98,75.98,16101.0
2024-06-12 15:40:00,75.97,75.97,75.9,75.92,137828.0,75.97,75.97,75.9,75.92,137828.0
2024-06-12 15:45:00,75.93,75.95,75.93,75.95,14527.0,75.93,75.95,75.93,75.95,14527.0
2024-06-12 15:50:00,75.95,76.02,75.94,76.01,21779.0,75.95,76.02,75.94,76.01,21779.0
2024-06-12 15:55:00,76.02,76.04,75.97,75.99,139642.0,76.02,76.04,75.97,75.99,139642.0
2024-06-13 09:30:00,76.31,76.45,76.3,76.45,27444.0,76.31,76.45,76.3,76.45,27444.0
2024-06-13 09:35:00,76.46,76.51,76.31,76.32,38791.0,76.46,76.51,76.31,76.32,38791.0
2024-06-13 09:40:00,76.35,76.37,76.2,76.24,14234.0,76.35,76.37,76.2,76.24,14234.0
2024-06-13 09:45:00,76.24,76.37,76.23,76.31,25607.0,76.24,76.37,76.23,76.31,25607.0
2024-06-13 09:50:00,76.33,76.35,76.26,76.32,11431.0,76.33,76.35,76.26,76.32,11431.0
2024-06-13 09:55:00,76.32,76.34,76.25,76.27,4507.0,76.32,76.34,76.25,76.27,4507.0
2024-06-13 10:00:00,76.26,76.28,76.13,76.27,41814.0,76.26,76.28,76.13,76.27,41814.0
2024-06-13 10:05:00,76.25,76.26,76.15,76.17,7923.0,76.25,76.26,76.15,76.17,7923.0
2024-06-13 10:10:00,76.16,76.23,76.1,76.22,16669.0,76.16,76.23,76.1,76.22,16669.0
2024-06-13 10:15:00,76.21,76.37,76.19,76.28,46152.0,76.21,76.37,76.19,76.28,46152.0
2024-06-13 10:20:00,76.32,76.39,76.31,76.39,11397.0,76.32,76.39,76.31,76.39,11397.0
2024-06-13 10:25:00,76.38,76.39,76.3,76.32,8776.0,76.38,76.39,76.3,76.32,8776.0
2024-06-13 10:30:00,76.3,76.3,76.2,76.23,7729.0,76.3,76.3,76.2,76.23,7729.0
2024-06-13 10:35:00,76.28,76.4,76.19,76.39,10792.0,76.28,76.4,76.19,76.39,10792.0
2024-06-13 10:40:00,76.41,76.51,76.38,76.49,13063.0,76.41,76.51,76.38,76.49,13063.0
2024-06-13 10:45:00,76.49,76.5,76.41,76.46,7195.0,76.49,76.5,76.41,76.46,7195.0
2024-06-13 10:50:00,76.44,76.45,76.32,76.33,6601.0,76.44,76.45,76.32,76.33,6601.0
2024-06-13 10:55:00,76.33,76.38,76.24,76.34,74136.0,76.33,76.38,76.24,76.34,74136.0
2024-06-13 11:00:00,76.3,76.31,76.06,76.08,17892.0,76.3,76.31,76.06,76.08,17892.0
2024-06-13 11:05:00,76.07,76.15,75.95,75.98,8209.0,76.07,76.15,75.95,75.98,8209.0
2024-06-13 11:10:00,75.98,76.0,75.93,75.97,20727.0,75.98,76.0,75.93,75.97,20727.0
2024-06-13 11:15:00,75.96,76.07,75.96,76.07,10217.0,75.96,76.07,75.96,76.07,10217.0
2024-06-13 11:20:00,76.03,76.13,76.03,76.08,5300.0,76.03,76.13,76.03,76.08,5300.0
2024-06-13 11:25:00,76.09,76.18,76.03,76.03,30235.0,76.09,76.18,76.03,76.03,30235.0
2024-06-13 11:30:00,76.05,76.1,76.0,76.1,8407.0,76.05,76.1,76.0,76.1,8407.0
2024-06-13 11:35:00,76.13,76.13,75.97,75.97,20765.0,76.13,76.13,75.97,75.97,20765.0
2024-06-13 11:40:00,75.97,75.97,75.75,75.79,26318.0,75.97,75.97,75.75,75.79,26318.0
2024-06-13 11:45:00,75.77,75.78,75.72,75.75,10555.0,75.77,75.78,75.72,75.75,10555.0
2024-06-13 11:50:00,75.74,75.8,75.69,75.78,8065.0,75.74,75.8,75.69,75.78,8065.0
2024-06-13 11:55:00,75.82,75.9,75.8,75.88,15530.0,75.82,75.9,75.8,75.88,15530.0
2024-06-13 12:00:00,75.87,75.95,75.84,75.93,13039.0,75.87,75.95,75.84,75.93,13039.0
2024-06-13 12:05:00,75.95,76.04,75.95,75.99,7403.0,75.95,76.04,75.95,75.99,7403.0
2024-06-13 12:10:00,76.02,76.07,76.02,76.06,4900.0,76.02,76.07,76.02,76.06,4900.0
2024-06-13 12:15:00,76.03,76.05,75.94,75.94,149294.0,76.03,76.05,75.94,75.94,149294.0
2024-06-13 12:20:00,75.95,76.14,75.93,76.14,35934.0,75.95,76.14,75.93,76.14,35934.0
2024-06-13 12:25:00,76.15,76.15,76.08,76.1,4257.0,76.15,76.15,76.08,76.1,4257.0
2024-06-13 12:30:00,76.11,76.27,76.09,76.24,7539.0,76.11,76.27,76.09,76.24,7539.0
2024-06-13 12:35:00,76.21,76.23,76.2,76.23,8019.0,76.21,76.23,76.2,76.23,8019.0
2024-06-13 12:40:00,76.21,76.28,76.18,76.28,6242.0,76.21,76.28,76.18,76.28,6242.0
2024-06-13 12:45:00,76.26,76.28,76.25,76.28,5568.0,76.26,76.28,76.25,76.28,5568.0
2024-06-13 12:50:00,76.28,76.3,76.26,76.27,6662.0,76.28,76.3,76.26,76.27,6662.0
2024-06-13 12:55:00,76.29,76.3,76.2,76.22,11001.0,76.29,76.3,76.2,76.22,11001.0
2024-06-13 13:00:00,76.2,76.29,76.2,76.29,4458.0,76.2,76.29,76.2,76.29,4458.0
2024-06-13 13:05:00,76.32,76.4,76.32,76.38,19926.0,76.32,76.4,76.32,76.38,19926.0
2024-06-13 13:10:00,76.38,76.41,76.36,76.4,17380.0,76.38,76.41,76.36,76.4,17380.0
2024-06-13 13:15:00,76.38,76.44,76.38,76.44,2236.0,76.38,76.44,76.38,76.44,2236.0
2024-06-13 13:20:00,76.49,76.52,76.44,76.44,7725.0,76.49,76.52,76.44,76.44,7725.0
2024-06-13 13:25:00,76.47,76.47,76.41,76.41,1619.0,76.47,76.47,76.41,76.41,1619.0
2024-06-13 13:30:00,76.41,76.41,76.26,76.29,3420.0,76.41,76.41,76.26,76.29,3420.0
2024-06-13 13:35:00,76.28,76.34,76.26,76.32,4529.0,76.28,76.34,76.26,76.32,4529.0
2024-06-13 13:40:00,76.31,76.31,76.29,76.3,1741.0,76.31,76.31,76.29,76.3,1741.0
2024-06-13 13:45:00,76.28,76.32,76.28,76.31,1620.0,76.28,76.32,76.28,76.31,1620.0
2024-06-13 13:50:00,76.3,76.3,76.25,76.27,4105.0,76.3,76.3,76.25,76.27,4105.0
2024-06-13 13:55:00,76.29,76.29,76.2,76.22,7285.0,76.29,76.29,76.2,76.22,7285.0
2024-06-13 14:00:00,76.19,76.2,76.1,76.17,11150.0,76.19,76.2,76.1,76.17,11150.0
2024-06-13 14:05:00,76.18,76.19,76.14,76.14,3865.0,76.18,76.19,76.14,76.14,3865.0
2024-06-13 14:10:00,76.13,76.18,76.13,76.13,9552.0,76.13,76.18,76.13,76.13,9552.0
2024-06-13 14:15:00,76.11,76.16,76.09,76.11,5950.0,76.11,76.16,76.09,76.11,5950.0
2024-06-13 14:20:00,76.12,76.17,76.12,76.16,3566.0,76.12,76.17,76.12,76.16,3566.0
2024-06-13 14:25:00,76.16,76.3,76.12,76.28,17481.0,76.16,76.3,76.12,76.28,17481.0
2024-06-13 14:30:00,76.23,76.24,76.15,76.15,11361.0,76.23,76.24,76.15,76.15,11361.0
2024-06-13 14:35:00,76.13,76.13,76.06,76.08,874.0,76.13,76.13,76.06,76.08,874.0
2024-06-13 14:40:00,76.09,76.11,76.06,76.1,2167.0,76.09,76.11,76.06,76.1,2167.0
2024-06-13 14:45:00,76.1,76.1,76.07,76.08,1600.0,76.1,76.1,76.07,76.08,1600.0
2024-06-13 14:50:00,76.06,76.07,76.05,76.06,2000.0,76.06,76.07,76.05,76.06,2000.0
2024-06-13 14:55:00,76.06,76.08,76.05,76.08,8698.0,76.06,76.08,76.05,76.08,8698.0
2024-06-13 15:00:00,76.07,76.07,76.05,76.07,1000.0,76.07,76.07,76.05,76.07,1000.0
2024-06-13 15:05:00,76.07,76.07,76.03,76.04,3742.0,76.07,76.07,76.03,76.04,3742.0
2024-06-13 15:10:00,76.04,76.04,76.03,76.03,700.0,76.04,76.04,76.03,76.03,700.0
2024-06-13 15:15:00,76.02,76.03,76.01,76.03,6078.0,76.02,76.03,76.01,76.03,6078.0
2024-06-13 15:20:00,76.03,76.05,76.03,76.04,4734.0,76.03,76.05,76.03,76.04,4734.0
2024-06-13 15:25:00,76.01,76.01,75.93,75.94,9057.0,76.01,76.01,75.93,75.94,9057.0
2024-06-13 15:30:00,75.94,75.94,75.88,75.89,3043.0,75.94,75.94,75.88,75.89,3043.0
2024-06-13 15:35:00,75.89,75.89,75.84,75.85,21177.0,75.89,75.89,75.84,75.85,21177.0
2024-06-13 15:40:00,75.84,75.85,75.82,75.85,5214.0,75.84,75.85,75.82,75.85,5214.0
2024-06-13 15:45:00,75.86,75.86,75.76,75.78,25540.0,75.86,75.86,75.76,75.78,25540.0
2024-06-13 15:50:00,75.78,75.79,75.72,75.73,19517.0,75.78,75.79,75.72,75.73,19517.0
2024-06-13 15:55:00,75.73,75.78,75.71,75.76,155851.0,75.73,75.78,75.71,75.76,155851.0
2024-06-14 09:30:00,76.62,76.63,76.49,76.57,34792.0,76.62,76.63,76.49,76.57,34792.0
2024-06-14 09:35:00,76.6,76.65,76.49,76.63,10207.0,76.6,76.65,76.49,76.63,10207.0
2024-06-14 09:40:00,76.63,76.78,76.63,76.71,59528.0,76.63,76.78,76.63,76.71,59528.0
2024-06-14 09:45:00,76.7,76.74,76.65,76.74,27407.0,76.7,76.74,76.65,76.74,27407.0
2024-06-14 09:50:00,76.73,76.73,76.64,76.69,51335.0,76.73,76.73,76.64,76.69,51335.0
2024-06-14 09:55:00,76.7,76.71,76.63,76.67,64830.0,76.7,76.71,76.63,76.67,64830.0
2024-06-14 10:00:00,76.64,76.64,76.47,76.54,14287.0,76.64,76.64,76.47,76.54,14287.0
2024-06-14 10:05:00,76.56,76.57,76.37,76.4,50653.0,76.56,76.57,76.37,76.4,50653.0
2024-06-14 10:10:00,76.38,76.45,76.31,76.35,85179.0,76.38,76.45,76.31,76.35,85179.0
2024-06-14 10:15:00,76.34,76.38,76.27,76.27,10607.0,76.34,76.38,76.27,76.27,10607.0
2024-06-14 10:20:00,76.28,76.31,76.15,76.19,8676.0,76.28,76.31,76.15,76.19,8676.0
2024-06-14 10:25:00,76.18,76.26,76.14,76.21,10536.0,76.18,76.26,76.14,76.21,10536.0
2024-06-14 10:30:00,76.22,76.28,76.08,76.22,18691.0,76.22,76.28,76.08,76.22,18691.0
2024-06-14 10:35:00,76.22,76.26,76.13,76.17,6405.0,76.22,76.26,76.13,76.17,6405.0
2024-06-14 10:40:00,76.18,76.33,76.15,76.29,11926.0,76.18,76.33,76.15,76.29,11926.0
2024-06-14 10:45:00,76.35,76.39,76.27,76.34,8444.0,76.35,76.39,76.27,76.34,8444.0
2024-06-14 10:50:00,76.32,76.34,76.24,76.3,10900.0,76.32,76.34,76.24,76.3,10900.0
2024-06-14 10:55:00,76.29,76.37,76.19,76.22,9014.0,76.29,76.37,76.19,76.22,9014.0
2024-06-14 11:00:00,76.21,76.23,76.11,76.11,14845.0,76.21,76.23,76.11,76.11,14845.0
2024-06-14 11:05:00,76.06,76.1,75.95,75.98,34879.0,76.06,76.1,75.95,75.98,34879.0
2024-06-14 11:10:00,75.99,76.08,75.94,75.94,7291.0,75.99,76.08,75.94,75.94,7291.0
2024-06-14 11:15:00,75.93,75.99,75.87,75.93,11317.0,75.93,75.99,75.87,75.93,11317.0
2024-06-14 11:20:00,75.95,76.05,75.89,76.02,21748.0,75.95,76.05,75.89,76.02,21748.0
2024-06-14 11:25:00,76.02,76.06,75.9,76.04,4918.0,76.02,76.06,75.9,76.04,4918.0
2024-06-14 11:30:00,76.01,76.13,75.84,76.13,16810.0,76.01,76.13,75.84,76.13,16810.0
2024-06-14 11:35:00,76.13,76.14,76.03,76.07,18805.0,76.13,76.14,76.03,76.07,18805.0
2024-06-14 11:40:00,76.06,76.07,75.97,75.97,5828.0,76.06,76.07,75.97,75.97,5828.0
2024-06-14 11:45:00,75.97,76.16,75.97,76.15,13122.0,75.97,76.16,75.97,76.15,13122.0
2024-06-14 11:50:00,76.16,76.23,76.09,76.12,3411.0,76.16,76.23,76.09,76.12,3411.0
2024-06-14 11:55:00,76.09,76.22,76.03,76.21,17470.0,76.09,76.22,76.03,76.21,17470.0
2024-06-14 12:00:00,76.21,76.28,76.17,76.18,35168.0,76.21,76.28,76.17,76.18,35168.0
2024-06-14 12:05:00,76.19,76.22,76.14,76.16,7344.0,76.19,76.22,76.14,76.16,7344.0
2024-06-14 12:10:00,76.2,76.25,76.19,76.24,4142.0,76.2,76.25,76.19,76.24,4142.0
2024-06-14 12:15:00,76.22,76.26,76.16,76.26,17487.0,76.22,76.26,76.16,76.26,17487.0
2024-06-14 12:20:00,76.25,76.34,76.23,76.32,10813.0,76.25,76.34,76.23,76.32,10813.0
2024-06-14 12:25:00,76.32,76.32,76.23,76.25,7611.0,76.32,76.32,76.23,76.25,7611.0
2024-06-14 12:30:00,76.26,76.33,76.22,76.33,17762.0,76.26,76.33,76.22,76.33,17762.0
2024-06-14 12:35:00,76.3,76.34,76.28,76.29,7158.0,76.3,76.34,76.28,76.29,7158.0
2024-06-14 12:40:00,76.32,76.36,76.27,76.34,5164.0,76.32,76.36,76.27,76.34,5164.0
2024-06-14 12:45:00,76.32,76.38,76.31,76.34,6784.0,76.32,76.38,76.31,76.34,6784.0
2024-06-14 12:50:00,76.36,76.39,76.29,76.34,8724.0,76.36,76.39,76.29,76.34,8724.0
2024-06-14 12:55:00,76.34,76.36,76.33,76.36,7055.0,76.34,76.36,76.33,76.36,7055.0
2024-06-14 13:00:00,76.33,76.41,76.3,76.41,8217.0,76.33,76.41,76.3,76.41,8217.0
2024-06-14 13:05:00,76.41,76.47,76.38,76.45,5683.0,76.41,76.47,76.38,76.45,5683.0
2024-06-14 13:10:00,76.47,76.47,76.39,76.42,19092.0,76.47,76.47,76.39,76.42,19092.0
2024-06-14 13:15:00,76.4,76.47,76.4,76.44,17559.0,76.4,76.47,76.4,76.44,17559.0
2024-06-14 13:20:00,76.44,76.45,76.36,76.36,9273.0,76.44,76.45,76.36,76.36,9273.0
2024-06-14 13:25:00,76.37,76.42,76.35,76.36,4017.0,76.37,76.42,76.35,76.36,4017.0
2024-06-14 13:30:00,76.32,76.33,76.26,76.31,2200.0,76.32,76.33,76.26,76.31,2200.0
2024-06-14 13:35:00,76.33,76.38,76.29,76.38,2400.0,76.33,76.38,76.29,76.38,2400.0
2024-06-14 13:40:00,76.38,76.42,76.38,76.41,10732.0,76.38,76.42,76.38,76.41,10732.0
2024-06-14 13:45:00,76.41,76.44,76.38,76.42,4953.0,76.41,76.44,76.38,76.42,4953.0
2024-06-14 13:50:00,76.37,76.37,76.27,76.29,4143.0,76.37,76.37,76.27,76.29,4143.0
2024-06-14 13:55:00,76.26,76.3,76.23,76.28,4582.0,76.26,76.3,76.23,76.28,4582.0
2024-06-14 14:00:00,76.27,76.33,76.21,76.22,6178.0,76.27,76.33,76.21,76.22,6178.0
2024-06-14 14:05:00,76.17,76.21,76.14,76.16,10079.0,76.17,76.21,76.14,76.16,10079.0
2024-06-14 14:10:00,76.14,76.15,76.08,76.08,17597.0,76.14,76.15,76.08,76.08,17597.0
2024-06-14 14:15:00,76.1,76.19,76.06,76.19,13178.0,76.1,76.19,76.06,76.19,13178.0
2024-06-14 14:20:00,76.2,76.24,76.15,76.22,17943.0,76.2,76.24,76.15,76.22,17943.0
2024-06-14 14:25:00,76.19,76.22,76.06,76.07,9536.0,76.19,76.22,76.06,76.07,9536.0
2024-06-14 14:30:00,76.07,76.15,76.07,76.13,3700.0,76.07,76.15,76.07,76.13,3700.0
2024-06-14 14:35:00,76.12,76.14,76.08,76.1,5555.0,76.12,76.14,76.08,76.1,5555.0
2024-06-14 14:40:00,76.1,76.11,76.08,76.1,7650.0,76.1,76.11,76.08,76.1,7650.0
2024-06-14 14:45:00,76.12,76.14,76.1,76.14,8071.0,76.12,76.14,76.1,76.14,8071.0
2024-06-14 14:50:00,76.15,76.2,76.14,76.19,6694.0,76.15,76.2,76.14,76.19,6694.0
2024-06-14 14:55:00,76.2,76.23,76.15,76.22,10663.0,76.2,76.23,76.15,76.22,10663.0
2024-06-14 15:00:00,76.22,76.23,76.18,76.21,9249.0,76.22,76.23,76.18,76.21,9249.0
2024-06-14 15:05:00,76.21,76.25,76.21,76.23,2600.0,76.21,76.25,76.21,76.23,2600.0
2024-06-14 15:10:00,76.24,76.27,76.22,76.24,6855.0,76.24,76.27,76.22,76.24,6855.0
2024-06-14 15:15:00,76.25,76.28,76.24,76.27,4268.0,76.25,76.28,76.24,76.27,4268.0
2024-06-14 15:20:00,76.27,76.27,76.23,76.23,4648.0,76.27,76.27,76.23,76.23,4648.0
2024-06-14 15:25:00,76.23,76.24,76.17,76.18,68485.0,76.23,76.24,76.17,76.18,68485.0
2024-06-14 15:30:00,76.19,76.2,76.17,76.19,37455.0,76.19,76.2,76.17,76.19,37455.0
2024-06-14 15:35:00,76.19,76.19,76.16,76.17,11146.0,76.19,76.19,76.16,76.17,11146.0
2024-06-14 15:40:00,76.18,76.19,76.16,76.17,8821.0,76.18,76.19,76.16,76.17,8821.0
2024-06-14 15:45:00,76.17,76.2,76.15,76.2,27241.0,76.17,76.2,76.15,76.2,27241.0
2024-06-14 15:50:00,76.2,76.2,76.16,76.17,18282.0,76.2,76.2,76.16,76.17,18282.0
2024-06-14 15:55:00,76.17,76.17,76.08,76.11,96019.0,76.17,76.17,76.08,76.11,96019.0
2024-06-17 09:30:00,76.66,76.7,76.55,76.69,42876.0,76.66,76.7,76.55,76.69,42876.0
2024-06-17 09:35:00,76.69,76.71,76.62,76.63,103605.0,76.69,76.71,76.62,76.63,103605.0
2024-06-17 09:40:00,76.63,76.74,76.62,76.67,41442.0,76.63,76.74,76.62,76.67,41442.0
2024-06-17 09:45:00,76.7,76.81,76.7,76.74,40609.0,76.7,76.81,76.7,76.74,40609.0
2024-06-17 09:50:00,76.75,76.79,76.69,76.76,22069.0,76.75,76.79,76.69,76.76,22069.0
2024-06-17 09:55:00,76.79,76.81,76.67,76.72,22951.0,76.79,76.81,76.67,76.72,22951.0
2024-06-17 10:00:00,76.71,76.71,76.64,76.68,15896.0,76.71,76.71,76.64,76.68,15896.0
2024-06-17 10:05:00,76.7,76.73,76.7,76.73,11781.0,76.7,76.73,76.7,76.73,11781.0
2024-06-17 10:10:00,76.75,76.77,76.71,76.72,27215.0,76.75,76.77,76.71,76.72,27215.0
2024-06-17 10:15:00,76.72,76.81,76.7,76.77,20145.0,76.72,76.81,76.7,76.77,20145.0
2024-06-17 10:20:00,76.8,76.87,76.78,76.87,13867.0,76.8,76.87,76.78,76.87,13867.0
2024-06-17 10:25:00,76.88,76.95,76.85,76.91,35581.0,76.88,76.95,76.85,76.91,35581.0
2024-06-17 10:30:00,76.93,76.95,76.79,76.92,18349.0,76.93,76.95,76.79,76.92,18349.0
2024-06-17 10:35:00,76.95,76.99,76.92,76.94,13513.0,76.95,76.99,76.92,76.94,13513.0
2024-06-17 10:40:00,76.94,76.94,76.84,76.85,14153.0,76.94,76.94,76.84,76.85,14153.0
2024-06-17 10:45:00,76.84,76.86,76.7,76.71,17293.0,76.84,76.86,76.7,76.71,17293.0
2024-06-17 10:50:00,76.71,76.78,76.71,76.74,13906.0,76.71,76.78,76.71,76.74,13906.0
2024-06-17 10:55:00,76.76,76.81,76.74,76.77,9139.0,76.76,76.81,76.74,76.77,9139.0
2024-06-17 11:00:00,76.79,76.9,76.78,76.89,7771.0,76.79,76.9,76.78,76.89,7771.0
2024-06-17 11:05:00,76.9,76.99,76.85,76.97,34733.0,76.9,76.99,76.85,76.97,34733.0
2024-06-17 11:10:00,76.98,77.07,76.98,77.03,37885.0,76.98,77.07,76.98,77.03,37885.0
2024-06-17 11:15:00,77.03,77.04,76.95,77.03,10857.0,77.03,77.04,76.95,77.03,10857.0
2024-06-17 11:20:00,77.03,77.14,77.03,77.1,22101.0,77.03,77.14,77.03,77.1,22101.0
2024-06-17 11:25:00,77.11,77.11,76.97,77.01,13986.0,77.11,77.11,76.97,77.01,13986.0
2024-06-17 11:30:00,77.0,77.05,76.94,76.96,12034.0,77.0,77.05,76.94,76.96,12034.0
2024-06-17 11:35:00,76.93,76.94,76.82,76.82,9211.0,76.93,76.94,76.82,76.82,9211.0
2024-06-17 11:40:00,76.8,76.83,76.7,76.82,22925.0,76.8,76.83,76.7,76.82,22925.0
2024-06-17 11:45:00,76.8,76.8,76.66,76.75,12073.0,76.8,76.8,76.66,76.75,12073.0
2024-06-17 11:50:00,76.74,76.88,76.74,76.88,17596.0,76.74,76.88,76.74,76.88,17596.0
2024-06-17 11:55:00,76.86,76.9,76.83,76.85,7228.0,76.86,76.9,76.83,76.85,7228.0
2024-06-17 12:00:00,76.85,76.96,76.82,76.93,14565.0,76.85,76.96,76.82,76.93,14565.0
2024-06-17 12:05:00,76.94,76.99,76.92,76.99,7990.0,76.94,76.99,76.92,76.99,7990.0
2024-06-17 12:10:00,76.99,77.03,76.93,76.98,8414.0,76.99,77.03,76.93,76.98,8414.0
2024-06-17 12:15:00,76.99,77.05,76.99,77.04,5413.0,76.99,77.05,76.99,77.04,5413.0
2024-06-17 12:20:00,77.05,77.07,77.01,77.05,5783.0,77.05,77.07,77.01,77.05,5783.0
2024-06-17 12:25:00,77.06,77.17,77.05,77.15,10328.0,77.06,77.17,77.05,77.15,10328.0
2024-06-17 12:30:00,77.16,77.16,77.07,77.16,5396.0,77.16,77.16,77.07,77.16,5396.0
2024-06-17 12:35:00,77.16,77.24,77.14,77.24,11705.0,77.16,77.24,77.14,77.24,11705.0
2024-06-17 12:40:00,77.23,77.26,77.21,77.24,13125.0,77.23,77.26,77.21,77.24,13125.0
2024-06-17 12:45:00,77.25,77.29,77.18,77.21,5483.0,77.25,77.29,77.18,77.21,5483.0
2024-06-17 12:50:00,77.21,77.24,77.17,77.17,4854.0,77.21,77.24,77.17,77.17,4854.0
2024-06-17 12:55:00,77.17,77.24,77.17,77.21,6946.0,77.17,77.24,77.17,77.21,6946.0
2024-06-17 13:00:00,77.2,77.29,77.19,77.28,10283.0,77.2,77.29,77.19,77.28,10283.0
2024-06-17 13:05:00,77.29,77.3,77.22,77.23,4263.0,77.29,77.3,77.22,77.23,4263.0
2024-06-17 13:10:00,77.23,77.23,77.16,77.17,6489.0,77.23,77.23,77.16,77.17,6489.0
2024-06-17 13:15:00,77.18,77.26,77.18,77.25,7670.0,77.18,77.26,77.18,77.25,7670.0
2024-06-17 13:20:00,77.24,77.26,77.23,77.24,5004.0,77.24,77.26,77.23,77.24,5004.0
2024-06-17 13:25:00,77.25,77.34,77.25,77.34,14424.0,77.25,77.34,77.25,77.34,14424.0
2024-06-17 13:30:00,77.35,77.35,77.26,77.27,11007.0,77.35,77.35,77.26,77.27,11007.0
2024-06-17 13:35:00,77.29,77.34,77.27,77.31,17692.0,77.29,77.34,77.27,77.31,17692.0
2024-06-17 13:40:00,77.31,77.31,77.23,77.26,6776.0,77.31,77.31,77.23,77.26,6776.0
2024-06-17 13:45:00,77.27,77.34,77.24,77.34,5310.0,77.27,77.34,77.24,77.34,5310.0
2024-06-17 13:50:00,77.34,77.39,77.32,77.37,14649.0,77.34,77.39,77.32,77.37,14649.0
2024-06-17 13:55:00,77.37,77.46,77.37,77.44,21580.0,77.37,77.46,77.37,77.44,21580.0
2024-06-17 14:00:00,77.43,77.47,77.38,77.4,30239.0,77.43,77.47,77.38,77.4,30239.0
2024-06-17 14:05:00,77.42,77.43,77.35,77.36,5526.0,77.42,77.43,77.35,77.36,5526.0
2024-06-17 14:10:00,77.34,77.48,77.34,77.48,19941.0,77.34,77.48,77.34,77.48,19941.0
2024-06-17 14:15:00,77.47,77.58,77.46,77.51,41474.0,77.47,77.58,77.46,77.51,41474.0
2024-06-17 14:20:00,77.52,77.59,77.51,77.56,25747.0,77.52,77.59,77.51,77.56,25747.0
2024-06-17 14:25:00,77.58,77.76,77.57,77.73,38166.0,77.58,77.76,77.57,77.73,38166.0
2024-06-17 14:30:00,77.74,77.84,77.7,77.84,11701.0,77.74,77.84,77.7,77.84,11701.0
2024-06-17 14:35:00,77.83,77.94,77.83,77.94,12489.0,77.83,77.94,77.83,77.94,12489.0
2024-06-17 14:40:00,77.91,77.91,77.84,77.86,10781.0,77.91,77.91,77.84,77.86,10781.0
2024-06-17 14:45:00,77.86,77.86,77.79,77.83,89930.0,77.86,77.86,77.79,77.83,89930.0
2024-06-17 14:50:00,77.85,77.85,77.78,77.8,20414.0,77.85,77.85,77.78,77.8,20414.0
2024-06-17 14:55:00,77.8,77.84,77.79,77.8,8929.0,77.8,77.84,77.79,77.8,8929.0
2024-06-17 15:00:00,77.78,77.82,77.78,77.81,65759.0,77.78,77.82,77.78,77.81,65759.0
2024-06-17 15:05:00,77.81,77.87,77.8,77.86,126635.0,77.81,77.87,77.8,77.86,126635.0
2024-06-17 15:10:00,77.87,77.91,77.86,77.9,18187.0,77.87,77.91,77.86,77.9,18187.0
2024-06-17 15:15:00,77.91,77.94,77.9,77.94,12764.0,77.91,77.94,77.9,77.94,12764.0
2024-06-17 15:20:00,77.92,77.94,77.91,77.94,11170.0,77.92,77.94,77.91,77.94,11170.0
2024-06-17 15:25:00,77.93,77.98,77.92,77.97,16012.0,77.93,77.98,77.92,77.97,16012.0
2024-06-17 15:30:00,77.97,77.97,77.86,77.9,34173.0,77.97,77.97,77.86,77.9,34173.0
2024-06-17 15:35:00,77.9,77.9,77.85,77.88,30237.0,77.9,77.9,77.85,77.88,30237.0
2024-06-17 15:40:00,77.88,77.89,77.82,77.84,28470.0,77.88,77.89,77.82,77.84,28470.0
2024-06-17 15:45:00,77.84,77.87,77.83,77.86,49286.0,77.84,77.87,77.83,77.86,49286.0
2024-06-17 15:50:00,77.86,77.86,77.8,77.81,132551.0,77.86,77.86,77.8,77.81,132551.0
2024-06-17 15:55:00,77.8,77.83,77.79,77.82,219667.0,77.8,77.83,77.79,77.82,219667.0
2024-06-18 09:30:00,77.88,77.93,77.85,77.89,39236.0,77.88,77.93,77.85,77.89,39236.0
2024-06-18 09:35:00,77.92,77.95,77.76,77.95,19939.0,77.92,77.95,77.76,77.95,19939.0
2024-06-18 09:40:00,77.95,78.07,77.92,78.07,32218.0,77.95,78.07,77.92,78.07,32218.0
2024-06-18 09:45:00,78.07,78.15,78.06,78.14,26475.0,78.07,78.15,78.06,78.14,26475.0
2024-06-18 09:50:00,78.14,78.24,78.14,78.23,30775.0,78.14,78.24,78.14,78.23,30775.0
2024-06-18 09:55:00,78.25,78.33,78.22,78.29,27612.0,78.25,78.33,78.22,78.29,27612.0
2024-06-18 10:00:00,78.27,78.4,78.24,78.25,70388.0,78.27,78.4,78.24,78.25,70388.0
2024-06-18 10:05:00,78.26,78.35,78.16,78.33,37408.0,78.26,78.35,78.16,78.33,37408.0
2024-06-18 10:10:00,78.35,78.38,78.27,78.28,14489.0,78.35,78.38,78.27,78.28,14489.0
2024-06-18 10:15:00,78.28,78.45,78.28,78.44,13642.0,78.28,78.45,78.28,78.44,13642.0
2024-06-18 10:20:00,78.44,78.46,78.39,78.45,39651.0,78.44,78.46,78.39,78.45,39651.0
2024-06-18 10:25:00,78.45,78.49,78.43,78.47,12927.0,78.45,78.49,78.43,78.47,12927.0
2024-06-18 10:30:00,78.49,78.56,78.45,78.54,31833.0,78.49,78.56,78.45,78.54,31833.0
2024-06-18 10:35:00,78.53,78.58,78.4,78.48,15901.0,78.53,78.58,78.4,78.48,15901.0
2024-06-18 10:40:00,78.5,78.6,78.5,78.57,11888.0,78.5,78.6,78.5,78.57,11888.0
2024-06-18 10:45:00,78.55,78.6,78.54,78.6,9873.0,78.55,78.6,78.54,78.6,9873.0
2024-06-18 10:50:00,78.6,78.6,78.48,78.48,20081.0,78.6,78.6,78.48,78.48,20081.0
2024-06-18 10:55:00,78.44,78.61,78.44,78.6,7283.0,78.44,78.61,78.44,78.6,7283.0
2024-06-18 11:00:00,78.59,78.61,78.52,78.54,15927.0,78.59,78.61,78.52,78.54,15927.0
2024-06-18 11:05:00,78.53,78.53,78.38,78.52,18297.0,78.53,78.53,78.38,78.52,18297.0
2024-06-18 11:10:00,78.53,78.63,78.53,78.63,16732.0,78.53,78.63,78.53,78.63,16732.0
2024-06-18 11:15:00,78.61,78.7,78.6,78.7,46726.0,78.61,78.7,78.6,78.7,46726.0
2024-06-18 11:20:00,78.71,78.73,78.61,78.63,24531.0,78.71,78.73,78.61,78.63,24531.0
2024-06-18 11:25:00,78.6,78.61,78.44,78.5,22605.0,78.6,78.61,78.44,78.5,22605.0
2024-06-18 11:30:00,78.52,78.59,78.46,78.59,15118.0,78.52,78.59,78.46,78.59,15118.0
2024-06-18 11:35:00,78.63,78.67,78.58,78.58,11982.0,78.63,78.67,78.58,78.58,11982.0
2024-06-18 11:40:00,78.64,78.65,78.56,78.65,10601.0,78.64,78.65,78.56,78.65,10601.0
2024-06-18 11:45:00,78.61,78.61,78.42,78.42,12466.0,78.61,78.61,78.42,78.42,12466.0
2024-06-18 11:50:00,78.43,78.43,78.33,78.33,14075.0,78.43,78.43,78.33,78.33,14075.0
2024-06-18 11:55:00,78.32,78.38,78.27,78.27,10119.0,78.32,78.38,78.27,78.27,10119.0
2024-06-18 12:00:00,78.28,78.38,78.27,78.38,12311.0,78.28,78.38,78.27,78.38,12311.0
2024-06-18 12:05:00,78.39,78.39,78.28,78.3,3500.0,78.39,78.39,78.28,78.3,3500.0
2024-06-18 12:10:00,78.29,78.38,78.26,78.26,9733.0,78.29,78.38,78.26,78.26,9733.0
2024-06-18 12:15:00,78.28,78.29,78.18,78.19,16805.0,78.28,78.29,78.18,78.19,16805.0
2024-06-18 12:20:00,78.18,78.19,78.13,78.18,9875.0,78.18,78.19,78.13,78.18,9875.0
2024-06-18 12:25:00,78.17,78.18,78.05,78.1,11964.0,78.17,78.18,78.05,78.1,11964.0
2024-06-18 12:30:00,78.08,78.1,78.05,78.1,8449.0,78.08,78.1,78.05,78.1,8449.0
2024-06-18 12:35:00,78.1,78.16,78.07,78.15,6132.0,78.1,78.16,78.07,78.15,6132.0
2024-06-18 12:40:00,78.18,78.18,78.1,78.14,4300.0,78.18,78.18,78.1,78.14,4300.0
2024-06-18 12:45:00,78.12,78.12,78.07,78.07,2100.0,78.12,78.12,78.07,78.07,2100.0
2024-06-18 12:50:00,78.07,78.21,78.06,78.2,9254.0,78.07,78.21,78.06,78.2,9254.0
2024-06-18 12:55:00,78.2,78.25,78.19,78.24,3711.0,78.2,78.25,78.19,78.24,3711.0
2024-06-18 13:00:00,78.23,78.27,78.22,78.23,2490.0,78.23,78.27,78.22,78.23,2490.0
2024-06-18 13:05:00,78.25,78.27,78.19,78.21,7981.0,78.25,78.27,78.19,78.21,7981.0
2024-06-18 13:10:00,78.21,78.3,78.21,78.27,12337.0,78.21,78.3,78.21,78.27,12337.0
2024-06-18 13:15:00,78.29,78.33,78.27,78.31,3984.0,78.29,78.33,78.27,78.31,3984.0
2024-06-18 13:20:00,78.33,78.38,78.33,78.35,3635.0,78.33,78.38,78.33,78.35,3635.0
2024-06-18 13:25:00,78.36,78.37,78.33,78.37,2668.0,78.36,78.37,78.33,78.37,2668.0
2024-06-18 13:30:00,78.33,78.41,78.32,78.4,6265.0,78.33,78.41,78.32,78.4,6265.0
2024-06-18 13:35:00,78.4,78.41,78.34,78.39,12518.0,78.4,78.41,78.34,78.39,12518.0
2024-06-18 13:40:00,78.4,78.42,78.36,78.37,13802.0,78.4,78.42,78.36,78.37,13802.0
2024-06-18 13:45:00,78.37,78.4,78.36,78.37,2822.0,78.37,78.4,78.36,78.37,2822.0
2024-06-18 13:50:00,78.36,78.4,78.32,78.33,8210.0,78.36,78.4,78.32,78.33,8210.0
2024-06-18 13:55:00,78.34,78.41,78.32,78.4,5285.0,78.34,78.41,78.32,78.4,5285.0
2024-06-18 14:00:00,78.41,78.42,78.29,78.32,10285.0,78.41,78.42,78.29,78.32,10285.0
2024-06-18 14:05:00,78.36,78.44,78.36,78.37,4257.0,78.36,78.44,78.36,78.37,4257.0
2024-06-18 14:10:00,78.37,78.44,78.31,78.43,9471.0,78.37,78.44,78.31,78.43,9471.0
2024-06-18 14:15:00,78.41,78.46,78.38,78.38,6265.0,78.41,78.46,78.38,78.38,6265.0
2024-06-18 14:20:00,78.39,78.46,78.38,78.44,9644.0,78.39,78.46,78.38,78.44,9644.0
2024-06-18 14:25:00,78.43,78.83,78.43,78.83,35504.0,78.43,78.83,78.43,78.83,35504.0
2024-06-18 14:30:00,78.79,78.8,78.62,78.67,41601.0,78.79,78.8,78.62,78.67,41601.0
2024-06-18 14:35:00,78.66,78.74,78.65,78.71,29440.0,78.66,78.74,78.65,78.71,29440.0
2024-06-18 14:40:00,78.7,78.7,78.6,78.64,8643.0,78.7,78.7,78.6,78.64,8643.0
2024-06-18 14:45:00,78.64,78.75,78.64,78.72,27434.0,78.64,78.75,78.64,78.72,27434.0
2024-06-18 14:50:00,78.72,78.74,78.71,78.74,4712.0,78.72,78.74,78.71,78.74,4712.0
2024-06-18 14:55:00,78.73,78.77,78.72,78.73,5222.0,78.73,78.77,78.72,78.73,5222.0
2024-06-18 15:00:00,78.73,78.74,78.71,78.71,14263.0,78.73,78.74,78.71,78.71,14263.0
2024-06-18 15:05:00,78.7,78.72,78.69,78.71,31260.0,78.7,78.72,78.69,78.71,31260.0
2024-06-18 15:10:00,78.72,78.73,78.63,78.63,19656.0,78.72,78.73,78.63,78.63,19656.0
2024-06-18 15:15:00,78.64,78.68,78.63,78.68,7196.0,78.64,78.68,78.63,78.68,7196.0
2024-06-18 15:20:00,78.68,78.72,78.66,78.71,15903.0,78.68,78.72,78.66,78.71,15903.0
2024-06-18 15:25:00,78.74,78.75,78.68,78.68,13085.0,78.74,78.75,78.68,78.68,13085.0
2024-06-18 15:30:00,78.68,78.68,78.66,78.67,2573.0,78.68,78.68,78.66,78.67,2573.0
2024-06-18 15:35:00,78.66,78.72,78.65,78.69,37366.0,78.66,78.72,78.65,78.69,37366.0
2024-06-18 15:40:00,78.69,78.7,78.67,78.67,23880.0,78.69,78.7,78.67,78.67,23880.0
2024-06-18 15:45:00,78.68,78.7,78.65,78.67,36435.0,78.68,78.7,78.65,78.67,36435.0
2024-06-18 15:50:00,78.67,78.74,78.67,78.72,57805.0,78.67,78.74,78.67,78.72,57805.0
2024-06-18 15:55:00,78.71,78.73,78.67,78.68,132085.0,78.71,78.73,78.67,78.68,132085.0
2024-06-20 09:30:00,79.28,79.31,79.15,79.19,19318.0,79.28,79.31,79.15,79.19,19318.0
2024-06-20 09:35:00,79.18,79.22,79.11,79.19,34560.0,79.18,79.22,79.11,79.19,34560.0
2024-06-20 09:40:00,79.21,79.36,79.2,79.33,17866.0,79.21,79.36,79.2,79.33,17866.0
2024-06-20 09:45:00,79.34,79.34,79.26,79.33,13489.0,79.34,79.34,79.26,79.33,13489.0
2024-06-20 09:50:00,79.35,79.36,79.27,79.31,11332.0,79.35,79.36,79.27,79.31,11332.0
2024-06-20 09:55:00,79.32,79.33,79.22,79.25,38166.0,79.32,79.33,79.22,79.25,38166.0
2024-06-20 10:00:00,79.23,79.34,79.23,79.25,4999.0,79.23,79.34,79.23,79.25,4999.0
2024-06-20 10:05:00,79.3,79.36,79.3,79.34,5428.0,79.3,79.36,79.3,79.34,5428.0
2024-06-20 10:10:00,79.34,79.36,79.25,79.29,15998.0,79.34,79.36,79.25,79.29,15998.0
2024-06-20 10:15:00,79.31,79.33,79.24,79.27,19766.0,79.31,79.33,79.24,79.27,19766.0
2024-06-20 10:20:00,79.27,79.31,79.24,79.3,9440.0,79.27,79.31,79.24,79.3,9440.0
2024-06-20 10:25:00,79.28,79.32,79.27,79.31,6494.0,79.28,79.32,79.27,79.31,6494.0
2024-06-20 10:30:00,79.3,79.39,79.3,79.33,12542.0,79.3,79.39,79.3,79.33,12542.0
2024-06-20 10:35:00,79.27,79.28,79.17,79.25,22842.0,79.27,79.28,79.17,79.25,22842.0
2024-06-20 10:40:00,79.27,79.27,79.18,79.21,3106.0,79.27,79.27,79.18,79.21,3106.0
2024-06-20 10:45:00,79.21,79.26,79.18,79.23,11226.0,79.21,79.26,79.18,79.23,11226.0
2024-06-20 10:50:00,79.19,79.24,79.18,79.18,4747.0,79.19,79.24,79.18,79.18,4747.0
2024-06-20 10:55:00,79.18,79.25,79.17,79.21,14823.0,79.18,79.25,79.17,79.21,14823.0
2024-06-20 11:00:00,79.23,79.47,79.22,79.28,60837.0,79.23,79.47,79.22,79.28,60837.0
2024-06-20 11:05:00,79.29,79.53,79.28,79.43,19416.0,79.29,79.53,79.28,79.43,19416.0
2024-06-20 11:10:00,79.44,79.45,79.38,79.39,10510.0,79.44,79.45,79.38,79.39,10510.0
2024-06-20 11:15:00,79.38,79.4,79.08,79.27,38309.0,79.38,79.4,79.08,79.27,38309.0
2024-06-20 11:20:00,79.25,79.27,78.96,78.99,23743.0,79.25,79.27,78.96,78.99,23743.0
2024-06-20 11:25:00,78.99,79.02,78.87,78.92,19926.0,78.99,79.02,78.87,78.92,19926.0
2024-06-20 11:30:00,78.9,78.98,78.85,78.98,17897.0,78.9,78.98,78.85,78.98,17897.0
2024-06-20 11:35:00,78.99,79.1,78.99,79.03,9802.0,78.99,79.1,78.99,79.03,9802.0
2024-06-20 11:40:00,79.03,79.03,78.9,78.92,15164.0,79.03,79.03,78.9,78.92,15164.0
2024-06-20 11:45:00,78.93,79.08,78.93,78.98,19372.0,78.93,79.08,78.93,78.98,19372.0
2024-06-20 11:50:00,78.99,79.01,78.9,78.94,9684.0,78.99,79.01,78.9,78.94,9684.0
2024-06-20 11:55:00,78.95,79.0,78.93,78.94,11890.0,78.95,79.0,78.93,78.94,11890.0
2024-06-20 12:00:00,78.93,78.95,78.85,78.91,14115.0,78.93,78.95,78.85,78.91,14115.0
2024-06-20 12:05:00,78.91,78.93,78.85,78.9,11792.0,78.91,78.93,78.85,78.9,11792.0
2024-06-20 12:10:00,78.91,78.97,78.87,78.93,9743.0,78.91,78.97,78.87,78.93,9743.0
2024-06-20 12:15:00,78.93,79.09,78.91,79.08,11266.0,78.93,79.09,78.91,79.08,11266.0
2024-06-20 12:20:00,79.08,79.08,78.87,78.88,10188.0,79.08,79.08,78.87,78.88,10188.0
2024-06-20 12:25:00,78.87,78.97,78.87,78.97,13351.0,78.87,78.97,78.87,78.97,13351.0
2024-06-20 12:30:00,78.97,79.05,78.97,79.04,11162.0,78.97,79.05,78.97,79.04,11162.0
2024-06-20 12:35:00,79.04,79.05,78.96,79.0,9384.0,79.04,79.05,78.96,79.0,9384.0
2024-06-20 12:40:00,79.01,79.09,79.0,79.09,8622.0,79.01,79.09,79.0,79.09,8622.0
2024-06-20 12:45:00,79.08,79.15,79.04,79.13,14729.0,79.08,79.15,79.04,79.13,14729.0
2024-06-20 12:50:00,79.13,79.17,79.07,79.15,7118.0,79.13,79.17,79.07,79.15,7118.0
2024-06-20 12:55:00,79.14,79.21,79.12,79.2,8525.0,79.14,79.21,79.12,79.2,8525.0
2024-06-20 13:00:00,79.2,79.22,79.12,79.16,10122.0,79.2,79.22,79.12,79.16,10122.0
2024-06-20 13:05:00,79.15,79.26,79.15,79.25,15688.0,79.15,79.26,79.15,79.25,15688.0
2024-06-20 13:10:00,79.24,79.35,79.24,79.35,7993.0,79.24,79.35,79.24,79.35,7993.0
2024-06-20 13:15:00,79.36,79.36,79.25,79.3,13313.0,79.36,79.36,79.25,79.3,13313.0
2024-06-20 13:20:00,79.3,79.33,79.29,79.3,8537.0,79.3,79.33,79.29,79.3,8537.0
2024-06-20 13:25:00,79.3,79.3,79.24,79.27,5685.0,79.3,79.3,79.24,79.27,5685.0
2024-06-20 13:30:00,79.27,79.29,79.23,79.27,17469.0,79.27,79.29,79.23,79.27,17469.0
2024-06-20 13:35:00,79.28,79.36,79.27,79.3,75925.0,79.28,79.36,79.27,79.3,75925.0
2024-06-20 13:40:00,79.29,79.3,79.21,79.25,10418.0,79.29,79.3,79.21,79.25,10418.0
2024-06-20 13:45:00,79.26,79.27,79.23,79.27,9702.0,79.26,79.27,79.23,79.27,9702.0
2024-06-20 13:50:00,79.26,79.26,79.2,79.2,6492.0,79.26,79.26,79.2,79.2,6492.0
2024-06-20 13:55:00,79.18,79.25,79.18,79.23,9757.0,79.18,79.25,79.18,79.23,9757.0
2024-06-20 14:00:00,79.24,79.24,79.12,79.13,7015.0,79.24,79.24,79.12,79.13,7015.0
2024-06-20 14:05:00,79.15,79.19,79.1,79.11,6952.0,79.15,79.19,79.1,79.11,6952.0
2024-06-20 14:10:00,79.12,79.12,79.08,79.11,6734.0,79.12,79.12,79.08,79.11,6734.0
2024-06-20 14:15:00,79.09,79.14,79.08,79.11,4760.0,79.09,79.14,79.08,79.11,4760.0
2024-06-20 14:20:00,79.11,79.18,79.09,79.18,3611.0,79.11,79.18,79.09,79.18,3611.0
2024-06-20 14:25:00,79.19,79.34,79.18,79.31,16874.0,79.19,79.34,79.18,79.31,16874.0
2024-06-20 14:30:00,79.32,79.43,79.32,79.43,9567.0,79.32,79.43,79.32,79.43,9567.0
2024-06-20 14:35:00,79.42,79.43,79.37,79.38,7308.0,79.42,79.43,79.37,79.38,7308.0
2024-06-20 14:40:00,79.38,79.41,79.36,79.4,7424.0,79.38,79.41,79.36,79.4,7424.0
2024-06-20 14:45:00,79.4,79.44,79.4,79.44,17116.0,79.4,79.44,79.4,79.44,17116.0
2024-06-20 14:50:00,79.44,79.45,79.43,79.45,4962.0,79.44,79.45,79.43,79.45,4962.0
2024-06-20 14:55:00,79.46,79.48,79.44,79.47,9951.0,79.46,79.48,79.44,79.47,9951.0
2024-06-20 15:00:00,79.48,79.48,79.45,79.47,9266.0,79.48,79.48,79.45,79.47,9266.0
2024-06-20 15:05:00,79.48,79.49,79.46,79.47,4632.0,79.48,79.49,79.46,79.47,4632.0
2024-06-20 15:10:00,79.48,79.5,79.47,79.5,12941.0,79.48,79.5,79.47,79.5,12941.0
2024-06-20 15:15:00,79.49,79.51,79.48,79.5,9030.0,79.49,79.51,79.48,79.5,9030.0
2024-06-20 15:20:00,79.5,79.51,79.46,79.47,13322.0,79.5,79.51,79.46,79.47,13322.0
2024-06-20 15:25:00,79.47,79.5,79.46,79.48,14839.0,79.47,79.5,79.46,79.48,14839.0
2024-06-20 15:30:00,79.48,79.48,79.44,79.45,12531.0,79.48,79.48,79.44,79.45,12531.0
2024-06-20 15:35:00,79.44,79.44,79.37,79.4,21509.0,79.44,79.44,79.37,79.4,21509.0
2024-06-20 15:40:00,79.4,79.41,79.37,79.38,8073.0,79.4,79.41,79.37,79.38,8073.0
2024-06-20 15:45:00,79.38,79.4,79.37,79.38,44095.0,79.38,79.4,79.37,79.38,44095.0
2024-06-20 15:50:00,79.38,79.43,79.38,79.41,30566.0,79.38,79.43,79.38,79.41,30566.0
2024-06-20 15:55:00,79.41,79.42,79.39,79.42,73918.0,79.41,79.42,79.39,79.42,73918.0
2024-06-21 09:30:00,79.44,79.44,79.22,79.25,53854.0,79.44,79.44,79.22,79.25,53854.0
2024-06-21 09:35:00,79.24,79.44,79.2,79.4,46286.0,79.24,79.44,79.2,79.4,46286.0
2024-06-21 09:40:00,79.39,79.39,79.3,79.37,12224.0,79.39,79.39,79.3,79.37,12224.0
2024-06-21 09:45:00,79.36,79.36,79.15,79.25,17997.0,79.36,79.36,79.15,79.25,17997.0
2024-06-21 09:50:00,79.27,79.33,79.17,79.2,9284.0,79.27,79.33,79.17,79.2,9284.0
2024-06-21 09:55:00,79.2,79.31,79.18,79.28,19587.0,79.2,79.31,79.18,79.28,19587.0
2024-06-21 10:00:00,79.26,79.41,79.24,79.41,12461.0,79.26,79.41,79.24,79.41,12461.0
2024-06-21 10:05:00,79.39,79.54,79.37,79.49,24246.0,79.39,79.54,79.37,79.49,24246.0
2024-06-21 10:10:00,79.49,79.52,79.41,79.44,15145.0,79.49,79.52,79.41,79.44,15145.0
2024-06-21 10:15:00,79.46,79.48,79.35,79.39,15776.0,79.46,79.48,79.35,79.39,15776.0
2024-06-21 10:20:00,79.36,79.47,79.36,79.45,10997.0,79.36,79.47,79.36,79.45,10997.0
2024-06-21 10:25:00,79.43,79.49,79.43,79.46,6383.0,79.43,79.49,79.43,79.46,6383.0
2024-06-21 10:30:00,79.47,79.71,79.45,79.69,25273.0,79.47,79.71,79.45,79.69,25273.0
2024-06-21 10:35:00,79.7,79.75,79.68,79.7,59038.0,79.7,79.75,79.68,79.7,59038.0
2024-06-21 10:40:00,79.69,79.7,79.61,79.67,17688.0,79.69,79.7,79.61,79.67,17688.0
2024-06-21 10:45:00,79.66,79.73,79.66,79.73,6118.0,79.66,79.73,79.66,79.73,6118.0
2024-06-21 10:50:00,79.73,79.79,79.7,79.74,11328.0,79.73,79.79,79.7,79.74,11328.0
2024-06-21 10:55:00,79.73,79.74,79.68,79.71,11173.0,79.73,79.74,79.68,79.71,11173.0
2024-06-21 11:00:00,79.73,79.75,79.53,79.55,36341.0,79.73,79.75,79.53,79.55,36341.0
2024-06-21 11:05:00,79.55,79.55,79.38,79.39,22213.0,79.55,79.55,79.38,79.39,22213.0
2024-06-21 11:10:00,79.4,79.48,79.24,79.28,24459.0,79.4,79.48,79.24,79.28,24459.0
2024-06-21 11:15:00,79.28,79.32,79.12,79.2,32857.0,79.28,79.32,79.12,79.2,32857.0
2024-06-21 11:20:00,79.19,79.21,79.1,79.17,15181.0,79.19,79.21,79.1,79.17,15181.0
2024-06-21 11:25:00,79.18,79.51,79.17,79.44,22750.0,79.18,79.51,79.17,79.44,22750.0
2024-06-21 11:30:00,79.43,79.45,79.35,79.4,13354.0,79.43,79.45,79.35,79.4,13354.0
2024-06-21 11:35:00,79.39,79.39,79.25,79.28,11884.0,79.39,79.39,79.25,79.28,11884.0
2024-06-21 11:40:00,79.25,79.31,79.2,79.21,11562.0,79.25,79.31,79.2,79.21,11562.0
2024-06-21 11:45:00,79.21,79.23,79.16,79.19,6376.0,79.21,79.23,79.16,79.19,6376.0
2024-06-21 11:50:00,79.17,79.28,79.17,79.25,5175.0,79.17,79.28,79.17,79.25,5175.0
2024-06-21 11:55:00,79.24,79.25,79.09,79.13,26417.0,79.24,79.25,79.09,79.13,26417.0
2024-06-21 12:00:00,79.13,79.14,79.03,79.13,8113.0,79.13,79.14,79.03,79.13,8113.0
2024-06-21 12:05:00,79.11,79.17,79.08,79.08,7778.0,79.11,79.17,79.08,79.08,7778.0
2024-06-21 12:10:00,79.08,79.09,78.89,78.91,14640.0,79.08,79.09,78.89,78.91,14640.0
2024-06-21 12:15:00,78.91,78.96,78.78,78.78,8831.0,78.91,78.96,78.78,78.78,8831.0
2024-06-21 12:20:00,78.8,78.85,78.66,78.67,26464.0,78.8,78.85,78.66,78.67,26464.0
2024-06-21 12:25:00,78.66,78.73,78.61,78.66,12800.0,78.66,78.73,78.61,78.66,12800.0
2024-06-21 12:30:00,78.67,78.79,78.67,78.75,37349.0,78.67,78.79,78.67,78.75,37349.0
2024-06-21 12:35:00,78.75,78.76,78.67,78.74,15346.0,78.75,78.76,78.67,78.74,15346.0
2024-06-21 12:40:00,78.74,78.74,78.65,78.68,11525.0,78.74,78.74,78.65,78.68,11525.0
2024-06-21 12:45:00,78.68,78.8,78.67,78.71,11535.0,78.68,78.8,78.67,78.71,11535.0
2024-06-21 12:50:00,78.71,78.74,78.61,78.63,12896.0,78.71,78.74,78.61,78.63,12896.0
2024-06-21 12:55:00,78.61,78.62,78.58,78.61,6875.0,78.61,78.62,78.58,78.61,6875.0
2024-06-21 13:00:00,78.58,78.69,78.53,78.56,15571.0,78.58,78.69,78.53,78.56,15571.0
2024-06-21 13:05:00,78.56,78.66,78.53,78.54,11240.0,78.56,78.66,78.53,78.54,11240.0
2024-06-21 13:10:00,78.57,78.59,78.51,78.56,3768.0,78.57,78.59,78.51,78.56,3768.0
2024-06-21 13:15:00,78.63,78.7,78.63,78.65,18163.0,78.63,78.7,78.63,78.65,18163.0
2024-06-21 13:20:00,78.66,78.78,78.66,78.78,12600.0,78.66,78.78,78.66,78.78,12600.0
2024-06-21 13:25:00,78.76,78.76,78.69,78.72,3460.0,78.76,78.76,78.69,78.72,3460.0
2024-06-21 13:30:00,78.7,78.74,78.69,78.7,1800.0,78.7,78.74,78.69,78.7,1800.0
2024-06-21 13:35:00,78.72,78.73,78.66,78.67,5558.0,78.72,78.73,78.66,78.67,5558.0
2024-06-21 13:40:00,78.65,78.67,78.62,78.66,4180.0,78.65,78.67,78.62,78.66,4180.0
2024-06-21 13:45:00,78.65,78.67,78.6,78.6,4506.0,78.65,78.67,78.6,78.6,4506.0
2024-06-21 13:50:00,78.62,78.74,78.61,78.72,14323.0,78.62,78.74,78.61,78.72,14323.0
2024-06-21 13:55:00,78.73,78.76,78.66,78.72,26442.0,78.73,78.76,78.66,78.72,26442.0
2024-06-21 14:00:00,78.74,78.76,78.64,78.68,8658.0,78.74,78.76,78.64,78.68,8658.0
2024-06-21 14:05:00,78.67,78.72,78.55,78.56,7814.0,78.67,78.72,78.55,78.56,7814.0
2024-06-21 14:10:00,78.55,78.59,78.4,78.58,16212.0,78.55,78.59,78.4,78.58,16212.0
2024-06-21 14:15:00,78.54,78.6,78.52,78.55,4526.0,78.54,78.6,78.52,78.55,4526.0
2024-06-21 14:20:00,78.56,78.68,78.56,78.64,2980.0,78.56,78.68,78.56,78.64,2980.0
2024-06-21 14:25:00,78.66,78.85,78.65,78.76,13400.0,78.66,78.85,78.65,78.76,13400.0
2024-06-21 14:30:00,78.72,78.76,78.67,78.67,19064.0,78.72,78.76,78.67,78.67,19064.0
2024-06-21 14:35:00,78.65,78.66,78.62,78.63,9622.0,78.65,78.66,78.62,78.63,9622.0
2024-06-21 14:40:00,78.61,78.64,78.61,78.64,1600.0,78.61,78.64,78.61,78.64,1600.0
2024-06-21 14:45:00,78.64,78.66,78.63,78.63,12853.0,78.64,78.66,78.63,78.63,12853.0
2024-06-21 14:50:00,78.63,78.65,78.62,78.62,5249.0,78.63,78.65,78.62,78.62,5249.0
2024-06-21 14:55:00,78.61,78.64,78.59,78.63,5520.0,78.61,78.64,78.59,78.63,5520.0
2024-06-21 15:00:00,78.61,78.63,78.6,78.6,4463.0,78.61,78.63,78.6,78.6,4463.0
2024-06-21 15:05:00,78.61,78.64,78.61,78.64,4392.0,78.61,78.64,78.61,78.64,4392.0
2024-06-21 15:10:00,78.65,78.7,78.64,78.68,13787.0,78.65,78.7,78.64,78.68,13787.0
2024-06-21 15:15:00,78.69,78.7,78.67,78.7,5936.0,78.69,78.7,78.67,78.7,5936.0
2024-06-21 15:20:00,78.69,78.74,78.69,78.73,4721.0,78.69,78.74,78.69,78.73,4721.0
2024-06-21 15:25:00,78.73,78.74,78.71,78.72,4646.0,78.73,78.74,78.71,78.72,4646.0
2024-06-21 15:30:00,78.71,78.75,78.7,78.72,23733.0,78.71,78.75,78.7,78.72,23733.0
2024-06-21 15:35:00,78.71,78.76,78.71,78.73,14492.0,78.71,78.76,78.71,78.73,14492.0
2024-06-21 15:40:00,78.73,78.75,78.71,78.72,12450.0,78.73,78.75,78.71,78.72,12450.0
2024-06-21 15:45:00,78.71,78.72,78.65,78.66,28380.0,78.71,78.72,78.65,78.66,28380.0
2024-06-21 15:50:00,78.65,78.7,78.65,78.69,39940.0,78.65,78.7,78.65,78.69,39940.0
2024-06-21 15:55:00,78.69,78.72,78.65,78.69,92549.0,78.69,78.72,78.65,78.69,92549.0
2024-06-24 09:30:00,78.52,78.75,78.49,78.69,13840.0,78.52,78.75,78.49,78.69,13840.0
2024-06-24 09:35:00,78.68,78.96,78.68,78.96,14060.0,78.68,78.96,78.68,78.96,14060.0
2024-06-24 09:40:00,78.96,79.05,78.94,79.04,9731.0,78.96,79.05,78.94,79.04,9731.0
2024-06-24 09:45:00,79.04,79.05,78.92,78.98,17174.0,79.04,79.05,78.92,78.98,17174.0
2024-06-24 09:50:00,79.02,79.12,78.97,79.06,13256.0,79.02,79.12,78.97,79.06,13256.0
2024-06-24 09:55:00,79.05,79.09,79.02,79.06,11014.0,79.05,79.09,79.02,79.06,11014.0
2024-06-24 10:00:00,79.09,79.09,79.02,79.06,7987.0,79.09,79.09,79.02,79.06,7987.0
2024-06-24 10:05:00,79.08,79.18,79.07,79.13,7474.0,79.08,79.18,79.07,79.13,7474.0
2024-06-24 10:10:00,79.15,79.26,79.13,79.26,5349.0,79.15,79.26,79.13,79.26,5349.0
2024-06-24 10:15:00,79.23,79.23,79.14,79.18,7560.0,79.23,79.23,79.14,79.18,7560.0
2024-06-24 10:20:00,79.22,79.26,79.2,79.21,5157.0,79.22,79.26,79.2,79.21,5157.0
2024-06-24 10:25:00,79.22,79.29,79.22,79.24,3750.0,79.22,79.29,79.22,79.24,3750.0
2024-06-24 10:30:00,79.25,79.26,79.17,79.17,6242.0,79.25,79.26,79.17,79.17,6242.0
2024-06-24 10:35:00,79.15,79.16,79.1,79.14,4300.0,79.15,79.16,79.1,79.14,4300.0
2024-06-24 10:40:00,79.14,79.14,79.07,79.08,5225.0,79.14,79.14,79.07,79.08,5225.0
2024-06-24 10:45:00,79.08,79.12,79.08,79.1,4664.0,79.08,79.12,79.08,79.1,4664.0
2024-06-24 10:50:00,79.12,79.12,78.99,78.99,6414.0,79.12,79.12,78.99,78.99,6414.0
2024-06-24 10:55:00,78.97,79.01,78.91,79.01,10578.0,78.97,79.01,78.91,79.01,10578.0
2024-06-24 11:00:00,79.06,79.38,79.05,79.34,14350.0,79.06,79.38,79.05,79.34,14350.0
2024-06-24 11:05:00,79.34,79.39,79.33,79.37,8885.0,79.34,79.39,79.33,79.37,8885.0
2024-06-24 11:10:00,79.39,79.51,79.32,79.33,20136.0,79.39,79.51,79.32,79.33,20136.0
2024-06-24 11:15:00,79.31,79.55,79.31,79.55,7330.0,79.31,79.55,79.31,79.55,7330.0
2024-06-24 11:20:00,79.54,79.64,79.54,79.61,58388.0,79.54,79.64,79.54,79.61,58388.0
2024-06-24 11:25:00,79.6,79.62,79.52,79.52,7258.0,79.6,79.62,79.52,79.52,7258.0
2024-06-24 11:30:00,79.54,79.61,79.45,79.46,9641.0,79.54,79.61,79.45,79.46,9641.0
2024-06-24 11:35:00,79.47,79.47,79.4,79.44,10105.0,79.47,79.47,79.4,79.44,10105.0
2024-06-24 11:40:00,79.46,79.49,79.43,79.47,4541.0,79.46,79.49,79.43,79.47,4541.0
2024-06-24 11:45:00,79.49,79.6,79.49,79.56,9676.0,79.49,79.6,79.49,79.56,9676.0
2024-06-24 11:50:00,79.59,79.6,79.56,79.58,3110.0,79.59,79.6,79.56,79.58,3110.0
2024-06-24 11:55:00,79.56,79.56,79.52,79.56,2716.0,79.56,79.56,79.52,79.56,2716.0
2024-06-24 12:00:00,79.57,79.62,79.56,79.56,7961.0,79.57,79.62,79.56,79.56,7961.0
2024-06-24 12:05:00,79.6,79.61,79.55,79.57,3425.0,79.6,79.61,79.55,79.57,3425.0
2024-06-24 12:10:00,79.55,79.64,79.55,79.58,11064.0,79.55,79.64,79.55,79.58,11064.0
2024-06-24 12:15:00,79.57,79.62,79.55,79.62,13473.0,79.57,79.62,79.55,79.62,13473.0
2024-06-24 12:20:00,79.61,79.61,79.58,79.6,28541.0,79.61,79.61,79.58,79.6,28541.0
2024-06-24 12:25:00,79.59,79.61,79.54,79.57,28949.0,79.59,79.61,79.54,79.57,28949.0
2024-06-24 12:30:00,79.62,79.65,79.61,79.62,5113.0,79.62,79.65,79.61,79.62,5113.0
2024-06-24 12:35:00,79.64,79.69,79.61,79.69,4100.0,79.64,79.69,79.61,79.69,4100.0
2024-06-24 12:40:00,79.67,79.68,79.62,79.67,5338.0,79.67,79.68,79.62,79.67,5338.0
2024-06-24 12:45:00,79.7,79.73,79.63,79.63,24601.0,79.7,79.73,79.63,79.63,24601.0
2024-06-24 12:50:00,79.63,79.63,79.58,79.58,7080.0,79.63,79.63,79.58,79.58,7080.0
2024-06-24 12:55:00,79.59,79.67,79.58,79.67,3900.0,79.59,79.67,79.58,79.67,3900.0
2024-06-24 13:00:00,79.66,79.74,79.66,79.74,11917.0,79.66,79.74,79.66,79.74,11917.0
2024-06-24 13:05:00,79.72,79.72,79.68,79.69,11401.0,79.72,79.72,79.68,79.69,11401.0
2024-06-24 13:10:00,79.68,79.68,79.59,79.62,7086.0,79.68,79.68,79.59,79.62,7086.0
2024-06-24 13:15:00,79.67,79.67,79.65,79.66,2140.0,79.67,79.67,79.65,79.66,2140.0
2024-06-24 13:20:00,79.7,79.7,79.62,79.62,3112.0,79.7,79.7,79.62,79.62,3112.0
2024-06-24 13:25:00,79.66,79.66,79.61,79.62,1005.0,79.66,79.66,79.61,79.62,1005.0
2024-06-24 13:30:00,79.65,79.66,79.64,79.66,538.0,79.65,79.66,79.64,79.66,538.0
2024-06-24 13:35:00,79.67,79.76,79.67,79.71,11743.0,79.67,79.76,79.67,79.71,11743.0
2024-06-24 13:40:00,79.73,79.73,79.68,79.71,2379.0,79.73,79.73,79.68,79.71,2379.0
2024-06-24 13:45:00,79.69,79.75,79.65,79.74,10207.0,79.69,79.75,79.65,79.74,10207.0
2024-06-24 13:50:00,79.74,79.78,79.74,79.77,9092.0,79.74,79.78,79.74,79.77,9092.0
2024-06-24 13:55:00,79.79,79.8,79.75,79.79,3677.0,79.79,79.8,79.75,79.79,3677.0
2024-06-24 14:00:00,79.78,79.79,79.68,79.7,14290.0,79.78,79.79,79.68,79.7,14290.0
2024-06-24 14:05:00,79.72,79.76,79.72,79.72,4108.0,79.72,79.76,79.72,79.72,4108.0
2024-06-24 14:10:00,79.73,79.73,79.68,79.68,2854.0,79.73,79.73,79.68,79.68,2854.0
2024-06-24 14:15:00,79.71,79.71,79.67,79.67,2900.0,79.71,79.71,79.67,79.67,2900.0
2024-06-24 14:20:00,79.69,79.74,79.67,79.73,3800.0,79.69,79.74,79.67,79.73,3800.0
2024-06-24 14:25:00,79.72,79.74,79.62,79.66,26256.0,79.72,79.74,79.62,79.66,26256.0
2024-06-24 14:30:00,79.67,79.67,79.63,79.66,9283.0,79.67,79.67,79.63,79.66,9283.0
2024-06-24 14:35:00,79.64,79.65,79.64,79.64,4571.0,79.64,79.65,79.64,79.64,4571.0
2024-06-24 14:40:00,79.68,79.7,79.68,79.69,1700.0,79.68,79.7,79.68,79.69,1700.0
2024-06-24 14:45:00,79.69,79.69,79.67,79.67,8093.0,79.69,79.69,79.67,79.67,8093.0
2024-06-24 14:50:00,79.67,79.68,79.63,79.64,8095.0,79.67,79.68,79.63,79.64,8095.0
2024-06-24 14:55:00,79.63,79.65,79.63,79.64,870.0,79.63,79.65,79.63,79.64,870.0
2024-06-24 15:00:00,79.64,79.66,79.64,79.65,2400.0,79.64,79.66,79.64,79.65,2400.0
2024-06-24 15:05:00,79.65,79.68,79.64,79.68,11741.0,79.65,79.68,79.64,79.68,11741.0
2024-06-24 15:10:00,79.67,79.7,79.67,79.7,2878.0,79.67,79.7,79.67,79.7,2878.0
2024-06-24 15:15:00,79.7,79.72,79.69,79.72,1776.0,79.7,79.72,79.69,79.72,1776.0
2024-06-24 15:20:00,79.71,79.72,79.7,79.71,912.0,79.71,79.72,79.7,79.71,912.0
2024-06-24 15:25:00,79.72,79.73,79.69,79.7,6172.0,79.72,79.73,79.69,79.7,6172.0
2024-06-24 15:30:00,79.69,79.71,79.69,79.7,1926.0,79.69,79.71,79.69,79.7,1926.0
2024-06-24 15:35:00,79.71,79.71,79.7,79.71,2965.0,79.71,79.71,79.7,79.71,2965.0
2024-06-24 15:40:00,79.72,79.73,79.71,79.73,4199.0,79.72,79.73,79.71,79.73,4199.0
2024-06-24 15:45:00,79.73,79.78,79.73,79.77,12505.0,79.73,79.78,79.73,79.77,12505.0
2024-06-24 15:50:00,79.76,79.78,79.73,79.74,24576.0,79.76,79.78,79.73,79.74,24576.0
2024-06-24 15:55:00,79.75,79.75,79.69,79.7,168188.0,79.75,79.75,79.69,79.7,168188.0
2024-06-25 09:30:00,79.47,79.5,79.3,79.35,66130.0,79.47,79.5,79.3,79.35,66130.0
2024-06-25 09:35:00,79.3,79.3,79.18,79.18,10990.0,79.3,79.3,79.18,79.18,10990.0
2024-06-25 09:40:00,79.19,79.23,79.12,79.23,10143.0,79.19,79.23,79.12,79.23,10143.0
2024-06-25 09:45:00,79.26,79.37,79.26,79.35,35063.0,79.26,79.37,79.26,79.35,35063.0
2024-06-25 09:50:00,79.35,79.46,79.35,79.41,13524.0,79.35,79.46,79.35,79.41,13524.0
2024-06-25 09:55:00,79.39,79.41,79.33,79.35,9578.0,79.39,79.41,79.33,79.35,9578.0
2024-06-25 10:00:00,79.34,79.44,79.27,79.44,12304.0,79.34,79.44,79.27,79.44,12304.0
2024-06-25 10:05:00,79.45,79.55,79.45,79.49,18477.0,79.45,79.55,79.45,79.49,18477.0
2024-06-25 10:10:00,79.45,79.51,79.44,79.51,5144.0,79.45,79.51,79.44,79.51,5144.0
2024-06-25 10:15:00,79.51,79.51,79.41,79.43,7018.0,79.51,79.51,79.41,79.43,7018.0
2024-06-25 10:20:00,79.44,79.5,79.44,79.47,7588.0,79.44,79.5,79.44,79.47,7588.0
2024-06-25 10:25:00,79.45,79.51,79.45,79.49,7984.0,79.45,79.51,79.45,79.49,7984.0
2024-06-25 10:30:00,79.49,79.64,79.49,79.59,8979.0,79.49,79.64,79.49,79.59,8979.0
2024-06-25 10:35:00,79.6,79.63,79.58,79.63,4501.0,79.6,79.63,79.58,79.63,4501.0
2024-06-25 10:40:00,79.61,79.62,79.57,79.58,2154.0,79.61,79.62,79.57,79.58,2154.0
2024-06-25 10:45:00,79.59,79.59,79.41,79.41,5895.0,79.59,79.59,79.41,79.41,5895.0
2024-06-25 10:50:00,79.44,79.7,79.44,79.65,22759.0,79.44,79.7,79.44,79.65,22759.0
2024-06-25 10:55:00,79.66,79.76,79.66,79.7,18730.0,79.66,79.76,79.66,79.7,18730.0
2024-06-25 11:00:00,79.69,79.71,79.61,79.66,5946.0,79.69,79.71,79.61,79.66,5946.0
2024-06-25 11:05:00,79.65,79.66,79.6,79.63,11932.0,79.65,79.66,79.6,79.63,11932.0
2024-06-25 11:10:00,79.63,79.74,79.63,79.67,11544.0,79.63,79.74,79.63,79.67,11544.0
2024-06-25 11:15:00,79.69,79.73,79.65,79.71,16765.0,79.69,79.73,79.65,79.71,16765.0
2024-06-25 11:20:00,79.72,79.84,79.61,79.61,158778.0,79.72,79.84,79.61,79.61,158778.0
2024-06-25 11:25:00,79.6,79.62,79.38,79.38,24510.0,79.6,79.62,79.38,79.38,24510.0
2024-06-25 11:30:00,79.38,79.41,79.26,79.37,11329.0,79.38,79.41,79.26,79.37,11329.0
2024-06-25 11:35:00,79.38,79.49,79.38,79.45,27280.0,79.38,79.49,79.38,79.45,27280.0
2024-06-25 11:40:00,79.45,79.45,79.38,79.4,6541.0,79.45,79.45,79.38,79.4,6541.0
2024-06-25 11:45:00,79.4,79.41,79.29,79.3,12407.0,79.4,79.41,79.29,79.3,12407.0
2024-06-25 11:50:00,79.31,79.31,79.12,79.15,17082.0,79.31,79.31,79.12,79.15,17082.0
2024-06-25 11:55:00,79.12,79.18,79.08,79.18,15812.0,79.12,79.18,79.08,79.18,15812.0
2024-06-25 12:00:00,79.19,79.27,79.14,79.15,8765.0,79.19,79.27,79.14,79.15,8765.0
2024-06-25 12:05:00,79.17,79.26,79.17,79.22,8315.0,79.17,79.26,79.17,79.22,8315.0
2024-06-25 12:10:00,79.21,79.25,79.17,79.2,4598.0,79.21,79.25,79.17,79.2,4598.0
2024-06-25 12:15:00,79.17,79.17,79.04,79.07,26447.0,79.17,79.17,79.04,79.07,26447.0
2024-06-25 12:20:00,79.05,79.17,79.04,79.13,7726.0,79.05,79.17,79.04,79.13,7726.0
2024-06-25 12:25:00,79.1,79.14,79.09,79.14,5266.0,79.1,79.14,79.09,79.14,5266.0
2024-06-25 12:30:00,79.14,79.17,79.07,79.08,4560.0,79.14,79.17,79.07,79.08,4560.0
2024-06-25 12:35:00,79.09,79.1,79.03,79.03,4940.0,79.09,79.1,79.03,79.03,4940.0
2024-06-25 12:40:00,79.03,79.06,78.94,78.94,17388.0,79.03,79.06,78.94,78.94,17388.0
2024-06-25 12:45:00,78.94,78.96,78.93,78.94,6368.0,78.94,78.96,78.93,78.94,6368.0
2024-06-25 12:50:00,78.94,78.96,78.89,78.94,2872.0,78.94,78.96,78.89,78.94,2872.0
2024-06-25 12:55:00,78.94,79.07,78.94,79.07,3950.0,78.94,79.07,78.94,79.07,3950.0
2024-06-25 13:00:00,79.06,79.09,79.04,79.04,2433.0,79.06,79.09,79.04,79.04,2433.0
2024-06-25 13:05:00,79.03,79.06,79.03,79.06,5547.0,79.03,79.06,79.03,79.06,5547.0
2024-06-25 13:10:00,79.07,79.11,79.06,79.06,11800.0,79.07,79.11,79.06,79.06,11800.0
2024-06-25 13:15:00,79.04,79.12,79.03,79.07,4000.0,79.04,79.12,79.03,79.07,4000.0
2024-06-25 13:20:00,79.07,79.11,79.03,79.03,4823.0,79.07,79.11,79.03,79.03,4823.0
2024-06-25 13:25:00,79.04,79.06,79.03,79.05,7470.0,79.04,79.06,79.03,79.05,7470.0
2024-06-25 13:30:00,79.05,79.05,78.95,78.98,17380.0,79.05,79.05,78.95,78.98,17380.0
2024-06-25 13:35:00,79.02,79.07,79.02,79.06,9266.0,79.02,79.07,79.02,79.06,9266.0
2024-06-25 13:40:00,79.09,79.11,79.07,79.11,4900.0,79.09,79.11,79.07,79.11,4900.0
2024-06-25 13:45:00,79.12,79.13,79.07,79.13,1800.0,79.12,79.13,79.07,79.13,1800.0
2024-06-25 13:50:00,79.15,79.24,79.15,79.2,12100.0,79.15,79.24,79.15,79.2,12100.0
2024-06-25 13:55:00,79.19,79.23,79.19,79.2,5158.0,79.19,79.23,79.19,79.2,5158.0
2024-06-25 14:00:00,79.23,79.23,79.12,79.13,5542.0,79.23,79.23,79.12,79.13,5542.0
2024-06-25 14:05:00,79.13,79.13,79.08,79.13,5150.0,79.13,79.13,79.08,79.13,5150.0
2024-06-25 14:10:00,79.14,79.16,79.12,79.13,4014.0,79.14,79.16,79.12,79.13,4014.0
2024-06-25 14:15:00,79.09,79.09,78.97,78.99,4617.0,79.09,79.09,78.97,78.99,4617.0
2024-06-25 14:20:00,79.01,79.01,78.93,78.95,7006.0,79.01,79.01,78.93,78.95,7006.0
2024-06-25 14:25:00,78.92,78.99,78.86,78.88,26709.0,78.92,78.99,78.86,78.88,26709.0
2024-06-25 14:30:00,78.86,78.91,78.82,78.83,13103.0,78.86,78.91,78.82,78.83,13103.0
2024-06-25 14:35:00,78.82,78.87,78.82,78.85,3618.0,78.82,78.87,78.82,78.85,3618.0
2024-06-25 14:40:00,78.84,78.85,78.8,78.81,9611.0,78.84,78.85,78.8,78.81,9611.0
2024-06-25 14:45:00,78.81,78.82,78.78,78.78,19208.0,78.81,78.82,78.78,78.78,19208.0
2024-06-25 14:50:00,78.77,78.86,78.75,78.85,8608.0,78.77,78.86,78.75,78.85,8608.0
2024-06-25 14:55:00,78.85,78.86,78.83,78.85,9954.0,78.85,78.86,78.83,78.85,9954.0
2024-06-25 15:00:00,78.85,78.86,78.84,78.84,2284.0,78.85,78.86,78.84,78.84,2284.0
2024-06-25 15:05:00,78.86,78.86,78.76,78.76,13428.0,78.86,78.86,78.76,78.76,13428.0
2024-06-25 15:10:00,78.77,78.8,78.76,78.76,17775.0,78.77,78.8,78.76,78.76,17775.0
2024-06-25 15:15:00,78.77,78.84,78.76,78.84,7669.0,78.77,78.84,78.76,78.84,7669.0
2024-06-25 15:20:00,78.83,78.85,78.82,78.83,4327.0,78.83,78.85,78.82,78.83,4327.0
2024-06-25 15:25:00,78.84,78.89,78.83,78.89,11560.0,78.84,78.89,78.83,78.89,11560.0
2024-06-25 15:30:00,78.89,78.89,78.85,78.86,3349.0,78.89,78.89,78.85,78.86,3349.0
2024-06-25 15:35:00,78.85,78.87,78.84,78.85,10036.0,78.85,78.87,78.84,78.85,10036.0
2024-06-25 15:40:00,78.84,78.86,78.83,78.83,10615.0,78.84,78.86,78.83,78.83,10615.0
2024-06-25 15:45:00,78.83,78.85,78.82,78.83,11183.0,78.83,78.85,78.82,78.83,11183.0
2024-06-25 15:50:00,78.83,78.86,78.82,78.86,15704.0,78.83,78.86,78.82,78.86,15704.0
2024-06-25 15:55:00,78.86,78.9,78.85,78.88,79249.0,78.86,78.9,78.85,78.88,79249.0
2024-06-26 09:30:00,78.94,78.94,78.75,78.75,15294.0,78.94,78.94,78.75,78.75,15294.0
2024-06-26 09:35:00,78.75,78.78,78.57,78.61,13584.0,78.75,78.78,78.57,78.61,13584.0
2024-06-26 09:40:00,78.6,78.69,78.6,78.69,4351.0,78.6,78.69,78.6,78.69,4351.0
2024-06-26 09:45:00,78.7,78.77,78.66,78.76,14157.0,78.7,78.77,78.66,78.76,14157.0
2024-06-26 09:50:00,78.77,78.95,78.76,78.94,18047.0,78.77,78.95,78.76,78.94,18047.0
2024-06-26 09:55:00,78.98,79.17,78.98,79.1,28125.0,78.98,79.17,78.98,79.1,28125.0
2024-06-26 10:00:00,79.13,79.14,79.03,79.14,13209.0,79.13,79.14,79.03,79.14,13209.0
2024-06-26 10:05:00,79.09,79.14,79.07,79.07,16787.0,79.09,79.14,79.07,79.07,16787.0
2024-06-26 10:10:00,79.05,79.27,79.04,79.27,18297.0,79.05,79.27,79.04,79.27,18297.0
2024-06-26 10:15:00,79.26,79.3,79.16,79.19,14323.0,79.26,79.3,79.16,79.19,14323.0
2024-06-26 10:20:00,79.2,79.21,79.13,79.15,4612.0,79.2,79.21,79.13,79.15,4612.0
2024-06-26 10:25:00,79.15,79.27,79.09,79.18,11970.0,79.15,79.27,79.09,79.18,11970.0
2024-06-26 10:30:00,79.21,79.23,78.67,78.7,92436.0,79.21,79.23,78.67,78.7,92436.0
2024-06-26 10:35:00,78.71,78.82,78.61,78.69,26830.0,78.71,78.82,78.61,78.69,26830.0
2024-06-26 10:40:00,78.65,78.66,78.37,78.41,41747.0,78.65,78.66,78.37,78.41,41747.0
2024-06-26 10:45:00,78.42,78.51,78.3,78.33,47055.0,78.42,78.51,78.3,78.33,47055.0
2024-06-26 10:50:00,78.35,78.53,78.33,78.53,27975.0,78.35,78.53,78.33,78.53,27975.0
2024-06-26 10:55:00,78.52,78.8,78.51,78.8,27047.0,78.52,78.8,78.51,78.8,27047.0
2024-06-26 11:00:00,78.8,78.94,78.68,78.91,30559.0,78.8,78.94,78.68,78.91,30559.0
2024-06-26 11:05:00,78.91,79.02,78.91,78.97,17262.0,78.91,79.02,78.91,78.97,17262.0
2024-06-26 11:10:00,78.96,79.01,78.75,78.77,29466.0,78.96,79.01,78.75,78.77,29466.0
2024-06-26 11:15:00,78.76,78.91,78.76,78.79,13271.0,78.76,78.91,78.76,78.79,13271.0
2024-06-26 11:20:00,78.81,78.81,78.6,78.63,13377.0,78.81,78.81,78.6,78.63,13377.0
2024-06-26 11:25:00,78.64,78.69,78.37,78.4,22488.0,78.64,78.69,78.37,78.4,22488.0
2024-06-26 11:30:00,78.42,78.42,78.27,78.37,18409.0,78.42,78.42,78.27,78.37,18409.0
2024-06-26 11:35:00,78.39,78.44,78.3,78.42,12293.0,78.39,78.44,78.3,78.42,12293.0
2024-06-26 11:40:00,78.37,78.55,78.37,78.51,4788.0,78.37,78.55,78.37,78.51,4788.0
2024-06-26 11:45:00,78.54,78.63,78.51,78.61,14762.0,78.54,78.63,78.51,78.61,14762.0
2024-06-26 11:50:00,78.62,78.77,78.62,78.72,15422.0,78.62,78.77,78.62,78.72,15422.0
2024-06-26 11:55:00,78.74,78.78,78.72,78.77,11961.0,78.74,78.78,78.72,78.77,11961.0
2024-06-26 12:00:00,78.75,78.76,78.6,78.62,6391.0,78.75,78.76,78.6,78.62,6391.0
2024-06-26 12:05:00,78.63,78.75,78.63,78.71,7130.0,78.63,78.75,78.63,78.71,7130.0
2024-06-26 12:10:00,78.73,78.73,78.69,78.7,2718.0,78.73,78.73,78.69,78.7,2718.0
2024-06-26 12:15:00,78.7,78.75,78.7,78.73,20772.0,78.7,78.75,78.7,78.73,20772.0
2024-06-26 12:20:00,78.76,79.03,78.76,78.97,15910.0,78.76,79.03,78.76,78.97,15910.0
2024-06-26 12:25:00,78.94,78.94,78.85,78.86,8857.0,78.94,78.94,78.85,78.86,8857.0
2024-06-26 12:30:00,78.86,78.97,78.86,78.97,7739.0,78.86,78.97,78.86,78.97,7739.0
2024-06-26 12:35:00,78.94,79.0,78.92,78.95,7143.0,78.94,79.0,78.92,78.95,7143.0
2024-06-26 12:40:00,78.95,79.02,78.89,78.92,11074.0,78.95,79.02,78.89,78.92,11074.0
2024-06-26 12:45:00,78.92,79.0,78.92,78.97,3440.0,78.92,79.0,78.92,78.97,3440.0
2024-06-26 12:50:00,78.98,79.02,78.96,79.01,7941.0,78.98,79.02,78.96,79.01,7941.0
2024-06-26 12:55:00,79.01,79.12,79.01,79.05,17235.0,79.01,79.12,79.01,79.05,17235.0
2024-06-26 13:00:00,79.04,79.08,78.98,79.06,12645.0,79.04,79.08,78.98,79.06,12645.0
2024-06-26 13:05:00,79.05,79.09,79.01,79.09,1600.0,79.05,79.09,79.01,79.09,1600.0
2024-06-26 13:10:00,79.09,79.29,79.08,79.26,58187.0,79.09,79.29,79.08,79.26,58187.0
2024-06-26 13:15:00,79.24,79.33,79.24,79.32,13494.0,79.24,79.33,79.24,79.32,13494.0
2024-06-26 13:20:00,79.32,79.47,79.32,79.42,15749.0,79.32,79.47,79.32,79.42,15749.0
2024-06-26 13:25:00,79.42,79.5,79.42,79.47,14924.0,79.42,79.5,79.42,79.47,14924.0
2024-06-26 13:30:00,79.45,79.5,79.43,79.45,11770.0,79.45,79.5,79.43,79.45,11770.0
2024-06-26 13:35:00,79.47,79.55,79.47,79.53,5998.0,79.47,79.55,79.47,79.53,5998.0
2024-06-26 13:40:00,79.55,79.55,79.47,79.48,7785.0,79.55,79.55,79.47,79.48,7785.0
2024-06-26 13:45:00,79.43,79.45,79.4,79.42,15741.0,79.43,79.45,79.4,79.42,15741.0
2024-06-26 13:50:00,79.43,79.43,79.34,79.35,11636.0,79.43,79.43,79.34,79.35,11636.0
2024-06-26 13:55:00,79.36,79.42,79.36,79.39,19340.0,79.36,79.42,79.36,79.39,19340.0
2024-06-26 14:00:00,79.4,79.46,79.32,79.32,18976.0,79.4,79.46,79.32,79.32,18976.0
2024-06-26 14:05:00,79.32,79.32,79.19,79.2,30017.0,79.32,79.32,79.19,79.2,30017.0
2024-06-26 14:10:00,79.19,79.2,79.1,79.13,12906.0,79.19,79.2,79.1,79.13,12906.0
2024-06-26 14:15:00,79.14,79.16,79.07,79.13,19541.0,79.14,79.16,79.07,79.13,19541.0
2024-06-26 14:20:00,79.12,79.15,79.07,79.11,16853.0,79.12,79.15,79.07,79.11,16853.0
2024-06-26 14:25:00,79.07,79.09,78.93,78.95,33453.0,79.07,79.09,78.93,78.95,33453.0
2024-06-26 14:30:00,78.96,78.98,78.92,78.92,8788.0,78.96,78.98,78.92,78.92,8788.0
2024-06-26 14:35:00,78.93,78.98,78.93,78.97,16185.0,78.93,78.98,78.93,78.97,16185.0
2024-06-26 14:40:00,78.96,78.97,78.87,78.87,11928.0,78.96,78.97,78.87,78.87,11928.0
2024-06-26 14:45:00,78.88,78.91,78.88,78.9,2362.0,78.88,78.91,78.88,78.9,2362.0
2024-06-26 14:50:00,78.89,78.9,78.85,78.85,2613.0,78.89,78.9,78.85,78.85,2613.0
2024-06-26 14:55:00,78.86,78.92,78.86,78.91,8704.0,78.86,78.92,78.86,78.91,8704.0
2024-06-26 15:00:00,78.9,78.9,78.86,78.86,5347.0,78.9,78.9,78.86,78.86,5347.0
2024-06-26 15:05:00,78.87,78.87,78.84,78.86,4915.0,78.87,78.87,78.84,78.86,4915.0
2024-06-26 15:10:00,78.84,78.86,78.83,78.84,5983.0,78.84,78.86,78.83,78.84,5983.0
2024-06-26 15:15:00,78.85,78.85,78.83,78.84,5811.0,78.85,78.85,78.83,78.84,5811.0
2024-06-26 15:20:00,78.84,78.85,78.78,78.79,9742.0,78.84,78.85,78.78,78.79,9742.0
2024-06-26 15:25:00,78.79,78.79,78.73,78.75,15959.0,78.79,78.79,78.73,78.75,15959.0
2024-06-26 15:30:00,78.76,78.76,78.69,78.69,6086.0,78.76,78.76,78.69,78.69,6086.0
2024-06-26 15:35:00,78.7,78.72,78.69,78.7,6525.0,78.7,78.72,78.69,78.7,6525.0
2024-06-26 15:40:00,78.7,78.76,78.69,78.75,12484.0,78.7,78.76,78.69,78.75,12484.0
2024-06-26 15:45:00,78.75,78.75,78.68,78.69,30045.0,78.75,78.75,78.68,78.69,30045.0
2024-06-26 15:50:00,78.7,78.75,78.68,78.75,18843.0,78.7,78.75,78.68,78.75,18843.0
2024-06-26 15:55:00,78.74,78.75,78.69,78.74,117862.0,78.74,78.75,78.69,78.74,117862.0
2024-06-27 09:30:00,79.7,79.73,79.59,79.61,32337.0,79.7,79.73,79.59,79.61,32337.0
2024-06-27 09:35:00,79.58,79.63,79.46,79.48,15332.0,79.58,79.63,79.46,79.48,15332.0
2024-06-27 09:40:00,79.45,79.63,79.39,79.63,31428.0,79.45,79.63,79.39,79.63,31428.0
2024-06-27 09:45:00,79.6,79.69,79.54,79.66,8631.0,79.6,79.69,79.54,79.66,8631.0
2024-06-27 09:50:00,79.67,79.71,79.54,79.64,13721.0,79.67,79.71,79.54,79.64,13721.0
2024-06-27 09:55:00,79.6,79.69,79.58,79.67,9208.0,79.6,79.69,79.58,79.67,9208.0
2024-06-27 10:00:00,79.69,79.76,79.63,79.65,18429.0,79.69,79.76,79.63,79.65,18429.0
2024-06-27 10:05:00,79.64,79.71,79.58,79.71,11223.0,79.64,79.71,79.58,79.71,11223.0
2024-06-27 10:10:00,79.73,79.95,79.72,79.88,57331.0,79.73,79.95,79.72,79.88,57331.0
2024-06-27 10:15:00,79.87,79.87,79.74,79.8,10457.0,79.87,79.87,79.74,79.8,10457.0
2024-06-27 10:20:00,79.81,79.81,79.62,79.65,12450.0,79.81,79.81,79.62,79.65,12450.0
2024-06-27 10:25:00,79.65,79.72,79.59,79.7,21134.0,79.65,79.72,79.59,79.7,21134.0
2024-06-27 10:30:00,79.71,79.77,79.64,79.77,11959.0,79.71,79.77,79.64,79.77,11959.0
2024-06-27 10:35:00,79.77,79.87,79.77,79.85,10248.0,79.77,79.87,79.77,79.85,10248.0
2024-06-27 10:40:00,79.86,79.86,79.78,79.81,8326.0,79.86,79.86,79.78,79.81,8326.0
2024-06-27 10:45:00,79.81,79.82,79.7,79.74,5509.0,79.81,79.82,79.7,79.74,5509.0
2024-06-27 10:50:00,79.78,79.78,79.66,79.74,9047.0,79.78,79.78,79.66,79.74,9047.0
2024-06-27 10:55:00,79.72,79.81,79.72,79.79,1569.0,79.72,79.81,79.72,79.79,1569.0
2024-06-27 11:00:00,79.78,79.86,79.76,79.8,5011.0,79.78,79.86,79.76,79.8,5011.0
2024-06-27 11:05:00,79.76,79.88,79.76,79.86,11877.0,79.76,79.88,79.76,79.86,11877.0
2024-06-27 11:10:00,79.89,79.91,79.7,79.7,9494.0,79.89,79.91,79.7,79.7,9494.0
2024-06-27 11:15:00,79.72,79.8,79.68,79.8,26309.0,79.72,79.8,79.68,79.8,26309.0
2024-06-27 11:20:00,79.8,79.94,79.8,79.93,13863.0,79.8,79.94,79.8,79.93,13863.0
2024-06-27 11:25:00,79.92,79.92,79.78,79.84,119641.0,79.92,79.92,79.78,79.84,119641.0
2024-06-27 11:30:00,79.85,79.99,79.84,79.86,18523.0,79.85,79.99,79.84,79.86,18523.0
2024-06-27 11:35:00,79.85,79.87,79.73,79.73,11326.0,79.85,79.87,79.73,79.73,11326.0
2024-06-27 11:40:00,79.72,79.76,79.37,79.57,47320.0,79.72,79.76,79.37,79.57,47320.0
2024-06-27 11:45:00,79.57,79.64,79.49,79.63,7352.0,79.57,79.64,79.49,79.63,7352.0
2024-06-27 11:50:00,79.6,79.62,79.46,79.47,6519.0,79.6,79.62,79.46,79.47,6519.0
2024-06-27 11:55:00,79.44,79.56,79.43,79.52,5725.0,79.44,79.56,79.43,79.52,5725.0
2024-06-27 12:00:00,79.53,79.54,79.42,79.44,7343.0,79.53,79.54,79.42,79.44,7343.0
2024-06-27 12:05:00,79.45,79.45,79.31,79.36,11350.0,79.45,79.45,79.31,79.36,11350.0
2024-06-27 12:10:00,79.39,79.44,79.37,79.37,5624.0,79.39,79.44,79.37,79.37,5624.0
2024-06-27 12:15:00,79.34,79.39,79.29,79.35,5258.0,79.34,79.39,79.29,79.35,5258.0
2024-06-27 12:20:00,79.3,79.31,79.22,79.23,7623.0,79.3,79.31,79.22,79.23,7623.0
2024-06-27 12:25:00,79.23,79.35,79.23,79.34,4707.0,79.23,79.35,79.23,79.34,4707.0
2024-06-27 12:30:00,79.34,79.58,79.34,79.51,36815.0,79.34,79.58,79.34,79.51,36815.0
2024-06-27 12:35:00,79.52,79.52,79.46,79.46,13274.0,79.52,79.52,79.46,79.46,13274.0
2024-06-27 12:40:00,79.47,79.49,79.45,79.48,2256.0,79.47,79.49,79.45,79.48,2256.0
2024-06-27 12:45:00,79.48,79.58,79.46,79.57,9186.0,79.48,79.58,79.46,79.57,9186.0
2024-06-27 12:50:00,79.58,79.62,79.53,79.58,7471.0,79.58,79.62,79.53,79.58,7471.0
2024-06-27 12:55:00,79.6,79.6,79.51,79.52,4954.0,79.6,79.6,79.51,79.52,4954.0
2024-06-27 13:00:00,79.51,79.51,79.4,79.46,17963.0,79.51,79.51,79.4,79.46,17963.0
2024-06-27 13:05:00,79.48,79.56,79.48,79.54,6049.0,79.48,79.56,79.48,79.54,6049.0
2024-06-27 13:10:00,79.55,79.56,79.51,79.52,8559.0,79.55,79.56,79.51,79.52,8559.0
2024-06-27 13:15:00,79.54,79.57,79.51,79.51,4698.0,79.54,79.57,79.51,79.51,4698.0
2024-06-27 13:20:00,79.47,79.5,79.45,79.5,7100.0,79.47,79.5,79.45,79.5,7100.0
2024-06-27 13:25:00,79.51,79.51,79.46,79.48,900.0,79.51,79.51,79.46,79.48,900.0
2024-06-27 13:30:00,79.45,79.56,79.45,79.53,1897.0,79.45,79.56,79.45,79.53,1897.0
2024-06-27 13:35:00,79.53,79.57,79.52,79.53,6798.0,79.53,79.57,79.52,79.53,6798.0
2024-06-27 13:40:00,79.56,79.61,79.56,79.57,3100.0,79.56,79.61,79.56,79.57,3100.0
2024-06-27 13:45:00,79.58,79.58,79.56,79.57,4028.0,79.58,79.58,79.56,79.57,4028.0
2024-06-27 13:50:00,79.57,79.59,79.56,79.57,5237.0,79.57,79.59,79.56,79.57,5237.0
2024-06-27 13:55:00,79.58,79.64,79.58,79.63,8108.0,79.58,79.64,79.58,79.63,8108.0
2024-06-27 14:00:00,79.62,79.65,79.59,79.62,16137.0,79.62,79.65,79.59,79.62,16137.0
2024-06-27 14:05:00,79.62,79.62,79.59,79.59,4457.0,79.62,79.62,79.59,79.59,4457.0
2024-06-27 14:10:00,79.61,79.7,79.61,79.68,13057.0,79.61,79.7,79.61,79.68,13057.0
2024-06-27 14:15:00,79.64,79.66,79.6,79.61,14797.0,79.64,79.66,79.6,79.61,14797.0
2024-06-27 14:20:00,79.62,79.74,79.62,79.72,5590.0,79.62,79.74,79.62,79.72,5590.0
2024-06-27 14:25:00,79.72,79.86,79.65,79.8,32464.0,79.72,79.86,79.65,79.8,32464.0
2024-06-27 14:30:00,79.79,79.83,79.78,79.82,9303.0,79.79,79.83,79.78,79.82,9303.0
2024-06-27 14:35:00,79.8,79.8,79.75,79.78,11133.0,79.8,79.8,79.75,79.78,11133.0
2024-06-27 14:40:00,79.79,79.84,79.79,79.83,8083.0,79.79,79.84,79.79,79.83,8083.0
2024-06-27 14:45:00,79.83,79.9,79.82,79.9,10450.0,79.83,79.9,79.82,79.9,10450.0
2024-06-27 14:50:00,79.89,79.89,79.85,79.86,4500.0,79.89,79.89,79.85,79.86,4500.0
2024-06-27 14:55:00,79.85,79.87,79.84,79.86,3450.0,79.85,79.87,79.84,79.86,3450.0
2024-06-27 15:00:00,79.87,79.9,79.86,79.89,9869.0,79.87,79.9,79.86,79.89,9869.0
2024-06-27 15:05:00,79.88,79.9,79.86,79.89,4852.0,79.88,79.9,79.86,79.89,4852.0
2024-06-27 15:10:00,79.89,79.97,79.89,79.97,9628.0,79.89,79.97,79.89,79.97,9628.0
2024-06-27 15:15:00,79.96,79.99,79.95,79.99,13775.0,79.96,79.99,79.95,79.99,13775.0
2024-06-27 15:20:00,79.99,80.0,79.97,79.99,3102.0,79.99,80.0,79.97,79.99,3102.0
2024-06-27 15:25:00,79.99,80.03,79.98,80.01,34249.0,79.99,80.03,79.98,80.01,34249.0
2024-06-27 15:30:00,80.0,80.01,79.98,80.01,20498.0,80.0,80.01,79.98,80.01,20498.0
2024-06-27 15:35:00,80.0,80.02,79.99,80.0,5931.0,80.0,80.02,79.99,80.0,5931.0
2024-06-27 15:40:00,79.98,79.99,79.95,79.96,4775.0,79.98,79.99,79.95,79.96,4775.0
2024-06-27 15:45:00,79.96,79.97,79.93,79.96,9906.0,79.96,79.97,79.93,79.96,9906.0
2024-06-27 15:50:00,79.97,79.97,79.95,79.95,19789.0,79.97,79.97,79.95,79.95,19789.0
2024-06-27 15:55:00,79.95,79.97,79.92,79.95,267905.0,79.95,79.97,79.92,79.95,267905.0
2024-06-28 09:30:00,80.03,80.04,79.89,79.94,13396.0,80.03,80.04,79.89,79.94,13396.0
2024-06-28 09:35:00,79.97,79.98,79.81,79.84,20590.0,79.97,79.98,79.81,79.84,20590.0
2024-06-28 09:40:00,79.87,79.89,79.68,79.71,79982.0,79.87,79.89,79.68,79.71,79982.0
2024-06-28 09:45:00,79.67,79.74,79.56,79.63,25572.0,79.67,79.74,79.56,79.63,25572.0
2024-06-28 09:50:00,79.64,79.84,79.64,79.77,18811.0,79.64,79.84,79.64,79.77,18811.0
2024-06-28 09:55:00,79.74,79.74,79.49,79.5,10811.0,79.74,79.74,79.49,79.5,10811.0
2024-06-28 10:00:00,79.52,79.57,79.32,79.33,38680.0,79.52,79.57,79.32,79.33,38680.0
2024-06-28 10:05:00,79.33,79.49,79.28,79.38,22006.0,79.33,79.49,79.28,79.38,22006.0
2024-06-28 10:10:00,79.39,79.48,79.29,79.3,13932.0,79.39,79.48,79.29,79.3,13932.0
2024-06-28 10:15:00,79.25,79.25,79.08,79.17,35360.0,79.25,79.25,79.08,79.17,35360.0
2024-06-28 10:20:00,79.14,79.25,79.1,79.24,13305.0,79.14,79.25,79.1,79.24,13305.0
2024-06-28 10:25:00,79.22,79.33,79.17,79.25,18530.0,79.22,79.33,79.17,79.25,18530.0
2024-06-28 10:30:00,79.24,79.28,79.19,79.24,82191.0,79.24,79.28,79.19,79.24,82191.0
2024-06-28 10:35:00,79.22,79.33,79.2,79.29,24163.0,79.22,79.33,79.2,79.29,24163.0
2024-06-28 10:40:00,79.27,79.27,79.16,79.24,16925.0,79.27,79.27,79.16,79.24,16925.0
2024-06-28 10:45:00,79.25,79.5,79.25,79.45,20861.0,79.25,79.5,79.25,79.45,20861.0
2024-06-28 10:50:00,79.46,79.46,79.39,79.46,11260.0,79.46,79.46,79.39,79.46,11260.0
2024-06-28 10:55:00,79.48,79.5,79.41,79.42,15325.0,79.48,79.5,79.41,79.42,15325.0
2024-06-28 11:00:00,79.46,79.5,79.4,79.5,10577.0,79.46,79.5,79.4,79.5,10577.0
2024-06-28 11:05:00,79.48,79.49,79.37,79.38,10720.0,79.48,79.49,79.37,79.38,10720.0
2024-06-28 11:10:00,79.39,79.53,79.38,79.44,11490.0,79.39,79.53,79.38,79.44,11490.0
2024-06-28 11:15:00,79.39,79.47,79.33,79.46,14208.0,79.39,79.47,79.33,79.46,14208.0
2024-06-28 11:20:00,79.46,79.6,79.46,79.58,27144.0,79.46,79.6,79.46,79.58,27144.0
2024-06-28 11:25:00,79.56,79.6,79.33,79.38,24049.0,79.56,79.6,79.33,79.38,24049.0
2024-06-28 11:30:00,79.42,79.46,79.22,79.32,11250.0,79.42,79.46,79.22,79.32,11250.0
2024-06-28 11:35:00,79.34,79.53,79.34,79.51,11877.0,79.34,79.53,79.34,79.51,11877.0
2024-06-28 11:40:00,79.52,79.55,79.43,79.51,12326.0,79.52,79.55,79.43,79.51,12326.0
2024-06-28 11:45:00,79.5,79.62,79.48,79.61,7590.0,79.5,79.62,79.48,79.61,7590.0
2024-06-28 11:50:00,79.59,79.61,79.51,79.51,17980.0,79.59,79.61,79.51,79.51,17980.0
2024-06-28 11:55:00,79.51,79.71,79.51,79.71,17630.0,79.51,79.71,79.51,79.71,17630.0
2024-06-28 12:00:00,79.7,79.71,79.67,79.67,4268.0,79.7,79.71,79.67,79.67,4268.0
2024-06-28 12:05:00,79.67,79.75,79.67,79.71,5202.0,79.67,79.75,79.67,79.71,5202.0
2024-06-28 12:10:00,79.71,79.77,79.71,79.77,3551.0,79.71,79.77,79.71,79.77,3551.0
2024-06-28 12:15:00,79.81,79.86,79.73,79.73,7050.0,79.81,79.86,79.73,79.73,7050.0
2024-06-28 12:20:00,79.71,79.78,79.68,79.7,6440.0,79.71,79.78,79.68,79.7,6440.0
2024-06-28 12:25:00,79.73,79.73,79.54,79.54,4000.0,79.73,79.73,79.54,79.54,4000.0
2024-06-28 12:30:00,79.57,79.58,79.41,79.44,5679.0,79.57,79.58,79.41,79.44,5679.0
2024-06-28 12:35:00,79.43,79.43,79.32,79.33,8018.0,79.43,79.43,79.32,79.33,8018.0
2024-06-28 12:40:00,79.36,79.38,79.33,79.33,3233.0,79.36,79.38,79.33,79.33,3233.0
2024-06-28 12:45:00,79.39,79.57,79.39,79.53,6495.0,79.39,79.57,79.39,79.53,6495.0
2024-06-28 12:50:00,79.56,79.56,79.49,79.53,6930.0,79.56,79.56,79.49,79.53,6930.0
2024-06-28 12:55:00,79.51,79.57,79.49,79.54,3100.0,79.51,79.57,79.49,79.54,3100.0
2024-06-28 13:00:00,79.51,79.52,79.44,79.5,1872.0,79.51,79.52,79.44,79.5,1872.0
2024-06-28 13:05:00,79.53,79.6,79.51,79.59,3063.0,79.53,79.6,79.51,79.59,3063.0
2024-06-28 13:10:00,79.58,79.61,79.57,79.58,3850.0,79.58,79.61,79.57,79.58,3850.0
2024-06-28 13:15:00,79.61,79.7,79.61,79.68,8525.0,79.61,79.7,79.61,79.68,8525.0
2024-06-28 13:20:00,79.67,79.67,79.62,79.66,3950.0,79.67,79.67,79.62,79.66,3950.0
2024-06-28 13:25:00,79.67,79.69,79.64,79.65,3695.0,79.67,79.69,79.64,79.65,3695.0
2024-06-28 13:30:00,79.66,79.66,79.63,79.64,2400.0,79.66,79.66,79.63,79.64,2400.0
2024-06-28 13:35:00,79.62,79.64,79.61,79.64,2312.0,79.62,79.64,79.61,79.64,2312.0
2024-06-28 13:40:00,79.65,79.68,79.63,79.64,2200.0,79.65,79.68,79.63,79.64,2200.0
2024-06-28 13:45:00,79.66,79.7,79.66,79.7,1850.0,79.66,79.7,79.66,79.7,1850.0
2024-06-28 13:50:00,79.69,79.69,79.62,79.62,14400.0,79.69,79.69,79.62,79.62,14400.0
2024-06-28 13:55:00,79.61,79.63,79.59,79.63,2413.0,79.61,79.63,79.59,79.63,2413.0
2024-06-28 14:00:00,79.6,79.65,79.57,79.63,9031.0,79.6,79.65,79.57,79.63,9031.0
2024-06-28 14:05:00,79.62,79.73,79.62,79.68,3300.0,79.62,79.73,79.62,79.68,3300.0
2024-06-28 14:10:00,79.7,79.75,79.7,79.71,1800.0,79.7,79.75,79.7,79.71,1800.0
2024-06-28 14:15:00,79.72,79.73,79.61,79.73,6672.0,79.72,79.73,79.61,79.73,6672.0
2024-06-28 14:20:00,79.72,79.73,79.65,79.66,10772.0,79.72,79.73,79.65,79.66,10772.0
2024-06-28 14:25:00,79.64,79.7,79.6,79.6,9967.0,79.64,79.7,79.6,79.6,9967.0
2024-06-28 14:30:00,79.58,79.61,79.48,79.48,9483.0,79.58,79.61,79.48,79.48,9483.0
2024-06-28 14:35:00,79.48,79.48,79.37,79.38,13469.0,79.48,79.48,79.37,79.38,13469.0
2024-06-28 14:40:00,79.4,79.42,79.38,79.38,4030.0,79.4,79.42,79.38,79.38,4030.0
2024-06-28 14:45:00,79.38,79.41,79.37,79.4,5000.0,79.38,79.41,79.37,79.4,5000.0
2024-06-28 14:50:00,79.38,79.43,79.36,79.43,9652.0,79.38,79.43,79.36,79.43,9652.0
2024-06-28 14:55:00,79.42,79.43,79.39,79.4,15678.0,79.42,79.43,79.39,79.4,15678.0
2024-06-28 15:00:00,79.41,79.41,79.34,79.39,11000.0,79.41,79.41,79.34,79.39,11000.0
2024-06-28 15:05:00,79.38,79.44,79.37,79.43,7992.0,79.38,79.44,79.37,79.43,7992.0
2024-06-28 15:10:00,79.42,79.43,79.39,79.42,4834.0,79.42,79.43,79.39,79.42,4834.0
2024-06-28 15:15:00,79.44,79.47,79.42,79.45,7400.0,79.44,79.47,79.42,79.45,7400.0
2024-06-28 15:20:00,79.45,79.49,79.45,79.48,2656.0,79.45,79.49,79.45,79.48,2656.0
2024-06-28 15:25:00,79.5,79.5,79.46,79.46,12785.0,79.5,79.5,79.46,79.46,12785.0
2024-06-28 15:30:00,79.47,79.5,79.44,79.48,10399.0,79.47,79.5,79.44,79.48,10399.0
2024-06-28 15:35:00,79.48,79.48,79.45,79.46,10741.0,79.48,79.48,79.45,79.46,10741.0
2024-06-28 15:40:00,79.46,79.55,79.46,79.55,14739.0,79.46,79.55,79.46,79.55,14739.0
2024-06-28 15:45:00,79.54,79.56,79.52,79.55,27125.0,79.54,79.56,79.52,79.55,27125.0
2024-06-28 15:50:00,79.54,79.57,79.53,79.55,14610.0,79.54,79.57,79.53,79.55,14610.0
2024-06-28 15:55:00,79.54,79.62,79.51,79.58,103111.0,79.54,79.62,79.51,79.58,103111.0
2024-07-01 09:30:00,80.21,80.29,80.16,80.27,43603.0,80.21,80.29,80.16,80.27,43603.0
2024-07-01 09:35:00,80.26,80.42,80.18,80.35,32530.0,80.26,80.42,80.18,80.35,32530.0
2024-07-01 09:40:00,80.36,80.44,80.35,80.42,17625.0,80.36,80.44,80.35,80.42,17625.0
2024-07-01 09:45:00,80.43,80.59,80.43,80.57,63369.0,80.43,80.59,80.43,80.57,63369.0
2024-07-01 09:50:00,80.57,80.57,80.45,80.5,27017.0,80.57,80.57,80.45,80.5,27017.0
2024-07-01 09:55:00,80.52,80.53,80.42,80.42,21565.0,80.52,80.53,80.42,80.42,21565.0
2024-07-01 10:00:00,80.43,80.43,80.24,80.24,15130.0,80.43,80.43,80.24,80.24,15130.0
2024-07-01 10:05:00,80.23,80.31,80.14,80.18,20014.0,80.23,80.31,80.14,80.18,20014.0
2024-07-01 10:10:00,80.19,80.2,80.0,80.02,47847.0,80.19,80.2,80.0,80.02,47847.0
2024-07-01 10:15:00,80.02,80.03,79.88,79.88,34029.0,80.02,80.03,79.88,79.88,34029.0
2024-07-01 10:20:00,79.88,79.93,79.85,79.9,10220.0,79.88,79.93,79.85,79.9,10220.0
2024-07-01 10:25:00,79.93,79.99,79.91,79.96,14013.0,79.93,79.99,79.91,79.96,14013.0
2024-07-01 10:30:00,79.94,79.94,79.82,79.91,10513.0,79.94,79.94,79.82,79.91,10513.0
2024-07-01 10:35:00,79.87,80.0,79.84,80.0,8948.0,79.87,80.0,79.84,80.0,8948.0
2024-07-01 10:40:00,79.97,80.07,79.89,80.06,9757.0,79.97,80.07,79.89,80.06,9757.0
2024-07-01 10:45:00,80.06,80.1,80.06,80.07,5866.0,80.06,80.1,80.06,80.07,5866.0
2024-07-01 10:50:00,80.06,80.35,80.05,80.35,16720.0,80.06,80.35,80.05,80.35,16720.0
2024-07-01 10:55:00,80.37,80.43,80.33,80.41,19385.0,80.37,80.43,80.33,80.41,19385.0
2024-07-01 11:00:00,80.44,80.54,80.42,80.48,36703.0,80.44,80.54,80.42,80.48,36703.0
2024-07-01 11:05:00,80.46,80.53,80.33,80.53,38874.0,80.46,80.53,80.33,80.53,38874.0
2024-07-01 11:10:00,80.52,80.56,80.5,80.56,15999.0,80.52,80.56,80.5,80.56,15999.0
2024-07-01 11:15:00,80.56,80.7,80.56,80.65,22221.0,80.56,80.7,80.56,80.65,22221.0
2024-07-01 11:20:00,80.66,80.77,80.65,80.75,15391.0,80.66,80.77,80.65,80.75,15391.0
2024-07-01 11:25:00,80.76,80.8,80.75,80.8,8050.0,80.76,80.8,80.75,80.8,8050.0
2024-07-01 11:30:00,80.8,80.98,80.8,80.97,68370.0,80.8,80.98,80.8,80.97,68370.0
2024-07-01 11:35:00,80.97,80.98,80.86,80.92,22383.0,80.97,80.98,80.86,80.92,22383.0
2024-07-01 11:40:00,80.92,80.99,80.91,80.96,16363.0,80.92,80.99,80.91,80.96,16363.0
2024-07-01 11:45:00,80.98,81.01,80.84,80.84,48205.0,80.98,81.01,80.84,80.84,48205.0
2024-07-01 11:50:00,80.85,81.0,80.85,81.0,14845.0,80.85,81.0,80.85,81.0,14845.0
2024-07-01 11:55:00,81.0,81.0,80.94,80.95,14440.0,81.0,81.0,80.94,80.95,14440.0
2024-07-01 12:00:00,80.99,81.07,80.97,81.07,20102.0,80.99,81.07,80.97,81.07,20102.0
2024-07-01 12:05:00,81.06,81.08,81.0,81.02,16910.0,81.06,81.08,81.0,81.02,16910.0
2024-07-01 12:10:00,81.0,81.0,80.85,80.93,82871.0,81.0,81.0,80.85,80.93,82871.0
2024-07-01 12:15:00,80.94,81.01,80.84,81.01,45163.0,80.94,81.01,80.84,81.01,45163.0
2024-07-01 12:20:00,81.01,81.04,81.0,81.03,10370.0,81.01,81.04,81.0,81.03,10370.0
2024-07-01 12:25:00,81.05,81.09,81.04,81.07,13268.0,81.05,81.09,81.04,81.07,13268.0
2024-07-01 12:30:00,81.06,81.12,81.04,81.06,24720.0,81.06,81.12,81.04,81.06,24720.0
2024-07-01 12:35:00,81.05,81.05,80.98,81.05,16059.0,81.05,81.05,80.98,81.05,16059.0
2024-07-01 12:40:00,81.05,81.11,81.03,81.11,4429.0,81.05,81.11,81.03,81.11,4429.0
2024-07-01 12:45:00,81.11,81.11,81.0,81.0,6533.0,81.11,81.11,81.0,81.0,6533.0
2024-07-01 12:50:00,81.0,81.04,80.97,81.01,16796.0,81.0,81.04,80.97,81.01,16796.0
2024-07-01 12:55:00,81.01,81.13,81.0,81.13,13693.0,81.01,81.13,81.0,81.13,13693.0
2024-07-01 13:00:00,81.13,81.14,81.06,81.11,12179.0,81.13,81.14,81.06,81.11,12179.0
2024-07-01 13:05:00,81.12,81.21,81.12,81.16,31616.0,81.12,81.21,81.12,81.16,31616.0
2024-07-01 13:10:00,81.16,81.19,81.13,81.13,6050.0,81.16,81.19,81.13,81.13,6050.0
2024-07-01 13:15:00,81.12,81.18,81.12,81.18,25073.0,81.12,81.18,81.12,81.18,25073.0
2024-07-01 13:20:00,81.2,81.35,81.19,81.35,28100.0,81.2,81.35,81.19,81.35,28100.0
2024-07-01 13:25:00,81.36,81.43,81.36,81.42,9096.0,81.36,81.43,81.36,81.42,9096.0
2024-07-01 13:30:00,81.42,81.42,81.24,81.29,12560.0,81.42,81.42,81.24,81.29,12560.0
2024-07-01 13:35:00,81.29,81.39,81.29,81.39,7510.0,81.29,81.39,81.29,81.39,7510.0
2024-07-01 13:40:00,81.37,81.39,81.29,81.31,8929.0,81.37,81.39,81.29,81.31,8929.0
2024-07-01 13:45:00,81.31,81.43,81.31,81.41,160346.0,81.31,81.43,81.31,81.41,160346.0
2024-07-01 13:50:00,81.41,81.45,81.33,81.33,9793.0,81.41,81.45,81.33,81.33,9793.0
2024-07-01 13:55:00,81.34,81.43,81.33,81.42,10619.0,81.34,81.43,81.33,81.42,10619.0
2024-07-01 14:00:00,81.41,81.45,81.36,81.39,5247.0,81.41,81.45,81.36,81.39,5247.0
2024-07-01 14:05:00,81.43,81.55,81.43,81.48,10985.0,81.43,81.55,81.43,81.48,10985.0
2024-07-01 14:10:00,81.52,81.53,81.47,81.52,5450.0,81.52,81.53,81.47,81.52,5450.0
2024-07-01 14:15:00,81.54,81.57,81.52,81.54,8521.0,81.54,81.57,81.52,81.54,8521.0
2024-07-01 14:20:00,81.55,81.57,81.46,81.52,6896.0,81.55,81.57,81.46,81.52,6896.0
2024-07-01 14:25:00,81.51,81.53,81.35,81.46,66187.0,81.51,81.53,81.35,81.46,66187.0
2024-07-01 14:30:00,81.47,81.57,81.47,81.49,39152.0,81.47,81.57,81.47,81.49,39152.0
2024-07-01 14:35:00,81.49,81.5,81.43,81.45,23705.0,81.49,81.5,81.43,81.45,23705.0
2024-07-01 14:40:00,81.44,81.48,81.43,81.48,8760.0,81.44,81.48,81.43,81.48,8760.0
2024-07-01 14:45:00,81.48,81.51,81.48,81.48,5128.0,81.48,81.51,81.48,81.48,5128.0
2024-07-01 14:50:00,81.49,81.52,81.46,81.52,3250.0,81.49,81.52,81.46,81.52,3250.0
2024-07-01 14:55:00,81.5,81.51,81.45,81.48,25029.0,81.5,81.51,81.45,81.48,25029.0
2024-07-01 15:00:00,81.47,81.5,81.44,81.47,31608.0,81.47,81.5,81.44,81.47,31608.0
2024-07-01 15:05:00,81.46,81.5,81.46,81.48,23938.0,81.46,81.5,81.46,81.48,23938.0
2024-07-01 15:10:00,81.48,81.5,81.46,81.48,21645.0,81.48,81.5,81.46,81.48,21645.0
2024-07-01 15:15:00,81.48,81.51,81.46,81.51,16429.0,81.48,81.51,81.46,81.51,16429.0
2024-07-01 15:20:00,81.51,81.6,81.49,81.59,40294.0,81.51,81.6,81.49,81.59,40294.0
2024-07-01 15:25:00,81.59,81.64,81.59,81.62,35671.0,81.59,81.64,81.59,81.62,35671.0
2024-07-01 15:30:00,81.62,81.63,81.6,81.61,6352.0,81.62,81.63,81.6,81.61,6352.0
2024-07-01 15:35:00,81.61,81.65,81.61,81.63,38937.0,81.61,81.65,81.61,81.63,38937.0
2024-07-01 15:40:00,81.63,81.69,81.62,81.66,26214.0,81.63,81.69,81.62,81.66,26214.0
2024-07-01 15:45:00,81.66,81.66,81.56,81.58,44171.0,81.66,81.66,81.56,81.58,44171.0
2024-07-01 15:50:00,81.57,81.57,81.51,81.55,43696.0,81.57,81.57,81.51,81.55,43696.0
2024-07-01 15:55:00,81.54,81.58,81.53,81.55,143678.0,81.54,81.58,81.53,81.55,143678.0
2024-07-02 09:30:00,81.98,82.02,81.9,81.9,48844.0,81.98,82.02,81.9,81.9,48844.0
2024-07-02 09:35:00,81.88,81.93,81.73,81.76,18635.0,81.88,81.93,81.73,81.76,18635.0
2024-07-02 09:40:00,81.76,81.84,81.7,81.72,19892.0,81.76,81.84,81.7,81.72,19892.0
2024-07-02 09:45:00,81.7,81.76,81.66,81.74,10745.0,81.7,81.76,81.66,81.74,10745.0
2024-07-02 09:50:00,81.74,81.86,81.73,81.78,12415.0,81.74,81.86,81.73,81.78,12415.0
2024-07-02 09:55:00,81.79,81.89,81.74,81.82,16313.0,81.79,81.89,81.74,81.82,16313.0
2024-07-02 10:00:00,81.79,81.79,81.68,81.72,4263.0,81.79,81.79,81.68,81.72,4263.0
2024-07-02 10:05:00,81.68,81.68,81.5,81.65,14110.0,81.68,81.68,81.5,81.65,14110.0
2024-07-02 10:10:00,81.6,81.61,81.39,81.48,19716.0,81.6,81.61,81.39,81.48,19716.0
2024-07-02 10:15:00,81.49,81.56,81.46,81.46,21454.0,81.49,81.56,81.46,81.46,21454.0
2024-07-02 10:20:00,81.51,81.65,81.5,81.56,12692.0,81.51,81.65,81.5,81.56,12692.0
2024-07-02 10:25:00,81.54,81.56,81.48,81.52,9787.0,81.54,81.56,81.48,81.52,9787.0
2024-07-02 10:30:00,81.5,81.51,81.36,81.47,12641.0,81.5,81.51,81.36,81.47,12641.0
2024-07-02 10:35:00,81.45,81.45,81.34,81.38,9349.0,81.45,81.45,81.34,81.38,9349.0
2024-07-02 10:40:00,81.37,81.56,81.34,81.54,29430.0,81.37,81.56,81.34,81.54,29430.0
2024-07-02 10:45:00,81.55,81.67,81.5,81.54,53772.0,81.55,81.67,81.5,81.54,53772.0
2024-07-02 10:50:00,81.55,81.57,81.36,81.44,34143.0,81.55,81.57,81.36,81.44,34143.0
2024-07-02 10:55:00,81.45,81.46,81.23,81.24,21925.0,81.45,81.46,81.23,81.24,21925.0
2024-07-02 11:00:00,81.33,81.34,81.16,81.25,21565.0,81.33,81.34,81.16,81.25,21565.0
2024-07-02 11:05:00,81.27,81.33,81.22,81.24,13793.0,81.27,81.33,81.22,81.24,13793.0
2024-07-02 11:10:00,81.25,81.46,81.25,81.42,12355.0,81.25,81.46,81.25,81.42,12355.0
2024-07-02 11:15:00,81.41,81.55,81.38,81.52,48712.0,81.41,81.55,81.38,81.52,48712.0
2024-07-02 11:20:00,81.5,81.66,81.47,81.65,31912.0,81.5,81.66,81.47,81.65,31912.0
2024-07-02 11:25:00,81.63,81.63,81.41,81.61,17175.0,81.63,81.63,81.41,81.61,17175.0
2024-07-02 11:30:00,81.59,81.75,81.58,81.67,20642.0,81.59,81.75,81.58,81.67,20642.0
2024-07-02 11:35:00,81.69,81.71,81.52,81.52,13515.0,81.69,81.71,81.52,81.52,13515.0
2024-07-02 11:40:00,81.54,81.54,81.38,81.42,7989.0,81.54,81.54,81.38,81.42,7989.0
2024-07-02 11:45:00,81.45,81.47,81.34,81.34,16647.0,81.45,81.47,81.34,81.34,16647.0
2024-07-02 11:50:00,81.32,81.32,81.16,81.19,12280.0,81.32,81.32,81.16,81.19,12280.0
2024-07-02 11:55:00,81.2,81.26,81.2,81.23,7643.0,81.2,81.26,81.2,81.23,7643.0
2024-07-02 12:00:00,81.22,81.3,81.15,81.25,7492.0,81.22,81.3,81.15,81.25,7492.0
2024-07-02 12:05:00,81.2,81.24,81.15,81.24,3782.0,81.2,81.24,81.15,81.24,3782.0
2024-07-02 12:10:00,81.24,81.34,81.22,81.34,4200.0,81.24,81.34,81.22,81.34,4200.0
2024-07-02 12:15:00,81.34,81.53,81.34,81.46,10218.0,81.34,81.53,81.34,81.46,10218.0
2024-07-02 12:20:00,81.47,81.56,81.46,81.54,12747.0,81.47,81.56,81.46,81.54,12747.0
2024-07-02 12:25:00,81.54,81.55,81.45,81.51,6895.0,81.54,81.55,81.45,81.51,6895.0
2024-07-02 12:30:00,81.5,81.59,81.5,81.55,2908.0,81.5,81.59,81.5,81.55,2908.0
2024-07-02 12:35:00,81.57,81.57,81.47,81.48,9056.0,81.57,81.57,81.47,81.48,9056.0
2024-07-02 12:40:00,81.46,81.47,81.39,81.47,2900.0,81.46,81.47,81.39,81.47,2900.0
2024-07-02 12:45:00,81.46,81.48,81.41,81.43,2325.0,81.46,81.48,81.41,81.43,2325.0
2024-07-02 12:50:00,81.44,81.58,81.44,81.57,4589.0,81.44,81.58,81.44,81.57,4589.0
2024-07-02 12:55:00,81.57,81.57,81.45,81.46,1200.0,81.57,81.57,81.45,81.46,1200.0
2024-07-02 13:00:00,81.49,81.56,81.49,81.55,2800.0,81.49,81.56,81.49,81.55,2800.0
2024-07-02 13:05:00,81.55,81.55,81.5,81.52,5339.0,81.55,81.55,81.5,81.52,5339.0
2024-07-02 13:10:00,81.52,81.6,81.49,81.6,4887.0,81.52,81.6,81.49,81.6,4887.0
2024-07-02 13:15:00,81.56,81.56,81.4,81.4,8354.0,81.56,81.56,81.4,81.4,8354.0
2024-07-02 13:20:00,81.4,81.41,81.31,81.31,9175.0,81.4,81.41,81.31,81.31,9175.0
2024-07-02 13:25:00,81.29,81.32,81.29,81.29,2075.0,81.29,81.32,81.29,81.29,2075.0
2024-07-02 13:30:00,81.31,81.33,81.28,81.29,2756.0,81.31,81.33,81.28,81.29,2756.0
2024-07-02 13:35:00,81.28,81.32,81.22,81.32,4062.0,81.28,81.32,81.22,81.32,4062.0
2024-07-02 13:40:00,81.33,81.35,81.28,81.31,1504.0,81.33,81.35,81.28,81.31,1504.0
2024-07-02 13:45:00,81.33,81.33,81.26,81.27,3800.0,81.33,81.33,81.26,81.27,3800.0
2024-07-02 13:50:00,81.29,81.31,81.29,81.3,5131.0,81.29,81.31,81.29,81.3,5131.0
2024-07-02 13:55:00,81.3,81.34,81.28,81.3,2511.0,81.3,81.34,81.28,81.3,2511.0
2024-07-02 14:00:00,81.31,81.32,81.19,81.19,3853.0,81.31,81.32,81.19,81.19,3853.0
2024-07-02 14:05:00,81.2,81.2,80.88,80.94,25107.0,81.2,81.2,80.88,80.94,25107.0
2024-07-02 14:10:00,80.96,81.08,80.95,81.08,9030.0,80.96,81.08,80.95,81.08,9030.0
2024-07-02 14:15:00,81.08,81.08,81.01,81.03,10956.0,81.08,81.08,81.01,81.03,10956.0
2024-07-02 14:20:00,81.04,81.11,80.94,80.96,14296.0,81.04,81.11,80.94,80.96,14296.0
2024-07-02 14:25:00,80.97,81.04,80.83,80.87,19732.0,80.97,81.04,80.83,80.87,19732.0
2024-07-02 14:30:00,80.88,80.91,80.83,80.88,6150.0,80.88,80.91,80.83,80.88,6150.0
2024-07-02 14:35:00,80.89,81.01,80.89,80.99,15400.0,80.89,81.01,80.89,80.99,15400.0
2024-07-02 14:40:00,81.01,81.01,80.97,81.0,9430.0,81.01,81.01,80.97,81.0,9430.0
2024-07-02 14:45:00,80.99,81.02,80.99,81.01,2166.0,80.99,81.02,80.99,81.01,2166.0
2024-07-02 14:50:00,80.98,80.98,80.97,80.98,600.0,80.98,80.98,80.97,80.98,600.0
2024-07-02 14:55:00,80.99,81.0,80.98,81.0,1300.0,80.99,81.0,80.98,81.0,1300.0
2024-07-02 15:00:00,80.99,80.99,80.97,80.98,5577.0,80.99,80.99,80.97,80.98,5577.0
2024-07-02 15:05:00,80.97,81.0,80.97,80.98,7201.0,80.97,81.0,80.97,80.98,7201.0
2024-07-02 15:10:00,80.98,81.01,80.98,81.01,648.0,80.98,81.01,80.98,81.01,648.0
2024-07-02 15:15:00,81.01,81.02,81.0,81.01,1830.0,81.01,81.02,81.0,81.01,1830.0
2024-07-02 15:20:00,81.02,81.06,81.0,81.05,4877.0,81.02,81.06,81.0,81.05,4877.0
2024-07-02 15:25:00,81.05,81.05,81.01,81.03,5650.0,81.05,81.05,81.01,81.03,5650.0
2024-07-02 15:30:00,81.03,81.03,81.01,81.01,1703.0,81.03,81.03,81.01,81.01,1703.0
2024-07-02 15:35:00,81.02,81.05,81.02,81.04,4146.0,81.02,81.05,81.02,81.04,4146.0
2024-07-02 15:40:00,81.03,81.05,81.03,81.03,7163.0,81.03,81.05,81.03,81.03,7163.0
2024-07-02 15:45:00,81.03,81.07,81.02,81.06,8587.0,81.03,81.07,81.02,81.06,8587.0
2024-07-02 15:50:00,81.05,81.08,81.05,81.06,11900.0,81.05,81.08,81.05,81.06,11900.0
2024-07-02 15:55:00,81.06,81.13,81.05,81.13,41228.0,81.06,81.13,81.05,81.13,41228.0
2024-07-03 09:30:00,80.95,81.12,80.95,81.02,17402.0,80.95,81.12,80.95,81.02,17402.0
2024-07-03 09:35:00,81.01,81.04,80.93,80.93,9535.0,81.01,81.04,80.93,80.93,9535.0
2024-07-03 09:40:00,80.93,81.06,80.93,81.06,7553.0,80.93,81.06,80.93,81.06,7553.0
2024-07-03 09:45:00,81.07,81.25,81.01,81.24,12154.0,81.07,81.25,81.01,81.24,12154.0
2024-07-03 09:50:00,81.22,81.29,81.2,81.23,6422.0,81.22,81.29,81.2,81.23,6422.0
2024-07-03 09:55:00,81.26,81.3,81.23,81.23,1815.0,81.26,81.3,81.23,81.23,1815.0
2024-07-03 10:00:00,81.31,81.33,81.17,81.26,7961.0,81.31,81.33,81.17,81.26,7961.0
2024-07-03 10:05:00,81.35,81.36,81.22,81.3,9715.0,81.35,81.36,81.22,81.3,9715.0
2024-07-03 10:10:00,81.32,81.34,81.11,81.16,13828.0,81.32,81.34,81.11,81.16,13828.0
2024-07-03 10:15:00,81.25,81.31,81.24,81.24,3895.0,81.25,81.31,81.24,81.24,3895.0
2024-07-03 10:20:00,81.24,81.32,81.19,81.32,3390.0,81.24,81.32,81.19,81.32,3390.0
2024-07-03 10:25:00,81.32,81.32,81.23,81.24,4864.0,81.32,81.32,81.23,81.24,4864.0
2024-07-03 10:30:00,81.32,81.6,81.32,81.34,38630.0,81.32,81.6,81.32,81.34,38630.0
2024-07-03 10:35:00,81.41,81.49,81.15,81.22,19720.0,81.41,81.49,81.15,81.22,19720.0
2024-07-03 10:40:00,81.22,81.22,81.0,81.01,17240.0,81.22,81.22,81.0,81.01,17240.0
2024-07-03 10:45:00,81.04,81.04,80.88,80.89,26258.0,81.04,81.04,80.88,80.89,26258.0
2024-07-03 10:50:00,80.87,80.87,80.57,80.69,30038.0,80.87,80.87,80.57,80.69,30038.0
2024-07-03 10:55:00,80.72,80.84,80.64,80.69,19064.0,80.72,80.84,80.64,80.69,19064.0
2024-07-03 11:00:00,80.7,80.99,80.7,80.78,20364.0,80.7,80.99,80.7,80.78,20364.0
2024-07-03 11:05:00,80.82,80.99,80.82,80.92,9334.0,80.82,80.99,80.82,80.92,9334.0
2024-07-03 11:10:00,80.94,81.1,80.94,80.99,19679.0,80.94,81.1,80.94,80.99,19679.0
2024-07-03 11:15:00,81.01,81.16,80.95,81.05,12815.0,81.01,81.16,80.95,81.05,12815.0
2024-07-03 11:20:00,81.08,81.12,80.81,80.84,13389.0,81.08,81.12,80.81,80.84,13389.0
2024-07-03 11:25:00,80.85,81.13,80.85,81.02,24694.0,80.85,81.13,80.85,81.02,24694.0
2024-07-03 11:30:00,81.02,81.02,80.75,80.75,26622.0,81.02,81.02,80.75,80.75,26622.0
2024-07-03 11:35:00,80.78,80.95,80.76,80.76,14237.0,80.78,80.95,80.76,80.76,14237.0
2024-07-03 11:40:00,80.81,80.96,80.81,80.93,11967.0,80.81,80.96,80.81,80.93,11967.0
2024-07-03 11:45:00,80.96,81.14,80.96,81.05,9190.0,80.96,81.14,80.96,81.05,9190.0
2024-07-03 11:50:00,81.04,81.15,81.03,81.08,6825.0,81.04,81.15,81.03,81.08,6825.0
2024-07-03 11:55:00,81.08,81.12,81.08,81.12,4900.0,81.08,81.12,81.08,81.12,4900.0
2024-07-03 12:00:00,81.08,81.08,80.98,81.0,2575.0,81.08,81.08,80.98,81.0,2575.0
2024-07-03 12:05:00,81.06,81.1,81.01,81.01,3532.0,81.06,81.1,81.01,81.01,3532.0
2024-07-03 12:10:00,80.99,81.02,80.93,80.99,6658.0,80.99,81.02,80.93,80.99,6658.0
2024-07-03 12:15:00,81.0,81.08,80.97,81.05,9526.0,81.0,81.08,80.97,81.05,9526.0
2024-07-03 12:20:00,81.06,81.07,80.95,81.01,6165.0,81.06,81.07,80.95,81.01,6165.0
2024-07-03 12:25:00,81.02,81.03,80.94,80.99,6747.0,81.02,81.03,80.94,80.99,6747.0
2024-07-03 12:30:00,81.03,81.18,81.03,81.17,9554.0,81.03,81.18,81.03,81.17,9554.0
2024-07-03 12:35:00,81.17,81.22,81.15,81.22,13342.0,81.17,81.22,81.15,81.22,13342.0
2024-07-03 12:40:00,81.22,81.33,81.22,81.31,8249.0,81.22,81.33,81.22,81.31,8249.0
2024-07-03 12:45:00,81.3,81.36,81.21,81.23,20788.0,81.3,81.36,81.21,81.23,20788.0
2024-07-03 12:50:00,81.23,81.36,81.2,81.3,43936.0,81.23,81.36,81.2,81.3,43936.0
2024-07-03 12:55:00,81.29,81.32,81.24,81.29,25969.0,81.29,81.32,81.24,81.29,25969.0
2024-07-05 09:30:00,82.01,82.04,81.86,81.99,39413.0,82.01,82.04,81.86,81.99,39413.0
2024-07-05 09:35:00,81.96,82.03,81.89,81.96,13179.0,81.96,82.03,81.89,81.96,13179.0
2024-07-05 09:40:00,82.0,82.3,81.98,82.23,28840.0,82.0,82.3,81.98,82.23,28840.0
2024-07-05 09:45:00,82.23,82.23,82.01,82.02,19056.0,82.23,82.23,82.01,82.02,19056.0
2024-07-05 09:50:00,82.02,82.09,81.93,82.07,25721.0,82.02,82.09,81.93,82.07,25721.0
2024-07-05 09:55:00,82.06,82.22,82.02,82.21,4866.0,82.06,82.22,82.02,82.21,4866.0
2024-07-05 10:00:00,82.19,82.24,82.01,82.03,10526.0,82.19,82.24,82.01,82.03,10526.0
2024-07-05 10:05:00,82.0,82.01,81.91,81.92,24026.0,82.0,82.01,81.91,81.92,24026.0
2024-07-05 10:10:00,81.89,81.95,81.8,81.91,21747.0,81.89,81.95,81.8,81.91,21747.0
2024-07-05 10:15:00,81.89,81.92,81.82,81.86,12166.0,81.89,81.92,81.82,81.86,12166.0
2024-07-05 10:20:00,81.86,81.92,81.84,81.88,6066.0,81.86,81.92,81.84,81.88,6066.0
2024-07-05 10:25:00,81.9,82.06,81.89,82.01,16084.0,81.9,82.06,81.89,82.01,16084.0
2024-07-05 10:30:00,82.05,82.07,81.96,81.96,13207.0,82.05,82.07,81.96,81.96,13207.0
2024-07-05 10:35:00,81.95,82.03,81.92,82.01,14973.0,81.95,82.03,81.92,82.01,14973.0
2024-07-05 10:40:00,82.01,82.01,81.84,82.01,24422.0,82.01,82.01,81.84,82.01,24422.0
2024-07-05 10:45:00,82.01,82.14,82.01,82.11,11680.0,82.01,82.14,82.01,82.11,11680.0
2024-07-05 10:50:00,82.11,82.29,82.08,82.25,42308.0,82.11,82.29,82.08,82.25,42308.0
2024-07-05 10:55:00,82.28,82.3,82.23,82.26,9224.0,82.28,82.3,82.23,82.26,9224.0
2024-07-05 11:00:00,82.26,82.34,82.26,82.26,28200.0,82.26,82.34,82.26,82.26,28200.0
2024-07-05 11:05:00,82.28,82.43,82.26,82.41,20882.0,82.28,82.43,82.26,82.41,20882.0
2024-07-05 11:10:00,82.43,82.48,82.4,82.44,20979.0,82.43,82.48,82.4,82.44,20979.0
2024-07-05 11:15:00,82.43,82.53,82.41,82.49,36580.0,82.43,82.53,82.41,82.49,36580.0
2024-07-05 11:20:00,82.48,82.6,82.48,82.59,27976.0,82.48,82.6,82.48,82.59,27976.0
2024-07-05 11:25:00,82.59,82.6,82.44,82.45,20855.0,82.59,82.6,82.44,82.45,20855.0
2024-07-05 11:30:00,82.44,82.44,82.38,82.4,15814.0,82.44,82.44,82.38,82.4,15814.0
2024-07-05 11:35:00,82.41,82.5,82.4,82.45,13172.0,82.41,82.5,82.4,82.45,13172.0
2024-07-05 11:40:00,82.45,82.5,82.33,82.33,13935.0,82.45,82.5,82.33,82.33,13935.0
2024-07-05 11:45:00,82.34,82.4,82.33,82.34,9087.0,82.34,82.4,82.33,82.34,9087.0
2024-07-05 11:50:00,82.34,82.4,82.31,82.38,14720.0,82.34,82.4,82.31,82.38,14720.0
2024-07-05 11:55:00,82.37,82.37,82.28,82.34,9973.0,82.37,82.37,82.28,82.34,9973.0
2024-07-05 12:00:00,82.33,82.37,82.3,82.31,8527.0,82.33,82.37,82.3,82.31,8527.0
2024-07-05 12:05:00,82.3,82.3,82.18,82.18,36586.0,82.3,82.3,82.18,82.18,36586.0
2024-07-05 12:10:00,82.19,82.21,82.15,82.16,8559.0,82.19,82.21,82.15,82.16,8559.0
2024-07-05 12:15:00,82.16,82.22,82.14,82.19,14729.0,82.16,82.22,82.14,82.19,14729.0
2024-07-05 12:20:00,82.19,82.2,82.08,82.17,63853.0,82.19,82.2,82.08,82.17,63853.0
2024-07-05 12:25:00,82.17,82.19,82.1,82.1,16776.0,82.17,82.19,82.1,82.1,16776.0
2024-07-05 12:30:00,82.09,82.15,82.06,82.15,6582.0,82.09,82.15,82.06,82.15,6582.0
2024-07-05 12:35:00,82.14,82.24,82.13,82.22,14461.0,82.14,82.24,82.13,82.22,14461.0
2024-07-05 12:40:00,82.21,82.25,82.17,82.23,19124.0,82.21,82.25,82.17,82.23,19124.0
2024-07-05 12:45:00,82.22,82.23,82.11,82.11,11636.0,82.22,82.23,82.11,82.11,11636.0
2024-07-05 12:50:00,82.09,82.17,82.08,82.15,7980.0,82.09,82.17,82.08,82.15,7980.0
2024-07-05 12:55:00,82.14,82.18,82.08,82.1,15046.0,82.14,82.18,82.08,82.1,15046.0
2024-07-05 13:00:00,82.09,82.13,82.03,82.1,14885.0,82.09,82.13,82.03,82.1,14885.0
2024-07-05 13:05:00,82.09,82.09,82.02,82.02,7945.0,82.09,82.09,82.02,82.02,7945.0
2024-07-05 13:10:00,82.0,82.06,81.94,81.98,9777.0,82.0,82.06,81.94,81.98,9777.0
2024-07-05 13:15:00,81.97,81.97,81.74,81.74,13170.0,81.97,81.97,81.74,81.74,13170.0
2024-07-05 13:20:00,81.73,81.8,81.72,81.72,8441.0,81.73,81.8,81.72,81.72,8441.0
2024-07-05 13:25:00,81.73,81.91,81.73,81.91,16721.0,81.73,81.91,81.73,81.91,16721.0
2024-07-05 13:30:00,81.9,81.92,81.86,81.87,8349.0,81.9,81.92,81.86,81.87,8349.0
2024-07-05 13:35:00,81.91,81.92,81.79,81.85,8961.0,81.91,81.92,81.79,81.85,8961.0
2024-07-05 13:40:00,81.85,81.85,81.77,81.82,11642.0,81.85,81.85,81.77,81.82,11642.0
2024-07-05 13:45:00,81.82,81.83,81.46,81.6,33011.0,81.82,81.83,81.46,81.6,33011.0
2024-07-05 13:50:00,81.62,81.7,81.6,81.6,10548.0,81.62,81.7,81.6,81.6,10548.0
2024-07-05 13:55:00,81.6,81.62,81.51,81.52,13910.0,81.6,81.62,81.51,81.52,13910.0
2024-07-05 14:00:00,81.54,81.58,81.51,81.51,11154.0,81.54,81.58,81.51,81.51,11154.0
2024-07-05 14:05:00,81.52,81.53,81.4,81.45,28152.0,81.52,81.53,81.4,81.45,28152.0
2024-07-05 14:10:00,81.47,81.47,81.41,81.41,11535.0,81.47,81.47,81.41,81.41,11535.0
2024-07-05 14:15:00,81.4,81.5,81.4,81.44,19229.0,81.4,81.5,81.4,81.44,19229.0
2024-07-05 14:20:00,81.44,81.49,81.38,81.38,24614.0,81.44,81.49,81.38,81.38,24614.0
2024-07-05 14:25:00,81.38,81.48,81.23,81.27,26208.0,81.38,81.48,81.23,81.27,26208.0
2024-07-05 14:30:00,81.29,81.43,81.28,81.43,19834.0,81.29,81.43,81.28,81.43,19834.0
2024-07-05 14:35:00,81.45,81.5,81.4,81.44,17736.0,81.45,81.5,81.4,81.44,17736.0
2024-07-05 14:40:00,81.43,81.48,81.38,81.39,47909.0,81.43,81.48,81.38,81.39,47909.0
2024-07-05 14:45:00,81.4,81.4,81.35,81.36,57483.0,81.4,81.4,81.35,81.36,57483.0
2024-07-05 14:50:00,81.4,81.46,81.4,81.41,6365.0,81.4,81.46,81.4,81.41,6365.0
2024-07-05 14:55:00,81.42,81.43,81.39,81.43,5760.0,81.42,81.43,81.39,81.43,5760.0
2024-07-05 15:00:00,81.42,81.43,81.37,81.38,14463.0,81.42,81.43,81.37,81.38,14463.0
2024-07-05 15:05:00,81.39,81.41,81.31,81.31,14539.0,81.39,81.41,81.31,81.31,14539.0
2024-07-05 15:10:00,81.32,81.39,81.32,81.37,8046.0,81.32,81.39,81.32,81.37,8046.0
2024-07-05 15:15:00,81.4,81.41,81.34,81.34,10786.0,81.4,81.41,81.34,81.34,10786.0
2024-07-05 15:20:00,81.36,81.38,81.33,81.37,27515.0,81.36,81.38,81.33,81.37,27515.0
2024-07-05 15:25:00,81.36,81.37,81.27,81.28,18315.0,81.36,81.37,81.27,81.28,18315.0
2024-07-05 15:30:00,81.28,81.3,81.25,81.28,11831.0,81.28,81.3,81.25,81.28,11831.0
2024-07-05 15:35:00,81.27,81.32,81.27,81.32,7138.0,81.27,81.32,81.27,81.32,7138.0
2024-07-05 15:40:00,81.34,81.34,81.3,81.33,15458.0,81.34,81.34,81.3,81.33,15458.0
2024-07-05 15:45:00,81.32,81.34,81.3,81.33,19271.0,81.32,81.34,81.3,81.33,19271.0
2024-07-05 15:50:00,81.33,81.34,81.29,81.31,52360.0,81.33,81.34,81.29,81.31,52360.0
2024-07-05 15:55:00,81.31,81.33,81.26,81.32,149263.0,81.31,81.33,81.26,81.32,149263.0
2024-07-08 09:30:00,80.59,80.75,80.41,80.68,26345.0,80.59,80.75,80.41,80.68,26345.0
2024-07-08 09:35:00,80.6,80.6,80.38,80.48,22743.0,80.6,80.6,80.38,80.48,22743.0
2024-07-08 09:40:00,80.49,80.57,80.43,80.46,20229.0,80.49,80.57,80.43,80.46,20229.0
2024-07-08 09:45:00,80.48,80.63,80.47,80.6,14291.0,80.48,80.63,80.47,80.6,14291.0
2024-07-08 09:50:00,80.58,80.58,80.47,80.5,8347.0,80.58,80.58,80.47,80.5,8347.0
2024-07-08 09:55:00,80.5,80.81,80.5,80.76,18180.0,80.5,80.81,80.5,80.76,18180.0
2024-07-08 10:00:00,80.78,80.93,80.78,80.8,22861.0,80.78,80.93,80.78,80.8,22861.0
2024-07-08 10:05:00,80.81,80.83,80.68,80.7,12948.0,80.81,80.83,80.68,80.7,12948.0
2024-07-08 10:10:00,80.71,80.77,80.64,80.69,9472.0,80.71,80.77,80.64,80.69,9472.0
2024-07-08 10:15:00,80.68,80.78,80.65,80.78,13944.0,80.68,80.78,80.65,80.78,13944.0
2024-07-08 10:20:00,80.78,80.89,80.77,80.86,12370.0,80.78,80.89,80.77,80.86,12370.0
2024-07-08 10:25:00,80.85,80.93,80.83,80.89,14514.0,80.85,80.93,80.83,80.89,14514.0
2024-07-08 10:30:00,80.9,80.99,80.88,80.92,18275.0,80.9,80.99,80.88,80.92,18275.0
2024-07-08 10:35:00,80.91,80.92,80.81,80.9,19489.0,80.91,80.92,80.81,80.9,19489.0
2024-07-08 10:40:00,80.9,80.97,80.87,80.93,16489.0,80.9,80.97,80.87,80.93,16489.0
2024-07-08 10:45:00,80.91,80.93,80.8,80.92,19437.0,80.91,80.93,80.8,80.92,19437.0
2024-07-08 10:50:00,80.95,80.99,80.93,80.93,21761.0,80.95,80.99,80.93,80.93,21761.0
2024-07-08 10:55:00,80.94,80.97,80.82,80.86,21539.0,80.94,80.97,80.82,80.86,21539.0
2024-07-08 11:00:00,80.86,80.94,80.79,80.93,20260.0,80.86,80.94,80.79,80.93,20260.0
2024-07-08 11:05:00,80.95,80.98,80.93,80.98,18114.0,80.95,80.98,80.93,80.98,18114.0
2024-07-08 11:10:00,80.99,81.02,80.85,80.88,24254.0,80.99,81.02,80.85,80.88,24254.0
2024-07-08 11:15:00,80.89,80.98,80.89,80.97,13424.0,80.89,80.98,80.89,80.97,13424.0
2024-07-08 11:20:00,80.97,80.97,80.84,80.87,16134.0,80.97,80.97,80.84,80.87,16134.0
2024-07-08 11:25:00,80.87,80.9,80.79,80.84,17502.0,80.87,80.9,80.79,80.84,17502.0
2024-07-08 11:30:00,80.84,80.85,80.62,80.63,22282.0,80.84,80.85,80.62,80.63,22282.0
2024-07-08 11:35:00,80.62,80.67,80.58,80.64,17555.0,80.62,80.67,80.58,80.64,17555.0
2024-07-08 11:40:00,80.63,80.63,80.51,80.51,20169.0,80.63,80.63,80.51,80.51,20169.0
2024-07-08 11:45:00,80.5,80.59,80.46,80.56,14262.0,80.5,80.59,80.46,80.56,14262.0
2024-07-08 11:50:00,80.58,80.6,80.5,80.51,13770.0,80.58,80.6,80.5,80.51,13770.0
2024-07-08 11:55:00,80.5,80.52,80.47,80.49,10766.0,80.5,80.52,80.47,80.49,10766.0
2024-07-08 12:00:00,80.48,80.54,80.44,80.5,12199.0,80.48,80.54,80.44,80.5,12199.0
2024-07-08 12:05:00,80.5,80.53,80.46,80.52,7888.0,80.5,80.53,80.46,80.52,7888.0
2024-07-08 12:10:00,80.52,80.58,80.5,80.55,11276.0,80.52,80.58,80.5,80.55,11276.0
2024-07-08 12:15:00,80.54,80.6,80.51,80.6,8122.0,80.54,80.6,80.51,80.6,8122.0
2024-07-08 12:20:00,80.6,80.62,80.53,80.53,10480.0,80.6,80.62,80.53,80.53,10480.0
2024-07-08 12:25:00,80.52,80.66,80.52,80.65,16249.0,80.52,80.66,80.52,80.65,16249.0
2024-07-08 12:30:00,80.65,80.68,80.6,80.61,9596.0,80.65,80.68,80.6,80.61,9596.0
2024-07-08 12:35:00,80.6,80.61,80.47,80.49,11359.0,80.6,80.61,80.47,80.49,11359.0
2024-07-08 12:40:00,80.49,80.58,80.49,80.56,9033.0,80.49,80.58,80.49,80.56,9033.0
2024-07-08 12:45:00,80.55,80.65,80.54,80.65,14798.0,80.55,80.65,80.54,80.65,14798.0
2024-07-08 12:50:00,80.65,80.67,80.62,80.66,12163.0,80.65,80.67,80.62,80.66,12163.0
2024-07-08 12:55:00,80.67,80.74,80.66,80.69,8746.0,80.67,80.74,80.66,80.69,8746.0
2024-07-08 13:00:00,80.69,80.74,80.64,80.73,11100.0,80.69,80.74,80.64,80.73,11100.0
2024-07-08 13:05:00,80.74,80.8,80.73,80.74,17959.0,80.74,80.8,80.73,80.74,17959.0
2024-07-08 13:10:00,80.74,80.76,80.72,80.76,8385.0,80.74,80.76,80.72,80.76,8385.0
2024-07-08 13:15:00,80.78,80.83,80.76,80.77,16644.0,80.78,80.83,80.76,80.77,16644.0
2024-07-08 13:20:00,80.76,80.76,80.7,80.75,7819.0,80.76,80.76,80.7,80.75,7819.0
2024-07-08 13:25:00,80.75,80.75,80.67,80.67,18581.0,80.75,80.75,80.67,80.67,18581.0
2024-07-08 13:30:00,80.67,80.78,80.67,80.69,17910.0,80.67,80.78,80.67,80.69,17910.0
2024-07-08 13:35:00,80.67,80.67,80.52,80.56,15376.0,80.67,80.67,80.52,80.56,15376.0
2024-07-08 13:40:00,80.56,80.57,80.45,80.47,10949.0,80.56,80.57,80.45,80.47,10949.0
2024-07-08 13:45:00,80.47,80.53,80.45,80.47,18030.0,80.47,80.53,80.45,80.47,18030.0
2024-07-08 13:50:00,80.47,80.52,80.45,80.5,21491.0,80.47,80.52,80.45,80.5,21491.0
2024-07-08 13:55:00,80.51,80.59,80.5,80.53,13615.0,80.51,80.59,80.5,80.53,13615.0
2024-07-08 14:00:00,80.56,80.63,80.55,80.62,8150.0,80.56,80.63,80.55,80.62,8150.0
2024-07-08 14:05:00,80.63,80.63,80.55,80.55,12975.0,80.63,80.63,80.55,80.55,12975.0
2024-07-08 14:10:00,80.55,80.62,80.54,80.61,11743.0,80.55,80.62,80.54,80.61,11743.0
2024-07-08 14:15:00,80.62,80.63,80.52,80.61,19879.0,80.62,80.63,80.52,80.61,19879.0
2024-07-08 14:20:00,80.61,80.61,80.51,80.52,16822.0,80.61,80.61,80.51,80.52,16822.0
2024-07-08 14:25:00,80.52,80.65,80.35,80.51,45039.0,80.52,80.65,80.35,80.51,45039.0
2024-07-08 14:30:00,80.52,80.52,80.4,80.4,39391.0,80.52,80.52,80.4,80.4,39391.0
2024-07-08 14:35:00,80.39,80.41,80.34,80.41,27816.0,80.39,80.41,80.34,80.41,27816.0
2024-07-08 14:40:00,80.41,80.41,80.33,80.34,8263.0,80.41,80.41,80.33,80.34,8263.0
2024-07-08 14:45:00,80.34,80.35,80.31,80.33,15167.0,80.34,80.35,80.31,80.33,15167.0
2024-07-08 14:50:00,80.33,80.35,80.32,80.34,7572.0,80.33,80.35,80.32,80.34,7572.0
2024-07-08 14:55:00,80.34,80.35,80.32,80.33,13968.0,80.34,80.35,80.32,80.33,13968.0
2024-07-08 15:00:00,80.32,80.34,80.32,80.33,11526.0,80.32,80.34,80.32,80.33,11526.0
2024-07-08 15:05:00,80.33,80.34,80.29,80.32,17602.0,80.33,80.34,80.29,80.32,17602.0
2024-07-08 15:10:00,80.32,80.38,80.3,80.38,8274.0,80.32,80.38,80.3,80.38,8274.0
2024-07-08 15:15:00,80.37,80.39,80.35,80.37,10320.0,80.37,80.39,80.35,80.37,10320.0
2024-07-08 15:20:00,80.37,80.39,80.35,80.35,7985.0,80.37,80.39,80.35,80.35,7985.0
2024-07-08 15:25:00,80.36,80.39,80.35,80.38,12917.0,80.36,80.39,80.35,80.38,12917.0
2024-07-08 15:30:00,80.38,80.4,80.37,80.4,7804.0,80.38,80.4,80.37,80.4,7804.0
2024-07-08 15:35:00,80.39,80.43,80.38,80.4,8632.0,80.39,80.43,80.38,80.4,8632.0
2024-07-08 15:40:00,80.41,80.42,80.4,80.41,8806.0,80.41,80.42,80.4,80.41,8806.0
2024-07-08 15:45:00,80.42,80.43,80.41,80.43,20425.0,80.42,80.43,80.41,80.43,20425.0
2024-07-08 15:50:00,80.42,80.44,80.41,80.42,32677.0,80.42,80.44,80.41,80.42,32677.0
2024-07-08 15:55:00,80.43,80.45,80.41,80.45,147625.0,80.43,80.45,80.41,80.45,147625.0
2024-07-09 09:30:00,80.12,80.12,80.01,80.05,31414.0,80.12,80.12,80.01,80.05,31414.0
2024-07-09 09:35:00,80.05,80.15,80.03,80.05,7643.0,80.05,80.15,80.03,80.05,7643.0
2024-07-09 09:40:00,80.05,80.2,80.03,80.2,7171.0,80.05,80.2,80.03,80.2,7171.0
2024-07-09 09:45:00,80.13,80.14,79.99,80.0,6379.0,80.13,80.14,79.99,80.0,6379.0
2024-07-09 09:50:00,80.0,80.03,79.94,79.94,8887.0,80.0,80.03,79.94,79.94,8887.0
2024-07-09 09:55:00,79.95,79.99,79.95,79.97,6833.0,79.95,79.99,79.95,79.97,6833.0
2024-07-09 10:00:00,79.97,80.04,79.97,80.02,5806.0,79.97,80.04,79.97,80.02,5806.0
2024-07-09 10:05:00,80.0,80.14,79.94,80.03,22045.0,80.0,80.14,79.94,80.03,22045.0
2024-07-09 10:10:00,80.0,80.12,79.95,80.11,14431.0,80.0,80.12,79.95,80.11,14431.0
2024-07-09 10:15:00,80.12,80.2,80.11,80.19,5670.0,80.12,80.2,80.11,80.19,5670.0
2024-07-09 10:20:00,80.17,80.18,80.13,80.16,5646.0,80.17,80.18,80.13,80.16,5646.0
2024-07-09 10:25:00,80.16,80.35,80.14,80.35,8074.0,80.16,80.35,80.14,80.35,8074.0
2024-07-09 10:30:00,80.36,80.48,80.33,80.47,13718.0,80.36,80.48,80.33,80.47,13718.0
2024-07-09 10:35:00,80.48,80.55,80.46,80.48,10687.0,80.48,80.55,80.46,80.48,10687.0
2024-07-09 10:40:00,80.45,80.48,80.37,80.44,12693.0,80.45,80.48,80.37,80.44,12693.0
2024-07-09 10:45:00,80.45,80.58,80.45,80.56,11983.0,80.45,80.58,80.45,80.56,11983.0
2024-07-09 10:50:00,80.55,80.58,80.42,80.47,16439.0,80.55,80.58,80.42,80.47,16439.0
2024-07-09 10:55:00,80.45,80.51,80.42,80.5,8058.0,80.45,80.51,80.42,80.5,8058.0
2024-07-09 11:00:00,80.51,80.6,80.49,80.57,16187.0,80.51,80.6,80.49,80.57,16187.0
2024-07-09 11:05:00,80.59,80.63,80.57,80.63,11461.0,80.59,80.63,80.57,80.63,11461.0
2024-07-09 11:10:00,80.65,80.65,80.39,80.43,11723.0,80.65,80.65,80.39,80.43,11723.0
2024-07-09 11:15:00,80.37,80.39,80.12,80.14,31659.0,80.37,80.39,80.12,80.14,31659.0
2024-07-09 11:20:00,80.14,80.15,80.07,80.07,11750.0,80.14,80.15,80.07,80.07,11750.0
2024-07-09 11:25:00,80.05,80.05,79.69,79.76,31255.0,80.05,80.05,79.69,79.76,31255.0
2024-07-09 11:30:00,79.76,79.76,79.54,79.61,34092.0,79.76,79.76,79.54,79.61,34092.0
2024-07-09 11:35:00,79.62,79.87,79.57,79.84,31809.0,79.62,79.87,79.57,79.84,31809.0
2024-07-09 11:40:00,79.82,80.13,79.82,80.13,14503.0,79.82,80.13,79.82,80.13,14503.0
2024-07-09 11:45:00,80.15,80.2,80.0,80.03,13911.0,80.15,80.2,80.0,80.03,13911.0
2024-07-09 11:50:00,80.0,80.05,79.97,79.98,9734.0,80.0,80.05,79.97,79.98,9734.0
2024-07-09 11:55:00,79.99,79.99,79.76,79.79,10291.0,79.99,79.99,79.76,79.79,10291.0
2024-07-09 12:00:00,79.78,79.78,79.56,79.56,19591.0,79.78,79.78,79.56,79.56,19591.0
2024-07-09 12:05:00,79.55,79.57,79.49,79.54,19814.0,79.55,79.57,79.49,79.54,19814.0
2024-07-09 12:10:00,79.54,79.66,79.47,79.63,13227.0,79.54,79.66,79.47,79.63,13227.0
2024-07-09 12:15:00,79.62,79.66,79.54,79.58,5400.0,79.62,79.66,79.54,79.58,5400.0
2024-07-09 12:20:00,79.58,79.6,79.47,79.5,18267.0,79.58,79.6,79.47,79.5,18267.0
2024-07-09 12:25:00,79.51,79.67,79.51,79.67,7762.0,79.51,79.67,79.51,79.67,7762.0
2024-07-09 12:30:00,79.68,79.82,79.68,79.79,12096.0,79.68,79.82,79.68,79.79,12096.0
2024-07-09 12:35:00,79.79,79.79,79.71,79.73,5690.0,79.79,79.79,79.71,79.73,5690.0
2024-07-09 12:40:00,79.75,79.89,79.72,79.87,5124.0,79.75,79.89,79.72,79.87,5124.0
2024-07-09 12:45:00,79.86,79.88,79.79,79.82,5767.0,79.86,79.88,79.79,79.82,5767.0
2024-07-09 12:50:00,79.82,79.91,79.82,79.88,11340.0,79.82,79.91,79.82,79.88,11340.0
2024-07-09 12:55:00,79.86,79.94,79.85,79.93,3617.0,79.86,79.94,79.85,79.93,3617.0
2024-07-09 13:00:00,79.94,80.1,79.94,80.06,8229.0,79.94,80.1,79.94,80.06,8229.0
2024-07-09 13:05:00,80.07,80.24,80.07,80.23,10454.0,80.07,80.24,80.07,80.23,10454.0
2024-07-09 13:10:00,80.22,80.25,80.19,80.19,9954.0,80.22,80.25,80.19,80.19,9954.0
2024-07-09 13:15:00,80.2,80.31,80.2,80.21,27543.0,80.2,80.31,80.2,80.21,27543.0
2024-07-09 13:20:00,80.23,80.24,80.15,80.19,31843.0,80.23,80.24,80.15,80.19,31843.0
2024-07-09 13:25:00,80.23,80.23,80.09,80.1,6600.0,80.23,80.23,80.09,80.1,6600.0
2024-07-09 13:30:00,80.11,80.15,80.06,80.09,4048.0,80.11,80.15,80.06,80.09,4048.0
2024-07-09 13:35:00,80.07,80.09,79.96,79.98,4588.0,80.07,80.09,79.96,79.98,4588.0
2024-07-09 13:40:00,79.96,79.96,79.86,79.89,8384.0,79.96,79.96,79.86,79.89,8384.0
2024-07-09 13:45:00,79.89,80.0,79.87,79.93,7185.0,79.89,80.0,79.87,79.93,7185.0
2024-07-09 13:50:00,79.92,79.94,79.83,79.83,4643.0,79.92,79.94,79.83,79.83,4643.0
2024-07-09 13:55:00,79.84,79.95,79.84,79.85,7243.0,79.84,79.95,79.84,79.85,7243.0
2024-07-09 14:00:00,79.86,79.88,79.75,79.79,6123.0,79.86,79.88,79.75,79.79,6123.0
2024-07-09 14:05:00,79.76,79.88,79.76,79.79,9116.0,79.76,79.88,79.76,79.79,9116.0
2024-07-09 14:10:00,79.78,79.78,79.68,79.68,5906.0,79.78,79.78,79.68,79.68,5906.0
2024-07-09 14:15:00,79.69,79.73,79.67,79.69,4844.0,79.69,79.73,79.67,79.69,4844.0
2024-07-09 14:20:00,79.72,79.78,79.67,79.75,9566.0,79.72,79.78,79.67,79.75,9566.0
2024-07-09 14:25:00,79.74,79.75,79.46,79.66,19953.0,79.74,79.75,79.46,79.66,19953.0
2024-07-09 14:30:00,79.64,79.75,79.64,79.74,11038.0,79.64,79.75,79.64,79.74,11038.0
2024-07-09 14:35:00,79.76,79.81,79.72,79.81,15573.0,79.76,79.81,79.72,79.81,15573.0
2024-07-09 14:40:00,79.79,79.8,79.75,79.79,23169.0,79.79,79.8,79.75,79.79,23169.0
2024-07-09 14:45:00,79.78,79.82,79.76,79.8,7919.0,79.78,79.82,79.76,79.8,7919.0
2024-07-09 14:50:00,79.81,79.82,79.79,79.82,8772.0,79.81,79.82,79.79,79.82,8772.0
2024-07-09 14:55:00,79.81,79.81,79.77,79.78,3062.0,79.81,79.81,79.77,79.78,3062.0
2024-07-09 15:00:00,79.78,79.78,79.74,79.76,4642.0,79.78,79.78,79.74,79.76,4642.0
2024-07-09 15:05:00,79.76,79.76,79.72,79.73,5856.0,79.76,79.76,79.72,79.73,5856.0
2024-07-09 15:10:00,79.74,79.76,79.67,79.74,11428.0,79.74,79.76,79.67,79.74,11428.0
2024-07-09 15:15:00,79.74,79.77,79.74,79.74,16784.0,79.74,79.77,79.74,79.74,16784.0
2024-07-09 15:20:00,79.75,79.76,79.72,79.72,12136.0,79.75,79.76,79.72,79.72,12136.0
2024-07-09 15:25:00,79.72,79.73,79.67,79.67,29504.0,79.72,79.73,79.67,79.67,29504.0
2024-07-09 15:30:00,79.68,79.71,79.65,79.7,38613.0,79.68,79.71,79.65,79.7,38613.0
2024-07-09 15:35:00,79.7,79.71,79.67,79.67,4961.0,79.7,79.71,79.67,79.67,4961.0
2024-07-09 15:40:00,79.67,79.71,79.67,79.67,26141.0,79.67,79.71,79.67,79.67,26141.0
2024-07-09 15:45:00,79.67,79.71,79.65,79.7,25133.0,79.67,79.71,79.65,79.7,25133.0
2024-07-09 15:50:00,79.7,79.72,79.68,79.7,38408.0,79.7,79.72,79.68,79.7,38408.0
2024-07-09 15:55:00,79.7,79.8,79.7,79.76,288463.0,79.7,79.8,79.7,79.76,288463.0
2024-07-10 09:30:00,79.42,79.53,79.34,79.5,18184.0,79.42,79.53,79.34,79.5,18184.0
2024-07-10 09:35:00,79.41,79.49,79.25,79.32,15825.0,79.41,79.49,79.25,79.32,15825.0
2024-07-10 09:40:00,79.33,79.37,79.2,79.21,8485.0,79.33,79.37,79.2,79.21,8485.0
2024-07-10 09:45:00,79.21,79.32,79.18,79.26,19927.0,79.21,79.32,79.18,79.26,19927.0
2024-07-10 09:50:00,79.27,79.49,79.27,79.49,14794.0,79.27,79.49,79.27,79.49,14794.0
2024-07-10 09:55:00,79.51,79.6,79.51,79.54,8033.0,79.51,79.6,79.51,79.54,8033.0
2024-07-10 10:00:00,79.5,79.54,79.46,79.51,2770.0,79.5,79.54,79.46,79.51,2770.0
2024-07-10 10:05:00,79.45,79.58,79.4,79.58,5137.0,79.45,79.58,79.4,79.58,5137.0
2024-07-10 10:10:00,79.54,79.78,79.49,79.77,15032.0,79.54,79.78,79.49,79.77,15032.0
2024-07-10 10:15:00,79.75,79.76,79.69,79.75,4504.0,79.75,79.76,79.69,79.75,4504.0
2024-07-10 10:20:00,79.77,79.77,79.71,79.74,5540.0,79.77,79.77,79.71,79.74,5540.0
2024-07-10 10:25:00,79.77,79.78,79.7,79.73,7321.0,79.77,79.78,79.7,79.73,7321.0
2024-07-10 10:30:00,79.71,79.9,79.62,79.86,20921.0,79.71,79.9,79.62,79.86,20921.0
2024-07-10 10:35:00,79.82,80.01,79.79,79.9,13566.0,79.82,80.01,79.79,79.9,13566.0
2024-07-10 10:40:00,79.89,79.99,79.89,79.97,6582.0,79.89,79.99,79.89,79.97,6582.0
2024-07-10 10:45:00,79.99,80.12,79.99,80.1,11635.0,79.99,80.12,79.99,80.1,11635.0
2024-07-10 10:50:00,80.09,80.09,80.01,80.04,12641.0,80.09,80.09,80.01,80.04,12641.0
2024-07-10 10:55:00,80.06,80.06,79.83,79.92,14138.0,80.06,80.06,79.83,79.92,14138.0
2024-07-10 11:00:00,79.93,80.33,79.93,80.26,30753.0,79.93,80.33,79.93,80.26,30753.0
2024-07-10 11:05:00,80.27,80.3,80.21,80.29,17462.0,80.27,80.3,80.21,80.29,17462.0
2024-07-10 11:10:00,80.27,80.32,80.11,80.32,13738.0,80.27,80.32,80.11,80.32,13738.0
2024-07-10 11:15:00,80.36,80.37,80.29,80.29,11646.0,80.36,80.37,80.29,80.29,11646.0
2024-07-10 11:20:00,80.28,80.51,80.24,80.5,19726.0,80.28,80.51,80.24,80.5,19726.0
2024-07-10 11:25:00,80.5,80.58,80.44,80.5,33332.0,80.5,80.58,80.44,80.5,33332.0
2024-07-10 11:30:00,80.49,80.51,80.39,80.46,12598.0,80.49,80.51,80.39,80.46,12598.0
2024-07-10 11:35:00,80.5,80.5,80.42,80.43,10793.0,80.5,80.5,80.42,80.43,10793.0
2024-07-10 11:40:00,80.43,80.55,80.42,80.45,16180.0,80.43,80.55,80.42,80.45,16180.0
2024-07-10 11:45:00,80.45,80.53,80.45,80.53,5953.0,80.45,80.53,80.45,80.53,5953.0
2024-07-10 11:50:00,80.54,80.62,80.51,80.59,42566.0,80.54,80.62,80.51,80.59,42566.0
2024-07-10 11:55:00,80.59,80.7,80.56,80.65,55337.0,80.59,80.7,80.56,80.65,55337.0
2024-07-10 12:00:00,80.66,80.66,80.53,80.56,14286.0,80.66,80.66,80.53,80.56,14286.0
2024-07-10 12:05:00,80.57,80.57,80.44,80.51,20144.0,80.57,80.57,80.44,80.51,20144.0
2024-07-10 12:10:00,80.49,80.57,80.49,80.55,5566.0,80.49,80.57,80.49,80.55,5566.0
2024-07-10 12:15:00,80.56,80.64,80.54,80.62,29901.0,80.56,80.64,80.54,80.62,29901.0
2024-07-10 12:20:00,80.62,80.65,80.46,80.46,53545.0,80.62,80.65,80.46,80.46,53545.0
2024-07-10 12:25:00,80.44,80.53,80.44,80.52,9094.0,80.44,80.53,80.44,80.52,9094.0
2024-07-10 12:30:00,80.52,80.52,80.46,80.47,6630.0,80.52,80.52,80.46,80.47,6630.0
2024-07-10 12:35:00,80.43,80.45,80.34,80.35,8517.0,80.43,80.45,80.34,80.35,8517.0
2024-07-10 12:40:00,80.34,80.34,80.2,80.32,8526.0,80.34,80.34,80.2,80.32,8526.0
2024-07-10 12:45:00,80.33,80.38,80.3,80.32,5251.0,80.33,80.38,80.3,80.32,5251.0
2024-07-10 12:50:00,80.32,80.32,80.21,80.25,16183.0,80.32,80.32,80.21,80.25,16183.0
2024-07-10 12:55:00,80.2,80.2,80.18,80.19,5243.0,80.2,80.2,80.18,80.19,5243.0
2024-07-10 13:00:00,80.16,80.19,80.13,80.19,10579.0,80.16,80.19,80.13,80.19,10579.0
2024-07-10 13:05:00,80.12,80.12,80.01,80.12,6382.0,80.12,80.12,80.01,80.12,6382.0
2024-07-10 13:10:00,80.12,80.13,79.9,79.97,16332.0,80.12,80.13,79.9,79.97,16332.0
2024-07-10 13:15:00,79.96,80.01,79.96,79.98,4364.0,79.96,80.01,79.96,79.98,4364.0
2024-07-10 13:20:00,79.97,80.1,79.95,80.09,7920.0,79.97,80.1,79.95,80.09,7920.0
2024-07-10 13:25:00,80.08,80.08,80.0,80.03,8016.0,80.08,80.08,80.0,80.03,8016.0
2024-07-10 13:30:00,80.06,80.12,80.04,80.11,6019.0,80.06,80.12,80.04,80.11,6019.0
2024-07-10 13:35:00,80.1,80.1,80.01,80.08,8782.0,80.1,80.1,80.01,80.08,8782.0
2024-07-10 13:40:00,80.09,80.1,80.04,80.09,7175.0,80.09,80.1,80.04,80.09,7175.0
2024-07-10 13:45:00,80.03,80.15,80.03,80.15,10162.0,80.03,80.15,80.03,80.15,10162.0
2024-07-10 13:50:00,80.12,80.2,80.1,80.14,6771.0,80.12,80.2,80.1,80.14,6771.0
2024-07-10 13:55:00,80.14,80.35,80.14,80.33,7456.0,80.14,80.35,80.14,80.33,7456.0
2024-07-10 14:00:00,80.35,80.35,80.25,80.31,23880.0,80.35,80.35,80.25,80.31,23880.0
2024-07-10 14:05:00,80.33,80.34,80.13,80.14,6428.0,80.33,80.34,80.13,80.14,6428.0
2024-07-10 14:10:00,80.15,80.24,80.15,80.23,15232.0,80.15,80.24,80.15,80.23,15232.0
2024-07-10 14:15:00,80.22,80.25,80.17,80.22,94976.0,80.22,80.25,80.17,80.22,94976.0
2024-07-10 14:20:00,80.23,80.29,80.19,80.29,9682.0,80.23,80.29,80.19,80.29,9682.0
2024-07-10 14:25:00,80.3,80.41,80.06,80.16,13716.0,80.3,80.41,80.06,80.16,13716.0
2024-07-10 14:30:00,80.19,80.28,80.18,80.27,14194.0,80.19,80.28,80.18,80.27,14194.0
2024-07-10 14:35:00,80.28,80.33,80.27,80.3,15265.0,80.28,80.33,80.27,80.3,15265.0
2024-07-10 14:40:00,80.3,80.3,80.27,80.29,8358.0,80.3,80.3,80.27,80.29,8358.0
2024-07-10 14:45:00,80.29,80.32,80.28,80.31,9574.0,80.29,80.32,80.28,80.31,9574.0
2024-07-10 14:50:00,80.32,80.35,80.32,80.33,3223.0,80.32,80.35,80.32,80.33,3223.0
2024-07-10 14:55:00,80.34,80.35,80.33,80.34,10032.0,80.34,80.35,80.33,80.34,10032.0
2024-07-10 15:00:00,80.33,80.35,80.32,80.34,8582.0,80.33,80.35,80.32,80.34,8582.0
2024-07-10 15:05:00,80.34,80.38,80.33,80.36,18083.0,80.34,80.38,80.33,80.36,18083.0
2024-07-10 15:10:00,80.36,80.38,80.35,80.37,11598.0,80.36,80.38,80.35,80.37,11598.0
2024-07-10 15:15:00,80.37,80.4,80.36,80.39,28809.0,80.37,80.4,80.36,80.39,28809.0
2024-07-10 15:20:00,80.39,80.43,80.39,80.42,13957.0,80.39,80.43,80.39,80.42,13957.0
2024-07-10 15:25:00,80.41,80.42,80.39,80.41,12242.0,80.41,80.42,80.39,80.41,12242.0
2024-07-10 15:30:00,80.41,80.45,80.38,80.45,12248.0,80.41,80.45,80.38,80.45,12248.0
2024-07-10 15:35:00,80.44,80.47,80.42,80.47,21720.0,80.44,80.47,80.42,80.47,21720.0
2024-07-10 15:40:00,80.46,80.46,80.4,80.41,19907.0,80.46,80.46,80.4,80.41,19907.0
2024-07-10 15:45:00,80.41,80.43,80.4,80.43,37431.0,80.41,80.43,80.4,80.43,37431.0
2024-07-10 15:50:00,80.43,80.46,80.4,80.46,74026.0,80.43,80.46,80.4,80.46,74026.0
2024-07-10 15:55:00,80.46,80.5,80.45,80.48,177814.0,80.46,80.5,80.45,80.48,177814.0
2024-07-11 09:30:00,79.93,79.93,79.76,79.83,32900.0,79.93,79.93,79.76,79.83,32900.0
2024-07-11 09:35:00,79.84,79.86,79.73,79.81,14338.0,79.84,79.86,79.73,79.81,14338.0
2024-07-11 09:40:00,79.86,79.87,79.73,79.87,12054.0,79.86,79.87,79.73,79.87,12054.0
2024-07-11 09:45:00,79.78,79.96,79.74,79.94,17249.0,79.78,79.96,79.74,79.94,17249.0
2024-07-11 09:50:00,79.91,80.16,79.9,80.08,19945.0,79.91,80.16,79.9,80.08,19945.0
2024-07-11 09:55:00,80.07,80.12,80.02,80.05,21480.0,80.07,80.12,80.02,80.05,21480.0
2024-07-11 10:00:00,80.05,80.17,79.89,79.93,10805.0,80.05,80.17,79.89,79.93,10805.0
2024-07-11 10:05:00,79.92,79.92,79.84,79.89,7764.0,79.92,79.92,79.84,79.89,7764.0
2024-07-11 10:10:00,79.88,80.11,79.88,80.06,13706.0,79.88,80.11,79.88,80.06,13706.0
2024-07-11 10:15:00,80.05,80.12,79.98,80.05,17705.0,80.05,80.12,79.98,80.05,17705.0
2024-07-11 10:20:00,80.01,80.01,79.86,79.92,9726.0,80.01,80.01,79.86,79.92,9726.0
2024-07-11 10:25:00,79.9,80.01,79.88,79.96,14780.0,79.9,80.01,79.88,79.96,14780.0
2024-07-11 10:30:00,79.95,80.15,79.93,80.11,17142.0,79.95,80.15,79.93,80.11,17142.0
2024-07-11 10:35:00,80.11,80.34,80.11,80.31,13698.0,80.11,80.34,80.11,80.31,13698.0
2024-07-11 10:40:00,80.34,80.57,80.32,80.52,25104.0,80.34,80.57,80.32,80.52,25104.0
2024-07-11 10:45:00,80.55,80.56,80.45,80.52,28098.0,80.55,80.56,80.45,80.52,28098.0
2024-07-11 10:50:00,80.46,80.64,80.45,80.64,31816.0,80.46,80.64,80.45,80.64,31816.0
2024-07-11 10:55:00,80.64,80.64,80.54,80.58,37766.0,80.64,80.64,80.54,80.58,37766.0
2024-07-11 11:00:00,80.65,80.65,80.42,80.46,19976.0,80.65,80.65,80.42,80.46,19976.0
2024-07-11 11:05:00,80.51,80.61,80.45,80.6,9047.0,80.51,80.61,80.45,80.6,9047.0
2024-07-11 11:10:00,80.61,80.75,80.61,80.7,24982.0,80.61,80.75,80.61,80.7,24982.0
2024-07-11 11:15:00,80.67,80.72,80.65,80.67,17080.0,80.67,80.72,80.65,80.67,17080.0
2024-07-11 11:20:00,80.67,80.67,80.49,80.58,23666.0,80.67,80.67,80.49,80.58,23666.0
2024-07-11 11:25:00,80.56,80.62,80.41,80.47,46390.0,80.56,80.62,80.41,80.47,46390.0
2024-07-11 11:30:00,80.49,80.62,80.49,80.59,101998.0,80.49,80.62,80.49,80.59,101998.0
2024-07-11 11:35:00,80.61,80.61,80.51,80.55,25447.0,80.61,80.61,80.51,80.55,25447.0
2024-07-11 11:40:00,80.57,80.58,80.44,80.53,13627.0,80.57,80.58,80.44,80.53,13627.0
2024-07-11 11:45:00,80.5,80.62,80.5,80.62,7301.0,80.5,80.62,80.5,80.62,7301.0
2024-07-11 11:50:00,80.62,80.67,80.59,80.61,12765.0,80.62,80.67,80.59,80.61,12765.0
2024-07-11 11:55:00,80.59,80.64,80.49,80.49,13008.0,80.59,80.64,80.49,80.49,13008.0
2024-07-11 12:00:00,80.52,80.59,80.45,80.59,15950.0,80.52,80.59,80.45,80.59,15950.0
2024-07-11 12:05:00,80.55,80.55,80.45,80.49,11822.0,80.55,80.55,80.45,80.49,11822.0
2024-07-11 12:10:00,80.48,80.5,80.41,80.5,17741.0,80.48,80.5,80.41,80.5,17741.0
2024-07-11 12:15:00,80.5,80.5,80.41,80.41,6550.0,80.5,80.5,80.41,80.41,6550.0
2024-07-11 12:20:00,80.42,80.44,80.3,80.35,10258.0,80.42,80.44,80.3,80.35,10258.0
2024-07-11 12:25:00,80.36,80.44,80.33,80.42,7730.0,80.36,80.44,80.33,80.42,7730.0
2024-07-11 12:30:00,80.38,80.41,80.32,80.34,19052.0,80.38,80.41,80.32,80.34,19052.0
2024-07-11 12:35:00,80.33,80.33,80.2,80.2,13717.0,80.33,80.33,80.2,80.2,13717.0
2024-07-11 12:40:00,80.19,80.19,80.09,80.15,8526.0,80.19,80.19,80.09,80.15,8526.0
2024-07-11 12:45:00,80.17,80.19,80.16,80.17,3484.0,80.17,80.19,80.16,80.17,3484.0
2024-07-11 12:50:00,80.17,80.17,80.07,80.08,11967.0,80.17,80.17,80.07,80.08,11967.0
2024-07-11 12:55:00,80.06,80.07,80.0,80.05,8630.0,80.06,80.07,80.0,80.05,8630.0
2024-07-11 13:00:00,80.05,80.29,80.05,80.25,27655.0,80.05,80.29,80.05,80.25,27655.0
2024-07-11 13:05:00,80.22,80.26,80.09,80.26,5608.0,80.22,80.26,80.09,80.26,5608.0
2024-07-11 13:10:00,80.23,80.5,80.22,80.45,26294.0,80.23,80.5,80.22,80.45,26294.0
2024-07-11 13:15:00,80.48,80.53,80.47,80.53,7541.0,80.48,80.53,80.47,80.53,7541.0
2024-07-11 13:20:00,80.48,80.49,80.38,80.39,7282.0,80.48,80.49,80.38,80.39,7282.0
2024-07-11 13:25:00,80.37,80.49,80.37,80.45,35187.0,80.37,80.49,80.37,80.45,35187.0
2024-07-11 13:30:00,80.42,80.45,80.38,80.39,7533.0,80.42,80.45,80.38,80.39,7533.0
2024-07-11 13:35:00,80.38,80.45,80.35,80.4,5651.0,80.38,80.45,80.35,80.4,5651.0
2024-07-11 13:40:00,80.4,80.52,80.4,80.52,4298.0,80.4,80.52,80.4,80.52,4298.0
2024-07-11 13:45:00,80.5,80.53,80.48,80.53,11821.0,80.5,80.53,80.48,80.53,11821.0
2024-07-11 13:50:00,80.52,80.52,80.49,80.52,11513.0,80.52,80.52,80.49,80.52,11513.0
2024-07-11 13:55:00,80.53,80.55,80.52,80.54,8822.0,80.53,80.55,80.52,80.54,8822.0
2024-07-11 14:00:00,80.53,80.53,80.43,80.48,11559.0,80.53,80.53,80.43,80.48,11559.0
2024-07-11 14:05:00,80.49,80.53,80.42,80.46,14733.0,80.49,80.53,80.42,80.46,14733.0
2024-07-11 14:10:00,80.47,80.6,80.46,80.6,13717.0,80.47,80.6,80.46,80.6,13717.0
2024-07-11 14:15:00,80.6,80.71,80.58,80.7,22037.0,80.6,80.71,80.58,80.7,22037.0
2024-07-11 14:20:00,80.69,80.72,80.41,80.53,65925.0,80.69,80.72,80.41,80.53,65925.0
2024-07-11 14:25:00,80.51,80.63,80.46,80.53,59486.0,80.51,80.63,80.46,80.53,59486.0
2024-07-11 14:30:00,80.54,80.67,80.54,80.66,54697.0,80.54,80.67,80.54,80.66,54697.0
2024-07-11 14:35:00,80.66,80.68,80.62,80.67,60484.0,80.66,80.68,80.62,80.67,60484.0
2024-07-11 14:40:00,80.67,80.69,80.64,80.67,13980.0,80.67,80.69,80.64,80.67,13980.0
2024-07-11 14:45:00,80.67,80.71,80.67,80.7,6694.0,80.67,80.71,80.67,80.7,6694.0
2024-07-11 14:50:00,80.7,80.72,80.69,80.72,7987.0,80.7,80.72,80.69,80.72,7987.0
2024-07-11 14:55:00,80.73,80.82,80.73,80.82,25183.0,80.73,80.82,80.73,80.82,25183.0
2024-07-11 15:00:00,80.82,80.84,80.79,80.84,7147.0,80.82,80.84,80.79,80.84,7147.0
2024-07-11 15:05:00,80.83,80.85,80.79,80.84,23897.0,80.83,80.85,80.79,80.84,23897.0
2024-07-11 15:10:00,80.84,80.84,80.8,80.8,16004.0,80.84,80.84,80.8,80.8,16004.0
2024-07-11 15:15:00,80.81,80.82,80.76,80.76,7401.0,80.81,80.82,80.76,80.76,7401.0
2024-07-11 15:20:00,80.75,80.76,80.7,80.71,21691.0,80.75,80.76,80.7,80.71,21691.0
2024-07-11 15:25:00,80.71,80.76,80.7,80.75,16717.0,80.71,80.76,80.7,80.75,16717.0
2024-07-11 15:30:00,80.76,80.84,80.76,80.83,18690.0,80.76,80.84,80.76,80.83,18690.0
2024-07-11 15:35:00,80.83,80.87,80.82,80.87,15341.0,80.83,80.87,80.82,80.87,15341.0
2024-07-11 15:40:00,80.86,80.88,80.86,80.87,35854.0,80.86,80.88,80.86,80.87,35854.0
2024-07-11 15:45:00,80.88,80.89,80.83,80.87,120535.0,80.88,80.89,80.83,80.87,120535.0
2024-07-11 15:50:00,80.87,80.91,80.85,80.89,166895.0,80.87,80.91,80.85,80.89,166895.0
2024-07-11 15:55:00,80.9,80.99,80.9,80.92,345200.0,80.9,80.99,80.9,80.92,345200.0
2024-07-12 09:30:00,81.25,81.32,81.04,81.04,37450.0,81.25,81.32,81.04,81.04,37450.0
2024-07-12 09:35:00,81.03,81.03,80.88,80.9,23136.0,81.03,81.03,80.88,80.9,23136.0
2024-07-12 09:40:00,80.88,80.88,80.76,80.8,34243.0,80.88,80.88,80.76,80.8,34243.0
2024-07-12 09:45:00,80.81,80.83,80.71,80.76,9003.0,80.81,80.83,80.71,80.76,9003.0
2024-07-12 09:50:00,80.78,80.79,80.68,80.7,20073.0,80.78,80.79,80.68,80.7,20073.0
2024-07-12 09:55:00,80.72,80.8,80.67,80.8,11336.0,80.72,80.8,80.67,80.8,11336.0
2024-07-12 10:00:00,80.77,80.84,80.65,80.79,36937.0,80.77,80.84,80.65,80.79,36937.0
2024-07-12 10:05:00,80.8,81.04,80.8,81.01,19773.0,80.8,81.04,80.8,81.01,19773.0
2024-07-12 10:10:00,81.02,81.08,80.94,81.07,14276.0,81.02,81.08,80.94,81.07,14276.0
2024-07-12 10:15:00,81.06,81.18,81.03,81.08,3897.0,81.06,81.18,81.03,81.08,3897.0
2024-07-12 10:20:00,81.12,81.14,81.03,81.07,11937.0,81.12,81.14,81.03,81.07,11937.0
2024-07-12 10:25:00,81.06,81.1,81.0,81.03,8479.0,81.06,81.1,81.0,81.03,8479.0
2024-07-12 10:30:00,81.02,81.1,80.94,80.97,12834.0,81.02,81.1,80.94,80.97,12834.0
2024-07-12 10:35:00,80.98,81.16,80.91,81.13,17739.0,80.98,81.16,80.91,81.13,17739.0
2024-07-12 10:40:00,81.12,81.18,81.09,81.12,11203.0,81.12,81.18,81.09,81.12,11203.0
2024-07-12 10:45:00,81.1,81.11,80.91,80.99,12699.0,81.1,81.11,80.91,80.99,12699.0
2024-07-12 10:50:00,81.0,81.07,80.87,80.87,42755.0,81.0,81.07,80.87,80.87,42755.0
2024-07-12 10:55:00,80.87,80.93,80.82,80.87,11998.0,80.87,80.93,80.82,80.87,11998.0
2024-07-12 11:00:00,80.89,80.96,80.86,80.91,6697.0,80.89,80.96,80.86,80.91,6697.0
2024-07-12 11:05:00,80.96,80.96,80.88,80.89,9216.0,80.96,80.96,80.88,80.89,9216.0
2024-07-12 11:10:00,80.91,80.98,80.85,80.9,8831.0,80.91,80.98,80.85,80.9,8831.0
2024-07-12 11:15:00,80.91,81.01,80.87,80.97,21897.0,80.91,81.01,80.87,80.97,21897.0
2024-07-12 11:20:00,80.98,81.0,80.85,80.85,17195.0,80.98,81.0,80.85,80.85,17195.0
2024-07-12 11:25:00,80.87,81.03,80.85,80.99,17459.0,80.87,81.03,80.85,80.99,17459.0
2024-07-12 11:30:00,80.98,81.05,80.98,81.01,9608.0,80.98,81.05,80.98,81.01,9608.0
2024-07-12 11:35:00,81.0,81.05,80.94,80.95,9308.0,81.0,81.05,80.94,80.95,9308.0
2024-07-12 11:40:00,80.96,80.96,80.68,80.69,14615.0,80.96,80.96,80.68,80.69,14615.0
2024-07-12 11:45:00,80.68,80.73,80.47,80.55,239248.0,80.68,80.73,80.47,80.55,239248.0
2024-07-12 11:50:00,80.56,80.63,80.38,80.55,84373.0,80.56,80.63,80.38,80.55,84373.0
2024-07-12 11:55:00,80.55,80.68,80.53,80.53,32638.0,80.55,80.68,80.53,80.53,32638.0
2024-07-12 12:00:00,80.55,80.68,80.54,80.63,11981.0,80.55,80.68,80.54,80.63,11981.0
2024-07-12 12:05:00,80.61,80.61,80.32,80.35,22755.0,80.61,80.61,80.32,80.35,22755.0
2024-07-12 12:10:00,80.34,80.37,80.27,80.35,23397.0,80.34,80.37,80.27,80.35,23397.0
2024-07-12 12:15:00,80.39,80.56,80.39,80.52,33668.0,80.39,80.56,80.39,80.52,33668.0
2024-07-12 12:20:00,80.5,80.54,80.45,80.54,7930.0,80.5,80.54,80.45,80.54,7930.0
2024-07-12 12:25:00,80.55,80.6,80.55,80.55,6031.0,80.55,80.6,80.55,80.55,6031.0
2024-07-12 12:30:00,80.53,80.67,80.5,80.65,11191.0,80.53,80.67,80.5,80.65,11191.0
2024-07-12 12:35:00,80.67,80.67,80.6,80.61,9010.0,80.67,80.67,80.6,80.61,9010.0
2024-07-12 12:40:00,80.62,80.68,80.62,80.65,6854.0,80.62,80.68,80.62,80.65,6854.0
2024-07-12 12:45:00,80.64,80.66,80.6,80.61,3726.0,80.64,80.66,80.6,80.61,3726.0
2024-07-12 12:50:00,80.62,80.65,80.54,80.55,8686.0,80.62,80.65,80.54,80.55,8686.0
2024-07-12 12:55:00,80.56,80.74,80.56,80.74,6085.0,80.56,80.74,80.56,80.74,6085.0
2024-07-12 13:00:00,80.72,80.73,80.63,80.64,6082.0,80.72,80.73,80.63,80.64,6082.0
2024-07-12 13:05:00,80.65,80.65,80.49,80.51,8743.0,80.65,80.65,80.49,80.51,8743.0
2024-07-12 13:10:00,80.51,80.57,80.5,80.53,8786.0,80.51,80.57,80.5,80.53,8786.0
2024-07-12 13:15:00,80.5,80.52,80.47,80.48,3827.0,80.5,80.52,80.47,80.48,3827.0
2024-07-12 13:20:00,80.47,80.47,80.39,80.43,13734.0,80.47,80.47,80.39,80.43,13734.0
2024-07-12 13:25:00,80.44,80.47,80.38,80.4,6446.0,80.44,80.47,80.38,80.4,6446.0
2024-07-12 13:30:00,80.39,80.43,80.34,80.41,10140.0,80.39,80.43,80.34,80.41,10140.0
2024-07-12 13:35:00,80.41,80.44,80.29,80.31,90063.0,80.41,80.44,80.29,80.31,90063.0
2024-07-12 13:40:00,80.3,80.4,80.3,80.37,6655.0,80.3,80.4,80.3,80.37,6655.0
2024-07-12 13:45:00,80.38,80.45,80.36,80.45,4700.0,80.38,80.45,80.36,80.45,4700.0
2024-07-12 13:50:00,80.47,80.47,80.41,80.41,7260.0,80.47,80.47,80.41,80.41,7260.0
2024-07-12 13:55:00,80.4,80.49,80.38,80.49,4482.0,80.4,80.49,80.38,80.49,4482.0
2024-07-12 14:00:00,80.5,80.5,80.42,80.45,7348.0,80.5,80.5,80.42,80.45,7348.0
2024-07-12 14:05:00,80.44,80.45,80.37,80.45,4303.0,80.44,80.45,80.37,80.45,4303.0
2024-07-12 14:10:00,80.44,80.44,80.34,80.36,10553.0,80.44,80.44,80.34,80.36,10553.0
2024-07-12 14:15:00,80.36,80.39,80.34,80.36,12538.0,80.36,80.39,80.34,80.36,12538.0
2024-07-12 14:20:00,80.36,80.36,80.33,80.34,17252.0,80.36,80.36,80.33,80.34,17252.0
2024-07-12 14:25:00,80.34,80.39,80.14,80.17,59762.0,80.34,80.39,80.14,80.17,59762.0
2024-07-12 14:30:00,80.18,80.22,80.15,80.2,29420.0,80.18,80.22,80.15,80.2,29420.0
2024-07-12 14:35:00,80.19,80.19,80.13,80.15,29238.0,80.19,80.19,80.13,80.15,29238.0
2024-07-12 14:40:00,80.14,80.17,80.11,80.17,10235.0,80.14,80.17,80.11,80.17,10235.0
2024-07-12 14:45:00,80.16,80.24,80.16,80.22,5626.0,80.16,80.24,80.16,80.22,5626.0
2024-07-12 14:50:00,80.2,80.22,80.18,80.2,7398.0,80.2,80.22,80.18,80.2,7398.0
2024-07-12 14:55:00,80.2,80.23,80.18,80.2,13773.0,80.2,80.23,80.18,80.2,13773.0
2024-07-12 15:00:00,80.2,80.22,80.18,80.2,15167.0,80.2,80.22,80.18,80.2,15167.0
2024-07-12 15:05:00,80.2,80.22,80.19,80.19,10901.0,80.2,80.22,80.19,80.19,10901.0
2024-07-12 15:10:00,80.2,80.2,80.18,80.2,17553.0,80.2,80.2,80.18,80.2,17553.0
2024-07-12 15:15:00,80.19,80.21,80.19,80.2,5400.0,80.19,80.21,80.19,80.2,5400.0
2024-07-12 15:20:00,80.2,80.22,80.19,80.22,3170.0,80.2,80.22,80.19,80.22,3170.0
2024-07-12 15:25:00,80.22,80.27,80.21,80.24,8282.0,80.22,80.27,80.21,80.24,8282.0
2024-07-12 15:30:00,80.24,80.25,80.22,80.25,28035.0,80.24,80.25,80.22,80.25,28035.0
2024-07-12 15:35:00,80.24,80.25,80.23,80.24,3308.0,80.24,80.25,80.23,80.24,3308.0
2024-07-12 15:40:00,80.24,80.24,80.22,80.23,38227.0,80.24,80.24,80.22,80.23,38227.0
2024-07-12 15:45:00,80.23,80.25,80.22,80.24,65871.0,80.23,80.25,80.22,80.24,65871.0
2024-07-12 15:50:00,80.23,80.23,80.17,80.19,58710.0,80.23,80.23,80.17,80.19,58710.0
2024-07-12 15:55:00,80.19,80.27,80.18,80.24,345661.0,80.19,80.27,80.18,80.24,345661.0
2024-07-15 09:30:00,80.26,80.38,79.94,79.95,35533.0,80.26,80.38,79.94,79.95,35533.0
2024-07-15 09:35:00,79.99,80.02,79.79,79.82,22437.0,79.99,80.02,79.79,79.82,22437.0
2024-07-15 09:40:00,79.8,79.93,79.76,79.85,14075.0,79.8,79.93,79.76,79.85,14075.0
2024-07-15 09:45:00,79.86,79.86,79.57,79.62,14050.0,79.86,79.86,79.57,79.62,14050.0
2024-07-15 09:50:00,79.64,79.83,79.61,79.77,22182.0,79.64,79.83,79.61,79.77,22182.0
2024-07-15 09:55:00,79.78,80.0,79.73,79.89,19773.0,79.78,80.0,79.73,79.89,19773.0
2024-07-15 10:00:00,79.92,80.06,79.92,79.93,9610.0,79.92,80.06,79.92,79.93,9610.0
2024-07-15 10:05:00,79.87,79.87,79.78,79.83,9747.0,79.87,79.87,79.78,79.83,9747.0
2024-07-15 10:10:00,79.81,79.87,79.64,79.69,20279.0,79.81,79.87,79.64,79.69,20279.0
2024-07-15 10:15:00,79.71,79.92,79.71,79.87,14459.0,79.71,79.92,79.71,79.87,14459.0
2024-07-15 10:20:00,79.88,80.02,79.88,79.99,10318.0,79.88,80.02,79.88,79.99,10318.0
2024-07-15 10:25:00,79.93,79.94,79.82,79.84,4646.0,79.93,79.94,79.82,79.84,4646.0
2024-07-15 10:30:00,79.85,79.88,79.79,79.8,14524.0,79.85,79.88,79.79,79.8,14524.0
2024-07-15 10:35:00,79.8,79.89,79.77,79.79,8334.0,79.8,79.89,79.77,79.79,8334.0
2024-07-15 10:40:00,79.81,79.84,79.75,79.77,14847.0,79.81,79.84,79.75,79.77,14847.0
2024-07-15 10:45:00,79.78,79.78,79.7,79.75,15866.0,79.78,79.78,79.7,79.75,15866.0
2024-07-15 10:50:00,79.77,79.94,79.71,79.94,12918.0,79.77,79.94,79.71,79.94,12918.0
2024-07-15 10:55:00,79.91,79.98,79.91,79.96,6183.0,79.91,79.98,79.91,79.96,6183.0
2024-07-15 11:00:00,79.95,80.15,79.91,80.11,20513.0,79.95,80.15,79.91,80.11,20513.0
2024-07-15 11:05:00,80.11,80.14,80.08,80.11,21161.0,80.11,80.14,80.08,80.11,21161.0
2024-07-15 11:10:00,80.12,80.24,80.12,80.17,9146.0,80.12,80.24,80.12,80.17,9146.0
2024-07-15 11:15:00,80.13,80.28,80.1,80.11,12897.0,80.13,80.28,80.1,80.11,12897.0
2024-07-15 11:20:00,80.11,80.15,80.02,80.07,13065.0,80.11,80.15,80.02,80.07,13065.0
2024-07-15 11:25:00,80.08,80.12,80.04,80.07,24041.0,80.08,80.12,80.04,80.07,24041.0
2024-07-15 11:30:00,80.07,80.07,79.94,80.01,19136.0,80.07,80.07,79.94,80.01,19136.0
2024-07-15 11:35:00,79.99,80.11,79.98,80.09,12252.0,79.99,80.11,79.98,80.09,12252.0
2024-07-15 11:40:00,80.09,80.23,80.09,80.2,12885.0,80.09,80.23,80.09,80.2,12885.0
2024-07-15 11:45:00,80.21,80.24,80.17,80.2,37332.0,80.21,80.24,80.17,80.2,37332.0
2024-07-15 11:50:00,80.2,80.23,80.15,80.15,8707.0,80.2,80.23,80.15,80.15,8707.0
2024-07-15 11:55:00,80.17,80.18,80.01,80.04,12416.0,80.17,80.18,80.01,80.04,12416.0
2024-07-15 12:00:00,80.03,80.1,79.99,80.02,7554.0,80.03,80.1,79.99,80.02,7554.0
2024-07-15 12:05:00,80.02,80.09,79.99,80.08,19752.0,80.02,80.09,79.99,80.08,19752.0
2024-07-15 12:10:00,80.08,80.11,80.04,80.08,7213.0,80.08,80.11,80.04,80.08,7213.0
2024-07-15 12:15:00,80.07,80.07,80.0,80.02,5600.0,80.07,80.07,80.0,80.02,5600.0
2024-07-15 12:20:00,80.03,80.19,80.03,80.19,28824.0,80.03,80.19,80.03,80.19,28824.0
2024-07-15 12:25:00,80.2,80.22,80.16,80.19,12195.0,80.2,80.22,80.16,80.19,12195.0
2024-07-15 12:30:00,80.17,80.23,80.15,80.2,3670.0,80.17,80.23,80.15,80.2,3670.0
2024-07-15 12:35:00,80.2,80.29,80.19,80.23,6917.0,80.2,80.29,80.19,80.23,6917.0
2024-07-15 12:40:00,80.25,80.25,80.16,80.23,7535.0,80.25,80.25,80.16,80.23,7535.0
2024-07-15 12:45:00,80.22,80.26,80.14,80.14,10315.0,80.22,80.26,80.14,80.14,10315.0
2024-07-15 12:50:00,80.14,80.14,80.06,80.11,6898.0,80.14,80.14,80.06,80.11,6898.0
2024-07-15 12:55:00,80.12,80.14,80.1,80.1,4606.0,80.12,80.14,80.1,80.1,4606.0
2024-07-15 13:00:00,80.11,80.18,80.03,80.13,8560.0,80.11,80.18,80.03,80.13,8560.0
2024-07-15 13:05:00,80.11,80.11,79.97,79.99,12940.0,80.11,80.11,79.97,79.99,12940.0
2024-07-15 13:10:00,79.99,80.07,79.98,80.02,12053.0,79.99,80.07,79.98,80.02,12053.0
2024-07-15 13:15:00,80.02,80.02,79.95,79.95,5030.0,80.02,80.02,79.95,79.95,5030.0
2024-07-15 13:20:00,79.94,80.07,79.94,80.03,14345.0,79.94,80.07,79.94,80.03,14345.0
2024-07-15 13:25:00,80.02,80.02,79.94,79.95,8053.0,80.02,80.02,79.94,79.95,8053.0
2024-07-15 13:30:00,79.91,80.01,79.91,79.98,33075.0,79.91,80.01,79.91,79.98,33075.0
2024-07-15 13:35:00,79.99,80.03,79.96,80.01,10579.0,79.99,80.03,79.96,80.01,10579.0
2024-07-15 13:40:00,80.02,80.03,79.98,80.02,4921.0,80.02,80.03,79.98,80.02,4921.0
2024-07-15 13:45:00,79.99,80.01,79.95,79.97,5715.0,79.99,80.01,79.95,79.97,5715.0
2024-07-15 13:50:00,79.98,80.01,79.94,80.0,8026.0,79.98,80.01,79.94,80.0,8026.0
2024-07-15 13:55:00,80.02,80.03,79.96,79.96,11916.0,80.02,80.03,79.96,79.96,11916.0
2024-07-15 14:00:00,79.95,79.95,79.87,79.87,13148.0,79.95,79.95,79.87,79.87,13148.0
2024-07-15 14:05:00,79.86,79.94,79.86,79.92,8416.0,79.86,79.94,79.86,79.92,8416.0
2024-07-15 14:10:00,79.92,79.94,79.9,79.91,3598.0,79.92,79.94,79.9,79.91,3598.0
2024-07-15 14:15:00,79.9,80.04,79.9,80.04,15338.0,79.9,80.04,79.9,80.04,15338.0
2024-07-15 14:20:00,80.04,80.13,80.04,80.06,13500.0,80.04,80.13,80.04,80.06,13500.0
2024-07-15 14:25:00,80.06,80.15,79.9,80.04,20177.0,80.06,80.15,79.9,80.04,20177.0
2024-07-15 14:30:00,80.06,80.09,80.04,80.06,11721.0,80.06,80.09,80.04,80.06,11721.0
2024-07-15 14:35:00,80.07,80.08,80.02,80.07,13830.0,80.07,80.08,80.02,80.07,13830.0
2024-07-15 14:40:00,80.06,80.12,80.06,80.11,12575.0,80.06,80.12,80.06,80.11,12575.0
2024-07-15 14:45:00,80.1,80.15,80.07,80.08,10654.0,80.1,80.15,80.07,80.08,10654.0
2024-07-15 14:50:00,80.07,80.09,80.05,80.07,8356.0,80.07,80.09,80.05,80.07,8356.0
2024-07-15 14:55:00,80.07,80.07,80.05,80.07,13363.0,80.07,80.07,80.05,80.07,13363.0
2024-07-15 15:00:00,80.07,80.1,80.06,80.08,9168.0,80.07,80.1,80.06,80.08,9168.0
2024-07-15 15:05:00,80.08,80.13,80.06,80.13,10459.0,80.08,80.13,80.06,80.13,10459.0
2024-07-15 15:10:00,80.14,80.14,80.08,80.1,24648.0,80.14,80.14,80.08,80.1,24648.0
2024-07-15 15:15:00,80.1,80.16,80.1,80.15,10808.0,80.1,80.16,80.1,80.15,10808.0
2024-07-15 15:20:00,80.15,80.2,80.13,80.2,21695.0,80.15,80.2,80.13,80.2,21695.0
2024-07-15 15:25:00,80.2,80.2,80.12,80.16,23137.0,80.2,80.2,80.12,80.16,23137.0
2024-07-15 15:30:00,80.16,80.16,80.13,80.14,12853.0,80.16,80.16,80.13,80.14,12853.0
2024-07-15 15:35:00,80.15,80.15,80.11,80.12,13548.0,80.15,80.15,80.11,80.12,13548.0
2024-07-15 15:40:00,80.12,80.14,80.11,80.13,16574.0,80.12,80.14,80.11,80.13,16574.0
2024-07-15 15:45:00,80.12,80.12,80.01,80.01,23093.0,80.12,80.12,80.01,80.01,23093.0
2024-07-15 15:50:00,80.01,80.11,79.99,80.09,127911.0,80.01,80.11,79.99,80.09,127911.0
2024-07-15 15:55:00,80.09,80.13,80.06,80.1,339715.0,80.09,80.13,80.06,80.1,339715.0
2024-07-16 09:30:00,78.68,78.87,78.68,78.83,86992.0,78.68,78.87,78.68,78.83,86992.0
2024-07-16 09:35:00,78.83,78.9,78.8,78.84,24554.0,78.83,78.9,78.8,78.84,24554.0
2024-07-16 09:40:00,78.82,78.83,78.68,78.75,31832.0,78.82,78.83,78.68,78.75,31832.0
2024-07-16 09:45:00,78.74,78.85,78.72,78.72,5546.0,78.74,78.85,78.72,78.72,5546.0
2024-07-16 09:50:00,78.81,78.94,78.8,78.88,11031.0,78.81,78.94,78.8,78.88,11031.0
2024-07-16 09:55:00,78.85,78.86,78.77,78.8,10793.0,78.85,78.86,78.77,78.8,10793.0
2024-07-16 10:00:00,78.82,78.83,78.75,78.8,8981.0,78.82,78.83,78.75,78.8,8981.0
2024-07-16 10:05:00,78.78,78.9,78.78,78.84,18713.0,78.78,78.9,78.78,78.84,18713.0
2024-07-16 10:10:00,78.82,78.88,78.79,78.87,9455.0,78.82,78.88,78.79,78.87,9455.0
2024-07-16 10:15:00,78.86,78.87,78.72,78.72,23185.0,78.86,78.87,78.72,78.72,23185.0
2024-07-16 10:20:00,78.73,78.87,78.73,78.87,10247.0,78.73,78.87,78.73,78.87,10247.0
2024-07-16 10:25:00,78.88,79.01,78.88,78.88,53639.0,78.88,79.01,78.88,78.88,53639.0
2024-07-16 10:30:00,78.89,78.95,78.85,78.9,10849.0,78.89,78.95,78.85,78.9,10849.0
2024-07-16 10:35:00,78.9,79.08,78.88,79.05,16734.0,78.9,79.08,78.88,79.05,16734.0
2024-07-16 10:40:00,79.04,79.09,79.03,79.06,10155.0,79.04,79.09,79.03,79.06,10155.0
2024-07-16 10:45:00,79.08,79.27,79.08,79.24,15930.0,79.08,79.27,79.08,79.24,15930.0
2024-07-16 10:50:00,79.24,79.27,79.19,79.25,15964.0,79.24,79.27,79.19,79.25,15964.0
2024-07-16 10:55:00,79.24,79.32,79.23,79.31,11400.0,79.24,79.32,79.23,79.31,11400.0
2024-07-16 11:00:00,79.33,79.33,79.19,79.22,18169.0,79.33,79.33,79.19,79.22,18169.0
2024-07-16 11:05:00,79.21,79.25,79.16,79.16,8011.0,79.21,79.25,79.16,79.16,8011.0
2024-07-16 11:10:00,79.17,79.25,79.14,79.23,10113.0,79.17,79.25,79.14,79.23,10113.0
2024-07-16 11:15:00,79.23,79.4,79.21,79.4,16455.0,79.23,79.4,79.21,79.4,16455.0
2024-07-16 11:20:00,79.37,79.41,79.21,79.22,15016.0,79.37,79.41,79.21,79.22,15016.0
2024-07-16 11:25:00,79.22,79.26,79.2,79.2,2900.0,79.22,79.26,79.2,79.2,2900.0
2024-07-16 11:30:00,79.19,79.19,79.06,79.06,10374.0,79.19,79.19,79.06,79.06,10374.0
2024-07-16 11:35:00,79.09,79.09,78.95,79.0,4150.0,79.09,79.09,78.95,79.0,4150.0
2024-07-16 11:40:00,79.03,79.18,79.03,79.17,23045.0,79.03,79.18,79.03,79.17,23045.0
2024-07-16 11:45:00,79.16,79.31,79.16,79.23,33473.0,79.16,79.31,79.16,79.23,33473.0
2024-07-16 11:50:00,79.18,79.18,79.05,79.12,28381.0,79.18,79.18,79.05,79.12,28381.0
2024-07-16 11:55:00,79.1,79.15,79.07,79.14,132850.0,79.1,79.15,79.07,79.14,132850.0
2024-07-16 12:00:00,79.15,79.15,79.07,79.11,43357.0,79.15,79.15,79.07,79.11,43357.0
2024-07-16 12:05:00,79.12,79.16,79.09,79.09,21302.0,79.12,79.16,79.09,79.09,21302.0
2024-07-16 12:10:00,79.08,79.14,79.06,79.09,28154.0,79.08,79.14,79.06,79.09,28154.0
2024-07-16 12:15:00,79.08,79.24,79.05,79.24,39835.0,79.08,79.24,79.05,79.24,39835.0
2024-07-16 12:20:00,79.25,79.29,79.22,79.22,17981.0,79.25,79.29,79.22,79.22,17981.0
2024-07-16 12:25:00,79.21,79.26,79.17,79.21,24498.0,79.21,79.26,79.17,79.21,24498.0
2024-07-16 12:30:00,79.22,79.25,79.18,79.2,21420.0,79.22,79.25,79.18,79.2,21420.0
2024-07-16 12:35:00,79.2,79.2,79.06,79.08,55215.0,79.2,79.2,79.06,79.08,55215.0
2024-07-16 12:40:00,79.06,79.06,79.0,79.01,8391.0,79.06,79.06,79.0,79.01,8391.0
2024-07-16 12:45:00,79.01,79.11,79.01,79.1,4306.0,79.01,79.11,79.01,79.1,4306.0
2024-07-16 12:50:00,79.05,79.1,79.05,79.09,3200.0,79.05,79.1,79.05,79.09,3200.0
2024-07-16 12:55:00,79.11,79.11,79.01,79.04,7000.0,79.11,79.11,79.01,79.04,7000.0
2024-07-16 13:00:00,79.06,79.11,79.05,79.05,6520.0,79.06,79.11,79.05,79.05,6520.0
2024-07-16 13:05:00,79.04,79.04,78.99,79.01,3593.0,79.04,79.04,78.99,79.01,3593.0
2024-07-16 13:10:00,79.02,79.04,78.98,79.04,2388.0,79.02,79.04,78.98,79.04,2388.0
2024-07-16 13:15:00,79.03,79.18,79.03,79.09,6250.0,79.03,79.18,79.03,79.09,6250.0
2024-07-16 13:20:00,79.11,79.22,79.11,79.21,4082.0,79.11,79.22,79.11,79.21,4082.0
2024-07-16 13:25:00,79.18,79.18,79.09,79.15,61422.0,79.18,79.18,79.09,79.15,61422.0
2024-07-16 13:30:00,79.14,79.25,79.13,79.23,9760.0,79.14,79.25,79.13,79.23,9760.0
2024-07-16 13:35:00,79.23,79.24,79.17,79.2,2725.0,79.23,79.24,79.17,79.2,2725.0
2024-07-16 13:40:00,79.21,79.32,79.21,79.32,7550.0,79.21,79.32,79.21,79.32,7550.0
2024-07-16 13:45:00,79.31,79.31,79.28,79.3,2225.0,79.31,79.31,79.28,79.3,2225.0
2024-07-16 13:50:00,79.33,79.38,79.32,79.34,3513.0,79.33,79.38,79.32,79.34,3513.0
2024-07-16 13:55:00,79.33,79.33,79.22,79.22,7550.0,79.33,79.33,79.22,79.22,7550.0
2024-07-16 14:00:00,79.22,79.23,79.06,79.19,26609.0,79.22,79.23,79.06,79.19,26609.0
2024-07-16 14:05:00,79.17,79.17,79.03,79.07,42441.0,79.17,79.17,79.03,79.07,42441.0
2024-07-16 14:10:00,79.07,79.15,79.05,79.13,20363.0,79.07,79.15,79.05,79.13,20363.0
2024-07-16 14:15:00,79.12,79.22,79.11,79.22,10730.0,79.12,79.22,79.11,79.22,10730.0
2024-07-16 14:20:00,79.21,79.28,79.15,79.18,5663.0,79.21,79.28,79.15,79.18,5663.0
2024-07-16 14:25:00,79.2,79.2,78.79,78.8,30031.0,79.2,79.2,78.79,78.8,30031.0
2024-07-16 14:30:00,78.81,78.85,78.8,78.84,6830.0,78.81,78.85,78.8,78.84,6830.0
2024-07-16 14:35:00,78.84,78.86,78.82,78.85,23320.0,78.84,78.86,78.82,78.85,23320.0
2024-07-16 14:40:00,78.83,78.9,78.83,78.9,28226.0,78.83,78.9,78.83,78.9,28226.0
2024-07-16 14:45:00,78.93,78.94,78.92,78.94,12711.0,78.93,78.94,78.92,78.94,12711.0
2024-07-16 14:50:00,78.93,78.95,78.92,78.95,3885.0,78.93,78.95,78.92,78.95,3885.0
2024-07-16 14:55:00,78.96,79.0,78.93,78.99,17686.0,78.96,79.0,78.93,78.99,17686.0
2024-07-16 15:00:00,78.99,79.05,78.99,79.04,7256.0,78.99,79.05,78.99,79.04,7256.0
2024-07-16 15:05:00,79.06,79.07,79.03,79.06,10122.0,79.06,79.07,79.03,79.06,10122.0
2024-07-16 15:10:00,79.06,79.11,79.05,79.07,14810.0,79.06,79.11,79.05,79.07,14810.0
2024-07-16 15:15:00,79.08,79.09,78.99,79.01,13505.0,79.08,79.09,78.99,79.01,13505.0
2024-07-16 15:20:00,79.01,79.03,78.95,79.03,10095.0,79.01,79.03,78.95,79.03,10095.0
2024-07-16 15:25:00,79.03,79.05,79.01,79.05,10674.0,79.03,79.05,79.01,79.05,10674.0
2024-07-16 15:30:00,79.05,79.05,79.0,79.0,8418.0,79.05,79.05,79.0,79.0,8418.0
2024-07-16 15:35:00,79.0,79.04,79.0,79.02,14871.0,79.0,79.04,79.0,79.02,14871.0
2024-07-16 15:40:00,79.03,79.05,79.0,79.02,26085.0,79.03,79.05,79.0,79.02,26085.0
2024-07-16 15:45:00,79.02,79.05,79.01,79.02,21974.0,79.02,79.05,79.01,79.02,21974.0
2024-07-16 15:50:00,79.03,79.04,78.97,79.01,89662.0,79.03,79.04,78.97,79.01,89662.0
2024-07-16 15:55:00,79.01,79.08,79.0,79.06,70223.0,79.01,79.08,79.0,79.06,70223.0
2024-07-17 09:30:00,80.0,80.07,79.95,79.99,43093.0,80.0,80.07,79.95,79.99,43093.0
2024-07-17 09:35:00,80.02,80.07,79.99,80.03,11390.0,80.02,80.07,79.99,80.03,11390.0
2024-07-17 09:40:00,80.01,80.06,79.97,80.04,11997.0,80.01,80.06,79.97,80.04,11997.0
2024-07-17 09:45:00,80.06,80.16,80.05,80.08,35445.0,80.06,80.16,80.05,80.08,35445.0
2024-07-17 09:50:00,80.08,80.18,80.07,80.18,53957.0,80.08,80.18,80.07,80.18,53957.0
2024-07-17 09:55:00,80.17,80.27,80.16,80.25,43829.0,80.17,80.27,80.16,80.25,43829.0
2024-07-17 10:00:00,80.24,80.32,80.19,80.22,34804.0,80.24,80.32,80.19,80.22,34804.0
2024-07-17 10:05:00,80.2,80.2,80.07,80.14,62217.0,80.2,80.2,80.07,80.14,62217.0
2024-07-17 10:10:00,80.16,80.23,80.07,80.19,47081.0,80.16,80.23,80.07,80.19,47081.0
2024-07-17 10:15:00,80.18,80.2,80.07,80.13,117894.0,80.18,80.2,80.07,80.13,117894.0
2024-07-17 10:20:00,80.12,80.24,80.11,80.22,9725.0,80.12,80.24,80.11,80.22,9725.0
2024-07-17 10:25:00,80.19,80.24,80.14,80.17,10457.0,80.19,80.24,80.14,80.17,10457.0
2024-07-17 10:30:00,80.15,80.25,80.02,80.11,112353.0,80.15,80.25,80.02,80.11,112353.0
2024-07-17 10:35:00,80.13,80.15,79.98,80.06,18080.0,80.13,80.15,79.98,80.06,18080.0
2024-07-17 10:40:00,80.04,80.24,79.98,80.21,16201.0,80.04,80.24,79.98,80.21,16201.0
2024-07-17 10:45:00,80.22,80.41,80.21,80.37,28610.0,80.22,80.41,80.21,80.37,28610.0
2024-07-17 10:50:00,80.37,80.39,80.3,80.33,18669.0,80.37,80.39,80.3,80.33,18669.0
2024-07-17 10:55:00,80.33,80.52,80.32,80.42,23138.0,80.33,80.52,80.32,80.42,23138.0
2024-07-17 11:00:00,80.41,80.41,80.3,80.3,65695.0,80.41,80.41,80.3,80.3,65695.0
2024-07-17 11:05:00,80.36,80.54,80.36,80.42,19098.0,80.36,80.54,80.36,80.42,19098.0
2024-07-17 11:10:00,80.42,80.54,80.37,80.41,10502.0,80.42,80.54,80.37,80.41,10502.0
2024-07-17 11:15:00,80.41,80.41,80.28,80.39,14262.0,80.41,80.41,80.28,80.39,14262.0
2024-07-17 11:20:00,80.35,80.37,80.22,80.27,5156.0,80.35,80.37,80.22,80.27,5156.0
2024-07-17 11:25:00,80.31,80.33,80.25,80.26,8301.0,80.31,80.33,80.25,80.26,8301.0
2024-07-17 11:30:00,80.25,80.31,80.15,80.16,23244.0,80.25,80.31,80.15,80.16,23244.0
2024-07-17 11:35:00,80.12,80.26,80.07,80.26,16282.0,80.12,80.26,80.07,80.26,16282.0
2024-07-17 11:40:00,80.29,80.41,80.28,80.35,8602.0,80.29,80.41,80.28,80.35,8602.0
2024-07-17 11:45:00,80.39,80.51,80.35,80.47,5015.0,80.39,80.51,80.35,80.47,5015.0
2024-07-17 11:50:00,80.47,80.53,80.41,80.42,12707.0,80.47,80.53,80.41,80.42,12707.0
2024-07-17 11:55:00,80.43,80.6,80.43,80.59,20052.0,80.43,80.6,80.43,80.59,20052.0
2024-07-17 12:00:00,80.61,80.61,80.58,80.59,19111.0,80.61,80.61,80.58,80.59,19111.0
2024-07-17 12:05:00,80.56,80.56,80.38,80.38,14150.0,80.56,80.56,80.38,80.38,14150.0
2024-07-17 12:10:00,80.37,80.47,80.37,80.46,16898.0,80.37,80.47,80.37,80.46,16898.0
2024-07-17 12:15:00,80.45,80.55,80.45,80.5,2965.0,80.45,80.55,80.45,80.5,2965.0
2024-07-17 12:20:00,80.53,80.56,80.47,80.48,4914.0,80.53,80.56,80.47,80.48,4914.0
2024-07-17 12:25:00,80.45,80.56,80.41,80.52,13768.0,80.45,80.56,80.41,80.52,13768.0
2024-07-17 12:30:00,80.53,80.63,80.51,80.58,11788.0,80.53,80.63,80.51,80.58,11788.0
2024-07-17 12:35:00,80.58,80.62,80.57,80.61,3618.0,80.58,80.62,80.57,80.61,3618.0
2024-07-17 12:40:00,80.59,80.63,80.55,80.63,4863.0,80.59,80.63,80.55,80.63,4863.0
2024-07-17 12:45:00,80.63,80.65,80.59,80.59,8664.0,80.63,80.65,80.59,80.59,8664.0
2024-07-17 12:50:00,80.61,80.66,80.61,80.66,6698.0,80.61,80.66,80.61,80.66,6698.0
2024-07-17 12:55:00,80.65,80.65,80.59,80.61,4336.0,80.65,80.65,80.59,80.61,4336.0
2024-07-17 13:00:00,80.6,80.62,80.56,80.56,6673.0,80.6,80.62,80.56,80.56,6673.0
2024-07-17 13:05:00,80.6,80.63,80.48,80.49,9545.0,80.6,80.63,80.48,80.49,9545.0
2024-07-17 13:10:00,80.51,80.62,80.51,80.62,5543.0,80.51,80.62,80.51,80.62,5543.0
2024-07-17 13:15:00,80.61,80.62,80.54,80.55,11556.0,80.61,80.62,80.54,80.55,11556.0
2024-07-17 13:20:00,80.56,80.59,80.54,80.56,3849.0,80.56,80.59,80.54,80.56,3849.0
2024-07-17 13:25:00,80.56,80.6,80.55,80.6,5298.0,80.56,80.6,80.55,80.6,5298.0
2024-07-17 13:30:00,80.61,80.61,80.53,80.55,8750.0,80.61,80.61,80.53,80.55,8750.0
2024-07-17 13:35:00,80.56,80.63,80.56,80.6,129594.0,80.56,80.63,80.56,80.6,129594.0
2024-07-17 13:40:00,80.59,80.59,80.51,80.52,15897.0,80.59,80.59,80.51,80.52,15897.0
2024-07-17 13:45:00,80.54,80.59,80.53,80.57,3193.0,80.54,80.59,80.53,80.57,3193.0
2024-07-17 13:50:00,80.57,80.58,80.5,80.56,6923.0,80.57,80.58,80.5,80.56,6923.0
2024-07-17 13:55:00,80.61,80.68,80.6,80.67,8419.0,80.61,80.68,80.6,80.67,8419.0
2024-07-17 14:00:00,80.62,80.62,80.44,80.49,13413.0,80.62,80.62,80.44,80.49,13413.0
2024-07-17 14:05:00,80.49,80.51,80.39,80.42,16932.0,80.49,80.51,80.39,80.42,16932.0
2024-07-17 14:10:00,80.44,80.49,80.43,80.46,4093.0,80.44,80.49,80.43,80.46,4093.0
2024-07-17 14:15:00,80.46,80.49,80.35,80.43,17879.0,80.46,80.49,80.35,80.43,17879.0
2024-07-17 14:20:00,80.47,80.6,80.47,80.55,12203.0,80.47,80.6,80.47,80.55,12203.0
2024-07-17 14:25:00,80.53,80.71,80.52,80.63,25603.0,80.53,80.71,80.52,80.63,25603.0
2024-07-17 14:30:00,80.62,80.66,80.6,80.66,13727.0,80.62,80.66,80.6,80.66,13727.0
2024-07-17 14:35:00,80.66,80.7,80.62,80.66,19498.0,80.66,80.7,80.62,80.66,19498.0
2024-07-17 14:40:00,80.65,80.66,80.63,80.64,8885.0,80.65,80.66,80.63,80.64,8885.0
2024-07-17 14:45:00,80.63,80.69,80.62,80.65,15208.0,80.63,80.69,80.62,80.65,15208.0
2024-07-17 14:50:00,80.65,80.65,80.6,80.62,7728.0,80.65,80.65,80.6,80.62,7728.0
2024-07-17 14:55:00,80.62,80.62,80.58,80.61,8505.0,80.62,80.62,80.58,80.61,8505.0
2024-07-17 15:00:00,80.62,80.65,80.61,80.65,10471.0,80.62,80.65,80.61,80.65,10471.0
2024-07-17 15:05:00,80.67,80.68,80.64,80.68,11522.0,80.67,80.68,80.64,80.68,11522.0
2024-07-17 15:10:00,80.68,80.68,80.66,80.67,17100.0,80.68,80.68,80.66,80.67,17100.0
2024-07-17 15:15:00,80.68,80.68,80.61,80.63,11249.0,80.68,80.68,80.61,80.63,11249.0
2024-07-17 15:20:00,80.64,80.68,80.64,80.65,13051.0,80.64,80.68,80.64,80.65,13051.0
2024-07-17 15:25:00,80.64,80.66,80.63,80.65,6415.0,80.64,80.66,80.63,80.65,6415.0
2024-07-17 15:30:00,80.64,80.66,80.63,80.64,27658.0,80.64,80.66,80.63,80.64,27658.0
2024-07-17 15:35:00,80.64,80.64,80.62,80.62,119658.0,80.64,80.64,80.62,80.62,119658.0
2024-07-17 15:40:00,80.63,80.63,80.58,80.59,16491.0,80.63,80.63,80.58,80.59,16491.0
2024-07-17 15:45:00,80.59,80.6,80.55,80.59,32975.0,80.59,80.6,80.55,80.59,32975.0
2024-07-17 15:50:00,80.59,80.67,80.58,80.66,101718.0,80.59,80.67,80.58,80.66,101718.0
2024-07-17 15:55:00,80.66,80.68,80.63,80.65,126181.0,80.66,80.68,80.63,80.65,126181.0
2024-07-18 09:30:00,80.59,80.7,80.5,80.7,17557.0,80.59,80.7,80.5,80.7,17557.0
2024-07-18 09:35:00,80.66,80.73,80.57,80.63,15882.0,80.66,80.73,80.57,80.63,15882.0
2024-07-18 09:40:00,80.57,80.61,80.48,80.5,5800.0,80.57,80.61,80.48,80.5,5800.0
2024-07-18 09:45:00,80.51,80.57,80.23,80.23,34881.0,80.51,80.57,80.23,80.23,34881.0
2024-07-18 09:50:00,80.24,80.24,80.14,80.22,14998.0,80.24,80.24,80.14,80.22,14998.0
2024-07-18 09:55:00,80.2,80.21,80.15,80.15,14992.0,80.2,80.21,80.15,80.15,14992.0
2024-07-18 10:00:00,80.13,80.33,80.12,80.26,18234.0,80.13,80.33,80.12,80.26,18234.0
2024-07-18 10:05:00,80.21,80.23,80.18,80.21,8090.0,80.21,80.23,80.18,80.21,8090.0
2024-07-18 10:10:00,80.23,80.34,80.21,80.22,3026.0,80.23,80.34,80.21,80.22,3026.0
2024-07-18 10:15:00,80.21,80.25,80.18,80.2,14263.0,80.21,80.25,80.18,80.2,14263.0
2024-07-18 10:20:00,80.2,80.25,80.17,80.24,6588.0,80.2,80.25,80.17,80.24,6588.0
2024-07-18 10:25:00,80.23,80.33,80.23,80.31,5446.0,80.23,80.33,80.23,80.31,5446.0
2024-07-18 10:30:00,80.33,80.42,80.26,80.26,18591.0,80.33,80.42,80.26,80.26,18591.0
2024-07-18 10:35:00,80.23,80.27,80.16,80.17,5667.0,80.23,80.27,80.16,80.17,5667.0
2024-07-18 10:40:00,80.13,80.14,79.94,79.99,26675.0,80.13,80.14,79.94,79.99,26675.0
2024-07-18 10:45:00,79.92,80.0,79.84,79.91,24197.0,79.92,80.0,79.84,79.91,24197.0
2024-07-18 10:50:00,79.92,80.09,79.88,80.09,8440.0,79.92,80.09,79.88,80.09,8440.0
2024-07-18 10:55:00,80.14,80.2,80.05,80.13,8864.0,80.14,80.2,80.05,80.13,8864.0
2024-07-18 11:00:00,80.12,80.32,80.05,80.17,33209.0,80.12,80.32,80.05,80.17,33209.0
2024-07-18 11:05:00,80.13,80.24,80.12,80.22,4800.0,80.13,80.24,80.12,80.22,4800.0
2024-07-18 11:10:00,80.24,80.3,80.18,80.23,7307.0,80.24,80.3,80.18,80.23,7307.0
2024-07-18 11:15:00,80.25,80.41,80.19,80.36,10736.0,80.25,80.41,80.19,80.36,10736.0
2024-07-18 11:20:00,80.35,80.51,80.35,80.51,17508.0,80.35,80.51,80.35,80.51,17508.0
2024-07-18 11:25:00,80.52,80.58,80.46,80.57,13032.0,80.52,80.58,80.46,80.57,13032.0
2024-07-18 11:30:00,80.57,80.63,80.5,80.6,12126.0,80.57,80.63,80.5,80.6,12126.0
2024-07-18 11:35:00,80.56,80.69,80.53,80.62,8475.0,80.56,80.69,80.53,80.62,8475.0
2024-07-18 11:40:00,80.64,80.83,80.63,80.67,7306.0,80.64,80.83,80.63,80.67,7306.0
2024-07-18 11:45:00,80.71,80.72,80.67,80.69,5771.0,80.71,80.72,80.67,80.69,5771.0
2024-07-18 11:50:00,80.65,80.72,80.59,80.72,7568.0,80.65,80.72,80.59,80.72,7568.0
2024-07-18 11:55:00,80.72,80.72,80.66,80.72,3065.0,80.72,80.72,80.66,80.72,3065.0
2024-07-18 12:00:00,80.7,80.76,80.69,80.71,4880.0,80.7,80.76,80.69,80.71,4880.0
2024-07-18 12:05:00,80.74,80.89,80.73,80.89,12601.0,80.74,80.89,80.73,80.89,12601.0
2024-07-18 12:10:00,80.88,80.9,80.82,80.82,8858.0,80.88,80.9,80.82,80.82,8858.0
2024-07-18 12:15:00,80.83,80.87,80.78,80.87,10548.0,80.83,80.87,80.78,80.87,10548.0
2024-07-18 12:20:00,80.88,80.88,80.76,80.8,11319.0,80.88,80.88,80.76,80.8,11319.0
2024-07-18 12:25:00,80.82,80.93,80.82,80.92,6489.0,80.82,80.93,80.82,80.92,6489.0
2024-07-18 12:30:00,80.9,80.9,80.86,80.87,8528.0,80.9,80.9,80.86,80.87,8528.0
2024-07-18 12:35:00,80.87,80.87,80.79,80.8,7473.0,80.87,80.87,80.79,80.8,7473.0
2024-07-18 12:40:00,80.79,80.79,80.64,80.67,14570.0,80.79,80.79,80.64,80.67,14570.0
2024-07-18 12:45:00,80.68,80.82,80.67,80.82,7550.0,80.68,80.82,80.67,80.82,7550.0
2024-07-18 12:50:00,80.83,80.89,80.81,80.89,3800.0,80.83,80.89,80.81,80.89,3800.0
2024-07-18 12:55:00,80.88,80.94,80.86,80.94,13953.0,80.88,80.94,80.86,80.94,13953.0
2024-07-18 13:00:00,80.94,80.94,80.88,80.91,10431.0,80.94,80.94,80.88,80.91,10431.0
2024-07-18 13:05:00,80.93,80.93,80.84,80.84,4649.0,80.93,80.93,80.84,80.84,4649.0
2024-07-18 13:10:00,80.85,80.86,80.81,80.84,19081.0,80.85,80.86,80.81,80.84,19081.0
2024-07-18 13:15:00,80.85,80.97,80.83,80.95,7709.0,80.85,80.97,80.83,80.95,7709.0
2024-07-18 13:20:00,80.93,80.98,80.93,80.98,8109.0,80.93,80.98,80.93,80.98,8109.0
2024-07-18 13:25:00,80.97,80.99,80.96,80.96,4217.0,80.97,80.99,80.96,80.96,4217.0
2024-07-18 13:30:00,80.95,80.95,80.87,80.89,2716.0,80.95,80.95,80.87,80.89,2716.0
2024-07-18 13:35:00,80.95,80.96,80.91,80.95,1400.0,80.95,80.96,80.91,80.95,1400.0
2024-07-18 13:40:00,80.97,80.98,80.96,80.97,2660.0,80.97,80.98,80.96,80.97,2660.0
2024-07-18 13:45:00,80.95,81.09,80.95,81.04,18434.0,80.95,81.09,80.95,81.04,18434.0
2024-07-18 13:50:00,81.04,81.09,81.02,81.07,10187.0,81.04,81.09,81.02,81.07,10187.0
2024-07-18 13:55:00,81.09,81.09,80.96,81.0,11817.0,81.09,81.09,80.96,81.0,11817.0
2024-07-18 14:00:00,80.99,80.99,80.9,80.93,15080.0,80.99,80.99,80.9,80.93,15080.0
2024-07-18 14:05:00,80.9,80.98,80.75,80.77,19776.0,80.9,80.98,80.75,80.77,19776.0
2024-07-18 14:10:00,80.76,80.8,80.7,80.78,3206.0,80.76,80.8,80.7,80.78,3206.0
2024-07-18 14:15:00,80.77,80.83,80.66,80.66,11183.0,80.77,80.83,80.66,80.66,11183.0
2024-07-18 14:20:00,80.65,80.65,80.48,80.57,9125.0,80.65,80.65,80.48,80.57,9125.0
2024-07-18 14:25:00,80.53,80.56,80.43,80.55,14084.0,80.53,80.56,80.43,80.55,14084.0
2024-07-18 14:30:00,80.53,80.57,80.46,80.5,1300.0,80.53,80.57,80.46,80.5,1300.0
2024-07-18 14:35:00,80.5,80.5,80.39,80.39,5907.0,80.5,80.5,80.39,80.39,5907.0
2024-07-18 14:40:00,80.37,80.43,80.37,80.41,10350.0,80.37,80.43,80.37,80.41,10350.0
2024-07-18 14:45:00,80.4,80.41,80.32,80.33,19489.0,80.4,80.41,80.32,80.33,19489.0
2024-07-18 14:50:00,80.33,80.37,80.32,80.37,4190.0,80.33,80.37,80.32,80.37,4190.0
2024-07-18 14:55:00,80.38,80.38,80.31,80.33,26492.0,80.38,80.38,80.31,80.33,26492.0
2024-07-18 15:00:00,80.32,80.32,80.24,80.26,34513.0,80.32,80.32,80.24,80.26,34513.0
2024-07-18 15:05:00,80.25,80.26,80.19,80.19,23905.0,80.25,80.26,80.19,80.19,23905.0
2024-07-18 15:10:00,80.19,80.19,80.12,80.12,28965.0,80.19,80.19,80.12,80.12,28965.0
2024-07-18 15:15:00,80.13,80.17,80.13,80.13,19374.0,80.13,80.17,80.13,80.13,19374.0
2024-07-18 15:20:00,80.12,80.13,80.05,80.05,30883.0,80.12,80.13,80.05,80.05,30883.0
2024-07-18 15:25:00,80.05,80.06,80.01,80.05,21698.0,80.05,80.06,80.01,80.05,21698.0
2024-07-18 15:30:00,80.05,80.06,80.0,80.04,19025.0,80.05,80.06,80.0,80.04,19025.0
2024-07-18 15:35:00,80.04,80.04,79.99,80.03,19071.0,80.04,80.04,79.99,80.03,19071.0
2024-07-18 15:40:00,80.03,80.05,80.0,80.0,10506.0,80.03,80.05,80.0,80.0,10506.0
2024-07-18 15:45:00,80.01,80.02,79.98,80.01,33372.0,80.01,80.02,79.98,80.01,33372.0
2024-07-18 15:50:00,80.0,80.01,79.96,79.98,21381.0,80.0,80.01,79.96,79.98,21381.0
2024-07-18 15:55:00,79.98,79.99,79.87,79.92,86929.0,79.98,79.99,79.87,79.92,86929.0
2024-07-19 09:30:00,79.51,79.69,79.49,79.63,43527.0,79.51,79.69,79.49,79.63,43527.0
2024-07-19 09:35:00,79.63,79.68,79.51,79.62,11829.0,79.63,79.68,79.51,79.62,11829.0
2024-07-19 09:40:00,79.62,79.84,79.62,79.74,18353.0,79.62,79.84,79.62,79.74,18353.0
2024-07-19 09:45:00,79.75,80.01,79.72,79.95,27491.0,79.75,80.01,79.72,79.95,27491.0
2024-07-19 09:50:00,79.98,80.07,79.92,79.98,17680.0,79.98,80.07,79.92,79.98,17680.0
2024-07-19 09:55:00,79.98,80.22,79.94,80.15,36552.0,79.98,80.22,79.94,80.15,36552.0
2024-07-19 10:00:00,80.14,80.14,79.91,79.94,10392.0,80.14,80.14,79.91,79.94,10392.0
2024-07-19 10:05:00,79.97,80.11,79.91,80.11,25731.0,79.97,80.11,79.91,80.11,25731.0
2024-07-19 10:10:00,80.1,80.21,80.03,80.07,7594.0,80.1,80.21,80.03,80.07,7594.0
2024-07-19 10:15:00,80.06,80.08,79.93,79.96,8165.0,80.06,80.08,79.93,79.96,8165.0
2024-07-19 10:20:00,79.95,79.96,79.74,79.75,11400.0,79.95,79.96,79.74,79.75,11400.0
2024-07-19 10:25:00,79.74,79.87,79.74,79.87,12404.0,79.74,79.87,79.74,79.87,12404.0
2024-07-19 10:30:00,79.89,79.89,79.76,79.77,13198.0,79.89,79.89,79.76,79.77,13198.0
2024-07-19 10:35:00,79.79,79.92,79.73,79.92,69701.0,79.79,79.92,79.73,79.92,69701.0
2024-07-19 10:40:00,79.94,80.02,79.82,80.0,11046.0,79.94,80.02,79.82,80.0,11046.0
2024-07-19 10:45:00,80.05,80.05,79.93,79.96,6136.0,80.05,80.05,79.93,79.96,6136.0
2024-07-19 10:50:00,79.95,79.97,79.8,79.85,8645.0,79.95,79.97,79.8,79.85,8645.0
2024-07-19 10:55:00,79.87,79.89,79.76,79.77,4792.0,79.87,79.89,79.76,79.77,4792.0
2024-07-19 11:00:00,79.78,79.79,79.65,79.7,8857.0,79.78,79.79,79.65,79.7,8857.0
2024-07-19 11:05:00,79.75,79.8,79.67,79.77,5258.0,79.75,79.8,79.67,79.77,5258.0
2024-07-19 11:10:00,79.75,79.89,79.68,79.68,38218.0,79.75,79.89,79.68,79.68,38218.0
2024-07-19 11:15:00,79.66,79.66,79.54,79.57,11779.0,79.66,79.66,79.54,79.57,11779.0
2024-07-19 11:20:00,79.53,79.56,79.33,79.34,30221.0,79.53,79.56,79.33,79.34,30221.0
2024-07-19 11:25:00,79.37,79.39,79.29,79.29,53058.0,79.37,79.39,79.29,79.29,53058.0
2024-07-19 11:30:00,79.28,79.34,79.18,79.34,59373.0,79.28,79.34,79.18,79.34,59373.0
2024-07-19 11:35:00,79.32,79.32,79.19,79.26,22050.0,79.32,79.32,79.19,79.26,22050.0
2024-07-19 11:40:00,79.27,79.4,79.23,79.28,43053.0,79.27,79.4,79.23,79.28,43053.0
2024-07-19 11:45:00,79.27,79.27,79.13,79.13,25303.0,79.27,79.27,79.13,79.13,25303.0
2024-07-19 11:50:00,79.16,79.17,79.05,79.08,15056.0,79.16,79.17,79.05,79.08,15056.0
2024-07-19 11:55:00,79.09,79.23,79.09,79.15,10828.0,79.09,79.23,79.09,79.15,10828.0
2024-07-19 12:00:00,79.16,79.17,79.03,79.06,21748.0,79.16,79.17,79.03,79.06,21748.0
2024-07-19 12:05:00,79.06,79.06,78.96,78.96,6730.0,79.06,79.06,78.96,78.96,6730.0
2024-07-19 12:10:00,78.98,79.05,78.97,79.0,22460.0,78.98,79.05,78.97,79.0,22460.0
2024-07-19 12:15:00,79.01,79.05,78.83,78.86,71390.0,79.01,79.05,78.83,78.86,71390.0
2024-07-19 12:20:00,78.87,78.87,78.79,78.86,16763.0,78.87,78.87,78.79,78.86,16763.0
2024-07-19 12:25:00,78.86,78.88,78.77,78.79,7703.0,78.86,78.88,78.77,78.79,7703.0
2024-07-19 12:30:00,78.77,78.79,78.64,78.65,23179.0,78.77,78.79,78.64,78.65,23179.0
2024-07-19 12:35:00,78.65,78.74,78.58,78.6,8316.0,78.65,78.74,78.58,78.6,8316.0
2024-07-19 12:40:00,78.6,78.66,78.34,78.36,51323.0,78.6,78.66,78.34,78.36,51323.0
2024-07-19 12:45:00,78.33,78.48,78.33,78.47,21941.0,78.33,78.48,78.33,78.47,21941.0
2024-07-19 12:50:00,78.47,78.5,78.4,78.43,31819.0,78.47,78.5,78.4,78.43,31819.0
2024-07-19 12:55:00,78.43,78.43,78.34,78.34,11856.0,78.43,78.43,78.34,78.34,11856.0
2024-07-19 13:00:00,78.34,78.35,78.11,78.21,24504.0,78.34,78.35,78.11,78.21,24504.0
2024-07-19 13:05:00,78.28,78.43,78.24,78.42,27198.0,78.28,78.43,78.24,78.42,27198.0
2024-07-19 13:10:00,78.45,78.55,78.39,78.39,102604.0,78.45,78.55,78.39,78.39,102604.0
2024-07-19 13:15:00,78.39,78.39,78.21,78.21,6087.0,78.39,78.39,78.21,78.21,6087.0
2024-07-19 13:20:00,78.19,78.23,78.13,78.13,4855.0,78.19,78.23,78.13,78.13,4855.0
2024-07-19 13:25:00,78.15,78.19,77.95,78.0,42477.0,78.15,78.19,77.95,78.0,42477.0
2024-07-19 13:30:00,78.01,78.09,78.0,78.05,9949.0,78.01,78.09,78.0,78.05,9949.0
2024-07-19 13:35:00,78.08,78.15,78.0,78.11,47004.0,78.08,78.15,78.0,78.11,47004.0
2024-07-19 13:40:00,78.1,78.13,78.06,78.12,10161.0,78.1,78.13,78.06,78.12,10161.0
2024-07-19 13:45:00,78.13,78.18,78.06,78.11,21850.0,78.13,78.18,78.06,78.11,21850.0
2024-07-19 13:50:00,78.11,78.16,78.04,78.13,26260.0,78.11,78.16,78.04,78.13,26260.0
2024-07-19 13:55:00,78.12,78.12,78.06,78.06,6021.0,78.12,78.12,78.06,78.06,6021.0
2024-07-19 14:00:00,78.12,78.15,78.0,78.05,14476.0,78.12,78.15,78.0,78.05,14476.0
2024-07-19 14:05:00,78.05,78.05,77.96,78.04,19511.0,78.05,78.05,77.96,78.04,19511.0
2024-07-19 14:10:00,78.04,78.04,77.96,77.96,12120.0,78.04,78.04,77.96,77.96,12120.0
2024-07-19 14:15:00,77.97,78.07,77.96,78.03,18799.0,77.97,78.07,77.96,78.03,18799.0
2024-07-19 14:20:00,78.04,78.13,77.99,78.11,23826.0,78.04,78.13,77.99,78.11,23826.0
2024-07-19 14:25:00,78.15,78.21,77.86,77.91,13193.0,78.15,78.21,77.86,77.91,13193.0
2024-07-19 14:30:00,77.94,78.04,77.92,77.98,12482.0,77.94,78.04,77.92,77.98,12482.0
2024-07-19 14:35:00,77.98,77.99,77.91,77.98,31863.0,77.98,77.99,77.91,77.98,31863.0
2024-07-19 14:40:00,77.98,78.01,77.97,77.99,9020.0,77.98,78.01,77.97,77.99,9020.0
2024-07-19 14:45:00,78.01,78.02,77.97,77.98,20315.0,78.01,78.02,77.97,77.98,20315.0
2024-07-19 14:50:00,77.99,78.04,77.99,78.01,14821.0,77.99,78.04,77.99,78.01,14821.0
2024-07-19 14:55:00,78.02,78.05,77.99,78.05,7343.0,78.02,78.05,77.99,78.05,7343.0
2024-07-19 15:00:00,78.05,78.1,78.04,78.09,18207.0,78.05,78.1,78.04,78.09,18207.0
2024-07-19 15:05:00,78.11,78.14,78.05,78.06,26598.0,78.11,78.14,78.05,78.06,26598.0
2024-07-19 15:10:00,78.05,78.07,78.03,78.06,19966.0,78.05,78.07,78.03,78.06,19966.0
2024-07-19 15:15:00,78.07,78.08,78.0,78.0,15127.0,78.07,78.08,78.0,78.0,15127.0
2024-07-19 15:20:00,78.01,78.03,77.96,77.99,13996.0,78.01,78.03,77.96,77.99,13996.0
2024-07-19 15:25:00,77.99,77.99,77.95,77.97,10915.0,77.99,77.99,77.95,77.97,10915.0
2024-07-19 15:30:00,77.98,78.04,77.97,77.99,21143.0,77.98,78.04,77.97,77.99,21143.0
2024-07-19 15:35:00,77.99,78.01,77.98,78.0,19396.0,77.99,78.01,77.98,78.0,19396.0
2024-07-19 15:40:00,78.01,78.06,78.0,78.02,19707.0,78.01,78.06,78.0,78.02,19707.0
2024-07-19 15:45:00,78.02,78.05,78.01,78.04,42843.0,78.02,78.05,78.01,78.04,42843.0
2024-07-19 15:50:00,78.03,78.04,78.01,78.03,48898.0,78.03,78.04,78.01,78.03,48898.0
2024-07-19 15:55:00,78.03,78.05,78.0,78.03,141793.0,78.03,78.05,78.0,78.03,141793.0
2024-07-22 09:30:00,77.17,77.31,77.16,77.22,62647.0,77.17,77.31,77.16,77.22,62647.0
2024-07-22 09:35:00,77.22,77.23,77.14,77.2,14160.0,77.22,77.23,77.14,77.2,14160.0
2024-07-22 09:40:00,77.14,77.14,77.05,77.08,27017.0,77.14,77.14,77.05,77.08,27017.0
2024-07-22 09:45:00,77.12,77.13,77.05,77.07,16271.0,77.12,77.13,77.05,77.07,16271.0
2024-07-22 09:50:00,77.06,77.1,76.86,77.05,31317.0,77.06,77.1,76.86,77.05,31317.0
2024-07-22 09:55:00,77.07,77.23,77.04,77.05,30349.0,77.07,77.23,77.04,77.05,30349.0
2024-07-22 10:00:00,77.08,77.24,77.06,77.22,18663.0,77.08,77.24,77.06,77.22,18663.0
2024-07-22 10:05:00,77.21,77.34,77.2,77.29,17709.0,77.21,77.34,77.2,77.29,17709.0
2024-07-22 10:10:00,77.3,77.46,77.3,77.45,16490.0,77.3,77.46,77.3,77.45,16490.0
2024-07-22 10:15:00,77.33,77.36,77.26,77.31,13364.0,77.33,77.36,77.26,77.31,13364.0
2024-07-22 10:20:00,77.33,77.57,77.33,77.5,34137.0,77.33,77.57,77.33,77.5,34137.0
2024-07-22 10:25:00,77.49,77.59,77.49,77.54,6549.0,77.49,77.59,77.49,77.54,6549.0
2024-07-22 10:30:00,77.5,77.6,77.5,77.52,10048.0,77.5,77.6,77.5,77.52,10048.0
2024-07-22 10:35:00,77.53,77.57,77.51,77.51,7610.0,77.53,77.57,77.51,77.51,7610.0
2024-07-22 10:40:00,77.52,77.59,77.41,77.45,13605.0,77.52,77.59,77.41,77.45,13605.0
2024-07-22 10:45:00,77.45,77.46,77.37,77.46,12119.0,77.45,77.46,77.37,77.46,12119.0
2024-07-22 10:50:00,77.48,77.57,77.47,77.49,4969.0,77.48,77.57,77.47,77.49,4969.0
2024-07-22 10:55:00,77.53,77.6,77.52,77.56,7123.0,77.53,77.6,77.52,77.56,7123.0
2024-07-22 11:00:00,77.58,77.74,77.57,77.66,19363.0,77.58,77.74,77.57,77.66,19363.0
2024-07-22 11:05:00,77.66,77.71,77.6,77.61,10000.0,77.66,77.71,77.6,77.61,10000.0
2024-07-22 11:10:00,77.61,77.69,77.58,77.64,6571.0,77.61,77.69,77.58,77.64,6571.0
2024-07-22 11:15:00,77.57,77.65,77.52,77.52,9516.0,77.57,77.65,77.52,77.52,9516.0
2024-07-22 11:20:00,77.54,77.54,77.24,77.25,20056.0,77.54,77.54,77.24,77.25,20056.0
2024-07-22 11:25:00,77.24,77.39,77.24,77.32,21659.0,77.24,77.39,77.24,77.32,21659.0
2024-07-22 11:30:00,77.3,77.52,77.3,77.52,24336.0,77.3,77.52,77.3,77.52,24336.0
2024-07-22 11:35:00,77.5,77.55,77.43,77.44,64071.0,77.5,77.55,77.43,77.44,64071.0
2024-07-22 11:40:00,77.44,77.71,77.43,77.69,40701.0,77.44,77.71,77.43,77.69,40701.0
2024-07-22 11:45:00,77.66,77.69,77.55,77.59,20390.0,77.66,77.69,77.55,77.59,20390.0
2024-07-22 11:50:00,77.61,77.61,77.46,77.48,9507.0,77.61,77.61,77.46,77.48,9507.0
2024-07-22 11:55:00,77.46,77.49,77.46,77.47,8222.0,77.46,77.49,77.46,77.47,8222.0
2024-07-22 12:00:00,77.49,77.52,77.41,77.41,16140.0,77.49,77.52,77.41,77.41,16140.0
2024-07-22 12:05:00,77.45,77.54,77.45,77.53,5812.0,77.45,77.54,77.45,77.53,5812.0
2024-07-22 12:10:00,77.54,77.55,77.49,77.54,9260.0,77.54,77.55,77.49,77.54,9260.0
2024-07-22 12:15:00,77.55,77.69,77.54,77.65,15749.0,77.55,77.69,77.54,77.65,15749.0
2024-07-22 12:20:00,77.65,77.66,77.58,77.65,7825.0,77.65,77.66,77.58,77.65,7825.0
2024-07-22 12:25:00,77.62,77.64,77.61,77.61,2025.0,77.62,77.64,77.61,77.61,2025.0
2024-07-22 12:30:00,77.67,77.69,77.56,77.6,12796.0,77.67,77.69,77.56,77.6,12796.0
2024-07-22 12:35:00,77.63,77.67,77.58,77.66,7329.0,77.63,77.67,77.58,77.66,7329.0
2024-07-22 12:40:00,77.72,77.72,77.71,77.72,400.0,77.72,77.72,77.71,77.72,400.0
2024-07-22 12:45:00,77.69,77.7,77.66,77.7,6200.0,77.69,77.7,77.66,77.7,6200.0
2024-07-22 12:50:00,77.67,77.69,77.66,77.67,1550.0,77.67,77.69,77.66,77.67,1550.0
2024-07-22 12:55:00,77.63,77.64,77.6,77.61,3120.0,77.63,77.64,77.6,77.61,3120.0
2024-07-22 13:00:00,77.62,77.64,77.58,77.59,833.0,77.62,77.64,77.58,77.59,833.0
2024-07-22 13:05:00,77.59,77.64,77.59,77.61,2550.0,77.59,77.64,77.59,77.61,2550.0
2024-07-22 13:10:00,77.62,77.64,77.62,77.62,2000.0,77.62,77.64,77.62,77.62,2000.0
2024-07-22 13:15:00,77.61,77.63,77.58,77.61,6547.0,77.61,77.63,77.58,77.61,6547.0
2024-07-22 13:20:00,77.62,77.62,77.58,77.61,12882.0,77.62,77.62,77.58,77.61,12882.0
2024-07-22 13:25:00,77.58,77.63,77.56,77.63,9162.0,77.58,77.63,77.56,77.63,9162.0
2024-07-22 13:30:00,77.63,77.69,77.63,77.63,6384.0,77.63,77.69,77.63,77.63,6384.0
2024-07-22 13:35:00,77.62,77.66,77.6,77.62,8716.0,77.62,77.66,77.6,77.62,8716.0
2024-07-22 13:40:00,77.62,77.63,77.6,77.61,4142.0,77.62,77.63,77.6,77.61,4142.0
2024-07-22 13:45:00,77.6,77.6,77.58,77.59,2300.0,77.6,77.6,77.58,77.59,2300.0
2024-07-22 13:50:00,77.56,77.56,77.5,77.5,11844.0,77.56,77.56,77.5,77.5,11844.0
2024-07-22 13:55:00,77.51,77.56,77.51,77.51,4429.0,77.51,77.56,77.51,77.51,4429.0
2024-07-22 14:00:00,77.51,77.53,77.37,77.4,9952.0,77.51,77.53,77.37,77.4,9952.0
2024-07-22 14:05:00,77.41,77.44,77.34,77.4,18221.0,77.41,77.44,77.34,77.4,18221.0
2024-07-22 14:10:00,77.39,77.39,77.35,77.38,5171.0,77.39,77.39,77.35,77.38,5171.0
2024-07-22 14:15:00,77.4,77.59,77.4,77.58,7868.0,77.4,77.59,77.4,77.58,7868.0
2024-07-22 14:20:00,77.56,77.62,77.54,77.56,31126.0,77.56,77.62,77.54,77.56,31126.0
2024-07-22 14:25:00,77.57,77.74,77.54,77.71,32106.0,77.57,77.74,77.54,77.71,32106.0
2024-07-22 14:30:00,77.68,77.75,77.67,77.69,26940.0,77.68,77.75,77.67,77.69,26940.0
2024-07-22 14:35:00,77.69,77.74,77.69,77.71,41985.0,77.69,77.74,77.69,77.71,41985.0
2024-07-22 14:40:00,77.71,77.72,77.69,77.71,4784.0,77.71,77.72,77.69,77.71,4784.0
2024-07-22 14:45:00,77.7,77.7,77.67,77.68,1500.0,77.7,77.7,77.67,77.68,1500.0
2024-07-22 14:50:00,77.68,77.7,77.67,77.69,5490.0,77.68,77.7,77.67,77.69,5490.0
2024-07-22 14:55:00,77.7,77.7,77.66,77.66,7176.0,77.7,77.7,77.66,77.66,7176.0
2024-07-22 15:00:00,77.67,77.67,77.64,77.65,5991.0,77.67,77.67,77.64,77.65,5991.0
2024-07-22 15:05:00,77.65,77.66,77.64,77.66,700.0,77.65,77.66,77.64,77.66,700.0
2024-07-22 15:10:00,77.64,77.66,77.64,77.66,1400.0,77.64,77.66,77.64,77.66,1400.0
2024-07-22 15:15:00,77.66,77.66,77.65,77.66,3357.0,77.66,77.66,77.65,77.66,3357.0
2024-07-22 15:20:00,77.66,77.66,77.6,77.6,4314.0,77.66,77.66,77.6,77.6,4314.0
2024-07-22 15:25:00,77.62,77.62,77.6,77.62,2408.0,77.62,77.62,77.6,77.62,2408.0
2024-07-22 15:30:00,77.61,77.62,77.59,77.59,5967.0,77.61,77.62,77.59,77.59,5967.0
2024-07-22 15:35:00,77.59,77.63,77.57,77.63,13205.0,77.59,77.63,77.57,77.63,13205.0
2024-07-22 15:40:00,77.62,77.64,77.61,77.61,7688.0,77.62,77.64,77.61,77.61,7688.0
2024-07-22 15:45:00,77.61,77.62,77.59,77.61,17570.0,77.61,77.62,77.59,77.61,17570.0
2024-07-22 15:50:00,77.61,77.67,77.6,77.64,56117.0,77.61,77.67,77.6,77.64,56117.0
2024-07-22 15:55:00,77.64,77.64,77.6,77.6,38304.0,77.64,77.64,77.6,77.6,38304.0
2024-07-23 09:30:00,76.96,77.13,76.8,76.83,32445.0,76.96,77.13,76.8,76.83,32445.0
2024-07-23 09:35:00,76.82,76.83,76.69,76.81,24740.0,76.82,76.83,76.69,76.81,24740.0
2024-07-23 09:40:00,76.71,76.75,76.67,76.67,20028.0,76.71,76.75,76.67,76.67,20028.0
2024-07-23 09:45:00,76.66,76.66,76.44,76.5,35236.0,76.66,76.66,76.44,76.5,35236.0
2024-07-23 09:50:00,76.48,76.89,76.48,76.74,35665.0,76.48,76.89,76.48,76.74,35665.0
2024-07-23 09:55:00,76.71,76.86,76.59,76.83,13861.0,76.71,76.86,76.59,76.83,13861.0
2024-07-23 10:00:00,76.82,77.03,76.77,76.91,21562.0,76.82,77.03,76.77,76.91,21562.0
2024-07-23 10:05:00,76.9,76.91,76.74,76.75,26976.0,76.9,76.91,76.74,76.75,26976.0
2024-07-23 10:10:00,76.74,76.85,76.7,76.73,86624.0,76.74,76.85,76.7,76.73,86624.0
2024-07-23 10:15:00,76.7,76.7,76.52,76.6,19587.0,76.7,76.7,76.52,76.6,19587.0
2024-07-23 10:20:00,76.6,76.62,76.48,76.51,26110.0,76.6,76.62,76.48,76.51,26110.0
2024-07-23 10:25:00,76.53,76.68,76.53,76.61,55555.0,76.53,76.68,76.53,76.61,55555.0
2024-07-23 10:30:00,76.6,76.79,76.6,76.76,23763.0,76.6,76.79,76.6,76.76,23763.0
2024-07-23 10:35:00,76.77,76.77,76.59,76.74,6630.0,76.77,76.77,76.59,76.74,6630.0
2024-07-23 10:40:00,76.71,76.72,76.54,76.72,20196.0,76.71,76.72,76.54,76.72,20196.0
2024-07-23 10:45:00,76.72,76.72,76.65,76.65,8035.0,76.72,76.72,76.65,76.65,8035.0
2024-07-23 10:50:00,76.57,76.57,76.43,76.49,11728.0,76.57,76.57,76.43,76.49,11728.0
2024-07-23 10:55:00,76.49,76.54,76.45,76.46,7563.0,76.49,76.54,76.45,76.46,7563.0
2024-07-23 11:00:00,76.48,76.51,76.29,76.36,17587.0,76.48,76.51,76.29,76.36,17587.0
2024-07-23 11:05:00,76.33,76.35,76.09,76.16,25920.0,76.33,76.35,76.09,76.16,25920.0
2024-07-23 11:10:00,76.2,76.34,76.14,76.21,13288.0,76.2,76.34,76.14,76.21,13288.0
2024-07-23 11:15:00,76.21,76.24,76.1,76.22,34273.0,76.21,76.24,76.1,76.22,34273.0
2024-07-23 11:20:00,76.19,76.19,75.95,76.01,118417.0,76.19,76.19,75.95,76.01,118417.0
2024-07-23 11:25:00,76.02,76.02,75.84,75.97,114222.0,76.02,76.02,75.84,75.97,114222.0
2024-07-23 11:30:00,75.96,76.07,75.94,76.06,112017.0,75.96,76.07,75.94,76.06,112017.0
2024-07-23 11:35:00,76.07,76.09,75.92,75.92,138061.0,76.07,76.09,75.92,75.92,138061.0
2024-07-23 11:40:00,75.94,75.94,75.8,75.81,195915.0,75.94,75.94,75.8,75.81,195915.0
2024-07-23 11:45:00,75.82,75.93,75.82,75.86,104332.0,75.82,75.93,75.82,75.86,104332.0
2024-07-23 11:50:00,75.87,75.9,75.72,75.83,121083.0,75.87,75.9,75.72,75.83,121083.0
2024-07-23 11:55:00,75.84,75.91,75.79,75.81,64817.0,75.84,75.91,75.79,75.81,64817.0
2024-07-23 12:00:00,75.83,75.95,75.76,75.9,28448.0,75.83,75.95,75.76,75.9,28448.0
2024-07-23 12:05:00,75.9,76.13,75.89,76.08,45066.0,75.9,76.13,75.89,76.08,45066.0
2024-07-23 12:10:00,76.09,76.24,76.07,76.23,38139.0,76.09,76.24,76.07,76.23,38139.0
2024-07-23 12:15:00,76.25,76.25,76.1,76.11,14713.0,76.25,76.25,76.1,76.11,14713.0
2024-07-23 12:20:00,76.13,76.18,76.07,76.11,21356.0,76.13,76.18,76.07,76.11,21356.0
2024-07-23 12:25:00,76.11,76.15,76.03,76.04,8205.0,76.11,76.15,76.03,76.04,8205.0
2024-07-23 12:30:00,76.06,76.12,76.01,76.1,24247.0,76.06,76.12,76.01,76.1,24247.0
2024-07-23 12:35:00,76.08,76.19,76.06,76.14,23738.0,76.08,76.19,76.06,76.14,23738.0
2024-07-23 12:40:00,76.2,76.24,76.18,76.22,12085.0,76.2,76.24,76.18,76.22,12085.0
2024-07-23 12:45:00,76.2,76.42,76.18,76.38,37931.0,76.2,76.42,76.18,76.38,37931.0
2024-07-23 12:50:00,76.37,76.45,76.31,76.42,36574.0,76.37,76.45,76.31,76.42,36574.0
2024-07-23 12:55:00,76.41,76.43,76.32,76.35,35045.0,76.41,76.43,76.32,76.35,35045.0
2024-07-23 13:00:00,76.35,76.42,76.33,76.4,7147.0,76.35,76.42,76.33,76.4,7147.0
2024-07-23 13:05:00,76.38,76.41,76.35,76.41,33224.0,76.38,76.41,76.35,76.41,33224.0
2024-07-23 13:10:00,76.4,76.5,76.39,76.48,16638.0,76.4,76.5,76.39,76.48,16638.0
2024-07-23 13:15:00,76.47,76.47,76.44,76.45,10320.0,76.47,76.47,76.44,76.45,10320.0
2024-07-23 13:20:00,76.48,76.5,76.47,76.47,10305.0,76.48,76.5,76.47,76.47,10305.0
2024-07-23 13:25:00,76.48,76.49,76.44,76.48,10299.0,76.48,76.49,76.44,76.48,10299.0
2024-07-23 13:30:00,76.45,76.49,76.39,76.39,5100.0,76.45,76.49,76.39,76.39,5100.0
2024-07-23 13:35:00,76.41,76.5,76.4,76.46,8732.0,76.41,76.5,76.4,76.46,8732.0
2024-07-23 13:40:00,76.48,76.5,76.37,76.39,6650.0,76.48,76.5,76.37,76.39,6650.0
2024-07-23 13:45:00,76.38,76.38,76.3,76.32,9786.0,76.38,76.38,76.3,76.32,9786.0
2024-07-23 13:50:00,76.29,76.31,76.23,76.27,21050.0,76.29,76.31,76.23,76.27,21050.0
2024-07-23 13:55:00,76.22,76.26,76.17,76.18,86630.0,76.22,76.26,76.17,76.18,86630.0
2024-07-23 14:00:00,76.22,76.35,76.18,76.27,22453.0,76.22,76.35,76.18,76.27,22453.0
2024-07-23 14:05:00,76.24,76.38,76.22,76.38,7726.0,76.24,76.38,76.22,76.38,7726.0
2024-07-23 14:10:00,76.36,76.5,76.31,76.5,18663.0,76.36,76.5,76.31,76.5,18663.0
2024-07-23 14:15:00,76.47,76.51,76.43,76.48,8490.0,76.47,76.51,76.43,76.48,8490.0
2024-07-23 14:20:00,76.47,76.53,76.43,76.44,6968.0,76.47,76.53,76.43,76.44,6968.0
2024-07-23 14:25:00,76.44,76.44,76.25,76.26,44711.0,76.44,76.44,76.25,76.26,44711.0
2024-07-23 14:30:00,76.28,76.52,76.27,76.5,50132.0,76.28,76.52,76.27,76.5,50132.0
2024-07-23 14:35:00,76.52,76.6,76.51,76.57,22236.0,76.52,76.6,76.51,76.57,22236.0
2024-07-23 14:40:00,76.56,76.58,76.55,76.58,15987.0,76.56,76.58,76.55,76.58,15987.0
2024-07-23 14:45:00,76.58,76.61,76.57,76.6,7156.0,76.58,76.61,76.57,76.6,7156.0
2024-07-23 14:50:00,76.58,76.58,76.51,76.55,4568.0,76.58,76.58,76.51,76.55,4568.0
2024-07-23 14:55:00,76.56,76.59,76.56,76.59,5472.0,76.56,76.59,76.56,76.59,5472.0
2024-07-23 15:00:00,76.59,76.65,76.57,76.64,28415.0,76.59,76.65,76.57,76.64,28415.0
2024-07-23 15:05:00,76.64,76.64,76.59,76.62,2578.0,76.64,76.64,76.59,76.62,2578.0
2024-07-23 15:10:00,76.62,76.66,76.6,76.65,4621.0,76.62,76.66,76.6,76.65,4621.0
2024-07-23 15:15:00,76.63,76.66,76.61,76.66,4122.0,76.63,76.66,76.61,76.66,4122.0
2024-07-23 15:20:00,76.65,76.68,76.63,76.68,11751.0,76.65,76.68,76.63,76.68,11751.0
2024-07-23 15:25:00,76.67,76.69,76.64,76.66,9159.0,76.67,76.69,76.64,76.66,9159.0
2024-07-23 15:30:00,76.66,76.69,76.65,76.69,2455.0,76.66,76.69,76.65,76.69,2455.0
2024-07-23 15:35:00,76.69,76.69,76.66,76.69,7618.0,76.69,76.69,76.66,76.69,7618.0
2024-07-23 15:40:00,76.68,76.69,76.66,76.67,16139.0,76.68,76.69,76.66,76.67,16139.0
2024-07-23 15:45:00,76.67,76.68,76.63,76.65,20409.0,76.67,76.68,76.63,76.65,20409.0
2024-07-23 15:50:00,76.65,76.69,76.64,76.65,61246.0,76.65,76.69,76.64,76.65,61246.0
2024-07-23 15:55:00,76.65,76.68,76.63,76.64,62336.0,76.65,76.68,76.63,76.64,62336.0
2024-07-24 09:30:00,76.87,77.02,76.85,76.91,13648.0,76.87,77.02,76.85,76.91,13648.0
2024-07-24 09:35:00,76.89,77.14,76.89,77.14,24230.0,76.89,77.14,76.89,77.14,24230.0
2024-07-24 09:40:00,77.14,77.14,76.95,77.0,10416.0,77.14,77.14,76.95,77.0,10416.0
2024-07-24 09:45:00,77.03,77.12,76.96,76.99,4000.0,77.03,77.12,76.96,76.99,4000.0
2024-07-24 09:50:00,76.99,77.04,76.91,76.94,13347.0,76.99,77.04,76.91,76.94,13347.0
2024-07-24 09:55:00,76.94,76.95,76.69,76.74,38765.0,76.94,76.95,76.69,76.74,38765.0
2024-07-24 10:00:00,76.77,76.85,76.74,76.77,9948.0,76.77,76.85,76.74,76.77,9948.0
2024-07-24 10:05:00,76.8,76.82,76.68,76.75,12146.0,76.8,76.82,76.68,76.75,12146.0
2024-07-24 10:10:00,76.76,76.77,76.66,76.68,14471.0,76.76,76.77,76.66,76.68,14471.0
2024-07-24 10:15:00,76.67,76.72,76.64,76.67,10432.0,76.67,76.72,76.64,76.67,10432.0
2024-07-24 10:20:00,76.65,76.71,76.6,76.65,9926.0,76.65,76.71,76.6,76.65,9926.0
2024-07-24 10:25:00,76.64,76.75,76.61,76.75,17381.0,76.64,76.75,76.61,76.75,17381.0
2024-07-24 10:30:00,76.76,77.11,76.76,76.89,59731.0,76.76,77.11,76.76,76.89,59731.0
2024-07-24 10:35:00,76.87,77.17,76.87,76.93,28982.0,76.87,77.17,76.87,76.93,28982.0
2024-07-24 10:40:00,76.97,77.04,76.89,76.97,27446.0,76.97,77.04,76.89,76.97,27446.0
2024-07-24 10:45:00,76.94,76.94,76.64,76.73,28923.0,76.94,76.94,76.64,76.73,28923.0
2024-07-24 10:50:00,76.73,76.82,76.59,76.6,18039.0,76.73,76.82,76.59,76.6,18039.0
2024-07-24 10:55:00,76.61,76.65,76.47,76.49,19632.0,76.61,76.65,76.47,76.49,19632.0
2024-07-24 11:00:00,76.47,76.55,76.36,76.38,16663.0,76.47,76.55,76.36,76.38,16663.0
2024-07-24 11:05:00,76.38,76.5,76.3,76.49,14620.0,76.38,76.5,76.3,76.49,14620.0
2024-07-24 11:10:00,76.52,76.87,76.52,76.87,57677.0,76.52,76.87,76.52,76.87,57677.0
2024-07-24 11:15:00,76.86,77.1,76.85,76.85,35885.0,76.86,77.1,76.85,76.85,35885.0
2024-07-24 11:20:00,76.86,76.92,76.8,76.84,7233.0,76.86,76.92,76.8,76.84,7233.0
2024-07-24 11:25:00,76.89,77.15,76.89,77.1,32802.0,76.89,77.15,76.89,77.1,32802.0
2024-07-24 11:30:00,77.12,77.45,77.05,77.4,72621.0,77.12,77.45,77.05,77.4,72621.0
2024-07-24 11:35:00,77.39,77.48,77.23,77.31,32350.0,77.39,77.48,77.23,77.31,32350.0
2024-07-24 11:40:00,77.32,77.33,77.09,77.12,14691.0,77.32,77.33,77.09,77.12,14691.0
2024-07-24 11:45:00,77.11,77.15,76.95,76.95,11248.0,77.11,77.15,76.95,76.95,11248.0
2024-07-24 11:50:00,76.99,77.07,76.95,77.04,18880.0,76.99,77.07,76.95,77.04,18880.0
2024-07-24 11:55:00,77.05,77.17,77.01,77.12,28095.0,77.05,77.17,77.01,77.12,28095.0
2024-07-24 12:00:00,77.14,77.23,77.12,77.2,15360.0,77.14,77.23,77.12,77.2,15360.0
2024-07-24 12:05:00,77.2,77.21,76.97,77.03,14574.0,77.2,77.21,76.97,77.03,14574.0
2024-07-24 12:10:00,77.01,77.16,77.01,77.04,13434.0,77.01,77.16,77.01,77.04,13434.0
2024-07-24 12:15:00,77.13,77.25,77.13,77.25,15247.0,77.13,77.25,77.13,77.25,15247.0
2024-07-24 12:20:00,77.22,77.4,77.22,77.34,16313.0,77.22,77.4,77.22,77.34,16313.0
2024-07-24 12:25:00,77.35,77.4,77.35,77.37,8662.0,77.35,77.4,77.35,77.37,8662.0
2024-07-24 12:30:00,77.38,77.39,77.23,77.3,13381.0,77.38,77.39,77.23,77.3,13381.0
2024-07-24 12:35:00,77.27,77.3,77.21,77.24,10353.0,77.27,77.3,77.21,77.24,10353.0
2024-07-24 12:40:00,77.25,77.27,77.18,77.25,19249.0,77.25,77.27,77.18,77.25,19249.0
2024-07-24 12:45:00,77.26,77.3,77.22,77.26,12665.0,77.26,77.3,77.22,77.26,12665.0
2024-07-24 12:50:00,77.27,77.29,77.18,77.19,5449.0,77.27,77.29,77.18,77.19,5449.0
2024-07-24 12:55:00,77.19,77.2,77.13,77.14,3300.0,77.19,77.2,77.13,77.14,3300.0
2024-07-24 13:00:00,77.11,77.17,77.08,77.16,8347.0,77.11,77.17,77.08,77.16,8347.0
2024-07-24 13:05:00,77.17,77.26,77.14,77.24,12931.0,77.17,77.26,77.14,77.24,12931.0
2024-07-24 13:10:00,77.26,77.31,77.25,77.25,55483.0,77.26,77.31,77.25,77.25,55483.0
2024-07-24 13:15:00,77.26,77.28,77.23,77.25,22879.0,77.26,77.28,77.23,77.25,22879.0
2024-07-24 13:20:00,77.2,77.27,77.2,77.22,13806.0,77.2,77.27,77.2,77.22,13806.0
2024-07-24 13:25:00,77.23,77.32,77.23,77.31,19639.0,77.23,77.32,77.23,77.31,19639.0
2024-07-24 13:30:00,77.28,77.28,77.17,77.17,17511.0,77.28,77.28,77.17,77.17,17511.0
2024-07-24 13:35:00,77.17,77.2,77.12,77.15,4700.0,77.17,77.2,77.12,77.15,4700.0
2024-07-24 13:40:00,77.14,77.14,77.0,77.02,10369.0,77.14,77.14,77.0,77.02,10369.0
2024-07-24 13:45:00,77.02,77.06,77.01,77.02,20687.0,77.02,77.06,77.01,77.02,20687.0
2024-07-24 13:50:00,77.0,77.03,76.92,76.92,6880.0,77.0,77.03,76.92,76.92,6880.0
2024-07-24 13:55:00,76.91,76.97,76.86,76.9,17907.0,76.91,76.97,76.86,76.9,17907.0
2024-07-24 14:00:00,76.89,76.95,76.87,76.94,8074.0,76.89,76.95,76.87,76.94,8074.0
2024-07-24 14:05:00,76.93,77.09,76.84,76.86,50426.0,76.93,77.09,76.84,76.86,50426.0
2024-07-24 14:10:00,76.87,76.92,76.82,76.88,12550.0,76.87,76.92,76.82,76.88,12550.0
2024-07-24 14:15:00,76.87,76.97,76.87,76.88,6304.0,76.87,76.97,76.87,76.88,6304.0
2024-07-24 14:20:00,76.9,76.9,76.8,76.87,23099.0,76.9,76.9,76.8,76.87,23099.0
2024-07-24 14:25:00,76.89,77.0,76.85,76.85,18873.0,76.89,77.0,76.85,76.85,18873.0
2024-07-24 14:30:00,76.85,76.86,76.81,76.85,8371.0,76.85,76.86,76.81,76.85,8371.0
2024-07-24 14:35:00,76.84,76.85,76.75,76.77,18669.0,76.84,76.85,76.75,76.77,18669.0
2024-07-24 14:40:00,76.78,76.78,76.75,76.76,4160.0,76.78,76.78,76.75,76.76,4160.0
2024-07-24 14:45:00,76.77,76.8,76.76,76.8,4400.0,76.77,76.8,76.76,76.8,4400.0
2024-07-24 14:50:00,76.81,76.86,76.81,76.86,3750.0,76.81,76.86,76.81,76.86,3750.0
2024-07-24 14:55:00,76.86,76.96,76.86,76.93,1379.0,76.86,76.96,76.86,76.93,1379.0
2024-07-24 15:00:00,76.93,76.95,76.83,76.83,17739.0,76.93,76.95,76.83,76.83,17739.0
2024-07-24 15:05:00,76.83,76.85,76.82,76.84,10117.0,76.83,76.85,76.82,76.84,10117.0
2024-07-24 15:10:00,76.82,76.88,76.81,76.85,15829.0,76.82,76.88,76.81,76.85,15829.0
2024-07-24 15:15:00,76.84,76.86,76.84,76.85,4220.0,76.84,76.86,76.84,76.85,4220.0
2024-07-24 15:20:00,76.85,76.9,76.84,76.89,22882.0,76.85,76.9,76.84,76.89,22882.0
2024-07-24 15:25:00,76.87,76.88,76.83,76.86,8734.0,76.87,76.88,76.83,76.86,8734.0
2024-07-24 15:30:00,76.85,76.92,76.84,76.92,10904.0,76.85,76.92,76.84,76.92,10904.0
2024-07-24 15:35:00,76.94,76.98,76.94,76.95,10159.0,76.94,76.98,76.94,76.95,10159.0
2024-07-24 15:40:00,76.94,76.98,76.94,76.94,44872.0,76.94,76.98,76.94,76.94,44872.0
2024-07-24 15:45:00,76.94,76.99,76.93,76.99,10911.0,76.94,76.99,76.93,76.99,10911.0
2024-07-24 15:50:00,77.0,77.01,76.97,76.98,53743.0,77.0,77.01,76.97,76.98,53743.0
2024-07-24 15:55:00,76.99,76.99,76.83,76.83,397468.0,76.99,76.99,76.83,76.83,397468.0
2024-07-25 09:30:00,76.17,76.22,76.02,76.06,90810.0,76.17,76.22,76.02,76.06,90810.0
2024-07-25 09:35:00,76.05,76.2,75.97,76.07,47709.0,76.05,76.2,75.97,76.07,47709.0
2024-07-25 09:40:00,76.06,76.28,76.01,76.16,114703.0,76.06,76.28,76.01,76.16,114703.0
2024-07-25 09:45:00,76.16,76.16,75.95,75.98,11924.0,76.16,76.16,75.95,75.98,11924.0
2024-07-25 09:50:00,76.0,76.02,75.79,75.81,19807.0,76.0,76.02,75.79,75.81,19807.0
2024-07-25 09:55:00,75.81,75.84,75.64,75.64,23737.0,75.81,75.84,75.64,75.64,23737.0
2024-07-25 10:00:00,75.63,75.71,75.54,75.66,20582.0,75.63,75.71,75.54,75.66,20582.0
2024-07-25 10:05:00,75.67,75.79,75.62,75.79,14117.0,75.67,75.79,75.62,75.79,14117.0
2024-07-25 10:10:00,75.8,76.04,75.77,76.03,16550.0,75.8,76.04,75.77,76.03,16550.0
2024-07-25 10:15:00,76.04,76.37,76.03,76.37,59864.0,76.04,76.37,76.03,76.37,59864.0
2024-07-25 10:20:00,76.33,76.61,76.31,76.61,32541.0,76.33,76.61,76.31,76.61,32541.0
2024-07-25 10:25:00,76.6,76.67,76.51,76.55,17977.0,76.6,76.67,76.51,76.55,17977.0
2024-07-25 10:30:00,76.53,76.53,76.4,76.42,42216.0,76.53,76.53,76.4,76.42,42216.0
2024-07-25 10:35:00,76.4,76.52,76.28,76.51,26242.0,76.4,76.52,76.28,76.51,26242.0
2024-07-25 10:40:00,76.52,76.57,76.41,76.41,11492.0,76.52,76.57,76.41,76.41,11492.0
2024-07-25 10:45:00,76.4,76.4,76.18,76.21,12840.0,76.4,76.4,76.18,76.21,12840.0
2024-07-25 10:50:00,76.22,76.61,76.22,76.52,42474.0,76.22,76.61,76.22,76.52,42474.0
2024-07-25 10:55:00,76.52,76.65,76.46,76.63,7620.0,76.52,76.65,76.46,76.63,7620.0
2024-07-25 11:00:00,76.65,76.9,76.65,76.85,39917.0,76.65,76.9,76.65,76.85,39917.0
2024-07-25 11:05:00,76.88,77.01,76.79,76.88,23574.0,76.88,77.01,76.79,76.88,23574.0
2024-07-25 11:10:00,76.93,76.93,76.74,76.77,14135.0,76.93,76.93,76.74,76.77,14135.0
2024-07-25 11:15:00,76.74,77.0,76.74,76.99,15234.0,76.74,77.0,76.74,76.99,15234.0
2024-07-25 11:20:00,76.97,77.02,76.86,76.99,19147.0,76.97,77.02,76.86,76.99,19147.0
2024-07-25 11:25:00,76.99,77.12,76.96,77.08,15320.0,76.99,77.12,76.96,77.08,15320.0
2024-07-25 11:30:00,77.06,77.2,77.02,77.14,16812.0,77.06,77.2,77.02,77.14,16812.0
2024-07-25 11:35:00,77.16,77.22,77.09,77.22,16487.0,77.16,77.22,77.09,77.22,16487.0
2024-07-25 11:40:00,77.23,77.37,77.22,77.36,22462.0,77.23,77.37,77.22,77.36,22462.0
2024-07-25 11:45:00,77.37,77.43,77.32,77.36,19675.0,77.37,77.43,77.32,77.36,19675.0
2024-07-25 11:50:00,77.37,77.41,77.28,77.38,12358.0,77.37,77.41,77.28,77.38,12358.0
2024-07-25 11:55:00,77.37,77.48,77.34,77.48,9605.0,77.37,77.48,77.34,77.48,9605.0
2024-07-25 12:00:00,77.47,77.52,77.4,77.46,23107.0,77.47,77.52,77.4,77.46,23107.0
2024-07-25 12:05:00,77.44,77.51,77.42,77.42,7072.0,77.44,77.51,77.42,77.42,7072.0
2024-07-25 12:10:00,77.42,77.53,77.38,77.45,17750.0,77.42,77.53,77.38,77.45,17750.0
2024-07-25 12:15:00,77.45,77.56,77.44,77.55,4817.0,77.45,77.56,77.44,77.55,4817.0
2024-07-25 12:20:00,77.58,77.58,77.49,77.52,9506.0,77.58,77.58,77.49,77.52,9506.0
2024-07-25 12:25:00,77.51,77.51,77.41,77.47,16348.0,77.51,77.51,77.41,77.47,16348.0
2024-07-25 12:30:00,77.43,77.44,77.37,77.39,8600.0,77.43,77.44,77.37,77.39,8600.0
2024-07-25 12:35:00,77.38,77.42,77.34,77.36,6700.0,77.38,77.42,77.34,77.36,6700.0
2024-07-25 12:40:00,77.38,77.54,77.38,77.54,5951.0,77.38,77.54,77.38,77.54,5951.0
2024-07-25 12:45:00,77.56,77.56,77.4,77.4,4120.0,77.56,77.56,77.4,77.4,4120.0
2024-07-25 12:50:00,77.4,77.57,77.4,77.46,9675.0,77.4,77.57,77.4,77.46,9675.0
2024-07-25 12:55:00,77.47,77.48,77.41,77.46,4127.0,77.47,77.48,77.41,77.46,4127.0
2024-07-25 13:00:00,77.44,77.51,77.44,77.46,11633.0,77.44,77.51,77.44,77.46,11633.0
2024-07-25 13:05:00,77.46,77.5,77.45,77.48,3272.0,77.46,77.5,77.45,77.48,3272.0
2024-07-25 13:10:00,77.5,77.5,77.4,77.42,8628.0,77.5,77.5,77.4,77.42,8628.0
2024-07-25 13:15:00,77.43,77.45,77.4,77.43,9296.0,77.43,77.45,77.4,77.43,9296.0
2024-07-25 13:20:00,77.41,77.42,77.37,77.4,13250.0,77.41,77.42,77.37,77.4,13250.0
2024-07-25 13:25:00,77.4,77.42,77.33,77.33,7300.0,77.4,77.42,77.33,77.33,7300.0
2024-07-25 13:30:00,77.34,77.42,77.28,77.39,6456.0,77.34,77.42,77.28,77.39,6456.0
2024-07-25 13:35:00,77.41,77.69,77.41,77.67,22246.0,77.41,77.69,77.41,77.67,22246.0
2024-07-25 13:40:00,77.66,77.7,77.63,77.65,7850.0,77.66,77.7,77.63,77.65,7850.0
2024-07-25 13:45:00,77.66,77.68,77.6,77.6,7430.0,77.66,77.68,77.6,77.6,7430.0
2024-07-25 13:50:00,77.61,77.65,77.61,77.62,5161.0,77.61,77.65,77.61,77.62,5161.0
2024-07-25 13:55:00,77.63,77.65,77.59,77.6,5571.0,77.63,77.65,77.59,77.6,5571.0
2024-07-25 14:00:00,77.6,77.61,77.48,77.53,23478.0,77.6,77.61,77.48,77.53,23478.0
2024-07-25 14:05:00,77.51,77.53,77.35,77.38,5510.0,77.51,77.53,77.35,77.38,5510.0
2024-07-25 14:10:00,77.39,77.45,77.35,77.38,15700.0,77.39,77.45,77.35,77.38,15700.0
2024-07-25 14:15:00,77.4,77.47,77.38,77.44,7182.0,77.4,77.47,77.38,77.44,7182.0
2024-07-25 14:20:00,77.43,77.58,77.43,77.57,38831.0,77.43,77.58,77.43,77.57,38831.0
2024-07-25 14:25:00,77.58,77.64,77.51,77.59,32171.0,77.58,77.64,77.51,77.59,32171.0
2024-07-25 14:30:00,77.58,77.6,77.56,77.58,8487.0,77.58,77.6,77.56,77.58,8487.0
2024-07-25 14:35:00,77.59,77.59,77.52,77.53,4395.0,77.59,77.59,77.52,77.53,4395.0
2024-07-25 14:40:00,77.53,77.56,77.52,77.56,21574.0,77.53,77.56,77.52,77.56,21574.0
2024-07-25 14:45:00,77.56,77.57,77.53,77.57,28203.0,77.56,77.57,77.53,77.57,28203.0
2024-07-25 14:50:00,77.57,77.58,77.54,77.55,8709.0,77.57,77.58,77.54,77.55,8709.0
2024-07-25 14:55:00,77.56,77.58,77.55,77.55,18710.0,77.56,77.58,77.55,77.55,18710.0
2024-07-25 15:00:00,77.55,77.57,77.53,77.54,8920.0,77.55,77.57,77.53,77.54,8920.0
2024-07-25 15:05:00,77.55,77.57,77.55,77.57,1676.0,77.55,77.57,77.55,77.57,1676.0
2024-07-25 15:10:00,77.56,77.61,77.56,77.59,11047.0,77.56,77.61,77.56,77.59,11047.0
2024-07-25 15:15:00,77.6,77.65,77.59,77.64,13111.0,77.6,77.65,77.59,77.64,13111.0
2024-07-25 15:20:00,77.65,77.69,77.64,77.69,7050.0,77.65,77.69,77.64,77.69,7050.0
2024-07-25 15:25:00,77.7,77.78,77.7,77.74,14380.0,77.7,77.78,77.7,77.74,14380.0
2024-07-25 15:30:00,77.74,77.75,77.7,77.7,39766.0,77.74,77.75,77.7,77.7,39766.0
2024-07-25 15:35:00,77.7,77.7,77.61,77.63,18548.0,77.7,77.7,77.61,77.63,18548.0
2024-07-25 15:40:00,77.62,77.62,77.56,77.56,5801.0,77.62,77.62,77.56,77.56,5801.0
2024-07-25 15:45:00,77.57,77.58,77.52,77.56,19561.0,77.57,77.58,77.52,77.56,19561.0
2024-07-25 15:50:00,77.56,77.56,77.49,77.5,47486.0,77.56,77.56,77.49,77.5,47486.0
2024-07-25 15:55:00,77.49,77.5,77.47,77.49,78578.0,77.49,77.5,77.47,77.49,78578.0
2024-07-26 09:30:00,76.82,76.94,76.72,76.84,17087.0,76.82,76.94,76.72,76.84,17087.0
2024-07-26 09:35:00,76.82,76.84,76.74,76.75,30068.0,76.82,76.84,76.74,76.75,30068.0
2024-07-26 09:40:00,76.74,76.84,76.73,76.84,23638.0,76.74,76.84,76.73,76.84,23638.0
2024-07-26 09:45:00,76.83,76.84,76.74,76.75,6343.0,76.83,76.84,76.74,76.75,6343.0
2024-07-26 09:50:00,76.74,76.77,76.56,76.64,27977.0,76.74,76.77,76.56,76.64,27977.0
2024-07-26 09:55:00,76.62,76.63,76.56,76.58,9823.0,76.62,76.63,76.56,76.58,9823.0
2024-07-26 10:00:00,76.56,76.6,76.53,76.58,9325.0,76.56,76.6,76.53,76.58,9325.0
2024-07-26 10:05:00,76.57,76.6,76.39,76.43,32069.0,76.57,76.6,76.39,76.43,32069.0
2024-07-26 10:10:00,76.43,76.64,76.43,76.48,17872.0,76.43,76.64,76.43,76.48,17872.0
2024-07-26 10:15:00,76.44,76.45,76.28,76.28,23550.0,76.44,76.45,76.28,76.28,23550.0
2024-07-26 10:20:00,76.28,76.31,76.04,76.06,24073.0,76.28,76.31,76.04,76.06,24073.0
2024-07-26 10:25:00,76.04,76.04,75.61,75.62,80989.0,76.04,76.04,75.61,75.62,80989.0
2024-07-26 10:30:00,75.62,75.9,75.6,75.7,55643.0,75.62,75.9,75.6,75.7,55643.0
2024-07-26 10:35:00,75.69,75.77,75.59,75.74,66281.0,75.69,75.77,75.59,75.74,66281.0
2024-07-26 10:40:00,75.74,75.92,75.64,75.87,30624.0,75.74,75.92,75.64,75.87,30624.0
2024-07-26 10:45:00,75.87,76.15,75.87,76.04,62120.0,75.87,76.15,75.87,76.04,62120.0
2024-07-26 10:50:00,76.03,76.03,75.72,75.79,21952.0,76.03,76.03,75.72,75.79,21952.0
2024-07-26 10:55:00,75.78,75.84,75.55,75.61,19013.0,75.78,75.84,75.55,75.61,19013.0
2024-07-26 11:00:00,75.64,76.0,75.64,75.92,32161.0,75.64,76.0,75.64,75.92,32161.0
2024-07-26 11:05:00,75.98,76.15,75.9,76.03,26879.0,75.98,76.15,75.9,76.03,26879.0
2024-07-26 11:10:00,76.01,76.09,75.98,75.99,17022.0,76.01,76.09,75.98,75.99,17022.0
2024-07-26 11:15:00,75.93,75.93,75.7,75.74,5687.0,75.93,75.93,75.7,75.74,5687.0
2024-07-26 11:20:00,75.73,75.83,75.68,75.79,6543.0,75.73,75.83,75.68,75.79,6543.0
2024-07-26 11:25:00,75.86,75.87,75.66,75.69,13520.0,75.86,75.87,75.66,75.69,13520.0
2024-07-26 11:30:00,75.66,75.84,75.62,75.84,18408.0,75.66,75.84,75.62,75.84,18408.0
2024-07-26 11:35:00,75.87,76.01,75.87,75.95,18313.0,75.87,76.01,75.87,75.95,18313.0
2024-07-26 11:40:00,75.95,76.11,75.86,76.09,17597.0,75.95,76.11,75.86,76.09,17597.0
2024-07-26 11:45:00,76.1,76.16,75.99,76.14,22836.0,76.1,76.16,75.99,76.14,22836.0
2024-07-26 11:50:00,76.14,76.24,76.07,76.18,11736.0,76.14,76.24,76.07,76.18,11736.0
2024-07-26 11:55:00,76.25,76.33,76.22,76.31,13716.0,76.25,76.33,76.22,76.31,13716.0
2024-07-26 12:00:00,76.31,76.4,76.28,76.4,10763.0,76.31,76.4,76.28,76.4,10763.0
2024-07-26 12:05:00,76.48,76.53,76.45,76.45,10542.0,76.48,76.53,76.45,76.45,10542.0
2024-07-26 12:10:00,76.46,76.51,76.4,76.45,5150.0,76.46,76.51,76.4,76.45,5150.0
2024-07-26 12:15:00,76.48,76.58,76.45,76.55,4951.0,76.48,76.58,76.45,76.55,4951.0
2024-07-26 12:20:00,76.55,76.57,76.48,76.49,3202.0,76.55,76.57,76.48,76.49,3202.0
2024-07-26 12:25:00,76.53,76.58,76.52,76.55,36517.0,76.53,76.58,76.52,76.55,36517.0
2024-07-26 12:30:00,76.54,76.59,76.5,76.59,13929.0,76.54,76.59,76.5,76.59,13929.0
2024-07-26 12:35:00,76.6,76.7,76.57,76.69,10420.0,76.6,76.7,76.57,76.69,10420.0
2024-07-26 12:40:00,76.7,76.77,76.68,76.72,4131.0,76.7,76.77,76.68,76.72,4131.0
2024-07-26 12:45:00,76.71,76.71,76.5,76.5,5416.0,76.71,76.71,76.5,76.5,5416.0
2024-07-26 12:50:00,76.51,76.76,76.51,76.76,8553.0,76.51,76.76,76.51,76.76,8553.0
2024-07-26 12:55:00,76.75,76.75,76.66,76.73,3221.0,76.75,76.75,76.66,76.73,3221.0
2024-07-26 13:00:00,76.76,76.85,76.71,76.72,14795.0,76.76,76.85,76.71,76.72,14795.0
2024-07-26 13:05:00,76.74,76.74,76.67,76.71,3898.0,76.74,76.74,76.67,76.71,3898.0
2024-07-26 13:10:00,76.7,76.86,76.67,76.81,5311.0,76.7,76.86,76.67,76.81,5311.0
2024-07-26 13:15:00,76.78,76.79,76.68,76.72,4721.0,76.78,76.79,76.68,76.72,4721.0
2024-07-26 13:20:00,76.71,76.8,76.71,76.78,7000.0,76.71,76.8,76.71,76.78,7000.0
2024-07-26 13:25:00,76.77,76.84,76.75,76.83,9222.0,76.77,76.84,76.75,76.83,9222.0
2024-07-26 13:30:00,76.79,76.85,76.75,76.76,10305.0,76.79,76.85,76.75,76.76,10305.0
2024-07-26 13:35:00,76.76,76.76,76.69,76.69,15240.0,76.76,76.76,76.69,76.69,15240.0
2024-07-26 13:40:00,76.66,76.67,76.41,76.41,31450.0,76.66,76.67,76.41,76.41,31450.0
2024-07-26 13:45:00,76.4,76.53,76.36,76.53,22100.0,76.4,76.53,76.36,76.53,22100.0
2024-07-26 13:50:00,76.51,76.55,76.46,76.52,17880.0,76.51,76.55,76.46,76.52,17880.0
2024-07-26 13:55:00,76.57,76.61,76.54,76.58,4200.0,76.57,76.61,76.54,76.58,4200.0
2024-07-26 14:00:00,76.55,76.59,76.55,76.59,2000.0,76.55,76.59,76.55,76.59,2000.0
2024-07-26 14:05:00,76.55,76.57,76.52,76.54,2629.0,76.55,76.57,76.52,76.54,2629.0
2024-07-26 14:10:00,76.59,76.63,76.57,76.63,6986.0,76.59,76.63,76.57,76.63,6986.0
2024-07-26 14:15:00,76.6,76.65,76.6,76.64,6589.0,76.6,76.65,76.6,76.64,6589.0
2024-07-26 14:20:00,76.67,76.68,76.55,76.57,28812.0,76.67,76.68,76.55,76.57,28812.0
2024-07-26 14:25:00,76.58,76.8,76.43,76.45,79652.0,76.58,76.8,76.43,76.45,79652.0
2024-07-26 14:30:00,76.46,76.48,76.35,76.36,68360.0,76.46,76.48,76.35,76.36,68360.0
2024-07-26 14:35:00,76.36,76.36,76.28,76.28,45086.0,76.36,76.36,76.28,76.28,45086.0
2024-07-26 14:40:00,76.27,76.27,76.11,76.14,25580.0,76.27,76.27,76.11,76.14,25580.0
2024-07-26 14:45:00,76.14,76.14,76.02,76.06,135618.0,76.14,76.14,76.02,76.06,135618.0
2024-07-26 14:50:00,76.06,76.07,75.94,75.95,25505.0,76.06,76.07,75.94,75.95,25505.0
2024-07-26 14:55:00,75.95,76.01,75.89,75.89,37170.0,75.95,76.01,75.89,75.89,37170.0
2024-07-26 15:00:00,75.89,75.95,75.87,75.94,8639.0,75.89,75.95,75.87,75.94,8639.0
2024-07-26 15:05:00,75.95,76.01,75.92,76.01,8745.0,75.95,76.01,75.92,76.01,8745.0
2024-07-26 15:10:00,76.0,76.03,75.98,76.0,12874.0,76.0,76.03,75.98,76.0,12874.0
2024-07-26 15:15:00,75.99,76.08,75.98,76.05,26135.0,75.99,76.08,75.98,76.05,26135.0
2024-07-26 15:20:00,76.05,76.07,76.02,76.07,10029.0,76.05,76.07,76.02,76.07,10029.0
2024-07-26 15:25:00,76.05,76.07,76.03,76.05,9395.0,76.05,76.07,76.03,76.05,9395.0
2024-07-26 15:30:00,76.05,76.06,75.97,76.0,13995.0,76.05,76.06,75.97,76.0,13995.0
2024-07-26 15:35:00,76.01,76.01,75.96,76.0,4530.0,76.01,76.01,75.96,76.0,4530.0
2024-07-26 15:40:00,76.01,76.05,76.0,76.05,23967.0,76.01,76.05,76.0,76.05,23967.0
2024-07-26 15:45:00,76.05,76.1,76.03,76.1,27241.0,76.05,76.1,76.03,76.1,27241.0
2024-07-26 15:50:00,76.11,76.14,76.07,76.1,34050.0,76.11,76.14,76.07,76.1,34050.0
2024-07-26 15:55:00,76.1,76.14,76.07,76.12,85538.0,76.1,76.14,76.07,76.12,85538.0
2024-07-29 09:30:00,76.73,76.75,76.63,76.7,22131.0,76.73,76.75,76.63,76.7,22131.0
2024-07-29 09:35:00,76.71,76.99,76.68,76.86,50292.0,76.71,76.99,76.68,76.86,50292.0
2024-07-29 09:40:00,76.84,76.89,76.7,76.76,8769.0,76.84,76.89,76.7,76.76,8769.0
2024-07-29 09:45:00,76.75,76.79,76.55,76.56,33924.0,76.75,76.79,76.55,76.56,33924.0
2024-07-29 09:50:00,76.55,76.7,76.53,76.53,7921.0,76.55,76.7,76.53,76.53,7921.0
2024-07-29 09:55:00,76.49,76.58,76.48,76.57,9730.0,76.49,76.58,76.48,76.57,9730.0
2024-07-29 10:00:00,76.54,76.68,76.53,76.65,4869.0,76.54,76.68,76.53,76.65,4869.0
2024-07-29 10:05:00,76.68,76.72,76.35,76.38,11214.0,76.68,76.72,76.35,76.38,11214.0
2024-07-29 10:10:00,76.41,76.42,76.27,76.28,5396.0,76.41,76.42,76.27,76.28,5396.0
2024-07-29 10:15:00,76.27,76.27,76.15,76.15,7815.0,76.27,76.27,76.15,76.15,7815.0
2024-07-29 10:20:00,76.14,76.34,76.09,76.27,25414.0,76.14,76.34,76.09,76.27,25414.0
2024-07-29 10:25:00,76.23,76.32,76.14,76.2,3197.0,76.23,76.32,76.14,76.2,3197.0
2024-07-29 10:30:00,76.15,76.15,75.98,76.04,27574.0,76.15,76.15,75.98,76.04,27574.0
2024-07-29 10:35:00,76.02,76.03,75.89,75.9,12616.0,76.02,76.03,75.89,75.9,12616.0
2024-07-29 10:40:00,75.9,75.92,75.63,75.7,17842.0,75.9,75.92,75.63,75.7,17842.0
2024-07-29 10:45:00,75.72,75.84,75.43,75.44,62905.0,75.72,75.84,75.43,75.44,62905.0
2024-07-29 10:50:00,75.43,75.46,75.27,75.27,22917.0,75.43,75.46,75.27,75.27,22917.0
2024-07-29 10:55:00,75.27,75.4,75.26,75.29,44748.0,75.27,75.4,75.26,75.29,44748.0
2024-07-29 11:00:00,75.27,75.28,75.0,75.04,54153.0,75.27,75.28,75.0,75.04,54153.0
2024-07-29 11:05:00,75.04,75.49,74.99,75.3,41304.0,75.04,75.49,74.99,75.3,41304.0
2024-07-29 11:10:00,75.31,75.36,75.18,75.2,9245.0,75.31,75.36,75.18,75.2,9245.0
2024-07-29 11:15:00,75.17,75.26,75.08,75.1,28929.0,75.17,75.26,75.08,75.1,28929.0
2024-07-29 11:20:00,75.11,75.46,75.1,75.35,19403.0,75.11,75.46,75.1,75.35,19403.0
2024-07-29 11:25:00,75.37,75.53,75.35,75.37,13649.0,75.37,75.53,75.35,75.37,13649.0
2024-07-29 11:30:00,75.38,75.38,75.11,75.25,21542.0,75.38,75.38,75.11,75.25,21542.0
2024-07-29 11:35:00,75.22,75.3,75.14,75.27,10291.0,75.22,75.3,75.14,75.27,10291.0
2024-07-29 11:40:00,75.23,75.37,75.21,75.25,71790.0,75.23,75.37,75.21,75.25,71790.0
2024-07-29 11:45:00,75.26,75.31,75.16,75.22,85670.0,75.26,75.31,75.16,75.22,85670.0
2024-07-29 11:50:00,75.2,75.21,74.96,74.96,62217.0,75.2,75.21,74.96,74.96,62217.0
2024-07-29 11:55:00,74.98,75.2,74.97,75.11,19298.0,74.98,75.2,74.97,75.11,19298.0
2024-07-29 12:00:00,75.09,75.31,75.08,75.22,23647.0,75.09,75.31,75.08,75.22,23647.0
2024-07-29 12:05:00,75.31,75.33,75.21,75.24,44896.0,75.31,75.33,75.21,75.24,44896.0
2024-07-29 12:10:00,75.24,75.25,75.08,75.1,31760.0,75.24,75.25,75.08,75.1,31760.0
2024-07-29 12:15:00,75.09,75.15,75.07,75.09,12446.0,75.09,75.15,75.07,75.09,12446.0
2024-07-29 12:20:00,75.08,75.17,74.94,75.03,36536.0,75.08,75.17,74.94,75.03,36536.0
2024-07-29 12:25:00,75.02,75.02,74.9,74.92,25106.0,75.02,75.02,74.9,74.92,25106.0
2024-07-29 12:30:00,74.91,75.03,74.89,74.96,8425.0,74.91,75.03,74.89,74.96,8425.0
2024-07-29 12:35:00,74.94,74.94,74.8,74.8,35130.0,74.94,74.94,74.8,74.8,35130.0
2024-07-29 12:40:00,74.79,74.88,74.74,74.87,9989.0,74.79,74.88,74.74,74.87,9989.0
2024-07-29 12:45:00,74.84,75.01,74.83,74.86,4486.0,74.84,75.01,74.83,74.86,4486.0
2024-07-29 12:50:00,74.87,74.97,74.82,74.97,7613.0,74.87,74.97,74.82,74.97,7613.0
2024-07-29 12:55:00,74.95,75.03,74.92,74.92,8378.0,74.95,75.03,74.92,74.92,8378.0
2024-07-29 13:00:00,74.9,74.96,74.84,74.85,13522.0,74.9,74.96,74.84,74.85,13522.0
2024-07-29 13:05:00,74.85,74.92,74.85,74.92,8137.0,74.85,74.92,74.85,74.92,8137.0
2024-07-29 13:10:00,74.92,74.94,74.85,74.91,7209.0,74.92,74.94,74.85,74.91,7209.0
2024-07-29 13:15:00,74.9,75.01,74.88,74.98,5721.0,74.9,75.01,74.88,74.98,5721.0
2024-07-29 13:20:00,74.96,74.97,74.9,74.92,4594.0,74.96,74.97,74.9,74.92,4594.0
2024-07-29 13:25:00,74.93,74.94,74.89,74.89,5778.0,74.93,74.94,74.89,74.89,5778.0
2024-07-29 13:30:00,74.9,74.95,74.89,74.92,11568.0,74.9,74.95,74.89,74.92,11568.0
2024-07-29 13:35:00,74.92,75.12,74.9,75.11,14243.0,74.92,75.12,74.9,75.11,14243.0
2024-07-29 13:40:00,75.11,75.12,75.04,75.1,7712.0,75.11,75.12,75.04,75.1,7712.0
2024-07-29 13:45:00,75.1,75.1,75.03,75.03,5147.0,75.1,75.1,75.03,75.03,5147.0
2024-07-29 13:50:00,75.06,75.06,74.99,75.03,7857.0,75.06,75.06,74.99,75.03,7857.0
2024-07-29 13:55:00,75.09,75.11,75.06,75.08,6464.0,75.09,75.11,75.06,75.08,6464.0
2024-07-29 14:00:00,75.06,75.11,75.01,75.09,6561.0,75.06,75.11,75.01,75.09,6561.0
2024-07-29 14:05:00,75.08,75.15,75.04,75.14,12763.0,75.08,75.15,75.04,75.14,12763.0
2024-07-29 14:10:00,75.14,75.28,75.12,75.25,25090.0,75.14,75.28,75.12,75.25,25090.0
2024-07-29 14:15:00,75.26,75.29,75.15,75.27,10155.0,75.26,75.29,75.15,75.27,10155.0
2024-07-29 14:20:00,75.24,75.31,75.24,75.28,57849.0,75.24,75.31,75.24,75.28,57849.0
2024-07-29 14:25:00,75.3,75.31,75.05,75.21,14072.0,75.3,75.31,75.05,75.21,14072.0
2024-07-29 14:30:00,75.2,75.26,75.13,75.25,8435.0,75.2,75.26,75.13,75.25,8435.0
2024-07-29 14:35:00,75.23,75.23,75.19,75.21,3814.0,75.23,75.23,75.19,75.21,3814.0
2024-07-29 14:40:00,75.23,75.28,75.22,75.27,33304.0,75.23,75.28,75.22,75.27,33304.0
2024-07-29 14:45:00,75.27,75.31,75.23,75.28,13835.0,75.27,75.31,75.23,75.28,13835.0
2024-07-29 14:50:00,75.26,75.26,75.2,75.2,4190.0,75.26,75.26,75.2,75.2,4190.0
2024-07-29 14:55:00,75.2,75.28,75.2,75.24,24742.0,75.2,75.28,75.2,75.24,24742.0
2024-07-29 15:00:00,75.24,75.24,75.18,75.22,4505.0,75.24,75.24,75.18,75.22,4505.0
2024-07-29 15:05:00,75.2,75.22,75.18,75.22,2880.0,75.2,75.22,75.18,75.22,2880.0
2024-07-29 15:10:00,75.21,75.25,75.17,75.25,14986.0,75.21,75.25,75.17,75.25,14986.0
2024-07-29 15:15:00,75.25,75.26,75.2,75.22,2889.0,75.25,75.26,75.2,75.22,2889.0
2024-07-29 15:20:00,75.22,75.26,75.22,75.26,15052.0,75.22,75.26,75.22,75.26,15052.0
2024-07-29 15:25:00,75.26,75.27,75.21,75.25,16013.0,75.26,75.27,75.21,75.25,16013.0
2024-07-29 15:30:00,75.26,75.27,75.25,75.26,6378.0,75.26,75.27,75.25,75.26,6378.0
2024-07-29 15:35:00,75.23,75.28,75.23,75.27,5681.0,75.23,75.28,75.23,75.27,5681.0
2024-07-29 15:40:00,75.27,75.3,75.25,75.29,7028.0,75.27,75.3,75.25,75.29,7028.0
2024-07-29 15:45:00,75.29,75.31,75.26,75.26,18686.0,75.29,75.31,75.26,75.26,18686.0
2024-07-29 15:50:00,75.27,75.3,75.21,75.23,18761.0,75.27,75.3,75.21,75.23,18761.0
2024-07-29 15:55:00,75.23,75.24,75.18,75.18,69535.0,75.23,75.24,75.18,75.18,69535.0
2024-07-30 09:30:00,74.48,74.51,74.33,74.44,49122.0,74.48,74.51,74.33,74.44,49122.0
2024-07-30 09:35:00,74.44,74.44,74.19,74.33,57889.0,74.44,74.44,74.19,74.33,57889.0
2024-07-30 09:40:00,74.34,74.36,74.25,74.29,12650.0,74.34,74.36,74.25,74.29,12650.0
2024-07-30 09:45:00,74.32,74.33,74.2,74.26,24462.0,74.32,74.33,74.2,74.26,24462.0
2024-07-30 09:50:00,74.25,74.25,74.15,74.17,233732.0,74.25,74.25,74.15,74.17,233732.0
2024-07-30 09:55:00,74.16,74.25,74.13,74.23,82543.0,74.16,74.25,74.13,74.23,82543.0
2024-07-30 10:00:00,74.23,74.26,74.17,74.26,30272.0,74.23,74.26,74.17,74.26,30272.0
2024-07-30 10:05:00,74.23,74.6,74.23,74.47,101853.0,74.23,74.6,74.23,74.47,101853.0
2024-07-30 10:10:00,74.52,74.52,74.2,74.26,11312.0,74.52,74.52,74.2,74.26,11312.0
2024-07-30 10:15:00,74.22,74.58,74.22,74.58,11893.0,74.22,74.58,74.22,74.58,11893.0
2024-07-30 10:20:00,74.58,74.58,74.3,74.39,10037.0,74.58,74.58,74.3,74.39,10037.0
2024-07-30 10:25:00,74.45,74.52,74.33,74.38,19507.0,74.45,74.52,74.33,74.38,19507.0
2024-07-30 10:30:00,74.34,74.34,74.22,74.28,7716.0,74.34,74.34,74.22,74.28,7716.0
2024-07-30 10:35:00,74.27,74.29,74.09,74.15,67117.0,74.27,74.29,74.09,74.15,67117.0
2024-07-30 10:40:00,74.19,74.24,74.08,74.24,33116.0,74.19,74.24,74.08,74.24,33116.0
2024-07-30 10:45:00,74.22,74.3,74.09,74.1,76975.0,74.22,74.3,74.09,74.1,76975.0
2024-07-30 10:50:00,74.15,74.24,74.15,74.24,11680.0,74.15,74.24,74.15,74.24,11680.0
2024-07-30 10:55:00,74.26,74.5,74.26,74.35,30095.0,74.26,74.5,74.26,74.35,30095.0
2024-07-30 11:00:00,74.39,74.39,74.11,74.25,56909.0,74.39,74.39,74.11,74.25,56909.0
2024-07-30 11:05:00,74.28,74.28,74.1,74.24,16342.0,74.28,74.28,74.1,74.24,16342.0
2024-07-30 11:10:00,74.26,74.45,74.2,74.28,10011.0,74.26,74.45,74.2,74.28,10011.0
2024-07-30 11:15:00,74.29,74.32,74.21,74.27,20601.0,74.29,74.32,74.21,74.27,20601.0
2024-07-30 11:20:00,74.34,74.38,74.16,74.18,37369.0,74.34,74.38,74.16,74.18,37369.0
2024-07-30 11:25:00,74.18,74.3,74.04,74.07,70048.0,74.18,74.3,74.04,74.07,70048.0
2024-07-30 11:30:00,74.06,74.22,74.06,74.16,22764.0,74.06,74.22,74.06,74.16,22764.0
2024-07-30 11:35:00,74.16,74.31,74.06,74.06,113744.0,74.16,74.31,74.06,74.06,113744.0
2024-07-30 11:40:00,74.07,74.13,74.05,74.1,11063.0,74.07,74.13,74.05,74.1,11063.0
2024-07-30 11:45:00,74.07,74.16,74.02,74.04,30097.0,74.07,74.16,74.02,74.04,30097.0
2024-07-30 11:50:00,74.04,74.07,74.02,74.06,17373.0,74.04,74.07,74.02,74.06,17373.0
2024-07-30 11:55:00,74.05,74.12,74.02,74.05,29937.0,74.05,74.12,74.02,74.05,29937.0
2024-07-30 12:00:00,74.05,74.12,74.0,74.08,34082.0,74.05,74.12,74.0,74.08,34082.0
2024-07-30 12:05:00,74.07,74.16,74.05,74.15,15180.0,74.07,74.16,74.05,74.15,15180.0
2024-07-30 12:10:00,74.16,74.28,74.16,74.17,76400.0,74.16,74.28,74.16,74.17,76400.0
2024-07-30 12:15:00,74.17,74.29,74.17,74.28,15884.0,74.17,74.29,74.17,74.28,15884.0
2024-07-30 12:20:00,74.28,74.52,74.25,74.51,10106.0,74.28,74.52,74.25,74.51,10106.0
2024-07-30 12:25:00,74.52,74.53,74.39,74.45,13734.0,74.52,74.53,74.39,74.45,13734.0
2024-07-30 12:30:00,74.51,74.55,74.44,74.51,81356.0,74.51,74.55,74.44,74.51,81356.0
2024-07-30 12:35:00,74.48,74.59,74.45,74.55,89234.0,74.48,74.59,74.45,74.55,89234.0
2024-07-30 12:40:00,74.58,74.58,74.52,74.55,28620.0,74.58,74.58,74.52,74.55,28620.0
2024-07-30 12:45:00,74.55,74.67,74.54,74.61,52984.0,74.55,74.67,74.54,74.61,52984.0
2024-07-30 12:50:00,74.61,74.62,74.44,74.49,65747.0,74.61,74.62,74.44,74.49,65747.0
2024-07-30 12:55:00,74.48,74.75,74.48,74.72,104348.0,74.48,74.75,74.48,74.72,104348.0
2024-07-30 13:00:00,74.74,74.77,74.52,74.63,169564.0,74.74,74.77,74.52,74.63,169564.0
2024-07-30 13:05:00,74.63,74.63,74.4,74.46,143412.0,74.63,74.63,74.4,74.46,143412.0
2024-07-30 13:10:00,74.47,74.51,74.36,74.41,16683.0,74.47,74.51,74.36,74.41,16683.0
2024-07-30 13:15:00,74.44,74.44,74.25,74.34,16786.0,74.44,74.44,74.25,74.34,16786.0
2024-07-30 13:20:00,74.33,74.34,74.24,74.29,14052.0,74.33,74.34,74.24,74.29,14052.0
2024-07-30 13:25:00,74.31,74.36,74.29,74.35,9389.0,74.31,74.36,74.29,74.35,9389.0
2024-07-30 13:30:00,74.39,74.45,74.33,74.44,12619.0,74.39,74.45,74.33,74.44,12619.0
2024-07-30 13:35:00,74.46,74.51,74.44,74.47,11625.0,74.46,74.51,74.44,74.47,11625.0
2024-07-30 13:40:00,74.44,74.46,74.34,74.44,9488.0,74.44,74.46,74.34,74.44,9488.0
2024-07-30 13:45:00,74.42,74.45,74.35,74.38,10046.0,74.42,74.45,74.35,74.38,10046.0
2024-07-30 13:50:00,74.38,74.42,74.31,74.32,27918.0,74.38,74.42,74.31,74.32,27918.0
2024-07-30 13:55:00,74.31,74.33,74.27,74.31,50344.0,74.31,74.33,74.27,74.31,50344.0
2024-07-30 14:00:00,74.31,74.36,74.19,74.25,20499.0,74.31,74.36,74.19,74.25,20499.0
2024-07-30 14:05:00,74.26,74.28,74.21,74.26,12618.0,74.26,74.28,74.21,74.26,12618.0
2024-07-30 14:10:00,74.28,74.28,74.06,74.08,45896.0,74.28,74.28,74.06,74.08,45896.0
2024-07-30 14:15:00,74.09,74.31,74.08,74.27,36155.0,74.09,74.31,74.08,74.27,36155.0
2024-07-30 14:20:00,74.26,74.26,74.1,74.15,8452.0,74.26,74.26,74.1,74.15,8452.0
2024-07-30 14:25:00,74.13,74.24,74.09,74.13,49045.0,74.13,74.24,74.09,74.13,49045.0
2024-07-30 14:30:00,74.14,74.31,74.12,74.31,38999.0,74.14,74.31,74.12,74.31,38999.0
2024-07-30 14:35:00,74.31,74.34,74.27,74.3,15969.0,74.31,74.34,74.27,74.3,15969.0
2024-07-30 14:40:00,74.3,74.35,74.28,74.28,9184.0,74.3,74.35,74.28,74.28,9184.0
2024-07-30 14:45:00,74.28,74.28,74.25,74.28,6067.0,74.28,74.28,74.25,74.28,6067.0
2024-07-30 14:50:00,74.31,74.34,74.28,74.31,10759.0,74.31,74.34,74.28,74.31,10759.0
2024-07-30 14:55:00,74.32,74.35,74.3,74.33,2695.0,74.32,74.35,74.3,74.33,2695.0
2024-07-30 15:00:00,74.34,74.37,74.34,74.37,1905.0,74.34,74.37,74.34,74.37,1905.0
2024-07-30 15:05:00,74.39,74.44,74.35,74.43,7222.0,74.39,74.44,74.35,74.43,7222.0
2024-07-30 15:10:00,74.42,74.43,74.39,74.4,5501.0,74.42,74.43,74.39,74.4,5501.0
2024-07-30 15:15:00,74.4,74.42,74.38,74.41,9781.0,74.4,74.42,74.38,74.41,9781.0
2024-07-30 15:20:00,74.41,74.46,74.37,74.43,12997.0,74.41,74.46,74.37,74.43,12997.0
2024-07-30 15:25:00,74.4,74.43,74.39,74.42,3269.0,74.4,74.43,74.39,74.42,3269.0
2024-07-30 15:30:00,74.42,74.42,74.34,74.39,10383.0,74.42,74.42,74.34,74.39,10383.0
2024-07-30 15:35:00,74.39,74.43,74.37,74.42,9313.0,74.39,74.43,74.37,74.42,9313.0
2024-07-30 15:40:00,74.42,74.46,74.41,74.45,7559.0,74.42,74.46,74.41,74.45,7559.0
2024-07-30 15:45:00,74.46,74.49,74.42,74.48,21665.0,74.46,74.49,74.42,74.48,21665.0
2024-07-30 15:50:00,74.51,74.54,74.49,74.51,54778.0,74.51,74.54,74.49,74.51,54778.0
2024-07-30 15:55:00,74.5,74.52,74.45,74.46,83458.0,74.5,74.52,74.45,74.46,83458.0
2024-07-31 09:30:00,76.33,76.5,76.3,76.41,51679.0,76.33,76.5,76.3,76.41,51679.0
2024-07-31 09:35:00,76.4,76.46,76.24,76.43,31396.0,76.4,76.46,76.24,76.43,31396.0
2024-07-31 09:40:00,76.42,76.54,76.3,76.34,56179.0,76.42,76.54,76.3,76.34,56179.0
2024-07-31 09:45:00,76.35,76.36,76.22,76.33,31352.0,76.35,76.36,76.22,76.33,31352.0
2024-07-31 09:50:00,76.33,76.45,76.28,76.45,35589.0,76.33,76.45,76.28,76.45,35589.0
2024-07-31 09:55:00,76.45,76.46,76.3,76.46,179520.0,76.45,76.46,76.3,76.46,179520.0
2024-07-31 10:00:00,76.46,76.46,76.28,76.3,41131.0,76.46,76.46,76.28,76.3,41131.0
2024-07-31 10:05:00,76.31,76.46,76.31,76.39,31872.0,76.31,76.46,76.31,76.39,31872.0
2024-07-31 10:10:00,76.38,76.67,76.32,76.67,66331.0,76.38,76.67,76.32,76.67,66331.0
2024-07-31 10:15:00,76.67,76.67,76.49,76.5,22356.0,76.67,76.67,76.49,76.5,22356.0
2024-07-31 10:20:00,76.49,76.55,76.37,76.55,24387.0,76.49,76.55,76.37,76.55,24387.0
2024-07-31 10:25:00,76.53,76.58,76.45,76.55,55105.0,76.53,76.58,76.45,76.55,55105.0
2024-07-31 10:30:00,76.56,76.63,76.24,76.24,270184.0,76.56,76.63,76.24,76.24,270184.0
2024-07-31 10:35:00,76.22,76.43,76.19,76.3,333948.0,76.22,76.43,76.19,76.3,333948.0
2024-07-31 10:40:00,76.29,76.33,76.12,76.18,47812.0,76.29,76.33,76.12,76.18,47812.0
2024-07-31 10:45:00,76.13,76.14,75.9,76.01,39278.0,76.13,76.14,75.9,76.01,39278.0
2024-07-31 10:50:00,76.02,76.22,76.0,76.05,74361.0,76.02,76.22,76.0,76.05,74361.0
2024-07-31 10:55:00,76.06,76.35,76.05,76.29,48503.0,76.06,76.35,76.05,76.29,48503.0
2024-07-31 11:00:00,76.28,76.5,76.25,76.5,27827.0,76.28,76.5,76.25,76.5,27827.0
2024-07-31 11:05:00,76.5,76.58,76.36,76.56,58003.0,76.5,76.58,76.36,76.56,58003.0
2024-07-31 11:10:00,76.57,76.59,76.35,76.37,19063.0,76.57,76.59,76.35,76.37,19063.0
2024-07-31 11:15:00,76.39,76.47,76.27,76.34,14056.0,76.39,76.47,76.27,76.34,14056.0
2024-07-31 11:20:00,76.34,76.48,76.32,76.34,17342.0,76.34,76.48,76.32,76.34,17342.0
2024-07-31 11:25:00,76.41,76.54,76.4,76.47,12494.0,76.41,76.54,76.4,76.47,12494.0
2024-07-31 11:30:00,76.47,76.66,76.47,76.63,29697.0,76.47,76.66,76.47,76.63,29697.0
2024-07-31 11:35:00,76.64,76.8,76.64,76.79,30500.0,76.64,76.8,76.64,76.79,30500.0
2024-07-31 11:40:00,76.75,76.78,76.64,76.72,20626.0,76.75,76.78,76.64,76.72,20626.0
2024-07-31 11:45:00,76.71,76.88,76.71,76.84,29045.0,76.71,76.88,76.71,76.84,29045.0
2024-07-31 11:50:00,76.86,76.87,76.72,76.76,27477.0,76.86,76.87,76.72,76.76,27477.0
2024-07-31 11:55:00,76.77,76.8,76.66,76.67,15904.0,76.77,76.8,76.66,76.67,15904.0
2024-07-31 12:00:00,76.66,76.83,76.66,76.78,11769.0,76.66,76.83,76.66,76.78,11769.0
2024-07-31 12:05:00,76.76,76.78,76.73,76.75,6634.0,76.76,76.78,76.73,76.75,6634.0
2024-07-31 12:10:00,76.77,76.8,76.74,76.79,6306.0,76.77,76.8,76.74,76.79,6306.0
2024-07-31 12:15:00,76.79,76.85,76.77,76.81,9050.0,76.79,76.85,76.77,76.81,9050.0
2024-07-31 12:20:00,76.81,76.87,76.81,76.87,8935.0,76.81,76.87,76.81,76.87,8935.0
2024-07-31 12:25:00,76.88,77.0,76.88,76.96,13280.0,76.88,77.0,76.88,76.96,13280.0
2024-07-31 12:30:00,76.95,77.02,76.95,76.98,8490.0,76.95,77.02,76.95,76.98,8490.0
2024-07-31 12:35:00,76.96,77.06,76.96,76.96,10376.0,76.96,77.06,76.96,76.96,10376.0
2024-07-31 12:40:00,76.99,77.01,76.85,76.91,12811.0,76.99,77.01,76.85,76.91,12811.0
2024-07-31 12:45:00,76.9,77.03,76.9,77.01,32197.0,76.9,77.03,76.9,77.01,32197.0
2024-07-31 12:50:00,77.02,77.06,77.0,77.03,9821.0,77.02,77.06,77.0,77.03,9821.0
2024-07-31 12:55:00,77.02,77.12,77.02,77.08,36276.0,77.02,77.12,77.02,77.08,36276.0
2024-07-31 13:00:00,77.09,77.21,77.06,77.18,18734.0,77.09,77.21,77.06,77.18,18734.0
2024-07-31 13:05:00,77.17,77.2,77.12,77.15,6826.0,77.17,77.2,77.12,77.15,6826.0
2024-07-31 13:10:00,77.11,77.17,77.06,77.1,6588.0,77.11,77.17,77.06,77.1,6588.0
2024-07-31 13:15:00,77.11,77.16,77.11,77.12,9141.0,77.11,77.16,77.11,77.12,9141.0
2024-07-31 13:20:00,77.11,77.18,77.09,77.18,16932.0,77.11,77.18,77.09,77.18,16932.0
2024-07-31 13:25:00,77.18,77.22,77.13,77.13,6674.0,77.18,77.22,77.13,77.13,6674.0
2024-07-31 13:30:00,77.11,77.16,77.07,77.11,7736.0,77.11,77.16,77.07,77.11,7736.0
2024-07-31 13:35:00,77.1,77.16,77.1,77.1,6883.0,77.1,77.16,77.1,77.1,6883.0
2024-07-31 13:40:00,77.12,77.14,77.09,77.13,8149.0,77.12,77.14,77.09,77.13,8149.0
2024-07-31 13:45:00,77.11,77.19,77.11,77.17,8904.0,77.11,77.19,77.11,77.17,8904.0
2024-07-31 13:50:00,77.18,77.35,77.18,77.31,22375.0,77.18,77.35,77.18,77.31,22375.0
2024-07-31 13:55:00,77.33,77.37,77.25,77.26,15385.0,77.33,77.37,77.25,77.26,15385.0
2024-07-31 14:00:00,77.31,77.31,77.16,77.22,20923.0,77.31,77.31,77.16,77.22,20923.0
2024-07-31 14:05:00,77.26,77.41,77.26,77.4,27368.0,77.26,77.41,77.26,77.4,27368.0
2024-07-31 14:10:00,77.41,77.41,77.34,77.36,13795.0,77.41,77.41,77.34,77.36,13795.0
2024-07-31 14:15:00,77.38,77.38,77.14,77.14,25641.0,77.38,77.38,77.14,77.14,25641.0
2024-07-31 14:20:00,77.15,77.38,77.14,77.34,12652.0,77.15,77.38,77.14,77.34,12652.0
2024-07-31 14:25:00,77.36,77.4,77.18,77.28,47521.0,77.36,77.4,77.18,77.28,47521.0
2024-07-31 14:30:00,77.26,77.3,77.22,77.25,15088.0,77.26,77.3,77.22,77.25,15088.0
2024-07-31 14:35:00,77.25,77.34,77.23,77.34,15039.0,77.25,77.34,77.23,77.34,15039.0
2024-07-31 14:40:00,77.33,77.36,77.31,77.33,13929.0,77.33,77.36,77.31,77.33,13929.0
2024-07-31 14:45:00,77.34,77.42,77.31,77.42,30474.0,77.34,77.42,77.31,77.42,30474.0
2024-07-31 14:50:00,77.42,77.42,77.36,77.38,13248.0,77.42,77.42,77.36,77.38,13248.0
2024-07-31 14:55:00,77.39,77.43,77.38,77.42,11873.0,77.39,77.43,77.38,77.42,11873.0
2024-07-31 15:00:00,77.41,77.47,77.37,77.41,49148.0,77.41,77.47,77.37,77.41,49148.0
2024-07-31 15:05:00,77.43,77.48,77.42,77.43,42561.0,77.43,77.48,77.42,77.43,42561.0
2024-07-31 15:10:00,77.43,77.5,77.42,77.45,46874.0,77.43,77.5,77.42,77.45,46874.0
2024-07-31 15:15:00,77.46,77.72,77.45,77.71,253673.0,77.46,77.72,77.45,77.71,253673.0
2024-07-31 15:20:00,77.71,77.78,77.51,77.55,294666.0,77.71,77.78,77.51,77.55,294666.0
2024-07-31 15:25:00,77.56,77.8,77.56,77.7,217451.0,77.56,77.8,77.56,77.7,217451.0
2024-07-31 15:30:00,77.69,77.83,77.67,77.81,91587.0,77.69,77.83,77.67,77.81,91587.0
2024-07-31 15:35:00,77.8,77.91,77.74,77.74,64481.0,77.8,77.91,77.74,77.74,64481.0
2024-07-31 15:40:00,77.75,77.81,77.65,77.7,53147.0,77.75,77.81,77.65,77.7,53147.0
2024-07-31 15:45:00,77.7,77.78,77.69,77.78,83764.0,77.7,77.78,77.69,77.78,83764.0
2024-07-31 15:50:00,77.78,77.81,77.73,77.77,77060.0,77.78,77.81,77.73,77.77,77060.0
2024-07-31 15:55:00,77.77,77.79,77.73,77.77,122074.0,77.77,77.79,77.73,77.77,122074.0
2024-08-01 09:30:00,77.79,77.82,77.67,77.77,23608.0,77.79,77.82,77.67,77.77,23608.0
2024-08-01 09:35:00,77.75,77.85,77.7,77.72,20799.0,77.75,77.85,77.7,77.72,20799.0
2024-08-01 09:40:00,77.7,77.77,77.66,77.77,12964.0,77.7,77.77,77.66,77.77,12964.0
2024-08-01 09:45:00,77.82,77.85,77.67,77.73,33653.0,77.82,77.85,77.67,77.73,33653.0
2024-08-01 09:50:00,77.73,77.73,77.58,77.69,23156.0,77.73,77.73,77.58,77.69,23156.0
2024-08-01 09:55:00,77.67,77.79,77.61,77.76,38726.0,77.67,77.79,77.61,77.76,38726.0
2024-08-01 10:00:00,77.77,77.8,77.52,77.52,28964.0,77.77,77.8,77.52,77.52,28964.0
2024-08-01 10:05:00,77.47,77.47,77.24,77.28,88488.0,77.47,77.47,77.24,77.28,88488.0
2024-08-01 10:10:00,77.27,77.47,77.2,77.21,23698.0,77.27,77.47,77.2,77.21,23698.0
2024-08-01 10:15:00,77.22,77.25,76.97,77.06,22220.0,77.22,77.25,76.97,77.06,22220.0
2024-08-01 10:20:00,77.09,77.23,76.95,76.97,25611.0,77.09,77.23,76.95,76.97,25611.0
2024-08-01 10:25:00,76.98,77.07,76.92,76.95,18232.0,76.98,77.07,76.92,76.95,18232.0
2024-08-01 10:30:00,76.94,77.11,76.93,77.02,16870.0,76.94,77.11,76.93,77.02,16870.0
2024-08-01 10:35:00,76.98,77.07,76.85,76.89,18102.0,76.98,77.07,76.85,76.89,18102.0
2024-08-01 10:40:00,76.91,76.94,76.81,76.84,34846.0,76.91,76.94,76.81,76.84,34846.0
2024-08-01 10:45:00,76.8,76.94,76.74,76.78,9442.0,76.8,76.94,76.74,76.78,9442.0
2024-08-01 10:50:00,76.77,76.79,76.52,76.53,16246.0,76.77,76.79,76.52,76.53,16246.0
2024-08-01 10:55:00,76.51,76.69,76.48,76.56,28882.0,76.51,76.69,76.48,76.56,28882.0
2024-08-01 11:00:00,76.54,76.84,76.44,76.78,30394.0,76.54,76.84,76.44,76.78,30394.0
2024-08-01 11:05:00,76.82,76.83,76.56,76.69,7854.0,76.82,76.83,76.56,76.69,7854.0
2024-08-01 11:10:00,76.69,76.77,76.47,76.57,7306.0,76.69,76.77,76.47,76.57,7306.0
2024-08-01 11:15:00,76.6,76.77,76.6,76.66,17840.0,76.6,76.77,76.6,76.66,17840.0
2024-08-01 11:20:00,76.67,76.71,76.49,76.55,21714.0,76.67,76.71,76.49,76.55,21714.0
2024-08-01 11:25:00,76.56,76.73,76.56,76.63,10897.0,76.56,76.73,76.56,76.63,10897.0
2024-08-01 11:30:00,76.61,76.89,76.56,76.82,26462.0,76.61,76.89,76.56,76.82,26462.0
2024-08-01 11:35:00,76.8,76.89,76.73,76.77,19138.0,76.8,76.89,76.73,76.77,19138.0
2024-08-01 11:40:00,76.76,76.76,76.41,76.41,35954.0,76.76,76.76,76.41,76.41,35954.0
2024-08-01 11:45:00,76.44,76.52,76.44,76.52,18361.0,76.44,76.52,76.44,76.52,18361.0
2024-08-01 11:50:00,76.46,76.55,76.4,76.47,16484.0,76.46,76.55,76.4,76.47,16484.0
2024-08-01 11:55:00,76.5,76.57,76.47,76.48,8878.0,76.5,76.57,76.47,76.48,8878.0
2024-08-01 12:00:00,76.49,76.59,76.45,76.57,5149.0,76.49,76.59,76.45,76.57,5149.0
2024-08-01 12:05:00,76.58,76.7,76.48,76.7,13571.0,76.58,76.7,76.48,76.7,13571.0
2024-08-01 12:10:00,76.7,76.7,76.52,76.52,12837.0,76.7,76.7,76.52,76.52,12837.0
2024-08-01 12:15:00,76.51,76.54,76.45,76.45,5356.0,76.51,76.54,76.45,76.45,5356.0
2024-08-01 12:20:00,76.45,76.52,76.41,76.44,4513.0,76.45,76.52,76.41,76.44,4513.0
2024-08-01 12:25:00,76.44,76.47,76.41,76.42,2460.0,76.44,76.47,76.41,76.42,2460.0
2024-08-01 12:30:00,76.44,76.48,76.27,76.4,45766.0,76.44,76.48,76.27,76.4,45766.0
2024-08-01 12:35:00,76.39,76.44,76.3,76.41,7261.0,76.39,76.44,76.3,76.41,7261.0
2024-08-01 12:40:00,76.39,76.49,76.38,76.45,10085.0,76.39,76.49,76.38,76.45,10085.0
2024-08-01 12:45:00,76.46,76.47,76.35,76.47,3526.0,76.46,76.47,76.35,76.47,3526.0
2024-08-01 12:50:00,76.43,76.56,76.42,76.55,7406.0,76.43,76.56,76.42,76.55,7406.0
2024-08-01 12:55:00,76.54,76.65,76.51,76.65,3500.0,76.54,76.65,76.51,76.65,3500.0
2024-08-01 13:00:00,76.63,76.63,76.53,76.58,15325.0,76.63,76.63,76.53,76.58,15325.0
2024-08-01 13:05:00,76.57,76.58,76.45,76.46,7552.0,76.57,76.58,76.45,76.46,7552.0
2024-08-01 13:10:00,76.48,76.49,76.39,76.41,5927.0,76.48,76.49,76.39,76.41,5927.0
2024-08-01 13:15:00,76.39,76.43,76.31,76.37,10770.0,76.39,76.43,76.31,76.37,10770.0
2024-08-01 13:20:00,76.38,76.42,76.35,76.36,2504.0,76.38,76.42,76.35,76.36,2504.0
2024-08-01 13:25:00,76.34,76.36,76.21,76.29,20661.0,76.34,76.36,76.21,76.29,20661.0
2024-08-01 13:30:00,76.25,76.25,76.17,76.2,14072.0,76.25,76.25,76.17,76.2,14072.0
2024-08-01 13:35:00,76.19,76.2,76.0,76.1,18360.0,76.19,76.2,76.0,76.1,18360.0
2024-08-01 13:40:00,76.11,76.16,76.07,76.07,11630.0,76.11,76.16,76.07,76.07,11630.0
2024-08-01 13:45:00,76.12,76.12,76.03,76.05,13100.0,76.12,76.12,76.03,76.05,13100.0
2024-08-01 13:50:00,76.06,76.2,76.03,76.16,12575.0,76.06,76.2,76.03,76.16,12575.0
2024-08-01 13:55:00,76.16,76.17,76.12,76.15,6226.0,76.16,76.17,76.12,76.15,6226.0
2024-08-01 14:00:00,76.17,76.18,76.09,76.11,7014.0,76.17,76.18,76.09,76.11,7014.0
2024-08-01 14:05:00,76.13,76.21,76.1,76.18,7255.0,76.13,76.21,76.1,76.18,7255.0
2024-08-01 14:10:00,76.19,76.19,75.97,75.99,38408.0,76.19,76.19,75.97,75.99,38408.0
2024-08-01 14:15:00,76.01,76.02,75.78,75.93,106553.0,76.01,76.02,75.78,75.93,106553.0
2024-08-01 14:20:00,75.92,75.98,75.88,75.93,130963.0,75.92,75.98,75.88,75.93,130963.0
2024-08-01 14:25:00,75.92,75.93,75.64,75.69,132163.0,75.92,75.93,75.64,75.69,132163.0
2024-08-01 14:30:00,75.71,75.89,75.66,75.87,139353.0,75.71,75.89,75.66,75.87,139353.0
2024-08-01 14:35:00,75.88,76.0,75.86,75.98,126955.0,75.88,76.0,75.86,75.98,126955.0
2024-08-01 14:40:00,75.97,75.98,75.84,75.87,107750.0,75.97,75.98,75.84,75.87,107750.0
2024-08-01 14:45:00,75.88,76.0,75.88,75.98,55362.0,75.88,76.0,75.88,75.98,55362.0
2024-08-01 14:50:00,75.97,76.04,75.95,75.99,8900.0,75.97,76.04,75.95,75.99,8900.0
2024-08-01 14:55:00,76.01,76.05,75.99,76.04,109547.0,76.01,76.05,75.99,76.04,109547.0
2024-08-01 15:00:00,76.04,76.05,75.93,75.98,125696.0,76.04,76.05,75.93,75.98,125696.0
2024-08-01 15:05:00,75.98,76.12,75.96,76.09,37067.0,75.98,76.12,75.96,76.09,37067.0
2024-08-01 15:10:00,76.09,76.17,76.05,76.16,23966.0,76.09,76.17,76.05,76.16,23966.0
2024-08-01 15:15:00,76.16,76.19,76.15,76.17,22280.0,76.16,76.19,76.15,76.17,22280.0
2024-08-01 15:20:00,76.18,76.25,76.15,76.24,33293.0,76.18,76.25,76.15,76.24,33293.0
2024-08-01 15:25:00,76.24,76.35,76.24,76.31,74551.0,76.24,76.35,76.24,76.31,74551.0
2024-08-01 15:30:00,76.32,76.45,76.32,76.45,96122.0,76.32,76.45,76.32,76.45,96122.0
2024-08-01 15:35:00,76.46,76.48,76.4,76.44,102860.0,76.46,76.48,76.4,76.44,102860.0
2024-08-01 15:40:00,76.44,76.44,76.37,76.42,69357.0,76.44,76.44,76.37,76.42,69357.0
2024-08-01 15:45:00,76.42,76.44,76.37,76.37,153158.0,76.42,76.44,76.37,76.37,153158.0
2024-08-01 15:50:00,76.38,76.39,76.31,76.34,162396.0,76.38,76.39,76.31,76.34,162396.0
2024-08-01 15:55:00,76.34,76.35,76.28,76.3,266015.0,76.34,76.35,76.28,76.3,266015.0
2024-08-02 09:30:00,73.81,73.82,73.39,73.42,117646.0,73.81,73.82,73.39,73.42,117646.0
2024-08-02 09:35:00,73.43,73.64,73.39,73.6,244336.0,73.43,73.64,73.39,73.6,244336.0
2024-08-02 09:40:00,73.59,73.81,73.56,73.65,89147.0,73.59,73.81,73.56,73.65,89147.0
2024-08-02 09:45:00,73.65,73.65,73.43,73.53,242911.0,73.65,73.65,73.43,73.53,242911.0
2024-08-02 09:50:00,73.54,73.68,73.37,73.39,81884.0,73.54,73.68,73.37,73.39,81884.0
2024-08-02 09:55:00,73.39,73.46,73.33,73.39,248557.0,73.39,73.46,73.33,73.39,248557.0
2024-08-02 10:00:00,73.39,73.4,73.12,73.19,164229.0,73.39,73.4,73.12,73.19,164229.0
2024-08-02 10:05:00,73.23,73.26,72.91,73.15,137049.0,73.23,73.26,72.91,73.15,137049.0
2024-08-02 10:10:00,73.17,73.31,73.14,73.21,40970.0,73.17,73.31,73.14,73.21,40970.0
2024-08-02 10:15:00,73.2,73.22,72.99,73.0,66655.0,73.2,73.22,72.99,73.0,66655.0
2024-08-02 10:20:00,73.0,73.15,72.88,73.02,129699.0,73.0,73.15,72.88,73.02,129699.0
2024-08-02 10:25:00,73.01,73.21,72.98,73.04,36353.0,73.01,73.21,72.98,73.04,36353.0
2024-08-02 10:30:00,73.01,73.03,72.8,72.84,42156.0,73.01,73.03,72.8,72.84,42156.0
2024-08-02 10:35:00,72.83,72.88,72.76,72.77,13557.0,72.83,72.88,72.76,72.77,13557.0
2024-08-02 10:40:00,72.83,73.0,72.63,73.0,44520.0,72.83,73.0,72.63,73.0,44520.0
2024-08-02 10:45:00,73.0,73.26,72.93,73.26,56497.0,73.0,73.26,72.93,73.26,56497.0
2024-08-02 10:50:00,73.27,73.34,73.05,73.16,36854.0,73.27,73.34,73.05,73.16,36854.0
2024-08-02 10:55:00,73.15,73.23,73.01,73.22,22602.0,73.15,73.23,73.01,73.22,22602.0
2024-08-02 11:00:00,73.22,73.22,72.96,72.97,34563.0,73.22,73.22,72.96,72.97,34563.0
2024-08-02 11:05:00,72.96,73.3,72.94,73.3,43111.0,72.96,73.3,72.94,73.3,43111.0
2024-08-02 11:10:00,73.33,73.33,73.06,73.13,35445.0,73.33,73.33,73.06,73.13,35445.0
2024-08-02 11:15:00,73.12,73.12,73.02,73.12,21689.0,73.12,73.12,73.02,73.12,21689.0
2024-08-02 11:20:00,73.09,73.09,72.86,72.93,24109.0,73.09,73.09,72.86,72.93,24109.0
2024-08-02 11:25:00,72.94,72.94,72.79,72.91,43261.0,72.94,72.94,72.79,72.91,43261.0
2024-08-02 11:30:00,72.93,73.03,72.87,72.88,19097.0,72.93,73.03,72.87,72.88,19097.0
2024-08-02 11:35:00,72.88,72.9,72.78,72.82,40113.0,72.88,72.9,72.78,72.82,40113.0
2024-08-02 11:40:00,72.82,73.06,72.8,73.06,43009.0,72.82,73.06,72.8,73.06,43009.0
2024-08-02 11:45:00,73.04,73.14,72.97,73.12,21197.0,73.04,73.14,72.97,73.12,21197.0
2024-08-02 11:50:00,73.12,73.12,72.93,73.01,27129.0,73.12,73.12,72.93,73.01,27129.0
2024-08-02 11:55:00,73.01,73.11,72.97,73.09,19949.0,73.01,73.11,72.97,73.09,19949.0
2024-08-02 12:00:00,73.13,73.38,73.13,73.38,40935.0,73.13,73.38,73.13,73.38,40935.0
2024-08-02 12:05:00,73.39,73.5,73.3,73.44,21596.0,73.39,73.5,73.3,73.44,21596.0
2024-08-02 12:10:00,73.43,73.43,73.22,73.28,22417.0,73.43,73.43,73.22,73.28,22417.0
2024-08-02 12:15:00,73.31,73.31,73.06,73.17,56555.0,73.31,73.31,73.06,73.17,56555.0
2024-08-02 12:20:00,73.18,73.21,73.08,73.08,43251.0,73.18,73.21,73.08,73.08,43251.0
2024-08-02 12:25:00,73.07,73.07,72.99,72.99,23068.0,73.07,73.07,72.99,72.99,23068.0
2024-08-02 12:30:00,72.99,72.99,72.86,72.88,23840.0,72.99,72.99,72.86,72.88,23840.0
2024-08-02 12:35:00,72.88,72.88,72.69,72.69,27462.0,72.88,72.88,72.69,72.69,27462.0
2024-08-02 12:40:00,72.68,72.69,72.6,72.66,189061.0,72.68,72.69,72.6,72.66,189061.0
2024-08-02 12:45:00,72.67,72.83,72.62,72.8,23228.0,72.67,72.83,72.62,72.8,23228.0
2024-08-02 12:50:00,72.81,72.82,72.69,72.7,50073.0,72.81,72.82,72.69,72.7,50073.0
2024-08-02 12:55:00,72.71,72.75,72.66,72.72,33231.0,72.71,72.75,72.66,72.72,33231.0
2024-08-02 13:00:00,72.72,72.86,72.68,72.86,26589.0,72.72,72.86,72.68,72.86,26589.0
2024-08-02 13:05:00,72.89,73.07,72.86,73.01,26285.0,72.89,73.07,72.86,73.01,26285.0
2024-08-02 13:10:00,73.01,73.01,72.92,72.97,16334.0,73.01,73.01,72.92,72.97,16334.0
2024-08-02 13:15:00,72.97,73.11,72.8,73.0,76987.0,72.97,73.11,72.8,73.0,76987.0
2024-08-02 13:20:00,73.0,73.0,72.85,72.85,17478.0,73.0,73.0,72.85,72.85,17478.0
2024-08-02 13:25:00,72.83,72.84,72.75,72.76,11394.0,72.83,72.84,72.75,72.76,11394.0
2024-08-02 13:30:00,72.75,72.82,72.73,72.77,53300.0,72.75,72.82,72.73,72.77,53300.0
2024-08-02 13:35:00,72.79,72.79,72.68,72.7,23154.0,72.79,72.79,72.68,72.7,23154.0
2024-08-02 13:40:00,72.71,72.77,72.67,72.72,19994.0,72.71,72.77,72.67,72.72,19994.0
2024-08-02 13:45:00,72.73,72.79,72.67,72.69,22217.0,72.73,72.79,72.67,72.69,22217.0
2024-08-02 13:50:00,72.68,72.73,72.66,72.67,17299.0,72.68,72.73,72.66,72.67,17299.0
2024-08-02 13:55:00,72.66,72.67,72.43,72.45,66217.0,72.66,72.67,72.43,72.45,66217.0
2024-08-02 14:00:00,72.46,72.62,72.44,72.56,13570.0,72.46,72.62,72.44,72.56,13570.0
2024-08-02 14:05:00,72.57,72.69,72.57,72.66,33283.0,72.57,72.69,72.57,72.66,33283.0
2024-08-02 14:10:00,72.66,72.76,72.57,72.75,11723.0,72.66,72.76,72.57,72.75,11723.0
2024-08-02 14:15:00,72.77,72.87,72.77,72.86,10794.0,72.77,72.87,72.77,72.86,10794.0
2024-08-02 14:20:00,72.89,73.05,72.86,73.02,33498.0,72.89,73.05,72.86,73.02,33498.0
2024-08-02 14:25:00,73.04,73.07,72.87,72.99,136783.0,73.04,73.07,72.87,72.99,136783.0
2024-08-02 14:30:00,73.04,73.25,73.0,73.19,174387.0,73.04,73.25,73.0,73.19,174387.0
2024-08-02 14:35:00,73.18,73.29,73.14,73.24,80337.0,73.18,73.29,73.14,73.24,80337.0
2024-08-02 14:40:00,73.25,73.26,73.17,73.23,15259.0,73.25,73.26,73.17,73.23,15259.0
2024-08-02 14:45:00,73.23,73.24,73.11,73.13,39339.0,73.23,73.24,73.11,73.13,39339.0
2024-08-02 14:50:00,73.12,73.15,73.11,73.15,15820.0,73.12,73.15,73.11,73.15,15820.0
2024-08-02 14:55:00,73.17,73.18,73.06,73.07,36890.0,73.17,73.18,73.06,73.07,36890.0
2024-08-02 15:00:00,73.08,73.23,73.08,73.2,28206.0,73.08,73.23,73.08,73.2,28206.0
2024-08-02 15:05:00,73.19,73.24,73.11,73.2,22757.0,73.19,73.24,73.11,73.2,22757.0
2024-08-02 15:10:00,73.2,73.2,73.11,73.12,16245.0,73.2,73.2,73.11,73.12,16245.0
2024-08-02 15:15:00,73.12,73.16,73.07,73.14,27811.0,73.12,73.16,73.07,73.14,27811.0
2024-08-02 15:20:00,73.14,73.16,73.12,73.16,22468.0,73.14,73.16,73.12,73.16,22468.0
2024-08-02 15:25:00,73.16,73.21,73.13,73.2,18059.0,73.16,73.21,73.13,73.2,18059.0
2024-08-02 15:30:00,73.22,73.33,73.21,73.3,26449.0,73.22,73.33,73.21,73.3,26449.0
2024-08-02 15:35:00,73.3,73.32,73.28,73.31,41609.0,73.3,73.32,73.28,73.31,41609.0
2024-08-02 15:40:00,73.3,73.4,73.29,73.4,28407.0,73.3,73.4,73.29,73.4,28407.0
2024-08-02 15:45:00,73.4,73.42,73.32,73.34,50423.0,73.4,73.42,73.32,73.34,50423.0
2024-08-02 15:50:00,73.35,73.35,73.28,73.34,82317.0,73.35,73.35,73.28,73.34,82317.0
2024-08-02 15:55:00,73.34,73.43,73.34,73.4,177239.0,73.34,73.43,73.34,73.4,177239.0
2024-08-05 09:30:00,71.96,72.21,71.83,71.95,166154.0,71.96,72.21,71.83,71.95,166154.0
2024-08-05 09:35:00,71.97,72.45,71.89,72.4,155055.0,71.97,72.45,71.89,72.4,155055.0
2024-08-05 09:40:00,72.4,72.41,72.1,72.16,92114.0,72.4,72.41,72.1,72.16,92114.0
2024-08-05 09:45:00,72.16,72.56,72.1,72.54,57350.0,72.16,72.56,72.1,72.54,57350.0
2024-08-05 09:50:00,72.48,72.48,72.27,72.34,67881.0,72.48,72.48,72.27,72.34,67881.0
2024-08-05 09:55:00,72.32,72.42,72.2,72.28,40450.0,72.32,72.42,72.2,72.28,40450.0
2024-08-05 10:00:00,72.25,72.73,72.25,72.7,32128.0,72.25,72.73,72.25,72.7,32128.0
2024-08-05 10:05:00,72.7,72.7,72.34,72.42,47988.0,72.7,72.7,72.34,72.42,47988.0
2024-08-05 10:10:00,72.39,72.39,72.19,72.35,20591.0,72.39,72.39,72.19,72.35,20591.0
2024-08-05 10:15:00,72.35,72.43,72.0,72.18,37739.0,72.35,72.43,72.0,72.18,37739.0
2024-08-05 10:20:00,72.18,72.4,72.16,72.31,23834.0,72.18,72.4,72.16,72.31,23834.0
2024-08-05 10:25:00,72.32,72.35,72.14,72.22,26031.0,72.32,72.35,72.14,72.22,26031.0
2024-08-05 10:30:00,72.22,72.45,72.09,72.45,19984.0,72.22,72.45,72.09,72.45,19984.0
2024-08-05 10:35:00,72.43,72.57,72.26,72.56,32482.0,72.43,72.57,72.26,72.56,32482.0
2024-08-05 10:40:00,72.53,72.7,72.41,72.56,27616.0,72.53,72.7,72.41,72.56,27616.0
2024-08-05 10:45:00,72.57,72.57,72.29,72.29,72289.0,72.57,72.57,72.29,72.29,72289.0
2024-08-05 10:50:00,72.29,72.38,72.19,72.23,54249.0,72.29,72.38,72.19,72.23,54249.0
2024-08-05 10:55:00,72.22,72.28,72.08,72.19,45319.0,72.22,72.28,72.08,72.19,45319.0
2024-08-05 11:00:00,72.19,72.41,72.11,72.3,30955.0,72.19,72.41,72.11,72.3,30955.0
2024-08-05 11:05:00,72.26,72.68,72.26,72.64,37138.0,72.26,72.68,72.26,72.64,37138.0
2024-08-05 11:10:00,72.65,72.94,72.57,72.84,60419.0,72.65,72.94,72.57,72.84,60419.0
2024-08-05 11:15:00,72.83,72.99,72.71,72.71,29848.0,72.83,72.99,72.71,72.71,29848.0
2024-08-05 11:20:00,72.7,72.7,72.48,72.53,86881.0,72.7,72.7,72.48,72.53,86881.0
2024-08-05 11:25:00,72.52,72.57,72.38,72.54,45391.0,72.52,72.57,72.38,72.54,45391.0
2024-08-05 11:30:00,72.53,72.8,72.53,72.73,41795.0,72.53,72.8,72.53,72.73,41795.0
2024-08-05 11:35:00,72.72,72.75,72.38,72.43,36817.0,72.72,72.75,72.38,72.43,36817.0
2024-08-05 11:40:00,72.41,72.41,72.22,72.26,17626.0,72.41,72.41,72.22,72.26,17626.0
2024-08-05 11:45:00,72.27,72.37,72.2,72.35,15918.0,72.27,72.37,72.2,72.35,15918.0
2024-08-05 11:50:00,72.35,72.6,72.33,72.5,21044.0,72.35,72.6,72.33,72.5,21044.0
2024-08-05 11:55:00,72.47,72.58,72.4,72.55,27162.0,72.47,72.58,72.4,72.55,27162.0
2024-08-05 12:00:00,72.59,72.84,72.59,72.8,12714.0,72.59,72.84,72.59,72.8,12714.0
2024-08-05 12:05:00,72.78,72.79,72.68,72.7,21558.0,72.78,72.79,72.68,72.7,21558.0
2024-08-05 12:10:00,72.68,72.76,72.65,72.76,10914.0,72.68,72.76,72.65,72.76,10914.0
2024-08-05 12:15:00,72.78,72.92,72.78,72.89,27787.0,72.78,72.92,72.78,72.89,27787.0
2024-08-05 12:20:00,72.9,73.06,72.87,73.04,21913.0,72.9,73.06,72.87,73.04,21913.0
2024-08-05 12:25:00,73.02,73.05,72.93,73.01,20914.0,73.02,73.05,72.93,73.01,20914.0
2024-08-05 12:30:00,73.01,73.01,72.79,72.81,25733.0,73.01,73.01,72.79,72.81,25733.0
2024-08-05 12:35:00,72.8,72.8,72.67,72.7,14028.0,72.8,72.8,72.67,72.7,14028.0
2024-08-05 12:40:00,72.69,72.75,72.63,72.65,62133.0,72.69,72.75,72.63,72.65,62133.0
2024-08-05 12:45:00,72.63,72.63,72.37,72.37,25404.0,72.63,72.63,72.37,72.37,25404.0
2024-08-05 12:50:00,72.38,72.42,72.32,72.32,8889.0,72.38,72.42,72.32,72.32,8889.0
2024-08-05 12:55:00,72.3,72.31,72.23,72.23,17891.0,72.3,72.31,72.23,72.23,17891.0
2024-08-05 13:00:00,72.23,72.4,72.23,72.39,7060.0,72.23,72.4,72.23,72.39,7060.0
2024-08-05 13:05:00,72.37,72.41,72.22,72.33,31678.0,72.37,72.41,72.22,72.33,31678.0
2024-08-05 13:10:00,72.34,72.55,72.33,72.54,23164.0,72.34,72.55,72.33,72.54,23164.0
2024-08-05 13:15:00,72.56,72.6,72.39,72.41,14138.0,72.56,72.6,72.39,72.41,14138.0
2024-08-05 13:20:00,72.37,72.42,72.34,72.37,14440.0,72.37,72.42,72.34,72.37,14440.0
2024-08-05 13:25:00,72.43,72.46,72.36,72.37,12381.0,72.43,72.46,72.36,72.37,12381.0
2024-08-05 13:30:00,72.36,72.5,72.36,72.49,11770.0,72.36,72.5,72.36,72.49,11770.0
2024-08-05 13:35:00,72.48,72.53,72.46,72.53,12165.0,72.48,72.53,72.46,72.53,12165.0
2024-08-05 13:40:00,72.55,72.62,72.43,72.43,12270.0,72.55,72.62,72.43,72.43,12270.0
2024-08-05 13:45:00,72.43,72.5,72.43,72.49,21676.0,72.43,72.5,72.43,72.49,21676.0
2024-08-05 13:50:00,72.48,72.5,72.41,72.44,13233.0,72.48,72.5,72.41,72.44,13233.0
2024-08-05 13:55:00,72.45,72.45,72.33,72.34,16304.0,72.45,72.45,72.33,72.34,16304.0
2024-08-05 14:00:00,72.35,72.37,72.22,72.27,63890.0,72.35,72.37,72.22,72.27,63890.0
2024-08-05 14:05:00,72.29,72.43,72.26,72.43,58185.0,72.29,72.43,72.26,72.43,58185.0
2024-08-05 14:10:00,72.45,72.45,72.25,72.25,46600.0,72.45,72.45,72.25,72.25,46600.0
2024-08-05 14:15:00,72.25,72.52,72.24,72.5,27300.0,72.25,72.52,72.24,72.5,27300.0
2024-08-05 14:20:00,72.52,72.74,72.49,72.74,57045.0,72.52,72.74,72.49,72.74,57045.0
2024-08-05 14:25:00,72.73,72.73,72.33,72.49,60013.0,72.73,72.73,72.33,72.49,60013.0
2024-08-05 14:30:00,72.48,72.64,72.46,72.54,63023.0,72.48,72.64,72.46,72.54,63023.0
2024-08-05 14:35:00,72.55,72.61,72.52,72.59,25583.0,72.55,72.61,72.52,72.59,25583.0
2024-08-05 14:40:00,72.58,72.66,72.54,72.66,22153.0,72.58,72.66,72.54,72.66,22153.0
2024-08-05 14:45:00,72.66,72.66,72.57,72.65,58853.0,72.66,72.66,72.57,72.65,58853.0
2024-08-05 14:50:00,72.66,72.69,72.64,72.65,24972.0,72.66,72.69,72.64,72.65,24972.0
2024-08-05 14:55:00,72.66,72.83,72.63,72.83,20306.0,72.66,72.83,72.63,72.83,20306.0
2024-08-05 15:00:00,72.83,72.9,72.81,72.89,12508.0,72.83,72.9,72.81,72.89,12508.0
2024-08-05 15:05:00,72.89,72.94,72.88,72.9,33744.0,72.89,72.94,72.88,72.9,33744.0
2024-08-05 15:10:00,72.9,72.96,72.88,72.92,74234.0,72.9,72.96,72.88,72.92,74234.0
2024-08-05 15:15:00,72.91,72.93,72.83,72.91,21317.0,72.91,72.93,72.83,72.91,21317.0
2024-08-05 15:20:00,72.9,72.93,72.86,72.88,25277.0,72.9,72.93,72.86,72.88,25277.0
2024-08-05 15:25:00,72.88,72.95,72.88,72.94,61150.0,72.88,72.95,72.88,72.94,61150.0
2024-08-05 15:30:00,72.94,72.96,72.9,72.93,22161.0,72.94,72.96,72.9,72.93,22161.0
2024-08-05 15:35:00,72.93,72.97,72.89,72.89,33045.0,72.93,72.97,72.89,72.89,33045.0
2024-08-05 15:40:00,72.88,72.97,72.87,72.94,48848.0,72.88,72.97,72.87,72.94,48848.0
2024-08-05 15:45:00,72.94,73.05,72.91,73.05,61602.0,72.94,73.05,72.91,73.05,61602.0
2024-08-05 15:50:00,73.05,73.26,73.04,73.23,90970.0,73.05,73.26,73.04,73.23,90970.0
2024-08-05 15:55:00,73.24,73.26,73.19,73.22,154442.0,73.24,73.26,73.19,73.22,154442.0
2024-08-06 09:30:00,71.77,72.04,71.73,71.93,77770.0,71.77,72.04,71.73,71.93,77770.0
2024-08-06 09:35:00,71.9,72.42,71.85,72.34,38080.0,71.9,72.42,71.85,72.34,38080.0
2024-08-06 09:40:00,72.36,72.38,72.28,72.34,22118.0,72.36,72.38,72.28,72.34,22118.0
2024-08-06 09:45:00,72.29,72.59,72.23,72.57,23545.0,72.29,72.59,72.23,72.57,23545.0
2024-08-06 09:50:00,72.57,72.57,72.41,72.52,36501.0,72.57,72.57,72.41,72.52,36501.0
2024-08-06 09:55:00,72.51,72.83,72.49,72.76,55385.0,72.51,72.83,72.49,72.76,55385.0
2024-08-06 10:00:00,72.7,72.85,72.61,72.84,22915.0,72.7,72.85,72.61,72.84,22915.0
2024-08-06 10:05:00,72.85,73.11,72.85,73.11,27551.0,72.85,73.11,72.85,73.11,27551.0
2024-08-06 10:10:00,73.07,73.1,72.89,72.98,41739.0,73.07,73.1,72.89,72.98,41739.0
2024-08-06 10:15:00,73.01,73.01,72.79,72.9,11405.0,73.01,73.01,72.79,72.9,11405.0
2024-08-06 10:20:00,72.88,73.04,72.86,73.04,15289.0,72.88,73.04,72.86,73.04,15289.0
2024-08-06 10:25:00,73.05,73.18,72.93,72.93,29663.0,73.05,73.18,72.93,72.93,29663.0
2024-08-06 10:30:00,72.99,73.18,72.9,73.15,13443.0,72.99,73.18,72.9,73.15,13443.0
2024-08-06 10:35:00,73.12,73.22,73.04,73.06,11137.0,73.12,73.22,73.04,73.06,11137.0
2024-08-06 10:40:00,73.03,73.28,73.02,73.25,14557.0,73.03,73.28,73.02,73.25,14557.0
2024-08-06 10:45:00,73.23,73.32,73.12,73.14,112993.0,73.23,73.32,73.12,73.14,112993.0
2024-08-06 10:50:00,73.12,73.39,73.05,73.33,191959.0,73.12,73.39,73.05,73.33,191959.0
2024-08-06 10:55:00,73.3,73.39,73.14,73.3,125555.0,73.3,73.39,73.14,73.3,125555.0
2024-08-06 11:00:00,73.3,73.34,73.03,73.07,28851.0,73.3,73.34,73.03,73.07,28851.0
2024-08-06 11:05:00,73.08,73.18,72.85,72.88,17559.0,73.08,73.18,72.85,72.88,17559.0
2024-08-06 11:10:00,72.86,72.88,72.44,72.65,71146.0,72.86,72.88,72.44,72.65,71146.0
2024-08-06 11:15:00,72.63,72.75,72.53,72.58,20490.0,72.63,72.75,72.53,72.58,20490.0
2024-08-06 11:20:00,72.55,72.56,72.38,72.53,34326.0,72.55,72.56,72.38,72.53,34326.0
2024-08-06 11:25:00,72.54,72.75,72.5,72.74,17927.0,72.54,72.75,72.5,72.74,17927.0
2024-08-06 11:30:00,72.74,73.08,72.74,73.04,33330.0,72.74,73.08,72.74,73.04,33330.0
2024-08-06 11:35:00,73.05,73.18,72.8,72.82,27351.0,73.05,73.18,72.8,72.82,27351.0
2024-08-06 11:40:00,72.85,73.04,72.75,73.04,12071.0,72.85,73.04,72.75,73.04,12071.0
2024-08-06 11:45:00,73.05,73.09,72.97,73.01,28933.0,73.05,73.09,72.97,73.01,28933.0
2024-08-06 11:50:00,73.02,73.04,72.87,72.95,9094.0,73.02,73.04,72.87,72.95,9094.0
2024-08-06 11:55:00,72.97,73.1,72.97,73.05,19434.0,72.97,73.1,72.97,73.05,19434.0
2024-08-06 12:00:00,73.08,73.24,73.05,73.16,33293.0,73.08,73.24,73.05,73.16,33293.0
2024-08-06 12:05:00,73.17,73.18,73.05,73.07,22556.0,73.17,73.18,73.05,73.07,22556.0
2024-08-06 12:10:00,73.09,73.19,73.07,73.13,9239.0,73.09,73.19,73.07,73.13,9239.0
2024-08-06 12:15:00,73.15,73.28,73.09,73.2,22561.0,73.15,73.28,73.09,73.2,22561.0
2024-08-06 12:20:00,73.17,73.25,73.07,73.08,37411.0,73.17,73.25,73.07,73.08,37411.0
2024-08-06 12:25:00,73.08,73.09,72.87,72.89,26307.0,73.08,73.09,72.87,72.89,26307.0
2024-08-06 12:30:00,72.86,73.03,72.76,72.98,18999.0,72.86,73.03,72.76,72.98,18999.0
2024-08-06 12:35:00,72.96,73.06,72.84,72.89,8416.0,72.96,73.06,72.84,72.89,8416.0
2024-08-06 12:40:00,72.83,72.93,72.8,72.82,3028.0,72.83,72.93,72.8,72.82,3028.0
2024-08-06 12:45:00,72.82,72.87,72.76,72.76,13387.0,72.82,72.87,72.76,72.76,13387.0
2024-08-06 12:50:00,72.74,72.86,72.71,72.81,38902.0,72.74,72.86,72.71,72.81,38902.0
2024-08-06 12:55:00,72.8,72.8,72.75,72.78,6125.0,72.8,72.8,72.75,72.78,6125.0
2024-08-06 13:00:00,72.79,72.87,72.74,72.77,6815.0,72.79,72.87,72.74,72.77,6815.0
2024-08-06 13:05:00,72.79,72.79,72.6,72.73,12728.0,72.79,72.79,72.6,72.73,12728.0
2024-08-06 13:10:00,72.69,72.8,72.67,72.74,6036.0,72.69,72.8,72.67,72.74,6036.0
2024-08-06 13:15:00,72.74,72.99,72.69,72.96,9188.0,72.74,72.99,72.69,72.96,9188.0
2024-08-06 13:20:00,72.9,72.95,72.81,72.95,4157.0,72.9,72.95,72.81,72.95,4157.0
2024-08-06 13:25:00,72.93,73.1,72.92,72.98,17474.0,72.93,73.1,72.92,72.98,17474.0
2024-08-06 13:30:00,73.03,73.04,72.93,72.99,4176.0,73.03,73.04,72.93,72.99,4176.0
2024-08-06 13:35:00,72.92,73.06,72.92,73.06,2167.0,72.92,73.06,72.92,73.06,2167.0
2024-08-06 13:40:00,73.01,73.06,72.96,73.06,2742.0,73.01,73.06,72.96,73.06,2742.0
2024-08-06 13:45:00,73.0,73.04,72.9,72.92,4171.0,73.0,73.04,72.9,72.92,4171.0
2024-08-06 13:50:00,72.9,72.9,72.85,72.88,10275.0,72.9,72.9,72.85,72.88,10275.0
2024-08-06 13:55:00,72.91,72.96,72.9,72.93,8975.0,72.91,72.96,72.9,72.93,8975.0
2024-08-06 14:00:00,72.89,73.06,72.87,73.03,7157.0,72.89,73.06,72.87,73.03,7157.0
2024-08-06 14:05:00,73.01,73.14,72.99,73.12,11575.0,73.01,73.14,72.99,73.12,11575.0
2024-08-06 14:10:00,73.14,73.16,72.84,72.86,18204.0,73.14,73.16,72.84,72.86,18204.0
2024-08-06 14:15:00,72.87,72.89,72.71,72.77,10417.0,72.87,72.89,72.71,72.77,10417.0
2024-08-06 14:20:00,72.81,72.87,72.71,72.8,14227.0,72.81,72.87,72.71,72.8,14227.0
2024-08-06 14:25:00,72.79,72.86,72.56,72.61,54957.0,72.79,72.86,72.56,72.61,54957.0
2024-08-06 14:30:00,72.62,72.79,72.59,72.79,74421.0,72.62,72.79,72.59,72.79,74421.0
2024-08-06 14:35:00,72.8,72.83,72.72,72.81,7956.0,72.8,72.83,72.72,72.81,7956.0
2024-08-06 14:40:00,72.81,72.81,72.71,72.71,2672.0,72.81,72.81,72.71,72.71,2672.0
2024-08-06 14:45:00,72.73,72.77,72.72,72.77,5012.0,72.73,72.77,72.72,72.77,5012.0
2024-08-06 14:50:00,72.75,72.77,72.73,72.77,4821.0,72.75,72.77,72.73,72.77,4821.0
2024-08-06 14:55:00,72.74,72.74,72.65,72.67,8359.0,72.74,72.74,72.65,72.67,8359.0
2024-08-06 15:00:00,72.65,72.65,72.58,72.59,31787.0,72.65,72.65,72.58,72.59,31787.0
2024-08-06 15:05:00,72.6,72.61,72.52,72.53,16390.0,72.6,72.61,72.52,72.53,16390.0
2024-08-06 15:10:00,72.53,72.61,72.5,72.59,20375.0,72.53,72.61,72.5,72.59,20375.0
2024-08-06 15:15:00,72.59,72.6,72.47,72.52,19514.0,72.59,72.6,72.47,72.52,19514.0
2024-08-06 15:20:00,72.52,72.61,72.52,72.61,26633.0,72.52,72.61,72.52,72.61,26633.0
2024-08-06 15:25:00,72.62,72.67,72.58,72.64,23552.0,72.62,72.67,72.58,72.64,23552.0
2024-08-06 15:30:00,72.62,72.63,72.57,72.59,8845.0,72.62,72.63,72.57,72.59,8845.0
2024-08-06 15:35:00,72.6,72.66,72.59,72.64,8897.0,72.6,72.66,72.59,72.64,8897.0
2024-08-06 15:40:00,72.63,72.65,72.62,72.64,9453.0,72.63,72.65,72.62,72.64,9453.0
2024-08-06 15:45:00,72.64,72.67,72.57,72.57,19992.0,72.64,72.67,72.57,72.57,19992.0
2024-08-06 15:50:00,72.58,72.59,72.51,72.52,75620.0,72.58,72.59,72.51,72.52,75620.0
2024-08-06 15:55:00,72.53,72.54,72.45,72.47,246268.0,72.53,72.54,72.45,72.47,246268.0
2024-08-07 09:30:00,73.94,74.06,73.92,74.01,53956.0,73.94,74.06,73.92,74.01,53956.0
2024-08-07 09:35:00,74.01,74.03,73.87,73.88,20798.0,74.01,74.03,73.87,73.88,20798.0
2024-08-07 09:40:00,73.89,73.97,73.83,73.86,29651.0,73.89,73.97,73.83,73.86,29651.0
2024-08-07 09:45:00,73.88,73.99,73.81,73.98,31820.0,73.88,73.99,73.81,73.98,31820.0
2024-08-07 09:50:00,73.97,74.05,73.93,74.05,22189.0,73.97,74.05,73.93,74.05,22189.0
2024-08-07 09:55:00,74.07,74.14,73.87,73.9,19010.0,74.07,74.14,73.87,73.9,19010.0
2024-08-07 10:00:00,73.9,74.08,73.88,74.05,78939.0,73.9,74.08,73.88,74.05,78939.0
2024-08-07 10:05:00,74.08,74.08,73.92,73.97,11677.0,74.08,74.08,73.92,73.97,11677.0
2024-08-07 10:10:00,74.02,74.02,73.79,73.79,11486.0,74.02,74.02,73.79,73.79,11486.0
2024-08-07 10:15:00,73.76,73.86,73.69,73.7,15254.0,73.76,73.86,73.69,73.7,15254.0
2024-08-07 10:20:00,73.71,74.04,73.71,74.04,16985.0,73.71,74.04,73.71,74.04,16985.0
2024-08-07 10:25:00,74.02,74.04,73.86,73.89,20582.0,74.02,74.04,73.86,73.89,20582.0
2024-08-07 10:30:00,73.91,74.2,73.88,74.07,126558.0,73.91,74.2,73.88,74.07,126558.0
2024-08-07 10:35:00,74.04,74.32,74.04,74.24,25219.0,74.04,74.32,74.04,74.24,25219.0
2024-08-07 10:40:00,74.26,74.59,74.22,74.52,59265.0,74.26,74.59,74.22,74.52,59265.0
2024-08-07 10:45:00,74.51,74.66,74.51,74.58,28428.0,74.51,74.66,74.51,74.58,28428.0
2024-08-07 10:50:00,74.62,74.7,74.53,74.57,70660.0,74.62,74.7,74.53,74.57,70660.0
2024-08-07 10:55:00,74.59,74.69,74.55,74.61,21217.0,74.59,74.69,74.55,74.61,21217.0
2024-08-07 11:00:00,74.62,74.81,74.62,74.78,82795.0,74.62,74.81,74.62,74.78,82795.0
2024-08-07 11:05:00,74.78,74.88,74.75,74.85,115018.0,74.78,74.88,74.75,74.85,115018.0
2024-08-07 11:10:00,74.86,74.99,74.76,74.92,664403.0,74.86,74.99,74.76,74.92,664403.0
2024-08-07 11:15:00,74.92,74.97,74.83,74.92,98118.0,74.92,74.97,74.83,74.92,98118.0
2024-08-07 11:20:00,74.93,75.09,74.91,75.08,124739.0,74.93,75.09,74.91,75.08,124739.0
2024-08-07 11:25:00,75.1,75.15,74.92,75.08,209402.0,75.1,75.15,74.92,75.08,209402.0
2024-08-07 11:30:00,75.08,75.15,75.03,75.09,216737.0,75.08,75.15,75.03,75.09,216737.0
2024-08-07 11:35:00,75.1,75.16,75.04,75.05,33227.0,75.1,75.16,75.04,75.05,33227.0
2024-08-07 11:40:00,75.04,75.04,74.88,74.89,44730.0,75.04,75.04,74.88,74.89,44730.0
2024-08-07 11:45:00,74.88,75.01,74.85,74.99,156008.0,74.88,75.01,74.85,74.99,156008.0
2024-08-07 11:50:00,74.98,75.06,74.98,75.04,79024.0,74.98,75.06,74.98,75.04,79024.0
2024-08-07 11:55:00,75.08,75.16,75.08,75.15,18260.0,75.08,75.16,75.08,75.15,18260.0
2024-08-07 12:00:00,75.13,75.17,74.84,74.85,34211.0,75.13,75.17,74.84,74.85,34211.0
2024-08-07 12:05:00,74.84,74.96,74.74,74.95,18161.0,74.84,74.96,74.74,74.95,18161.0
2024-08-07 12:10:00,74.92,74.92,74.77,74.79,29695.0,74.92,74.92,74.77,74.79,29695.0
2024-08-07 12:15:00,74.8,74.88,74.7,74.73,14937.0,74.8,74.88,74.7,74.73,14937.0
2024-08-07 12:20:00,74.75,74.88,74.75,74.86,15612.0,74.75,74.88,74.75,74.86,15612.0
2024-08-07 12:25:00,74.87,74.9,74.78,74.84,11498.0,74.87,74.9,74.78,74.84,11498.0
2024-08-07 12:30:00,74.83,74.94,74.8,74.83,14519.0,74.83,74.94,74.8,74.83,14519.0
2024-08-07 12:35:00,74.84,74.95,74.81,74.81,13556.0,74.84,74.95,74.81,74.81,13556.0
2024-08-07 12:40:00,74.82,74.83,74.71,74.73,48281.0,74.82,74.83,74.71,74.73,48281.0
2024-08-07 12:45:00,74.74,74.81,74.73,74.73,31191.0,74.74,74.81,74.73,74.73,31191.0
2024-08-07 12:50:00,74.72,74.81,74.62,74.62,40492.0,74.72,74.81,74.62,74.62,40492.0
2024-08-07 12:55:00,74.61,74.68,74.37,74.41,35206.0,74.61,74.68,74.37,74.41,35206.0
2024-08-07 13:00:00,74.4,74.52,74.4,74.45,17190.0,74.4,74.52,74.4,74.45,17190.0
2024-08-07 13:05:00,74.44,74.49,74.43,74.43,6237.0,74.44,74.49,74.43,74.43,6237.0
2024-08-07 13:10:00,74.44,74.55,74.43,74.51,39252.0,74.44,74.55,74.43,74.51,39252.0
2024-08-07 13:15:00,74.5,74.6,74.49,74.56,17724.0,74.5,74.6,74.49,74.56,17724.0
2024-08-07 13:20:00,74.59,74.65,74.49,74.56,25345.0,74.59,74.65,74.49,74.56,25345.0
2024-08-07 13:25:00,74.51,74.59,74.49,74.53,6608.0,74.51,74.59,74.49,74.53,6608.0
2024-08-07 13:30:00,74.52,74.61,74.48,74.54,24321.0,74.52,74.61,74.48,74.54,24321.0
2024-08-07 13:35:00,74.56,74.62,74.54,74.59,6959.0,74.56,74.62,74.54,74.59,6959.0
2024-08-07 13:40:00,74.58,74.67,74.58,74.65,62846.0,74.58,74.67,74.58,74.65,62846.0
2024-08-07 13:45:00,74.66,74.69,74.54,74.55,12637.0,74.66,74.69,74.54,74.55,12637.0
2024-08-07 13:50:00,74.55,74.58,74.47,74.54,12315.0,74.55,74.58,74.47,74.54,12315.0
2024-08-07 13:55:00,74.55,74.59,74.54,74.54,24997.0,74.55,74.59,74.54,74.54,24997.0
2024-08-07 14:00:00,74.54,74.56,74.45,74.47,9663.0,74.54,74.56,74.45,74.47,9663.0
2024-08-07 14:05:00,74.46,74.5,74.4,74.47,9891.0,74.46,74.5,74.4,74.47,9891.0
2024-08-07 14:10:00,74.46,74.65,74.46,74.65,17204.0,74.46,74.65,74.46,74.65,17204.0
2024-08-07 14:15:00,74.62,74.62,74.35,74.4,35096.0,74.62,74.62,74.35,74.4,35096.0
2024-08-07 14:20:00,74.39,74.6,74.38,74.54,35050.0,74.39,74.6,74.38,74.54,35050.0
2024-08-07 14:25:00,74.51,74.69,74.48,74.61,42771.0,74.51,74.69,74.48,74.61,42771.0
2024-08-07 14:30:00,74.61,74.67,74.55,74.57,37102.0,74.61,74.67,74.55,74.57,37102.0
2024-08-07 14:35:00,74.56,74.67,74.56,74.63,8709.0,74.56,74.67,74.56,74.63,8709.0
2024-08-07 14:40:00,74.64,74.75,74.62,74.66,36694.0,74.64,74.75,74.62,74.66,36694.0
2024-08-07 14:45:00,74.65,74.7,74.57,74.67,20543.0,74.65,74.7,74.57,74.67,20543.0
2024-08-07 14:50:00,74.63,74.64,74.55,74.57,9058.0,74.63,74.64,74.55,74.57,9058.0
2024-08-07 14:55:00,74.57,74.61,74.54,74.56,16584.0,74.57,74.61,74.54,74.56,16584.0
2024-08-07 15:00:00,74.57,74.59,74.51,74.58,23242.0,74.57,74.59,74.51,74.58,23242.0
2024-08-07 15:05:00,74.56,74.63,74.56,74.63,5583.0,74.56,74.63,74.56,74.63,5583.0
2024-08-07 15:10:00,74.64,74.71,74.64,74.66,18919.0,74.64,74.71,74.64,74.66,18919.0
2024-08-07 15:15:00,74.65,74.7,74.65,74.66,27170.0,74.65,74.7,74.65,74.66,27170.0
2024-08-07 15:20:00,74.67,74.72,74.63,74.65,25735.0,74.67,74.72,74.63,74.65,25735.0
2024-08-07 15:25:00,74.65,74.71,74.65,74.67,16579.0,74.65,74.71,74.65,74.67,16579.0
2024-08-07 15:30:00,74.67,74.69,74.62,74.68,15396.0,74.67,74.69,74.62,74.68,15396.0
2024-08-07 15:35:00,74.68,74.77,74.68,74.77,29465.0,74.68,74.77,74.68,74.77,29465.0
2024-08-07 15:40:00,74.76,74.86,74.75,74.77,29900.0,74.76,74.86,74.75,74.77,29900.0
2024-08-07 15:45:00,74.79,74.82,74.77,74.78,15757.0,74.79,74.82,74.77,74.78,15757.0
2024-08-07 15:50:00,74.79,74.8,74.74,74.77,82409.0,74.79,74.8,74.74,74.77,82409.0
2024-08-07 15:55:00,74.77,74.79,74.7,74.7,364080.0,74.77,74.79,74.7,74.7,364080.0
2024-08-08 09:30:00,74.53,74.66,74.49,74.66,18744.0,74.53,74.66,74.49,74.66,18744.0
2024-08-08 09:35:00,74.69,74.83,74.62,74.67,24997.0,74.69,74.83,74.62,74.67,24997.0
2024-08-08 09:40:00,74.65,74.7,74.52,74.56,16573.0,74.65,74.7,74.52,74.56,16573.0
2024-08-08 09:45:00,74.56,74.64,74.44,74.6,15749.0,74.56,74.64,74.44,74.6,15749.0
2024-08-08 09:50:00,74.61,74.69,74.57,74.69,12958.0,74.61,74.69,74.57,74.69,12958.0
2024-08-08 09:55:00,74.67,74.71,74.58,74.68,16056.0,74.67,74.71,74.58,74.68,16056.0
2024-08-08 10:00:00,74.7,74.82,74.59,74.76,15922.0,74.7,74.82,74.59,74.76,15922.0
2024-08-08 10:05:00,74.76,74.8,74.45,74.6,16276.0,74.76,74.8,74.45,74.6,16276.0
2024-08-08 10:10:00,74.59,74.66,74.52,74.58,12580.0,74.59,74.66,74.52,74.58,12580.0
2024-08-08 10:15:00,74.56,74.82,74.56,74.76,24689.0,74.56,74.82,74.56,74.76,24689.0
2024-08-08 10:20:00,74.76,74.88,74.73,74.88,36276.0,74.76,74.88,74.73,74.88,36276.0
2024-08-08 10:25:00,74.87,75.01,74.87,74.94,33379.0,74.87,75.01,74.87,74.94,33379.0
2024-08-08 10:30:00,74.96,75.09,74.93,75.06,108119.0,74.96,75.09,74.93,75.06,108119.0
2024-08-08 10:35:00,75.05,75.21,75.05,75.21,14795.0,75.05,75.21,75.05,75.21,14795.0
2024-08-08 10:40:00,75.2,75.41,75.16,75.36,29428.0,75.2,75.41,75.16,75.36,29428.0
2024-08-08 10:45:00,75.36,75.41,75.3,75.36,23051.0,75.36,75.41,75.3,75.36,23051.0
2024-08-08 10:50:00,75.35,75.43,75.31,75.35,50149.0,75.35,75.43,75.31,75.35,50149.0
2024-08-08 10:55:00,75.35,75.39,75.28,75.29,19677.0,75.35,75.39,75.28,75.29,19677.0
2024-08-08 11:00:00,75.3,75.4,75.07,75.1,29392.0,75.3,75.4,75.07,75.1,29392.0
2024-08-08 11:05:00,75.13,75.29,75.12,75.29,12229.0,75.13,75.29,75.12,75.29,12229.0
2024-08-08 11:10:00,75.31,75.42,75.3,75.38,20266.0,75.31,75.42,75.3,75.38,20266.0
2024-08-08 11:15:00,75.38,75.52,75.36,75.44,45949.0,75.38,75.52,75.36,75.44,45949.0
2024-08-08 11:20:00,75.47,75.5,75.29,75.34,19003.0,75.47,75.5,75.29,75.34,19003.0
2024-08-08 11:25:00,75.36,75.46,75.32,75.35,35711.0,75.36,75.46,75.32,75.35,35711.0
2024-08-08 11:30:00,75.37,75.43,75.34,75.43,9251.0,75.37,75.43,75.34,75.43,9251.0
2024-08-08 11:35:00,75.42,75.5,75.42,75.48,10737.0,75.42,75.5,75.42,75.48,10737.0
2024-08-08 11:40:00,75.49,75.49,75.42,75.44,5932.0,75.49,75.49,75.42,75.44,5932.0
2024-08-08 11:45:00,75.44,75.44,75.23,75.27,6989.0,75.44,75.44,75.23,75.27,6989.0
2024-08-08 11:50:00,75.28,75.35,75.28,75.32,5788.0,75.28,75.35,75.28,75.32,5788.0
2024-08-08 11:55:00,75.29,75.29,75.1,75.11,34228.0,75.29,75.29,75.1,75.11,34228.0
2024-08-08 12:00:00,75.13,75.18,75.05,75.15,16047.0,75.13,75.18,75.05,75.15,16047.0
2024-08-08 12:05:00,75.17,75.17,75.09,75.17,7752.0,75.17,75.17,75.09,75.17,7752.0
2024-08-08 12:10:00,75.26,75.42,75.24,75.34,37586.0,75.26,75.42,75.24,75.34,37586.0
2024-08-08 12:15:00,75.32,75.34,75.26,75.26,11884.0,75.32,75.34,75.26,75.26,11884.0
2024-08-08 12:20:00,75.27,75.41,75.27,75.41,10007.0,75.27,75.41,75.27,75.41,10007.0
2024-08-08 12:25:00,75.42,75.48,75.36,75.44,38411.0,75.42,75.48,75.36,75.44,38411.0
2024-08-08 12:30:00,75.43,75.53,75.41,75.51,39727.0,75.43,75.53,75.41,75.51,39727.0
2024-08-08 12:35:00,75.5,75.51,75.37,75.42,10442.0,75.5,75.51,75.37,75.42,10442.0
2024-08-08 12:40:00,75.41,75.41,75.33,75.36,9198.0,75.41,75.41,75.33,75.36,9198.0
2024-08-08 12:45:00,75.36,75.4,75.33,75.36,102240.0,75.36,75.4,75.33,75.36,102240.0
2024-08-08 12:50:00,75.36,75.43,75.36,75.39,29365.0,75.36,75.43,75.36,75.39,29365.0
2024-08-08 12:55:00,75.4,75.4,75.28,75.32,9046.0,75.4,75.4,75.28,75.32,9046.0
2024-08-08 13:00:00,75.35,75.42,75.32,75.36,10490.0,75.35,75.42,75.32,75.36,10490.0
2024-08-08 13:05:00,75.36,75.39,75.32,75.35,5287.0,75.36,75.39,75.32,75.35,5287.0
2024-08-08 13:10:00,75.38,75.45,75.38,75.4,3250.0,75.38,75.45,75.38,75.4,3250.0
2024-08-08 13:15:00,75.42,75.42,75.37,75.4,4653.0,75.42,75.42,75.37,75.4,4653.0
2024-08-08 13:20:00,75.41,75.47,75.37,75.38,4799.0,75.41,75.47,75.37,75.38,4799.0
2024-08-08 13:25:00,75.42,75.45,75.38,75.43,10110.0,75.42,75.45,75.38,75.43,10110.0
2024-08-08 13:30:00,75.45,75.53,75.44,75.53,68813.0,75.45,75.53,75.44,75.53,68813.0
2024-08-08 13:35:00,75.54,75.8,75.52,75.68,38813.0,75.54,75.8,75.52,75.68,38813.0
2024-08-08 13:40:00,75.7,75.75,75.62,75.63,5593.0,75.7,75.75,75.62,75.63,5593.0
2024-08-08 13:45:00,75.61,75.67,75.59,75.6,11048.0,75.61,75.67,75.59,75.6,11048.0
2024-08-08 13:50:00,75.6,75.75,75.6,75.69,23407.0,75.6,75.75,75.6,75.69,23407.0
2024-08-08 13:55:00,75.66,75.74,75.64,75.71,18657.0,75.66,75.74,75.64,75.71,18657.0
2024-08-08 14:00:00,75.71,75.74,75.62,75.64,5982.0,75.71,75.74,75.62,75.64,5982.0
2024-08-08 14:05:00,75.66,75.68,75.63,75.67,14578.0,75.66,75.68,75.63,75.67,14578.0
2024-08-08 14:10:00,75.66,75.71,75.59,75.71,10075.0,75.66,75.71,75.59,75.71,10075.0
2024-08-08 14:15:00,75.68,75.72,75.62,75.63,17790.0,75.68,75.72,75.62,75.63,17790.0
2024-08-08 14:20:00,75.65,75.69,75.61,75.68,9600.0,75.65,75.69,75.61,75.68,9600.0
2024-08-08 14:25:00,75.7,75.7,75.47,75.53,11348.0,75.7,75.7,75.47,75.53,11348.0
2024-08-08 14:30:00,75.52,75.52,75.41,75.44,12083.0,75.52,75.52,75.41,75.44,12083.0
2024-08-08 14:35:00,75.45,75.45,75.34,75.34,6533.0,75.45,75.45,75.34,75.34,6533.0
2024-08-08 14:40:00,75.31,75.43,75.28,75.42,47893.0,75.31,75.43,75.28,75.42,47893.0
2024-08-08 14:45:00,75.41,75.45,75.4,75.41,15636.0,75.41,75.45,75.4,75.41,15636.0
2024-08-08 14:50:00,75.4,75.43,75.38,75.41,140238.0,75.4,75.43,75.38,75.41,140238.0
2024-08-08 14:55:00,75.4,75.4,75.35,75.37,5150.0,75.4,75.4,75.35,75.37,5150.0
2024-08-08 15:00:00,75.37,75.37,75.27,75.32,17679.0,75.37,75.37,75.27,75.32,17679.0
2024-08-08 15:05:00,75.31,75.4,75.31,75.39,6472.0,75.31,75.4,75.31,75.39,6472.0
2024-08-08 15:10:00,75.38,75.42,75.36,75.37,26973.0,75.38,75.42,75.36,75.37,26973.0
2024-08-08 15:15:00,75.36,75.4,75.34,75.38,5864.0,75.36,75.4,75.34,75.38,5864.0
2024-08-08 15:20:00,75.38,75.42,75.33,75.36,10586.0,75.38,75.42,75.33,75.36,10586.0
2024-08-08 15:25:00,75.37,75.43,75.37,75.42,12955.0,75.37,75.43,75.37,75.42,12955.0
2024-08-08 15:30:00,75.42,75.42,75.35,75.36,17615.0,75.42,75.42,75.35,75.36,17615.0
2024-08-08 15:35:00,75.36,75.43,75.36,75.42,16929.0,75.36,75.43,75.36,75.42,16929.0
2024-08-08 15:40:00,75.4,75.4,75.36,75.37,12628.0,75.4,75.4,75.36,75.37,12628.0
2024-08-08 15:45:00,75.37,75.45,75.36,75.39,46824.0,75.37,75.45,75.36,75.39,46824.0
2024-08-08 15:50:00,75.39,75.43,75.37,75.37,156843.0,75.39,75.43,75.37,75.37,156843.0
2024-08-08 15:55:00,75.38,75.41,75.35,75.38,317470.0,75.38,75.41,75.35,75.38,317470.0
2024-08-09 09:30:00,75.67,75.7,75.58,75.58,15547.0,75.67,75.7,75.58,75.58,15547.0
2024-08-09 09:35:00,75.57,75.61,75.37,75.4,24908.0,75.57,75.61,75.37,75.4,24908.0
2024-08-09 09:40:00,75.43,75.47,75.29,75.34,24248.0,75.43,75.47,75.29,75.34,24248.0
2024-08-09 09:45:00,75.34,75.46,75.31,75.31,18311.0,75.34,75.46,75.31,75.31,18311.0
2024-08-09 09:50:00,75.33,75.5,75.33,75.45,10042.0,75.33,75.5,75.33,75.45,10042.0
2024-08-09 09:55:00,75.44,75.48,75.37,75.37,11399.0,75.44,75.48,75.37,75.37,11399.0
2024-08-09 10:00:00,75.35,75.47,75.25,75.46,20883.0,75.35,75.47,75.25,75.46,20883.0
2024-08-09 10:05:00,75.47,75.51,75.34,75.34,9579.0,75.47,75.51,75.34,75.34,9579.0
2024-08-09 10:10:00,75.35,75.66,75.34,75.54,27531.0,75.35,75.66,75.34,75.54,27531.0
2024-08-09 10:15:00,75.52,75.61,75.51,75.57,30960.0,75.52,75.61,75.51,75.57,30960.0
2024-08-09 10:20:00,75.6,75.71,75.52,75.67,15705.0,75.6,75.71,75.52,75.67,15705.0
2024-08-09 10:25:00,75.73,75.77,75.68,75.77,9627.0,75.73,75.77,75.68,75.77,9627.0
2024-08-09 10:30:00,75.73,75.85,75.73,75.81,14974.0,75.73,75.85,75.73,75.81,14974.0
2024-08-09 10:35:00,75.8,75.89,75.79,75.83,24759.0,75.8,75.89,75.79,75.83,24759.0
2024-08-09 10:40:00,75.83,75.89,75.83,75.89,10711.0,75.83,75.89,75.83,75.89,10711.0
2024-08-09 10:45:00,75.89,75.94,75.77,75.77,27247.0,75.89,75.94,75.77,75.77,27247.0
2024-08-09 10:50:00,75.79,75.92,75.79,75.89,17153.0,75.79,75.92,75.79,75.89,17153.0
2024-08-09 10:55:00,75.93,76.03,75.93,75.96,17883.0,75.93,76.03,75.93,75.96,17883.0
2024-08-09 11:00:00,75.96,76.11,75.89,75.9,28449.0,75.96,76.11,75.89,75.9,28449.0
2024-08-09 11:05:00,75.9,75.97,75.79,75.85,13362.0,75.9,75.97,75.79,75.85,13362.0
2024-08-09 11:10:00,75.85,75.85,75.75,75.75,25288.0,75.85,75.85,75.75,75.75,25288.0
2024-08-09 11:15:00,75.73,75.91,75.68,75.87,69234.0,75.73,75.91,75.68,75.87,69234.0
2024-08-09 11:20:00,75.93,75.96,75.87,75.89,4644.0,75.93,75.96,75.87,75.89,4644.0
2024-08-09 11:25:00,75.91,76.03,75.84,75.84,52815.0,75.91,76.03,75.84,75.84,52815.0
2024-08-09 11:30:00,75.87,75.95,75.79,75.79,39392.0,75.87,75.95,75.79,75.79,39392.0
2024-08-09 11:35:00,75.83,75.96,75.82,75.96,17283.0,75.83,75.96,75.82,75.96,17283.0
2024-08-09 11:40:00,75.94,75.99,75.92,75.99,5707.0,75.94,75.99,75.92,75.99,5707.0
2024-08-09 11:45:00,75.99,76.09,75.96,76.06,13342.0,75.99,76.09,75.96,76.06,13342.0
2024-08-09 11:50:00,76.07,76.1,76.04,76.05,6195.0,76.07,76.1,76.04,76.05,6195.0
2024-08-09 11:55:00,76.04,76.07,75.96,76.01,8274.0,76.04,76.07,75.96,76.01,8274.0
2024-08-09 12:00:00,75.99,76.04,75.98,76.0,4930.0,75.99,76.04,75.98,76.0,4930.0
2024-08-09 12:05:00,76.01,76.01,75.88,75.97,26030.0,76.01,76.01,75.88,75.97,26030.0
2024-08-09 12:10:00,75.99,76.15,75.99,76.12,23409.0,75.99,76.15,75.99,76.12,23409.0
2024-08-09 12:15:00,76.11,76.11,76.04,76.07,3928.0,76.11,76.11,76.04,76.07,3928.0
2024-08-09 12:20:00,76.08,76.19,76.07,76.17,55017.0,76.08,76.19,76.07,76.17,55017.0
2024-08-09 12:25:00,76.18,76.25,76.15,76.18,144965.0,76.18,76.25,76.15,76.18,144965.0
2024-08-09 12:30:00,76.17,76.24,76.15,76.18,16138.0,76.17,76.24,76.15,76.18,16138.0
2024-08-09 12:35:00,76.19,76.24,76.16,76.22,10843.0,76.19,76.24,76.16,76.22,10843.0
2024-08-09 12:40:00,76.22,76.3,76.21,76.29,13870.0,76.22,76.3,76.21,76.29,13870.0
2024-08-09 12:45:00,76.29,76.34,76.26,76.28,19529.0,76.29,76.34,76.26,76.28,19529.0
2024-08-09 12:50:00,76.28,76.34,76.18,76.18,17724.0,76.28,76.34,76.18,76.18,17724.0
2024-08-09 12:55:00,76.19,76.26,76.17,76.26,1842.0,76.19,76.26,76.17,76.26,1842.0
2024-08-09 13:00:00,76.25,76.28,76.2,76.27,18958.0,76.25,76.28,76.2,76.27,18958.0
2024-08-09 13:05:00,76.3,76.3,76.2,76.21,53337.0,76.3,76.3,76.2,76.21,53337.0
2024-08-09 13:10:00,76.24,76.26,76.16,76.16,4818.0,76.24,76.26,76.16,76.16,4818.0
2024-08-09 13:15:00,76.15,76.15,76.06,76.14,14572.0,76.15,76.15,76.06,76.14,14572.0
2024-08-09 13:20:00,76.14,76.18,76.13,76.14,11020.0,76.14,76.18,76.13,76.14,11020.0
2024-08-09 13:25:00,76.13,76.17,76.06,76.16,6719.0,76.13,76.17,76.06,76.16,6719.0
2024-08-09 13:30:00,76.16,76.18,76.1,76.11,5767.0,76.16,76.18,76.1,76.11,5767.0
2024-08-09 13:35:00,76.12,76.12,75.97,76.0,10808.0,76.12,76.12,75.97,76.0,10808.0
2024-08-09 13:40:00,75.99,76.04,75.91,75.91,109115.0,75.99,76.04,75.91,75.91,109115.0
2024-08-09 13:45:00,75.94,75.99,75.93,75.99,25841.0,75.94,75.99,75.93,75.99,25841.0
2024-08-09 13:50:00,75.98,76.04,75.98,75.98,13210.0,75.98,76.04,75.98,75.98,13210.0
2024-08-09 13:55:00,75.99,76.01,75.94,75.98,14968.0,75.99,76.01,75.94,75.98,14968.0
2024-08-09 14:00:00,76.01,76.05,75.85,75.85,10308.0,76.01,76.05,75.85,75.85,10308.0
2024-08-09 14:05:00,75.86,76.04,75.84,76.03,17487.0,75.86,76.04,75.84,76.03,17487.0
2024-08-09 14:10:00,76.02,76.04,75.98,76.0,8495.0,76.02,76.04,75.98,76.0,8495.0
2024-08-09 14:15:00,76.03,76.12,76.03,76.1,25026.0,76.03,76.12,76.03,76.1,25026.0
2024-08-09 14:20:00,76.12,76.18,76.07,76.15,14869.0,76.12,76.18,76.07,76.15,14869.0
2024-08-09 14:25:00,76.16,76.28,76.1,76.13,43691.0,76.16,76.28,76.1,76.13,43691.0
2024-08-09 14:30:00,76.12,76.13,75.81,75.83,69696.0,76.12,76.13,75.81,75.83,69696.0
2024-08-09 14:35:00,75.83,75.94,75.82,75.92,12305.0,75.83,75.94,75.82,75.92,12305.0
2024-08-09 14:40:00,75.94,76.09,75.94,76.05,13456.0,75.94,76.09,75.94,76.05,13456.0
2024-08-09 14:45:00,76.06,76.11,76.05,76.06,8046.0,76.06,76.11,76.05,76.06,8046.0
2024-08-09 14:50:00,76.07,76.09,76.03,76.05,33132.0,76.07,76.09,76.03,76.05,33132.0
2024-08-09 14:55:00,76.07,76.1,76.04,76.07,10372.0,76.07,76.1,76.04,76.07,10372.0
2024-08-09 15:00:00,76.07,76.12,76.05,76.11,56350.0,76.07,76.12,76.05,76.11,56350.0
2024-08-09 15:05:00,76.11,76.11,76.01,76.07,15076.0,76.11,76.11,76.01,76.07,15076.0
2024-08-09 15:10:00,76.09,76.1,76.04,76.08,4723.0,76.09,76.1,76.04,76.08,4723.0
2024-08-09 15:15:00,76.05,76.12,76.05,76.11,12486.0,76.05,76.12,76.05,76.11,12486.0
2024-08-09 15:20:00,76.12,76.19,76.11,76.17,11362.0,76.12,76.19,76.11,76.17,11362.0
2024-08-09 15:25:00,76.14,76.2,76.14,76.2,4530.0,76.14,76.2,76.14,76.2,4530.0
2024-08-09 15:30:00,76.19,76.28,76.18,76.25,22860.0,76.19,76.28,76.18,76.25,22860.0
2024-08-09 15:35:00,76.25,76.28,76.23,76.25,3496.0,76.25,76.28,76.23,76.25,3496.0
2024-08-09 15:40:00,76.25,76.33,76.25,76.31,91420.0,76.25,76.33,76.25,76.31,91420.0
2024-08-09 15:45:00,76.31,76.35,76.31,76.33,33734.0,76.31,76.35,76.31,76.33,33734.0
2024-08-09 15:50:00,76.33,76.35,76.28,76.29,81736.0,76.33,76.35,76.28,76.29,81736.0
2024-08-09 15:55:00,76.29,76.29,76.21,76.23,317471.0,76.29,76.29,76.21,76.23,317471.0
2024-08-12 09:30:00,77.19,77.45,77.15,77.42,33938.0,77.19,77.45,77.15,77.42,33938.0
2024-08-12 09:35:00,77.42,77.45,77.36,77.38,29196.0,77.42,77.45,77.36,77.38,29196.0
2024-08-12 09:40:00,77.39,77.41,77.32,77.32,72261.0,77.39,77.41,77.32,77.32,72261.0
2024-08-12 09:45:00,77.33,77.35,77.14,77.14,8435.0,77.33,77.35,77.14,77.14,8435.0
2024-08-12 09:50:00,77.18,77.32,77.18,77.32,10808.0,77.18,77.32,77.18,77.32,10808.0
2024-08-12 09:55:00,77.33,77.34,77.15,77.18,12768.0,77.33,77.34,77.15,77.18,12768.0
2024-08-12 10:00:00,77.2,77.27,77.17,77.17,15231.0,77.2,77.27,77.17,77.17,15231.0
2024-08-12 10:05:00,77.19,77.24,77.13,77.23,37160.0,77.19,77.24,77.13,77.23,37160.0
2024-08-12 10:10:00,77.31,77.32,77.2,77.27,5800.0,77.31,77.32,77.2,77.27,5800.0
2024-08-12 10:15:00,77.23,77.23,77.03,77.07,21018.0,77.23,77.23,77.03,77.07,21018.0
2024-08-12 10:20:00,77.07,77.07,76.93,77.0,30872.0,77.07,77.07,76.93,77.0,30872.0
2024-08-12 10:25:00,77.04,77.12,77.02,77.12,10200.0,77.04,77.12,77.02,77.12,10200.0
2024-08-12 10:30:00,77.17,77.23,77.13,77.19,39098.0,77.17,77.23,77.13,77.19,39098.0
2024-08-12 10:35:00,77.2,77.28,77.18,77.21,8263.0,77.2,77.28,77.18,77.21,8263.0
2024-08-12 10:40:00,77.25,77.3,77.22,77.27,7790.0,77.25,77.3,77.22,77.27,7790.0
2024-08-12 10:45:00,77.26,77.4,77.19,77.37,14001.0,77.26,77.4,77.19,77.37,14001.0
2024-08-12 10:50:00,77.38,77.54,77.35,77.5,66433.0,77.38,77.54,77.35,77.5,66433.0
2024-08-12 10:55:00,77.51,77.57,77.48,77.54,74842.0,77.51,77.57,77.48,77.54,74842.0
2024-08-12 11:00:00,77.54,77.57,77.47,77.53,64760.0,77.54,77.57,77.47,77.53,64760.0
2024-08-12 11:05:00,77.53,77.54,77.46,77.54,10066.0,77.53,77.54,77.46,77.54,10066.0
2024-08-12 11:10:00,77.55,77.6,77.54,77.54,48971.0,77.55,77.6,77.54,77.54,48971.0
2024-08-12 11:15:00,77.55,77.58,77.49,77.53,32708.0,77.55,77.58,77.49,77.53,32708.0
2024-08-12 11:20:00,77.46,77.54,77.38,77.44,40971.0,77.46,77.54,77.38,77.44,40971.0
2024-08-12 11:25:00,77.44,77.58,77.41,77.55,22535.0,77.44,77.58,77.41,77.55,22535.0
2024-08-12 11:30:00,77.57,77.75,77.56,77.74,145757.0,77.57,77.75,77.56,77.74,145757.0
2024-08-12 11:35:00,77.75,77.84,77.7,77.84,64794.0,77.75,77.84,77.7,77.84,64794.0
2024-08-12 11:40:00,77.85,77.85,77.73,77.81,11906.0,77.85,77.85,77.73,77.81,11906.0
2024-08-12 11:45:00,77.81,77.83,77.73,77.82,65198.0,77.81,77.83,77.73,77.82,65198.0
2024-08-12 11:50:00,77.82,77.9,77.79,77.9,14563.0,77.82,77.9,77.79,77.9,14563.0
2024-08-12 11:55:00,77.92,78.0,77.88,77.95,8480.0,77.92,78.0,77.88,77.95,8480.0
2024-08-12 12:00:00,77.93,77.96,77.84,77.94,12080.0,77.93,77.96,77.84,77.94,12080.0
2024-08-12 12:05:00,77.93,77.98,77.88,77.97,22461.0,77.93,77.98,77.88,77.97,22461.0
2024-08-12 12:10:00,77.93,77.99,77.92,77.96,54149.0,77.93,77.99,77.92,77.96,54149.0
2024-08-12 12:15:00,77.96,78.04,77.95,78.03,33117.0,77.96,78.04,77.95,78.03,33117.0
2024-08-12 12:20:00,78.03,78.06,78.0,78.05,23089.0,78.03,78.06,78.0,78.05,23089.0
2024-08-12 12:25:00,78.06,78.08,78.02,78.04,19434.0,78.06,78.08,78.02,78.04,19434.0
2024-08-12 12:30:00,78.05,78.1,78.02,78.1,23581.0,78.05,78.1,78.02,78.1,23581.0
2024-08-12 12:35:00,78.11,78.17,78.08,78.14,51168.0,78.11,78.17,78.08,78.14,51168.0
2024-08-12 12:40:00,78.14,78.22,78.14,78.2,26841.0,78.14,78.22,78.14,78.2,26841.0
2024-08-12 12:45:00,78.19,78.21,78.13,78.16,19119.0,78.19,78.21,78.13,78.16,19119.0
2024-08-12 12:50:00,78.16,78.21,78.1,78.21,80214.0,78.16,78.21,78.1,78.21,80214.0
2024-08-12 12:55:00,78.21,78.26,78.18,78.24,200241.0,78.21,78.26,78.18,78.24,200241.0
2024-08-12 13:00:00,78.24,78.26,78.19,78.21,108260.0,78.24,78.26,78.19,78.21,108260.0
2024-08-12 13:05:00,78.2,78.24,78.14,78.2,68242.0,78.2,78.24,78.14,78.2,68242.0
2024-08-12 13:10:00,78.19,78.27,78.19,78.27,67673.0,78.19,78.27,78.19,78.27,67673.0
2024-08-12 13:15:00,78.26,78.31,78.24,78.29,56682.0,78.26,78.31,78.24,78.29,56682.0
2024-08-12 13:20:00,78.29,78.3,78.26,78.27,18217.0,78.29,78.3,78.26,78.27,18217.0
2024-08-12 13:25:00,78.27,78.3,78.26,78.29,19060.0,78.27,78.3,78.26,78.29,19060.0
2024-08-12 13:30:00,78.28,78.33,78.28,78.33,14149.0,78.28,78.33,78.28,78.33,14149.0
2024-08-12 13:35:00,78.33,78.38,78.33,78.37,14765.0,78.33,78.38,78.33,78.37,14765.0
2024-08-12 13:40:00,78.38,78.4,78.35,78.39,22713.0,78.38,78.4,78.35,78.39,22713.0
2024-08-12 13:45:00,78.39,78.64,78.37,78.57,65053.0,78.39,78.64,78.37,78.57,65053.0
2024-08-12 13:50:00,78.57,78.63,78.51,78.6,47643.0,78.57,78.63,78.51,78.6,47643.0
2024-08-12 13:55:00,78.59,78.66,78.55,78.65,30890.0,78.59,78.66,78.55,78.65,30890.0
2024-08-12 14:00:00,78.62,78.66,78.57,78.66,26650.0,78.62,78.66,78.57,78.66,26650.0
2024-08-12 14:05:00,78.66,78.74,78.65,78.68,19642.0,78.66,78.74,78.65,78.68,19642.0
2024-08-12 14:10:00,78.68,78.75,78.64,78.75,26775.0,78.68,78.75,78.64,78.75,26775.0
2024-08-12 14:15:00,78.74,78.74,78.67,78.68,16368.0,78.74,78.74,78.67,78.68,16368.0
2024-08-12 14:20:00,78.67,79.17,78.57,79.08,66839.0,78.67,79.17,78.57,79.08,66839.0
2024-08-12 14:25:00,79.03,79.15,78.97,79.07,32865.0,79.03,79.15,78.97,79.07,32865.0
2024-08-12 14:30:00,79.03,79.06,78.66,78.67,63145.0,79.03,79.06,78.66,78.67,63145.0
2024-08-12 14:35:00,78.67,78.84,78.67,78.81,16393.0,78.67,78.84,78.67,78.81,16393.0
2024-08-12 14:40:00,78.79,78.91,78.75,78.91,21398.0,78.79,78.91,78.75,78.91,21398.0
2024-08-12 14:45:00,78.91,78.93,78.83,78.87,39060.0,78.91,78.93,78.83,78.87,39060.0
2024-08-12 14:50:00,78.88,78.92,78.84,78.84,11569.0,78.88,78.92,78.84,78.84,11569.0
2024-08-12 14:55:00,78.84,78.96,78.83,78.94,10959.0,78.84,78.96,78.83,78.94,10959.0
2024-08-12 15:00:00,78.92,78.93,78.9,78.91,8975.0,78.92,78.93,78.9,78.91,8975.0
2024-08-12 15:05:00,78.92,78.92,78.8,78.81,33066.0,78.92,78.92,78.8,78.81,33066.0
2024-08-12 15:10:00,78.8,78.85,78.79,78.85,14738.0,78.8,78.85,78.79,78.85,14738.0
2024-08-12 15:15:00,78.86,78.86,78.82,78.86,9022.0,78.86,78.86,78.82,78.86,9022.0
2024-08-12 15:20:00,78.87,78.89,78.8,78.83,19141.0,78.87,78.89,78.8,78.83,19141.0
2024-08-12 15:25:00,78.85,78.87,78.82,78.87,7538.0,78.85,78.87,78.82,78.87,7538.0
2024-08-12 15:30:00,78.85,78.92,78.83,78.87,15254.0,78.85,78.92,78.83,78.87,15254.0
2024-08-12 15:35:00,78.86,78.87,78.79,78.82,36796.0,78.86,78.87,78.79,78.82,36796.0
2024-08-12 15:40:00,78.82,78.83,78.75,78.75,78233.0,78.82,78.83,78.75,78.75,78233.0
2024-08-12 15:45:00,78.75,78.76,78.65,78.66,67075.0,78.75,78.76,78.65,78.66,67075.0
2024-08-12 15:50:00,78.66,78.71,78.65,78.7,180068.0,78.66,78.71,78.65,78.7,180068.0
2024-08-12 15:55:00,78.69,78.71,78.38,78.66,541991.0,78.69,78.71,78.38,78.66,541991.0
2024-08-13 09:30:00,78.38,78.46,78.34,78.37,69723.0,78.38,78.46,78.34,78.37,69723.0
2024-08-13 09:35:00,78.37,78.42,78.26,78.3,23819.0,78.37,78.42,78.26,78.3,23819.0
2024-08-13 09:40:00,78.33,78.4,78.25,78.29,19457.0,78.33,78.4,78.25,78.29,19457.0
2024-08-13 09:45:00,78.36,78.39,78.2,78.2,12329.0,78.36,78.39,78.2,78.2,12329.0
2024-08-13 09:50:00,78.23,78.25,78.12,78.12,27752.0,78.23,78.25,78.12,78.12,27752.0
2024-08-13 09:55:00,78.13,78.29,78.13,78.28,10528.0,78.13,78.29,78.13,78.28,10528.0
2024-08-13 10:00:00,78.26,78.35,78.05,78.05,45975.0,78.26,78.35,78.05,78.05,45975.0
2024-08-13 10:05:00,78.06,78.09,77.98,78.0,43028.0,78.06,78.09,77.98,78.0,43028.0
2024-08-13 10:10:00,78.0,78.05,77.84,78.03,26032.0,78.0,78.05,77.84,78.03,26032.0
2024-08-13 10:15:00,78.08,78.15,77.99,78.06,36331.0,78.08,78.15,77.99,78.06,36331.0
2024-08-13 10:20:00,78.06,78.07,77.81,77.82,28197.0,78.06,78.07,77.81,77.82,28197.0
2024-08-13 10:25:00,77.84,77.92,77.75,77.83,25219.0,77.84,77.92,77.75,77.83,25219.0
2024-08-13 10:30:00,77.81,77.86,77.74,77.76,53041.0,77.81,77.86,77.74,77.76,53041.0
2024-08-13 10:35:00,77.76,77.9,77.75,77.87,10987.0,77.76,77.9,77.75,77.87,10987.0
2024-08-13 10:40:00,77.92,78.01,77.86,78.01,36824.0,77.92,78.01,77.86,78.01,36824.0
2024-08-13 10:45:00,78.01,78.08,77.95,78.04,31258.0,78.01,78.08,77.95,78.04,31258.0
2024-08-13 10:50:00,78.03,78.08,77.98,78.01,17270.0,78.03,78.08,77.98,78.01,17270.0
2024-08-13 10:55:00,78.03,78.03,77.96,78.0,10782.0,78.03,78.03,77.96,78.0,10782.0
2024-08-13 11:00:00,78.03,78.03,77.89,77.94,13160.0,78.03,78.03,77.89,77.94,13160.0
2024-08-13 11:05:00,77.93,77.93,77.74,77.74,5736.0,77.93,77.93,77.74,77.74,5736.0
2024-08-13 11:10:00,77.74,77.77,77.58,77.71,49938.0,77.74,77.77,77.58,77.71,49938.0
2024-08-13 11:15:00,77.71,77.77,77.66,77.7,14881.0,77.71,77.77,77.66,77.7,14881.0
2024-08-13 11:20:00,77.73,77.85,77.66,77.67,26670.0,77.73,77.85,77.66,77.67,26670.0
2024-08-13 11:25:00,77.66,77.66,77.49,77.53,58484.0,77.66,77.66,77.49,77.53,58484.0
2024-08-13 11:30:00,77.53,77.65,77.48,77.63,30817.0,77.53,77.65,77.48,77.63,30817.0
2024-08-13 11:35:00,77.61,77.63,77.55,77.62,6024.0,77.61,77.63,77.55,77.62,6024.0
2024-08-13 11:40:00,77.62,77.69,77.61,77.69,7689.0,77.62,77.69,77.61,77.69,7689.0
2024-08-13 11:45:00,77.67,77.7,77.61,77.66,8084.0,77.67,77.7,77.61,77.66,8084.0
2024-08-13 11:50:00,77.68,77.71,77.63,77.7,10597.0,77.68,77.71,77.63,77.7,10597.0
2024-08-13 11:55:00,77.7,77.7,77.55,77.56,17058.0,77.7,77.7,77.55,77.56,17058.0
2024-08-13 12:00:00,77.58,77.58,77.43,77.43,29286.0,77.58,77.58,77.43,77.43,29286.0
2024-08-13 12:05:00,77.43,77.43,77.33,77.38,33375.0,77.43,77.43,77.33,77.38,33375.0
2024-08-13 12:10:00,77.39,77.42,77.35,77.38,6533.0,77.39,77.42,77.35,77.38,6533.0
2024-08-13 12:15:00,77.4,77.54,77.4,77.53,19597.0,77.4,77.54,77.4,77.53,19597.0
2024-08-13 12:20:00,77.55,77.66,77.51,77.66,21487.0,77.55,77.66,77.51,77.66,21487.0
2024-08-13 12:25:00,77.65,77.65,77.52,77.53,71141.0,77.65,77.65,77.52,77.53,71141.0
2024-08-13 12:30:00,77.51,77.66,77.51,77.66,13685.0,77.51,77.66,77.51,77.66,13685.0
2024-08-13 12:35:00,77.67,77.73,77.63,77.65,6483.0,77.67,77.73,77.63,77.65,6483.0
2024-08-13 12:40:00,77.64,77.74,77.61,77.73,17102.0,77.64,77.74,77.61,77.73,17102.0
2024-08-13 12:45:00,77.73,77.73,77.62,77.62,13259.0,77.73,77.73,77.62,77.62,13259.0
2024-08-13 12:50:00,77.63,77.68,77.62,77.64,12556.0,77.63,77.68,77.62,77.64,12556.0
2024-08-13 12:55:00,77.68,77.71,77.63,77.68,7035.0,77.68,77.71,77.63,77.68,7035.0
2024-08-13 13:00:00,77.72,77.75,77.68,77.75,17800.0,77.72,77.75,77.68,77.75,17800.0
2024-08-13 13:05:00,77.76,77.79,77.58,77.58,14812.0,77.76,77.79,77.58,77.58,14812.0
2024-08-13 13:10:00,77.53,77.53,77.4,77.42,6946.0,77.53,77.53,77.4,77.42,6946.0
2024-08-13 13:15:00,77.44,77.48,77.41,77.44,4348.0,77.44,77.48,77.41,77.44,4348.0
2024-08-13 13:20:00,77.44,77.58,77.44,77.58,15385.0,77.44,77.58,77.44,77.58,15385.0
2024-08-13 13:25:00,77.59,77.59,77.47,77.48,2817.0,77.59,77.59,77.47,77.48,2817.0
2024-08-13 13:30:00,77.49,77.54,77.43,77.52,40304.0,77.49,77.54,77.43,77.52,40304.0
2024-08-13 13:35:00,77.53,77.58,77.52,77.55,19579.0,77.53,77.58,77.52,77.55,19579.0
2024-08-13 13:40:00,77.54,77.59,77.53,77.59,19548.0,77.54,77.59,77.53,77.59,19548.0
2024-08-13 13:45:00,77.59,77.65,77.58,77.64,6580.0,77.59,77.65,77.58,77.64,6580.0
2024-08-13 13:50:00,77.65,77.68,77.64,77.67,3560.0,77.65,77.68,77.64,77.67,3560.0
2024-08-13 13:55:00,77.66,77.67,77.59,77.6,9917.0,77.66,77.67,77.59,77.6,9917.0
2024-08-13 14:00:00,77.61,77.64,77.43,77.43,10099.0,77.61,77.64,77.43,77.43,10099.0
2024-08-13 14:05:00,77.42,77.55,77.39,77.55,5895.0,77.42,77.55,77.39,77.55,5895.0
2024-08-13 14:10:00,77.57,77.62,77.51,77.57,12589.0,77.57,77.62,77.51,77.57,12589.0
2024-08-13 14:15:00,77.54,77.57,77.42,77.47,13418.0,77.54,77.57,77.42,77.47,13418.0
2024-08-13 14:20:00,77.48,77.59,77.46,77.54,10475.0,77.48,77.59,77.46,77.54,10475.0
2024-08-13 14:25:00,77.51,77.54,77.39,77.5,10268.0,77.51,77.54,77.39,77.5,10268.0
2024-08-13 14:30:00,77.47,77.51,77.46,77.49,2533.0,77.47,77.51,77.46,77.49,2533.0
2024-08-13 14:35:00,77.5,77.58,77.5,77.58,6666.0,77.5,77.58,77.5,77.58,6666.0
2024-08-13 14:40:00,77.58,77.58,77.51,77.51,1257.0,77.58,77.58,77.51,77.51,1257.0
2024-08-13 14:45:00,77.51,77.52,77.51,77.51,1787.0,77.51,77.52,77.51,77.51,1787.0
2024-08-13 14:50:00,77.51,77.52,77.46,77.46,11590.0,77.51,77.52,77.46,77.46,11590.0
2024-08-13 14:55:00,77.45,77.46,77.44,77.46,1845.0,77.45,77.46,77.44,77.46,1845.0
2024-08-13 15:00:00,77.45,77.45,77.41,77.41,7260.0,77.45,77.45,77.41,77.41,7260.0
2024-08-13 15:05:00,77.46,77.46,77.41,77.41,1550.0,77.46,77.46,77.41,77.41,1550.0
2024-08-13 15:10:00,77.42,77.43,77.38,77.39,22722.0,77.42,77.43,77.38,77.39,22722.0
2024-08-13 15:15:00,77.38,77.39,77.31,77.34,132440.0,77.38,77.39,77.31,77.34,132440.0
2024-08-13 15:20:00,77.34,77.37,77.33,77.36,55574.0,77.34,77.37,77.33,77.36,55574.0
2024-08-13 15:25:00,77.37,77.4,77.36,77.4,23653.0,77.37,77.4,77.36,77.4,23653.0
2024-08-13 15:30:00,77.41,77.44,77.38,77.38,46267.0,77.41,77.44,77.38,77.38,46267.0
2024-08-13 15:35:00,77.38,77.41,77.37,77.41,28480.0,77.38,77.41,77.37,77.41,28480.0
2024-08-13 15:40:00,77.42,77.54,77.42,77.54,30940.0,77.42,77.54,77.42,77.54,30940.0
2024-08-13 15:45:00,77.54,77.59,77.51,77.57,43607.0,77.54,77.59,77.51,77.57,43607.0
2024-08-13 15:50:00,77.58,77.61,77.56,77.59,39480.0,77.58,77.61,77.56,77.59,39480.0
2024-08-13 15:55:00,77.59,77.63,77.58,77.62,75499.0,77.59,77.63,77.58,77.62,75499.0
2024-08-14 09:30:00,77.6,77.61,77.44,77.53,32929.0,77.6,77.61,77.44,77.53,32929.0
2024-08-14 09:35:00,77.52,77.63,77.52,77.63,7123.0,77.52,77.63,77.52,77.63,7123.0
2024-08-14 09:40:00,77.64,77.75,77.64,77.65,7583.0,77.64,77.75,77.64,77.65,7583.0
2024-08-14 09:45:00,77.65,77.68,77.59,77.63,4200.0,77.65,77.68,77.59,77.63,4200.0
2024-08-14 09:50:00,77.65,77.68,77.56,77.59,6314.0,77.65,77.68,77.56,77.59,6314.0
2024-08-14 09:55:00,77.63,77.63,77.47,77.48,2220.0,77.63,77.63,77.47,77.48,2220.0
2024-08-14 10:00:00,77.47,77.47,77.24,77.32,17899.0,77.47,77.47,77.24,77.32,17899.0
2024-08-14 10:05:00,77.35,77.44,77.32,77.35,12955.0,77.35,77.44,77.32,77.35,12955.0
2024-08-14 10:10:00,77.36,77.4,77.31,77.35,5606.0,77.36,77.4,77.31,77.35,5606.0
2024-08-14 10:15:00,77.36,77.39,77.32,77.38,51906.0,77.36,77.39,77.32,77.38,51906.0
2024-08-14 10:20:00,77.37,77.41,77.29,77.29,4918.0,77.37,77.41,77.29,77.29,4918.0
2024-08-14 10:25:00,77.33,77.38,77.26,77.37,10986.0,77.33,77.38,77.26,77.37,10986.0
2024-08-14 10:30:00,77.33,77.33,76.96,76.97,65565.0,77.33,77.33,76.96,76.97,65565.0
2024-08-14 10:35:00,76.98,77.32,76.95,77.2,32355.0,76.98,77.32,76.95,77.2,32355.0
2024-08-14 10:40:00,77.18,77.18,77.05,77.14,15663.0,77.18,77.18,77.05,77.14,15663.0
2024-08-14 10:45:00,77.14,77.17,76.94,77.14,19769.0,77.14,77.17,76.94,77.14,19769.0
2024-08-14 10:50:00,77.09,77.13,76.88,76.89,20412.0,77.09,77.13,76.88,76.89,20412.0
2024-08-14 10:55:00,76.9,76.99,76.89,76.9,16334.0,76.9,76.99,76.89,76.9,16334.0
2024-08-14 11:00:00,76.89,77.1,76.85,77.1,24591.0,76.89,77.1,76.85,77.1,24591.0
2024-08-14 11:05:00,77.12,77.12,76.88,76.9,9638.0,77.12,77.12,76.88,76.9,9638.0
2024-08-14 11:10:00,76.92,76.97,76.76,76.76,28305.0,76.92,76.97,76.76,76.76,28305.0
2024-08-14 11:15:00,76.71,76.72,76.6,76.64,39052.0,76.71,76.72,76.6,76.64,39052.0
2024-08-14 11:20:00,76.66,76.8,76.66,76.72,39468.0,76.66,76.8,76.66,76.72,39468.0
2024-08-14 11:25:00,76.77,76.85,76.69,76.84,30830.0,76.77,76.85,76.69,76.84,30830.0
2024-08-14 11:30:00,76.84,77.07,76.82,77.07,32760.0,76.84,77.07,76.82,77.07,32760.0
2024-08-14 11:35:00,77.01,77.12,76.95,77.03,10708.0,77.01,77.12,76.95,77.03,10708.0
2024-08-14 11:40:00,77.02,77.04,76.95,77.03,18786.0,77.02,77.04,76.95,77.03,18786.0
2024-08-14 11:45:00,77.01,77.19,77.01,77.14,20699.0,77.01,77.19,77.01,77.14,20699.0
2024-08-14 11:50:00,77.13,77.17,77.07,77.13,19341.0,77.13,77.17,77.07,77.13,19341.0
2024-08-14 11:55:00,77.15,77.15,77.06,77.06,3961.0,77.15,77.15,77.06,77.06,3961.0
2024-08-14 12:00:00,77.02,77.07,76.98,76.98,9031.0,77.02,77.07,76.98,76.98,9031.0
2024-08-14 12:05:00,77.01,77.03,76.97,77.01,12513.0,77.01,77.03,76.97,77.01,12513.0
2024-08-14 12:10:00,77.02,77.13,77.02,77.07,8564.0,77.02,77.13,77.02,77.07,8564.0
2024-08-14 12:15:00,77.06,77.06,76.94,76.94,2867.0,77.06,77.06,76.94,76.94,2867.0
2024-08-14 12:20:00,76.93,76.96,76.8,76.81,16246.0,76.93,76.96,76.8,76.81,16246.0
2024-08-14 12:25:00,76.82,76.88,76.78,76.78,4983.0,76.82,76.88,76.78,76.78,4983.0
2024-08-14 12:30:00,76.77,76.84,76.74,76.84,1450.0,76.77,76.84,76.74,76.84,1450.0
2024-08-14 12:35:00,76.83,76.91,76.82,76.91,2849.0,76.83,76.91,76.82,76.91,2849.0
2024-08-14 12:40:00,76.93,77.02,76.93,76.94,5344.0,76.93,77.02,76.93,76.94,5344.0
2024-08-14 12:45:00,76.96,77.09,76.95,77.09,6846.0,76.96,77.09,76.95,77.09,6846.0
2024-08-14 12:50:00,77.09,77.09,76.96,76.96,8409.0,77.09,77.09,76.96,76.96,8409.0
2024-08-14 12:55:00,76.96,77.04,76.96,77.04,3000.0,76.96,77.04,76.96,77.04,3000.0
2024-08-14 13:00:00,77.02,77.09,76.99,77.08,65016.0,77.02,77.09,76.99,77.08,65016.0
2024-08-14 13:05:00,77.06,77.1,76.97,77.01,30992.0,77.06,77.1,76.97,77.01,30992.0
2024-08-14 13:10:00,77.04,77.09,77.0,77.02,4019.0,77.04,77.09,77.0,77.02,4019.0
2024-08-14 13:15:00,77.01,77.05,76.98,77.02,4393.0,77.01,77.05,76.98,77.02,4393.0
2024-08-14 13:20:00,76.97,76.97,76.88,76.9,5640.0,76.97,76.97,76.88,76.9,5640.0
2024-08-14 13:25:00,76.89,76.91,76.67,76.72,31980.0,76.89,76.91,76.67,76.72,31980.0
2024-08-14 13:30:00,76.73,76.8,76.73,76.78,13626.0,76.73,76.8,76.73,76.78,13626.0
2024-08-14 13:35:00,76.79,76.8,76.62,76.62,24506.0,76.79,76.8,76.62,76.62,24506.0
2024-08-14 13:40:00,76.64,76.68,76.62,76.62,9020.0,76.64,76.68,76.62,76.62,9020.0
2024-08-14 13:45:00,76.63,76.65,76.55,76.62,20209.0,76.63,76.65,76.55,76.62,20209.0
2024-08-14 13:50:00,76.62,76.7,76.61,76.67,17374.0,76.62,76.7,76.61,76.67,17374.0
2024-08-14 13:55:00,76.66,76.66,76.6,76.63,4382.0,76.66,76.66,76.6,76.63,4382.0
2024-08-14 14:00:00,76.62,76.62,76.34,76.38,37898.0,76.62,76.62,76.34,76.38,37898.0
2024-08-14 14:05:00,76.39,76.49,76.38,76.43,14078.0,76.39,76.49,76.38,76.43,14078.0
2024-08-14 14:10:00,76.45,76.54,76.45,76.54,15851.0,76.45,76.54,76.45,76.54,15851.0
2024-08-14 14:15:00,76.56,76.6,76.39,76.39,9976.0,76.56,76.6,76.39,76.39,9976.0
2024-08-14 14:20:00,76.36,76.4,76.34,76.35,9599.0,76.36,76.4,76.34,76.35,9599.0
2024-08-14 14:25:00,76.36,76.48,76.3,76.48,6246.0,76.36,76.48,76.3,76.48,6246.0
2024-08-14 14:30:00,76.49,76.57,76.49,76.52,7727.0,76.49,76.57,76.49,76.52,7727.0
2024-08-14 14:35:00,76.53,76.55,76.5,76.55,38959.0,76.53,76.55,76.5,76.55,38959.0
2024-08-14 14:40:00,76.59,76.62,76.58,76.61,1743.0,76.59,76.62,76.58,76.61,1743.0
2024-08-14 14:45:00,76.61,76.68,76.6,76.67,42478.0,76.61,76.68,76.6,76.67,42478.0
2024-08-14 14:50:00,76.68,76.76,76.68,76.7,43423.0,76.68,76.76,76.68,76.7,43423.0
2024-08-14 14:55:00,76.71,76.71,76.66,76.69,5656.0,76.71,76.71,76.66,76.69,5656.0
2024-08-14 15:00:00,76.68,76.68,76.63,76.64,5154.0,76.68,76.68,76.63,76.64,5154.0
2024-08-14 15:05:00,76.63,76.63,76.59,76.6,3517.0,76.63,76.63,76.59,76.6,3517.0
2024-08-14 15:10:00,76.6,76.63,76.56,76.6,9692.0,76.6,76.63,76.56,76.6,9692.0
2024-08-14 15:15:00,76.6,76.6,76.56,76.56,4950.0,76.6,76.6,76.56,76.56,4950.0
2024-08-14 15:20:00,76.55,76.58,76.54,76.58,3417.0,76.55,76.58,76.54,76.58,3417.0
2024-08-14 15:25:00,76.58,76.6,76.56,76.58,3172.0,76.58,76.6,76.56,76.58,3172.0
2024-08-14 15:30:00,76.59,76.65,76.57,76.58,19589.0,76.59,76.65,76.57,76.58,19589.0
2024-08-14 15:35:00,76.59,76.6,76.54,76.56,10008.0,76.59,76.6,76.54,76.56,10008.0
2024-08-14 15:40:00,76.56,76.56,76.53,76.53,29568.0,76.56,76.56,76.53,76.53,29568.0
2024-08-14 15:45:00,76.53,76.58,76.51,76.56,52707.0,76.53,76.58,76.51,76.56,52707.0
2024-08-14 15:50:00,76.56,76.59,76.54,76.58,45452.0,76.56,76.59,76.54,76.58,45452.0
2024-08-14 15:55:00,76.59,76.65,76.58,76.58,54969.0,76.59,76.65,76.58,76.58,54969.0
2024-08-15 09:30:00,77.29,77.39,77.2,77.39,16045.0,77.29,77.39,77.2,77.39,16045.0
2024-08-15 09:35:00,77.38,77.72,77.38,77.63,20488.0,77.38,77.72,77.38,77.63,20488.0
2024-08-15 09:40:00,77.68,77.78,77.6,77.63,19696.0,77.68,77.78,77.6,77.63,19696.0
2024-08-15 09:45:00,77.6,77.61,77.5,77.54,16470.0,77.6,77.61,77.5,77.54,16470.0
2024-08-15 09:50:00,77.57,77.58,77.37,77.41,16719.0,77.57,77.58,77.37,77.41,16719.0
2024-08-15 09:55:00,77.47,77.51,77.44,77.49,14838.0,77.47,77.51,77.44,77.49,14838.0
2024-08-15 10:00:00,77.5,77.53,77.45,77.5,2212.0,77.5,77.53,77.45,77.5,2212.0
2024-08-15 10:05:00,77.46,77.51,77.37,77.42,13121.0,77.46,77.51,77.37,77.42,13121.0
2024-08-15 10:10:00,77.34,77.37,77.18,77.18,7130.0,77.34,77.37,77.18,77.18,7130.0
2024-08-15 10:15:00,77.2,77.24,77.15,77.17,4116.0,77.2,77.24,77.15,77.17,4116.0
2024-08-15 10:20:00,77.21,77.35,77.18,77.32,3930.0,77.21,77.35,77.18,77.32,3930.0
2024-08-15 10:25:00,77.37,77.37,77.31,77.32,5720.0,77.37,77.37,77.31,77.32,5720.0
2024-08-15 10:30:00,77.28,77.53,77.28,77.51,10779.0,77.28,77.53,77.28,77.51,10779.0
2024-08-15 10:35:00,77.5,77.71,77.47,77.69,8767.0,77.5,77.71,77.47,77.69,8767.0
2024-08-15 10:40:00,77.7,77.78,77.69,77.78,4423.0,77.7,77.78,77.69,77.78,4423.0
2024-08-15 10:45:00,77.78,77.82,77.63,77.64,25180.0,77.78,77.82,77.63,77.64,25180.0
2024-08-15 10:50:00,77.68,77.68,77.59,77.65,4386.0,77.68,77.68,77.59,77.65,4386.0
2024-08-15 10:55:00,77.66,77.78,77.66,77.78,16189.0,77.66,77.78,77.66,77.78,16189.0
2024-08-15 11:00:00,77.76,77.76,77.67,77.7,10065.0,77.76,77.76,77.67,77.7,10065.0
2024-08-15 11:05:00,77.69,77.71,77.62,77.66,9054.0,77.69,77.71,77.62,77.66,9054.0
2024-08-15 11:10:00,77.68,77.73,77.63,77.69,23361.0,77.68,77.73,77.63,77.69,23361.0
2024-08-15 11:15:00,77.67,77.75,77.6,77.7,24536.0,77.67,77.75,77.6,77.7,24536.0
2024-08-15 11:20:00,77.7,77.91,77.69,77.83,38744.0,77.7,77.91,77.69,77.83,38744.0
2024-08-15 11:25:00,77.84,78.0,77.8,77.96,24483.0,77.84,78.0,77.8,77.96,24483.0
2024-08-15 11:30:00,77.97,77.99,77.86,77.91,13881.0,77.97,77.99,77.86,77.91,13881.0
2024-08-15 11:35:00,77.94,77.97,77.85,77.86,15103.0,77.94,77.97,77.85,77.86,15103.0
2024-08-15 11:40:00,77.85,77.85,77.68,77.72,23141.0,77.85,77.85,77.68,77.72,23141.0
2024-08-15 11:45:00,77.72,77.79,77.7,77.79,9261.0,77.72,77.79,77.7,77.79,9261.0
2024-08-15 11:50:00,77.78,77.88,77.77,77.88,4948.0,77.78,77.88,77.77,77.88,4948.0
2024-08-15 11:55:00,77.83,77.89,77.83,77.89,3625.0,77.83,77.89,77.83,77.89,3625.0
2024-08-15 12:00:00,77.87,77.93,77.84,77.87,8752.0,77.87,77.93,77.84,77.87,8752.0
2024-08-15 12:05:00,77.87,77.87,77.77,77.79,3835.0,77.87,77.87,77.77,77.79,3835.0
2024-08-15 12:10:00,77.81,77.88,77.77,77.77,17826.0,77.81,77.88,77.77,77.77,17826.0
2024-08-15 12:15:00,77.78,77.81,77.74,77.78,7925.0,77.78,77.81,77.74,77.78,7925.0
2024-08-15 12:20:00,77.8,77.91,77.8,77.89,5165.0,77.8,77.91,77.8,77.89,5165.0
2024-08-15 12:25:00,77.89,77.93,77.88,77.9,8576.0,77.89,77.93,77.88,77.9,8576.0
2024-08-15 12:30:00,77.88,77.93,77.83,77.91,8699.0,77.88,77.93,77.83,77.91,8699.0
2024-08-15 12:35:00,77.88,77.89,77.83,77.84,8422.0,77.88,77.89,77.83,77.84,8422.0
2024-08-15 12:40:00,77.86,77.88,77.83,77.84,16125.0,77.86,77.88,77.83,77.84,16125.0
2024-08-15 12:45:00,77.84,77.86,77.75,77.76,17093.0,77.84,77.86,77.75,77.76,17093.0
2024-08-15 12:50:00,77.75,77.83,77.75,77.83,13722.0,77.75,77.83,77.75,77.83,13722.0
2024-08-15 12:55:00,77.8,77.83,77.79,77.81,11613.0,77.8,77.83,77.79,77.81,11613.0
2024-08-15 13:00:00,77.8,77.83,77.69,77.69,21151.0,77.8,77.83,77.69,77.69,21151.0
2024-08-15 13:05:00,77.68,77.76,77.68,77.75,8094.0,77.68,77.76,77.68,77.75,8094.0
2024-08-15 13:10:00,77.75,77.8,77.74,77.8,15248.0,77.75,77.8,77.74,77.8,15248.0
2024-08-15 13:15:00,77.8,77.81,77.77,77.78,4184.0,77.8,77.81,77.77,77.78,4184.0
2024-08-15 13:20:00,77.78,77.8,77.77,77.8,2628.0,77.78,77.8,77.77,77.8,2628.0
2024-08-15 13:25:00,77.78,77.79,77.77,77.78,6481.0,77.78,77.79,77.77,77.78,6481.0
2024-08-15 13:30:00,77.78,77.79,77.69,77.72,4639.0,77.78,77.79,77.69,77.72,4639.0
2024-08-15 13:35:00,77.7,77.74,77.69,77.69,2075.0,77.7,77.74,77.69,77.69,2075.0
2024-08-15 13:40:00,77.68,77.69,77.6,77.6,5019.0,77.68,77.69,77.6,77.6,5019.0
2024-08-15 13:45:00,77.58,77.59,77.42,77.46,12100.0,77.58,77.59,77.42,77.46,12100.0
2024-08-15 13:50:00,77.44,77.46,77.39,77.45,3486.0,77.44,77.46,77.39,77.45,3486.0
2024-08-15 13:55:00,77.44,77.5,77.44,77.48,57263.0,77.44,77.5,77.44,77.48,57263.0
2024-08-15 14:00:00,77.45,77.55,77.44,77.53,4592.0,77.45,77.55,77.44,77.53,4592.0
2024-08-15 14:05:00,77.44,77.58,77.44,77.52,10225.0,77.44,77.58,77.44,77.52,10225.0
2024-08-15 14:10:00,77.52,77.69,77.49,77.69,9218.0,77.52,77.69,77.49,77.69,9218.0
2024-08-15 14:15:00,77.7,77.75,77.67,77.75,7144.0,77.7,77.75,77.67,77.75,7144.0
2024-08-15 14:20:00,77.72,77.97,77.62,77.65,38526.0,77.72,77.97,77.62,77.65,38526.0
2024-08-15 14:25:00,77.63,77.68,77.48,77.68,21790.0,77.63,77.68,77.48,77.68,21790.0
2024-08-15 14:30:00,77.66,77.71,77.66,77.67,25804.0,77.66,77.71,77.66,77.67,25804.0
2024-08-15 14:35:00,77.68,77.71,77.64,77.65,13925.0,77.68,77.71,77.64,77.65,13925.0
2024-08-15 14:40:00,77.64,77.66,77.58,77.61,15705.0,77.64,77.66,77.58,77.61,15705.0
2024-08-15 14:45:00,77.6,77.61,77.58,77.6,7246.0,77.6,77.61,77.58,77.6,7246.0
2024-08-15 14:50:00,77.6,77.6,77.53,77.53,1923.0,77.6,77.6,77.53,77.53,1923.0
2024-08-15 14:55:00,77.54,77.56,77.52,77.52,2450.0,77.54,77.56,77.52,77.52,2450.0
2024-08-15 15:00:00,77.51,77.51,77.45,77.45,3800.0,77.51,77.51,77.45,77.45,3800.0
2024-08-15 15:05:00,77.43,77.46,77.41,77.43,80356.0,77.43,77.46,77.41,77.43,80356.0
2024-08-15 15:10:00,77.42,77.44,77.42,77.43,3036.0,77.42,77.44,77.42,77.43,3036.0
2024-08-15 15:15:00,77.42,77.45,77.41,77.42,7232.0,77.42,77.45,77.41,77.42,7232.0
2024-08-15 15:20:00,77.42,77.43,77.38,77.39,2300.0,77.42,77.43,77.38,77.39,2300.0
2024-08-15 15:25:00,77.37,77.4,77.37,77.38,4881.0,77.37,77.4,77.37,77.38,4881.0
2024-08-15 15:30:00,77.41,77.41,77.36,77.39,11069.0,77.41,77.41,77.36,77.39,11069.0
2024-08-15 15:35:00,77.39,77.39,77.35,77.36,7264.0,77.39,77.39,77.35,77.36,7264.0
2024-08-15 15:40:00,77.36,77.39,77.36,77.39,10705.0,77.36,77.39,77.36,77.39,10705.0
2024-08-15 15:45:00,77.38,77.43,77.35,77.42,29889.0,77.38,77.43,77.35,77.42,29889.0
2024-08-15 15:50:00,77.45,77.47,77.41,77.42,38797.0,77.45,77.47,77.41,77.42,38797.0
2024-08-15 15:55:00,77.42,77.44,77.38,77.43,129956.0,77.42,77.44,77.38,77.43,129956.0
2024-08-16 09:30:00,76.23,76.43,76.19,76.39,38898.0,76.23,76.43,76.19,76.39,38898.0
2024-08-16 09:35:00,76.37,76.38,76.26,76.28,17674.0,76.37,76.38,76.26,76.28,17674.0
2024-08-16 09:40:00,76.27,76.47,76.26,76.44,34169.0,76.27,76.47,76.26,76.44,34169.0
2024-08-16 09:45:00,76.42,76.65,76.35,76.56,10515.0,76.42,76.65,76.35,76.56,10515.0
2024-08-16 09:50:00,76.57,76.59,76.39,76.44,14216.0,76.57,76.59,76.39,76.44,14216.0
2024-08-16 09:55:00,76.45,76.54,76.34,76.37,26124.0,76.45,76.54,76.34,76.37,26124.0
2024-08-16 10:00:00,76.39,76.49,76.33,76.49,18879.0,76.39,76.49,76.33,76.49,18879.0
2024-08-16 10:05:00,76.5,76.54,76.13,76.35,39728.0,76.5,76.54,76.13,76.35,39728.0
2024-08-16 10:10:00,76.34,76.37,76.21,76.21,58869.0,76.34,76.37,76.21,76.21,58869.0
2024-08-16 10:15:00,76.24,76.32,76.17,76.32,16501.0,76.24,76.32,76.17,76.32,16501.0
2024-08-16 10:20:00,76.26,76.26,75.91,75.92,93228.0,76.26,76.26,75.91,75.92,93228.0
2024-08-16 10:25:00,75.92,75.95,75.83,75.85,23028.0,75.92,75.95,75.83,75.85,23028.0
2024-08-16 10:30:00,75.88,75.95,75.77,75.88,35957.0,75.88,75.95,75.77,75.88,35957.0
2024-08-16 10:35:00,75.82,75.91,75.75,75.81,24163.0,75.82,75.91,75.75,75.81,24163.0
2024-08-16 10:40:00,75.73,75.91,75.69,75.85,32382.0,75.73,75.91,75.69,75.85,32382.0
2024-08-16 10:45:00,75.87,76.11,75.87,75.92,19613.0,75.87,76.11,75.87,75.92,19613.0
2024-08-16 10:50:00,75.93,76.13,75.91,76.13,8310.0,75.93,76.13,75.91,76.13,8310.0
2024-08-16 10:55:00,76.12,76.17,76.06,76.12,25677.0,76.12,76.17,76.06,76.12,25677.0
2024-08-16 11:00:00,76.17,76.25,76.07,76.09,46374.0,76.17,76.25,76.07,76.09,46374.0
2024-08-16 11:05:00,76.09,76.1,75.94,76.0,22692.0,76.09,76.1,75.94,76.0,22692.0
2024-08-16 11:10:00,76.02,76.16,75.94,76.16,23237.0,76.02,76.16,75.94,76.16,23237.0
2024-08-16 11:15:00,76.12,76.18,75.99,76.17,11653.0,76.12,76.18,75.99,76.17,11653.0
2024-08-16 11:20:00,76.16,76.29,76.14,76.24,10930.0,76.16,76.29,76.14,76.24,10930.0
2024-08-16 11:25:00,76.24,76.36,76.2,76.32,13485.0,76.24,76.36,76.2,76.32,13485.0
2024-08-16 11:30:00,76.29,76.45,76.13,76.44,27552.0,76.29,76.45,76.13,76.44,27552.0
2024-08-16 11:35:00,76.44,76.48,76.31,76.37,7910.0,76.44,76.48,76.31,76.37,7910.0
2024-08-16 11:40:00,76.37,76.38,76.28,76.3,58650.0,76.37,76.38,76.28,76.3,58650.0
2024-08-16 11:45:00,76.36,76.5,76.32,76.45,18101.0,76.36,76.5,76.32,76.45,18101.0
2024-08-16 11:50:00,76.43,76.43,76.27,76.27,27031.0,76.43,76.43,76.27,76.27,27031.0
2024-08-16 11:55:00,76.29,76.37,76.23,76.36,39999.0,76.29,76.37,76.23,76.36,39999.0
2024-08-16 12:00:00,76.35,76.48,76.35,76.47,13615.0,76.35,76.48,76.35,76.47,13615.0
2024-08-16 12:05:00,76.49,76.5,76.42,76.46,4976.0,76.49,76.5,76.42,76.46,4976.0
2024-08-16 12:10:00,76.46,76.46,76.3,76.3,23325.0,76.46,76.46,76.3,76.3,23325.0
2024-08-16 12:15:00,76.3,76.41,76.16,76.41,17808.0,76.3,76.41,76.16,76.41,17808.0
2024-08-16 12:20:00,76.39,76.45,76.38,76.41,5827.0,76.39,76.45,76.38,76.41,5827.0
2024-08-16 12:25:00,76.38,76.39,76.3,76.33,7685.0,76.38,76.39,76.3,76.33,7685.0
2024-08-16 12:30:00,76.3,76.37,76.29,76.31,8998.0,76.3,76.37,76.29,76.31,8998.0
2024-08-16 12:35:00,76.28,76.37,76.28,76.37,4475.0,76.28,76.37,76.28,76.37,4475.0
2024-08-16 12:40:00,76.38,76.38,76.28,76.31,8492.0,76.38,76.38,76.28,76.31,8492.0
2024-08-16 12:45:00,76.3,76.33,76.17,76.2,14167.0,76.3,76.33,76.17,76.2,14167.0
2024-08-16 12:50:00,76.22,76.25,76.05,76.17,46813.0,76.22,76.25,76.05,76.17,46813.0
2024-08-16 12:55:00,76.19,76.2,76.16,76.2,18535.0,76.19,76.2,76.16,76.2,18535.0
2024-08-16 13:00:00,76.2,76.24,76.02,76.02,20689.0,76.2,76.24,76.02,76.02,20689.0
2024-08-16 13:05:00,76.02,76.03,75.87,75.89,25483.0,76.02,76.03,75.87,75.89,25483.0
2024-08-16 13:10:00,75.92,76.05,75.92,75.93,12930.0,75.92,76.05,75.92,75.93,12930.0
2024-08-16 13:15:00,75.93,76.09,75.93,76.07,15677.0,75.93,76.09,75.93,76.07,15677.0
2024-08-16 13:20:00,76.04,76.14,76.03,76.1,6688.0,76.04,76.14,76.03,76.1,6688.0
2024-08-16 13:25:00,76.11,76.24,76.11,76.22,3550.0,76.11,76.24,76.11,76.22,3550.0
2024-08-16 13:30:00,76.19,76.27,76.19,76.2,57150.0,76.19,76.27,76.19,76.2,57150.0
2024-08-16 13:35:00,76.2,76.21,76.14,76.15,10914.0,76.2,76.21,76.14,76.15,10914.0
2024-08-16 13:40:00,76.16,76.16,76.1,76.15,9060.0,76.16,76.16,76.1,76.15,9060.0
2024-08-16 13:45:00,76.14,76.22,76.11,76.22,6723.0,76.14,76.22,76.11,76.22,6723.0
2024-08-16 13:50:00,76.24,76.29,76.23,76.28,33271.0,76.24,76.29,76.23,76.28,33271.0
2024-08-16 13:55:00,76.29,76.36,76.29,76.35,20496.0,76.29,76.36,76.29,76.35,20496.0
2024-08-16 14:00:00,76.37,76.4,76.32,76.39,25560.0,76.37,76.4,76.32,76.39,25560.0
2024-08-16 14:05:00,76.38,76.4,76.36,76.36,18906.0,76.38,76.4,76.36,76.36,18906.0
2024-08-16 14:10:00,76.37,76.51,76.36,76.47,15092.0,76.37,76.51,76.36,76.47,15092.0
2024-08-16 14:15:00,76.47,76.56,76.42,76.52,60958.0,76.47,76.56,76.42,76.52,60958.0
2024-08-16 14:20:00,76.51,76.53,76.37,76.39,79140.0,76.51,76.53,76.37,76.39,79140.0
2024-08-16 14:25:00,76.38,76.41,76.13,76.15,83206.0,76.38,76.41,76.13,76.15,83206.0
2024-08-16 14:30:00,76.18,76.2,76.1,76.1,2911.0,76.18,76.2,76.1,76.1,2911.0
2024-08-16 14:35:00,76.18,76.27,76.17,76.27,1153.0,76.18,76.27,76.17,76.27,1153.0
2024-08-16 14:40:00,76.25,76.26,76.23,76.24,4721.0,76.25,76.26,76.23,76.24,4721.0
2024-08-16 14:45:00,76.24,76.24,76.17,76.17,11202.0,76.24,76.24,76.17,76.17,11202.0
2024-08-16 14:50:00,76.19,76.2,76.13,76.15,14296.0,76.19,76.2,76.13,76.15,14296.0
2024-08-16 14:55:00,76.18,76.18,76.12,76.13,2173.0,76.18,76.18,76.12,76.13,2173.0
2024-08-16 15:00:00,76.14,76.14,76.11,76.11,10767.0,76.14,76.14,76.11,76.11,10767.0
2024-08-16 15:05:00,76.11,76.16,76.1,76.16,6350.0,76.11,76.16,76.1,76.16,6350.0
2024-08-16 15:10:00,76.16,76.17,76.1,76.13,46724.0,76.16,76.17,76.1,76.13,46724.0
2024-08-16 15:15:00,76.13,76.14,76.04,76.05,32374.0,76.13,76.14,76.04,76.05,32374.0
2024-08-16 15:20:00,76.06,76.09,76.05,76.09,19716.0,76.06,76.09,76.05,76.09,19716.0
2024-08-16 15:25:00,76.08,76.18,76.08,76.18,9042.0,76.08,76.18,76.08,76.18,9042.0
2024-08-16 15:30:00,76.17,76.32,76.17,76.29,15764.0,76.17,76.32,76.17,76.29,15764.0
2024-08-16 15:35:00,76.29,76.29,76.26,76.28,7185.0,76.29,76.29,76.26,76.28,7185.0
2024-08-16 15:40:00,76.28,76.31,76.27,76.28,7583.0,76.28,76.31,76.27,76.28,7583.0
2024-08-16 15:45:00,76.28,76.32,76.27,76.3,48930.0,76.28,76.32,76.27,76.3,48930.0
2024-08-16 15:50:00,76.3,76.33,76.25,76.29,63052.0,76.3,76.33,76.25,76.29,63052.0
2024-08-16 15:55:00,76.28,76.32,76.25,76.3,72997.0,76.28,76.32,76.25,76.3,72997.0
2024-08-19 09:30:00,76.25,76.28,75.99,76.03,38234.0,76.25,76.28,75.99,76.03,38234.0
2024-08-19 09:35:00,76.03,76.05,75.87,75.87,15820.0,76.03,76.05,75.87,75.87,15820.0
2024-08-19 09:40:00,75.93,76.19,75.89,76.14,16876.0,75.93,76.19,75.89,76.14,16876.0
2024-08-19 09:45:00,76.16,76.25,76.14,76.25,59855.0,76.16,76.25,76.14,76.25,59855.0
2024-08-19 09:50:00,76.26,76.38,76.26,76.33,57011.0,76.26,76.38,76.26,76.33,57011.0
2024-08-19 09:55:00,76.31,76.31,75.94,75.95,30458.0,76.31,76.31,75.94,75.95,30458.0
2024-08-19 10:00:00,75.97,76.01,75.82,75.87,32212.0,75.97,76.01,75.82,75.87,32212.0
2024-08-19 10:05:00,75.9,75.94,75.8,75.88,20563.0,75.9,75.94,75.8,75.88,20563.0
2024-08-19 10:10:00,75.89,75.9,75.58,75.64,16983.0,75.89,75.9,75.58,75.64,16983.0
2024-08-19 10:15:00,75.66,75.76,75.52,75.7,24293.0,75.66,75.76,75.52,75.7,24293.0
2024-08-19 10:20:00,75.71,75.71,75.39,75.4,18705.0,75.71,75.71,75.39,75.4,18705.0
2024-08-19 10:25:00,75.36,75.65,75.36,75.63,29238.0,75.36,75.65,75.36,75.63,29238.0
2024-08-19 10:30:00,75.64,75.7,75.57,75.62,19916.0,75.64,75.7,75.57,75.62,19916.0
2024-08-19 10:35:00,75.59,75.87,75.59,75.61,64296.0,75.59,75.87,75.59,75.61,64296.0
2024-08-19 10:40:00,75.61,75.76,75.52,75.7,45925.0,75.61,75.76,75.52,75.7,45925.0
2024-08-19 10:45:00,75.67,75.73,75.64,75.69,4835.0,75.67,75.73,75.64,75.69,4835.0
2024-08-19 10:50:00,75.71,75.8,75.69,75.73,18479.0,75.71,75.8,75.69,75.73,18479.0
2024-08-19 10:55:00,75.73,75.9,75.7,75.86,19338.0,75.73,75.9,75.7,75.86,19338.0
2024-08-19 11:00:00,75.88,75.88,75.75,75.8,23524.0,75.88,75.88,75.75,75.8,23524.0
2024-08-19 11:05:00,75.82,75.82,75.7,75.8,15236.0,75.82,75.82,75.7,75.8,15236.0
2024-08-19 11:10:00,75.82,76.01,75.82,75.94,26507.0,75.82,76.01,75.82,75.94,26507.0
2024-08-19 11:15:00,75.97,76.09,75.95,76.07,37634.0,75.97,76.09,75.95,76.07,37634.0
2024-08-19 11:20:00,76.08,76.08,75.97,76.05,20695.0,76.08,76.08,75.97,76.05,20695.0
2024-08-19 11:25:00,76.05,76.1,75.98,76.01,13495.0,76.05,76.1,75.98,76.01,13495.0
2024-08-19 11:30:00,75.97,75.99,75.87,75.91,31237.0,75.97,75.99,75.87,75.91,31237.0
2024-08-19 11:35:00,75.89,75.89,75.68,75.69,47093.0,75.89,75.89,75.68,75.69,47093.0
2024-08-19 11:40:00,75.71,75.72,75.55,75.64,32698.0,75.71,75.72,75.55,75.64,32698.0
2024-08-19 11:45:00,75.64,75.67,75.49,75.63,57494.0,75.64,75.67,75.49,75.63,57494.0
2024-08-19 11:50:00,75.66,75.66,75.52,75.58,45993.0,75.66,75.66,75.52,75.58,45993.0
2024-08-19 11:55:00,75.56,75.56,75.46,75.49,45174.0,75.56,75.56,75.46,75.49,45174.0
2024-08-19 12:00:00,75.53,75.55,74.92,74.94,119223.0,75.53,75.55,74.92,74.94,119223.0
2024-08-19 12:05:00,74.95,75.04,74.73,74.77,78652.0,74.95,75.04,74.73,74.77,78652.0
2024-08-19 12:10:00,74.81,74.89,74.7,74.88,204581.0,74.81,74.89,74.7,74.88,204581.0
2024-08-19 12:15:00,74.9,74.93,74.47,74.51,321986.0,74.9,74.93,74.47,74.51,321986.0
2024-08-19 12:20:00,74.5,74.58,74.43,74.54,185689.0,74.5,74.58,74.43,74.54,185689.0
2024-08-19 12:25:00,74.55,74.79,74.42,74.79,299061.0,74.55,74.79,74.42,74.79,299061.0
2024-08-19 12:30:00,74.79,74.88,74.56,74.61,192539.0,74.79,74.88,74.56,74.61,192539.0
2024-08-19 12:35:00,74.61,74.77,74.59,74.65,73423.0,74.61,74.77,74.59,74.65,73423.0
2024-08-19 12:40:00,74.65,74.65,74.43,74.46,99883.0,74.65,74.65,74.43,74.46,99883.0
2024-08-19 12:45:00,74.46,74.5,74.38,74.44,136172.0,74.46,74.5,74.38,74.44,136172.0
2024-08-19 12:50:00,74.43,74.47,74.37,74.4,75736.0,74.43,74.47,74.37,74.4,75736.0
2024-08-19 12:55:00,74.4,74.56,74.32,74.42,86005.0,74.4,74.56,74.32,74.42,86005.0
2024-08-19 13:00:00,74.4,74.43,74.27,74.33,48850.0,74.4,74.43,74.27,74.33,48850.0
2024-08-19 13:05:00,74.36,74.48,74.31,74.34,37322.0,74.36,74.48,74.31,74.34,37322.0
2024-08-19 13:10:00,74.36,74.47,74.32,74.37,95178.0,74.36,74.47,74.32,74.37,95178.0
2024-08-19 13:15:00,74.36,74.37,74.23,74.27,252976.0,74.36,74.37,74.23,74.27,252976.0
2024-08-19 13:20:00,74.28,74.32,74.17,74.21,59246.0,74.28,74.32,74.17,74.21,59246.0
2024-08-19 13:25:00,74.23,74.23,74.09,74.12,67819.0,74.23,74.23,74.09,74.12,67819.0
2024-08-19 13:30:00,74.13,74.36,74.12,74.36,21905.0,74.13,74.36,74.12,74.36,21905.0
2024-08-19 13:35:00,74.35,74.36,74.25,74.32,15630.0,74.35,74.36,74.25,74.32,15630.0
2024-08-19 13:40:00,74.31,74.39,74.26,74.37,27401.0,74.31,74.39,74.26,74.37,27401.0
2024-08-19 13:45:00,74.37,74.38,74.23,74.29,26653.0,74.37,74.38,74.23,74.29,26653.0
2024-08-19 13:50:00,74.28,74.35,74.2,74.24,41977.0,74.28,74.35,74.2,74.24,41977.0
2024-08-19 13:55:00,74.26,74.31,74.2,74.21,30313.0,74.26,74.31,74.2,74.21,30313.0
2024-08-19 14:00:00,74.21,74.27,74.14,74.27,19684.0,74.21,74.27,74.14,74.27,19684.0
2024-08-19 14:05:00,74.24,74.31,74.2,74.31,13795.0,74.24,74.31,74.2,74.31,13795.0
2024-08-19 14:10:00,74.31,74.32,74.22,74.31,38441.0,74.31,74.32,74.22,74.31,38441.0
2024-08-19 14:15:00,74.31,74.33,74.11,74.13,39872.0,74.31,74.33,74.11,74.13,39872.0
2024-08-19 14:20:00,74.13,74.22,74.12,74.17,32792.0,74.13,74.22,74.12,74.17,32792.0
2024-08-19 14:25:00,74.16,74.34,74.14,74.31,36249.0,74.16,74.34,74.14,74.31,36249.0
2024-08-19 14:30:00,74.37,74.5,74.35,74.5,17618.0,74.37,74.5,74.35,74.5,17618.0
2024-08-19 14:35:00,74.5,74.57,74.2,74.43,153018.0,74.5,74.57,74.2,74.43,153018.0
2024-08-19 14:40:00,74.43,74.44,74.4,74.42,20249.0,74.43,74.44,74.4,74.42,20249.0
2024-08-19 14:45:00,74.42,74.44,74.37,74.37,25696.0,74.42,74.44,74.37,74.37,25696.0
2024-08-19 14:50:00,74.38,74.45,74.36,74.44,21124.0,74.38,74.45,74.36,74.44,21124.0
2024-08-19 14:55:00,74.44,74.47,74.4,74.44,21320.0,74.44,74.47,74.4,74.44,21320.0
2024-08-19 15:00:00,74.45,74.5,74.39,74.4,25579.0,74.45,74.5,74.39,74.4,25579.0
2024-08-19 15:05:00,74.39,74.42,74.3,74.33,30033.0,74.39,74.42,74.3,74.33,30033.0
2024-08-19 15:10:00,74.32,74.34,74.3,74.34,25295.0,74.32,74.34,74.3,74.34,25295.0
2024-08-19 15:15:00,74.34,74.34,74.25,74.3,11089.0,74.34,74.34,74.25,74.3,11089.0
2024-08-19 15:20:00,74.3,74.32,74.25,74.3,22620.0,74.3,74.32,74.25,74.3,22620.0
2024-08-19 15:25:00,74.31,74.35,74.29,74.34,13805.0,74.31,74.35,74.29,74.34,13805.0
2024-08-19 15:30:00,74.34,74.39,74.33,74.34,25479.0,74.34,74.39,74.33,74.34,25479.0
2024-08-19 15:35:00,74.35,74.35,74.29,74.31,5300.0,74.35,74.35,74.29,74.31,5300.0
2024-08-19 15:40:00,74.32,74.37,74.3,74.36,33013.0,74.32,74.37,74.3,74.36,33013.0
2024-08-19 15:45:00,74.36,74.37,74.31,74.34,60623.0,74.36,74.37,74.31,74.34,60623.0
2024-08-19 15:50:00,74.34,74.44,74.32,74.43,35055.0,74.34,74.44,74.32,74.43,35055.0
2024-08-19 15:55:00,74.43,74.44,74.37,74.38,146597.0,74.43,74.44,74.37,74.38,146597.0
2024-08-20 09:30:00,74.74,74.81,74.71,74.72,44747.0,74.74,74.81,74.71,74.72,44747.0
2024-08-20 09:35:00,74.72,74.72,74.54,74.63,125602.0,74.72,74.72,74.54,74.63,125602.0
2024-08-20 09:40:00,74.63,74.83,74.62,74.76,94535.0,74.63,74.83,74.62,74.76,94535.0
2024-08-20 09:45:00,74.77,74.79,74.52,74.6,98210.0,74.77,74.79,74.52,74.6,98210.0
2024-08-20 09:50:00,74.61,74.78,74.53,74.76,48989.0,74.61,74.78,74.53,74.76,48989.0
2024-08-20 09:55:00,74.77,74.97,74.77,74.94,89301.0,74.77,74.97,74.77,74.94,89301.0
2024-08-20 10:00:00,74.88,74.99,74.83,74.93,70880.0,74.88,74.99,74.83,74.93,70880.0
2024-08-20 10:05:00,74.92,74.94,74.83,74.89,20299.0,74.92,74.94,74.83,74.89,20299.0
2024-08-20 10:10:00,74.89,74.98,74.84,74.96,30028.0,74.89,74.98,74.84,74.96,30028.0
2024-08-20 10:15:00,74.96,75.02,74.79,74.79,28103.0,74.96,75.02,74.79,74.79,28103.0
2024-08-20 10:20:00,74.82,75.0,74.79,74.92,26435.0,74.82,75.0,74.79,74.92,26435.0
2024-08-20 10:25:00,74.92,74.96,74.77,74.94,28993.0,74.92,74.96,74.77,74.94,28993.0
2024-08-20 10:30:00,74.9,74.95,74.67,74.69,24644.0,74.9,74.95,74.67,74.69,24644.0
2024-08-20 10:35:00,74.69,74.73,74.56,74.66,61196.0,74.69,74.73,74.56,74.66,61196.0
2024-08-20 10:40:00,74.64,74.65,74.49,74.57,74536.0,74.64,74.65,74.49,74.57,74536.0
2024-08-20 10:45:00,74.55,74.61,74.26,74.27,66303.0,74.55,74.61,74.26,74.27,66303.0
2024-08-20 10:50:00,74.25,74.25,74.08,74.11,58029.0,74.25,74.25,74.08,74.11,58029.0
2024-08-20 10:55:00,74.1,74.35,74.08,74.17,40399.0,74.1,74.35,74.08,74.17,40399.0
2024-08-20 11:00:00,74.21,74.26,73.86,73.86,54510.0,74.21,74.26,73.86,73.86,54510.0
2024-08-20 11:05:00,73.84,74.01,73.74,73.85,41796.0,73.84,74.01,73.74,73.85,41796.0
2024-08-20 11:10:00,73.92,73.93,73.75,73.87,8926.0,73.92,73.93,73.75,73.87,8926.0
2024-08-20 11:15:00,73.86,74.05,73.82,73.92,38933.0,73.86,74.05,73.82,73.92,38933.0
2024-08-20 11:20:00,73.93,74.02,73.72,73.72,23650.0,73.93,74.02,73.72,73.72,23650.0
2024-08-20 11:25:00,73.76,73.88,73.75,73.86,17320.0,73.76,73.88,73.75,73.86,17320.0
2024-08-20 11:30:00,73.96,74.2,73.88,74.19,32075.0,73.96,74.2,73.88,74.19,32075.0
2024-08-20 11:35:00,74.12,74.3,74.11,74.21,37125.0,74.12,74.3,74.11,74.21,37125.0
2024-08-20 11:40:00,74.18,74.18,74.02,74.02,36747.0,74.18,74.18,74.02,74.02,36747.0
2024-08-20 11:45:00,74.03,74.08,73.93,74.05,8976.0,74.03,74.08,73.93,74.05,8976.0
2024-08-20 11:50:00,74.08,74.17,73.98,74.02,9336.0,74.08,74.17,73.98,74.02,9336.0
2024-08-20 11:55:00,74.01,74.04,73.86,73.88,24770.0,74.01,74.04,73.86,73.88,24770.0
2024-08-20 12:00:00,73.91,74.06,73.9,73.98,10334.0,73.91,74.06,73.9,73.98,10334.0
2024-08-20 12:05:00,74.02,74.04,73.95,74.01,8717.0,74.02,74.04,73.95,74.01,8717.0
2024-08-20 12:10:00,74.01,74.21,73.97,74.2,15086.0,74.01,74.21,73.97,74.2,15086.0
2024-08-20 12:15:00,74.2,74.25,73.94,73.95,28904.0,74.2,74.25,73.94,73.95,28904.0
2024-08-20 12:20:00,73.94,74.02,73.91,74.0,21366.0,73.94,74.02,73.91,74.0,21366.0
2024-08-20 12:25:00,73.99,74.04,73.96,73.96,15493.0,73.99,74.04,73.96,73.96,15493.0
2024-08-20 12:30:00,73.95,73.95,73.79,73.85,26601.0,73.95,73.95,73.79,73.85,26601.0
2024-08-20 12:35:00,73.86,73.98,73.83,73.96,13506.0,73.86,73.98,73.83,73.96,13506.0
2024-08-20 12:40:00,73.96,73.97,73.87,73.89,15172.0,73.96,73.97,73.87,73.89,15172.0
2024-08-20 12:45:00,73.93,73.99,73.89,73.99,13075.0,73.93,73.99,73.89,73.99,13075.0
2024-08-20 12:50:00,73.92,73.97,73.91,73.94,26230.0,73.92,73.97,73.91,73.94,26230.0
2024-08-20 12:55:00,73.94,74.11,73.92,74.02,29309.0,73.94,74.11,73.92,74.02,29309.0
2024-08-20 13:00:00,73.95,73.95,73.81,73.85,30009.0,73.95,73.95,73.81,73.85,30009.0
2024-08-20 13:05:00,73.88,74.03,73.88,74.0,9863.0,73.88,74.03,73.88,74.0,9863.0
2024-08-20 13:10:00,73.98,73.98,73.88,73.88,8493.0,73.98,73.98,73.88,73.88,8493.0
2024-08-20 13:15:00,73.88,73.93,73.88,73.89,12552.0,73.88,73.93,73.88,73.89,12552.0
2024-08-20 13:20:00,73.88,73.89,73.79,73.87,20637.0,73.88,73.89,73.79,73.87,20637.0
2024-08-20 13:25:00,73.84,73.9,73.82,73.9,7139.0,73.84,73.9,73.82,73.9,7139.0
2024-08-20 13:30:00,73.9,73.9,73.81,73.85,6630.0,73.9,73.9,73.81,73.85,6630.0
2024-08-20 13:35:00,73.82,73.87,73.82,73.85,1200.0,73.82,73.87,73.82,73.85,1200.0
2024-08-20 13:40:00,73.84,73.88,73.83,73.88,5477.0,73.84,73.88,73.83,73.88,5477.0
2024-08-20 13:45:00,73.88,73.88,73.79,73.83,19491.0,73.88,73.88,73.79,73.83,19491.0
2024-08-20 13:50:00,73.82,73.98,73.78,73.98,10953.0,73.82,73.98,73.78,73.98,10953.0
2024-08-20 13:55:00,73.98,74.0,73.91,73.92,28374.0,73.98,74.0,73.91,73.92,28374.0
2024-08-20 14:00:00,73.91,74.0,73.89,74.0,20433.0,73.91,74.0,73.89,74.0,20433.0
2024-08-20 14:05:00,73.94,73.94,73.86,73.9,19209.0,73.94,73.94,73.86,73.9,19209.0
2024-08-20 14:10:00,73.89,74.02,73.89,73.96,14746.0,73.89,74.02,73.89,73.96,14746.0
2024-08-20 14:15:00,73.98,73.99,73.93,73.94,22942.0,73.98,73.99,73.93,73.94,22942.0
2024-08-20 14:20:00,73.93,73.93,73.82,73.82,53685.0,73.93,73.93,73.82,73.82,53685.0
2024-08-20 14:25:00,73.82,73.9,73.68,73.83,253055.0,73.82,73.9,73.68,73.83,253055.0
2024-08-20 14:30:00,73.83,73.86,73.82,73.83,1670.0,73.83,73.86,73.82,73.83,1670.0
2024-08-20 14:35:00,73.83,73.85,73.8,73.84,7660.0,73.83,73.85,73.8,73.84,7660.0
2024-08-20 14:40:00,73.87,73.88,73.83,73.88,3099.0,73.87,73.88,73.83,73.88,3099.0
2024-08-20 14:45:00,73.86,73.93,73.85,73.92,1750.0,73.86,73.93,73.85,73.92,1750.0
2024-08-20 14:50:00,73.97,73.97,73.93,73.95,11532.0,73.97,73.97,73.93,73.95,11532.0
2024-08-20 14:55:00,73.94,73.94,73.91,73.94,2301.0,73.94,73.94,73.91,73.94,2301.0
2024-08-20 15:00:00,73.93,73.95,73.91,73.94,1940.0,73.93,73.95,73.91,73.94,1940.0
2024-08-20 15:05:00,73.94,73.96,73.92,73.95,3510.0,73.94,73.96,73.92,73.95,3510.0
2024-08-20 15:10:00,73.95,73.96,73.94,73.96,2388.0,73.95,73.96,73.94,73.96,2388.0
2024-08-20 15:15:00,73.98,73.99,73.97,73.97,6774.0,73.98,73.99,73.97,73.97,6774.0
2024-08-20 15:20:00,73.95,73.95,73.93,73.94,2205.0,73.95,73.95,73.93,73.94,2205.0
2024-08-20 15:25:00,73.94,73.96,73.94,73.96,5626.0,73.94,73.96,73.94,73.96,5626.0
2024-08-20 15:30:00,73.95,73.96,73.92,73.92,6602.0,73.95,73.96,73.92,73.92,6602.0
2024-08-20 15:35:00,73.93,73.93,73.89,73.89,9398.0,73.93,73.93,73.89,73.89,9398.0
2024-08-20 15:40:00,73.9,73.94,73.89,73.94,15620.0,73.9,73.94,73.89,73.94,15620.0
2024-08-20 15:45:00,73.95,73.95,73.89,73.9,5188.0,73.95,73.95,73.89,73.9,5188.0
2024-08-20 15:50:00,73.9,73.9,73.84,73.84,13085.0,73.9,73.9,73.84,73.84,13085.0
2024-08-20 15:55:00,73.85,73.86,73.81,73.84,57160.0,73.85,73.86,73.81,73.84,57160.0
2024-08-21 09:30:00,74.32,74.33,74.11,74.18,26100.0,74.32,74.33,74.11,74.18,26100.0
2024-08-21 09:35:00,74.24,74.28,74.2,74.27,15518.0,74.24,74.28,74.2,74.27,15518.0
2024-08-21 09:40:00,74.24,74.31,74.22,74.26,9870.0,74.24,74.31,74.22,74.26,9870.0
2024-08-21 09:45:00,74.27,74.28,74.11,74.21,5350.0,74.27,74.28,74.11,74.21,5350.0
2024-08-21 09:50:00,74.25,74.32,74.2,74.27,5920.0,74.25,74.32,74.2,74.27,5920.0
2024-08-21 09:55:00,74.35,74.44,74.31,74.36,8086.0,74.35,74.44,74.31,74.36,8086.0
2024-08-21 10:00:00,74.32,74.34,74.2,74.22,7896.0,74.32,74.34,74.2,74.22,7896.0
2024-08-21 10:05:00,74.17,74.22,74.12,74.21,14427.0,74.17,74.22,74.12,74.21,14427.0
2024-08-21 10:10:00,74.23,74.26,74.14,74.24,6853.0,74.23,74.26,74.14,74.24,6853.0
2024-08-21 10:15:00,74.22,74.22,74.1,74.16,5867.0,74.22,74.22,74.1,74.16,5867.0
2024-08-21 10:20:00,74.18,74.27,74.15,74.19,9990.0,74.18,74.27,74.15,74.19,9990.0
2024-08-21 10:25:00,74.21,74.35,74.16,74.31,47034.0,74.21,74.35,74.16,74.31,47034.0
2024-08-21 10:30:00,74.35,74.66,74.35,74.63,105693.0,74.35,74.66,74.35,74.63,105693.0
2024-08-21 10:35:00,74.58,74.81,74.56,74.67,22935.0,74.58,74.81,74.56,74.67,22935.0
2024-08-21 10:40:00,74.69,74.72,74.63,74.63,16254.0,74.69,74.72,74.63,74.63,16254.0
2024-08-21 10:45:00,74.61,74.63,74.38,74.47,39439.0,74.61,74.63,74.38,74.47,39439.0
2024-08-21 10:50:00,74.47,74.49,74.11,74.17,14153.0,74.47,74.49,74.11,74.17,14153.0
2024-08-21 10:55:00,74.15,74.18,73.83,73.97,69407.0,74.15,74.18,73.83,73.97,69407.0
2024-08-21 11:00:00,73.94,73.97,73.68,73.74,39814.0,73.94,73.97,73.68,73.74,39814.0
2024-08-21 11:05:00,73.77,73.97,73.76,73.97,19187.0,73.77,73.97,73.76,73.97,19187.0
2024-08-21 11:10:00,73.98,74.2,73.79,73.81,45626.0,73.98,74.2,73.79,73.81,45626.0
2024-08-21 11:15:00,73.8,73.8,73.64,73.69,25475.0,73.8,73.8,73.64,73.69,25475.0
2024-08-21 11:20:00,73.63,73.7,73.58,73.65,27399.0,73.63,73.7,73.58,73.65,27399.0
2024-08-21 11:25:00,73.71,73.83,73.64,73.83,12168.0,73.71,73.83,73.64,73.83,12168.0
2024-08-21 11:30:00,73.8,73.93,73.76,73.89,17436.0,73.8,73.93,73.76,73.89,17436.0
2024-08-21 11:35:00,73.93,73.93,73.77,73.82,6438.0,73.93,73.93,73.77,73.82,6438.0
2024-08-21 11:40:00,73.82,73.93,73.75,73.93,14408.0,73.82,73.93,73.75,73.93,14408.0
2024-08-21 11:45:00,73.93,73.93,73.73,73.75,7091.0,73.93,73.93,73.73,73.75,7091.0
2024-08-21 11:50:00,73.7,73.7,73.42,73.43,47674.0,73.7,73.7,73.42,73.43,47674.0
2024-08-21 11:55:00,73.42,73.42,73.02,73.06,93117.0,73.42,73.42,73.02,73.06,93117.0
2024-08-21 12:00:00,73.05,73.17,72.97,73.04,48527.0,73.05,73.17,72.97,73.04,48527.0
2024-08-21 12:05:00,73.05,73.1,72.88,72.88,25246.0,73.05,73.1,72.88,72.88,25246.0
2024-08-21 12:10:00,72.89,72.96,72.83,72.88,44958.0,72.89,72.96,72.83,72.88,44958.0
2024-08-21 12:15:00,72.89,72.92,72.76,72.79,26585.0,72.89,72.92,72.76,72.79,26585.0
2024-08-21 12:20:00,72.79,72.91,72.76,72.89,27421.0,72.79,72.91,72.76,72.89,27421.0
2024-08-21 12:25:00,72.88,73.0,72.87,73.0,6944.0,72.88,73.0,72.87,73.0,6944.0
2024-08-21 12:30:00,72.99,72.99,72.84,72.84,14304.0,72.99,72.99,72.84,72.84,14304.0
2024-08-21 12:35:00,72.86,72.98,72.85,72.93,22831.0,72.86,72.98,72.85,72.93,22831.0
2024-08-21 12:40:00,72.95,72.96,72.86,72.89,28366.0,72.95,72.96,72.86,72.89,28366.0
2024-08-21 12:45:00,72.87,72.93,72.81,72.85,14458.0,72.87,72.93,72.81,72.85,14458.0
2024-08-21 12:50:00,72.86,72.88,72.67,72.69,33896.0,72.86,72.88,72.67,72.69,33896.0
2024-08-21 12:55:00,72.72,72.72,72.56,72.67,22486.0,72.72,72.72,72.56,72.67,22486.0
2024-08-21 13:00:00,72.67,72.68,72.55,72.58,28209.0,72.67,72.68,72.55,72.58,28209.0
2024-08-21 13:05:00,72.6,72.63,72.56,72.59,24792.0,72.6,72.63,72.56,72.59,24792.0
2024-08-21 13:10:00,72.57,72.58,72.5,72.53,67443.0,72.57,72.58,72.5,72.53,67443.0
2024-08-21 13:15:00,72.52,72.53,72.4,72.46,33831.0,72.52,72.53,72.4,72.46,33831.0
2024-08-21 13:20:00,72.48,72.61,72.47,72.53,33381.0,72.48,72.61,72.47,72.53,33381.0
2024-08-21 13:25:00,72.56,72.59,72.46,72.47,12404.0,72.56,72.59,72.46,72.47,12404.0
2024-08-21 13:30:00,72.48,72.54,72.42,72.42,27345.0,72.48,72.54,72.42,72.42,27345.0
2024-08-21 13:35:00,72.42,72.47,72.31,72.32,53335.0,72.42,72.47,72.31,72.32,53335.0
2024-08-21 13:40:00,72.33,72.34,72.19,72.22,30031.0,72.33,72.34,72.19,72.22,30031.0
2024-08-21 13:45:00,72.22,72.3,72.2,72.25,17191.0,72.22,72.3,72.2,72.25,17191.0
2024-08-21 13:50:00,72.26,72.28,72.22,72.26,18356.0,72.26,72.28,72.22,72.26,18356.0
2024-08-21 13:55:00,72.26,72.33,72.19,72.2,110732.0,72.26,72.33,72.19,72.2,110732.0
2024-08-21 14:00:00,72.18,72.31,72.12,72.15,94103.0,72.18,72.31,72.12,72.15,94103.0
2024-08-21 14:05:00,72.15,72.23,72.11,72.2,46074.0,72.15,72.23,72.11,72.2,46074.0
2024-08-21 14:10:00,72.23,72.23,72.12,72.18,29589.0,72.23,72.23,72.12,72.18,29589.0
2024-08-21 14:15:00,72.2,72.23,72.15,72.2,114167.0,72.2,72.23,72.15,72.2,114167.0
2024-08-21 14:20:00,72.2,72.4,72.17,72.4,57872.0,72.2,72.4,72.17,72.4,57872.0
2024-08-21 14:25:00,72.4,72.62,72.39,72.57,47606.0,72.4,72.62,72.39,72.57,47606.0
2024-08-21 14:30:00,72.55,72.86,72.55,72.8,86549.0,72.55,72.86,72.55,72.8,86549.0
2024-08-21 14:35:00,72.83,72.86,72.66,72.75,29008.0,72.83,72.86,72.66,72.75,29008.0
2024-08-21 14:40:00,72.74,72.76,72.73,72.76,9840.0,72.74,72.76,72.73,72.76,9840.0
2024-08-21 14:45:00,72.75,72.77,72.7,72.7,9043.0,72.75,72.77,72.7,72.7,9043.0
2024-08-21 14:50:00,72.69,72.69,72.55,72.56,17958.0,72.69,72.69,72.55,72.56,17958.0
2024-08-21 14:55:00,72.57,72.69,72.57,72.64,10000.0,72.57,72.69,72.57,72.64,10000.0
2024-08-21 15:00:00,72.69,72.71,72.67,72.69,6046.0,72.69,72.71,72.67,72.69,6046.0
2024-08-21 15:05:00,72.68,72.75,72.66,72.71,9412.0,72.68,72.75,72.66,72.71,9412.0
2024-08-21 15:10:00,72.71,72.8,72.7,72.78,6223.0,72.71,72.8,72.7,72.78,6223.0
2024-08-21 15:15:00,72.78,72.82,72.7,72.78,32316.0,72.78,72.82,72.7,72.78,32316.0
2024-08-21 15:20:00,72.78,72.8,72.58,72.58,29120.0,72.78,72.8,72.58,72.58,29120.0
2024-08-21 15:25:00,72.59,72.61,72.58,72.6,16925.0,72.59,72.61,72.58,72.6,16925.0
2024-08-21 15:30:00,72.59,72.59,72.5,72.51,6808.0,72.59,72.59,72.5,72.51,6808.0
2024-08-21 15:35:00,72.51,72.62,72.51,72.62,5000.0,72.51,72.62,72.51,72.62,5000.0
2024-08-21 15:40:00,72.62,72.62,72.56,72.56,41557.0,72.62,72.62,72.56,72.56,41557.0
2024-08-21 15:45:00,72.55,72.6,72.54,72.58,36581.0,72.55,72.6,72.54,72.58,36581.0
2024-08-21 15:50:00,72.59,72.6,72.56,72.59,30736.0,72.59,72.6,72.56,72.59,30736.0
2024-08-21 15:55:00,72.59,72.63,72.56,72.58,58885.0,72.59,72.63,72.56,72.58,58885.0
2024-08-22 09:30:00,72.83,72.85,72.71,72.83,28202.0,72.83,72.85,72.71,72.83,28202.0
2024-08-22 09:35:00,72.82,73.01,72.77,72.8,39156.0,72.82,73.01,72.77,72.8,39156.0
2024-08-22 09:40:00,72.78,72.82,72.71,72.82,5997.0,72.78,72.82,72.71,72.82,5997.0
2024-08-22 09:45:00,72.82,72.97,72.76,72.95,9115.0,72.82,72.97,72.76,72.95,9115.0
2024-08-22 09:50:00,72.98,73.12,72.96,73.12,16901.0,72.98,73.12,72.96,73.12,16901.0
2024-08-22 09:55:00,73.1,73.34,73.08,73.3,43102.0,73.1,73.34,73.08,73.3,43102.0
2024-08-22 10:00:00,73.22,73.46,73.09,73.42,77792.0,73.22,73.46,73.09,73.42,77792.0
2024-08-22 10:05:00,73.4,73.45,73.31,73.41,16823.0,73.4,73.45,73.31,73.41,16823.0
2024-08-22 10:10:00,73.4,73.53,73.39,73.41,25668.0,73.4,73.53,73.39,73.41,25668.0
2024-08-22 10:15:00,73.46,73.47,73.15,73.15,21420.0,73.46,73.47,73.15,73.15,21420.0
2024-08-22 10:20:00,73.18,73.21,73.02,73.07,45671.0,73.18,73.21,73.02,73.07,45671.0
2024-08-22 10:25:00,73.03,73.19,73.02,73.13,13454.0,73.03,73.19,73.02,73.13,13454.0
2024-08-22 10:30:00,73.08,73.36,73.08,73.31,11006.0,73.08,73.36,73.08,73.31,11006.0
2024-08-22 10:35:00,73.3,73.41,73.2,73.41,6607.0,73.3,73.41,73.2,73.41,6607.0
2024-08-22 10:40:00,73.41,73.45,73.29,73.36,37814.0,73.41,73.45,73.29,73.36,37814.0
2024-08-22 10:45:00,73.38,73.5,73.33,73.47,10930.0,73.38,73.5,73.33,73.47,10930.0
2024-08-22 10:50:00,73.49,73.76,73.48,73.7,25687.0,73.49,73.76,73.48,73.7,25687.0
2024-08-22 10:55:00,73.67,73.77,73.64,73.73,11433.0,73.67,73.77,73.64,73.73,11433.0
2024-08-22 11:00:00,73.7,73.75,73.66,73.66,8374.0,73.7,73.75,73.66,73.66,8374.0
2024-08-22 11:05:00,73.65,73.67,73.45,73.5,17283.0,73.65,73.67,73.45,73.5,17283.0
2024-08-22 11:10:00,73.52,73.83,73.5,73.83,30713.0,73.52,73.83,73.5,73.83,30713.0
2024-08-22 11:15:00,73.8,73.92,73.79,73.83,11206.0,73.8,73.92,73.79,73.83,11206.0
2024-08-22 11:20:00,73.78,73.78,73.69,73.75,20471.0,73.78,73.78,73.69,73.75,20471.0
2024-08-22 11:25:00,73.8,73.94,73.78,73.8,16992.0,73.8,73.94,73.78,73.8,16992.0
2024-08-22 11:30:00,73.78,73.97,73.78,73.95,19659.0,73.78,73.97,73.78,73.95,19659.0
2024-08-22 11:35:00,73.95,73.96,73.82,73.83,8540.0,73.95,73.96,73.82,73.83,8540.0
2024-08-22 11:40:00,73.84,73.92,73.78,73.84,5662.0,73.84,73.92,73.78,73.84,5662.0
2024-08-22 11:45:00,73.83,73.86,73.77,73.77,16418.0,73.83,73.86,73.77,73.77,16418.0
2024-08-22 11:50:00,73.78,73.83,73.71,73.75,10617.0,73.78,73.83,73.71,73.75,10617.0
2024-08-22 11:55:00,73.71,73.94,73.7,73.9,14354.0,73.71,73.94,73.7,73.9,14354.0
2024-08-22 12:00:00,73.9,73.94,73.87,73.92,3868.0,73.9,73.94,73.87,73.92,3868.0
2024-08-22 12:05:00,73.89,74.02,73.85,74.01,11733.0,73.89,74.02,73.85,74.01,11733.0
2024-08-22 12:10:00,74.02,74.1,73.96,74.06,12729.0,74.02,74.1,73.96,74.06,12729.0
2024-08-22 12:15:00,74.04,74.13,74.04,74.09,8250.0,74.04,74.13,74.04,74.09,8250.0
2024-08-22 12:20:00,74.09,74.13,74.04,74.11,9599.0,74.09,74.13,74.04,74.11,9599.0
2024-08-22 12:25:00,74.13,74.16,74.1,74.15,6976.0,74.13,74.16,74.1,74.15,6976.0
2024-08-22 12:30:00,74.11,74.13,74.07,74.1,3810.0,74.11,74.13,74.07,74.1,3810.0
2024-08-22 12:35:00,74.08,74.14,74.06,74.14,7104.0,74.08,74.14,74.06,74.14,7104.0
2024-08-22 12:40:00,74.12,74.17,74.12,74.12,9599.0,74.12,74.17,74.12,74.12,9599.0
2024-08-22 12:45:00,74.12,74.14,74.09,74.13,7200.0,74.12,74.14,74.09,74.13,7200.0
2024-08-22 12:50:00,74.1,74.12,73.99,73.99,16091.0,74.1,74.12,73.99,73.99,16091.0
2024-08-22 12:55:00,73.98,74.02,73.96,73.99,19128.0,73.98,74.02,73.96,73.99,19128.0
2024-08-22 13:00:00,73.98,74.0,73.87,73.89,5203.0,73.98,74.0,73.87,73.89,5203.0
2024-08-22 13:05:00,73.9,73.93,73.84,73.93,17628.0,73.9,73.93,73.84,73.93,17628.0
2024-08-22 13:10:00,73.92,73.96,73.91,73.93,2582.0,73.92,73.96,73.91,73.93,2582.0
2024-08-22 13:15:00,73.89,74.08,73.87,74.07,19259.0,73.89,74.08,73.87,74.07,19259.0
2024-08-22 13:20:00,74.09,74.1,74.03,74.03,1708.0,74.09,74.1,74.03,74.03,1708.0
2024-08-22 13:25:00,74.07,74.08,74.02,74.02,6853.0,74.07,74.08,74.02,74.02,6853.0
2024-08-22 13:30:00,73.96,73.97,73.87,73.9,2533.0,73.96,73.97,73.87,73.9,2533.0
2024-08-22 13:35:00,73.93,73.95,73.89,73.89,3508.0,73.93,73.95,73.89,73.89,3508.0
2024-08-22 13:40:00,73.87,73.87,73.82,73.85,9841.0,73.87,73.87,73.82,73.85,9841.0
2024-08-22 13:45:00,73.86,73.93,73.81,73.83,7192.0,73.86,73.93,73.81,73.83,7192.0
2024-08-22 13:50:00,73.84,73.86,73.77,73.77,10503.0,73.84,73.86,73.77,73.77,10503.0
2024-08-22 13:55:00,73.74,73.81,73.74,73.8,10192.0,73.74,73.81,73.74,73.8,10192.0
2024-08-22 14:00:00,73.78,73.82,73.74,73.8,4145.0,73.78,73.82,73.74,73.8,4145.0
2024-08-22 14:05:00,73.8,73.81,73.77,73.8,6688.0,73.8,73.81,73.77,73.8,6688.0
2024-08-22 14:10:00,73.81,73.86,73.76,73.86,4285.0,73.81,73.86,73.76,73.86,4285.0
2024-08-22 14:15:00,73.87,73.88,73.81,73.88,6377.0,73.87,73.88,73.81,73.88,6377.0
2024-08-22 14:20:00,73.87,73.96,73.75,73.76,12787.0,73.87,73.96,73.75,73.76,12787.0
2024-08-22 14:25:00,73.73,73.73,73.63,73.66,21136.0,73.73,73.73,73.63,73.66,21136.0
2024-08-22 14:30:00,73.67,73.68,73.6,73.6,4289.0,73.67,73.68,73.6,73.6,4289.0
2024-08-22 14:35:00,73.58,73.61,73.58,73.58,2755.0,73.58,73.61,73.58,73.58,2755.0
2024-08-22 14:40:00,73.57,73.57,73.47,73.48,23770.0,73.57,73.57,73.47,73.48,23770.0
2024-08-22 14:45:00,73.47,73.53,73.46,73.52,9010.0,73.47,73.53,73.46,73.52,9010.0
2024-08-22 14:50:00,73.49,73.55,73.49,73.51,4900.0,73.49,73.55,73.49,73.51,4900.0
2024-08-22 14:55:00,73.5,73.52,73.47,73.5,3307.0,73.5,73.52,73.47,73.5,3307.0
2024-08-22 15:00:00,73.5,73.54,73.49,73.54,13342.0,73.5,73.54,73.49,73.54,13342.0
2024-08-22 15:05:00,73.54,73.55,73.52,73.54,41235.0,73.54,73.55,73.52,73.54,41235.0
2024-08-22 15:10:00,73.54,73.56,73.53,73.55,26042.0,73.54,73.56,73.53,73.55,26042.0
2024-08-22 15:15:00,73.56,73.63,73.54,73.55,40444.0,73.56,73.63,73.54,73.55,40444.0
2024-08-22 15:20:00,73.54,73.57,73.51,73.51,4812.0,73.54,73.57,73.51,73.51,4812.0
2024-08-22 15:25:00,73.51,73.54,73.5,73.51,6172.0,73.51,73.54,73.5,73.51,6172.0
2024-08-22 15:30:00,73.52,73.58,73.52,73.56,12033.0,73.52,73.58,73.52,73.56,12033.0
2024-08-22 15:35:00,73.56,73.58,73.55,73.58,3530.0,73.56,73.58,73.55,73.58,3530.0
2024-08-22 15:40:00,73.57,73.59,73.56,73.56,13294.0,73.57,73.59,73.56,73.56,13294.0
2024-08-22 15:45:00,73.55,73.57,73.52,73.55,15886.0,73.55,73.57,73.52,73.55,15886.0
2024-08-22 15:50:00,73.55,73.58,73.54,73.55,46827.0,73.55,73.58,73.54,73.55,46827.0
2024-08-22 15:55:00,73.55,73.58,73.5,73.56,317690.0,73.55,73.58,73.5,73.56,317690.0
2024-08-23 09:30:00,74.99,75.1,74.97,74.98,76175.0,74.99,75.1,74.97,74.98,76175.0
2024-08-23 09:35:00,74.98,75.11,74.91,74.94,46919.0,74.98,75.11,74.91,74.94,46919.0
2024-08-23 09:40:00,74.94,74.99,74.87,74.97,26334.0,74.94,74.99,74.87,74.97,26334.0
2024-08-23 09:45:00,74.99,75.06,74.93,75.0,27628.0,74.99,75.06,74.93,75.0,27628.0
2024-08-23 09:50:00,75.02,75.08,74.95,74.97,72708.0,75.02,75.08,74.95,74.97,72708.0
2024-08-23 09:55:00,74.94,75.02,74.91,74.92,11951.0,74.94,75.02,74.91,74.92,11951.0
2024-08-23 10:00:00,74.98,75.21,74.97,75.18,50523.0,74.98,75.21,74.97,75.18,50523.0
2024-08-23 10:05:00,75.17,75.3,75.13,75.26,30683.0,75.17,75.3,75.13,75.26,30683.0
2024-08-23 10:10:00,75.23,75.25,75.12,75.24,22372.0,75.23,75.25,75.12,75.24,22372.0
2024-08-23 10:15:00,75.21,75.23,75.03,75.07,11478.0,75.21,75.23,75.03,75.07,11478.0
2024-08-23 10:20:00,75.06,75.1,74.97,75.1,27408.0,75.06,75.1,74.97,75.1,27408.0
2024-08-23 10:25:00,75.12,75.2,75.1,75.16,30451.0,75.12,75.2,75.1,75.16,30451.0
2024-08-23 10:30:00,75.21,75.31,75.2,75.24,39627.0,75.21,75.31,75.2,75.24,39627.0
2024-08-23 10:35:00,75.22,75.29,75.18,75.24,50934.0,75.22,75.29,75.18,75.24,50934.0
2024-08-23 10:40:00,75.23,75.45,75.21,75.45,75712.0,75.23,75.45,75.21,75.45,75712.0
2024-08-23 10:45:00,75.45,75.45,75.07,75.09,35199.0,75.45,75.45,75.07,75.09,35199.0
2024-08-23 10:50:00,75.06,75.07,74.9,74.94,28810.0,75.06,75.07,74.9,74.94,28810.0
2024-08-23 10:55:00,74.93,75.08,74.92,75.08,22800.0,74.93,75.08,74.92,75.08,22800.0
2024-08-23 11:00:00,75.04,75.18,75.02,75.13,9642.0,75.04,75.18,75.02,75.13,9642.0
2024-08-23 11:05:00,75.13,75.21,75.12,75.16,14167.0,75.13,75.21,75.12,75.16,14167.0
2024-08-23 11:10:00,75.18,75.18,75.01,75.13,46216.0,75.18,75.18,75.01,75.13,46216.0
2024-08-23 11:15:00,75.17,75.29,75.17,75.26,26221.0,75.17,75.29,75.17,75.26,26221.0
2024-08-23 11:20:00,75.25,75.3,75.22,75.29,3617.0,75.25,75.3,75.22,75.29,3617.0
2024-08-23 11:25:00,75.3,75.39,75.29,75.39,6279.0,75.3,75.39,75.29,75.39,6279.0
2024-08-23 11:30:00,75.36,75.46,75.36,75.43,12145.0,75.36,75.46,75.36,75.43,12145.0
2024-08-23 11:35:00,75.45,75.48,75.43,75.43,8530.0,75.45,75.48,75.43,75.43,8530.0
2024-08-23 11:40:00,75.45,75.5,75.39,75.44,9110.0,75.45,75.5,75.39,75.44,9110.0
2024-08-23 11:45:00,75.4,75.5,75.38,75.48,13217.0,75.4,75.5,75.38,75.48,13217.0
2024-08-23 11:50:00,75.48,75.52,75.43,75.43,7831.0,75.48,75.52,75.43,75.43,7831.0
2024-08-23 11:55:00,75.41,75.47,75.38,75.43,4917.0,75.41,75.47,75.38,75.43,4917.0
2024-08-23 12:00:00,75.43,75.54,75.43,75.53,6796.0,75.43,75.54,75.43,75.53,6796.0
2024-08-23 12:05:00,75.45,75.52,75.45,75.48,4449.0,75.45,75.52,75.45,75.48,4449.0
2024-08-23 12:10:00,75.51,75.52,75.37,75.38,14320.0,75.51,75.52,75.37,75.38,14320.0
2024-08-23 12:15:00,75.39,75.45,75.35,75.39,12017.0,75.39,75.45,75.35,75.39,12017.0
2024-08-23 12:20:00,75.43,75.44,75.42,75.42,1200.0,75.43,75.44,75.42,75.42,1200.0
2024-08-23 12:25:00,75.41,75.52,75.41,75.5,11962.0,75.41,75.52,75.41,75.5,11962.0
2024-08-23 12:30:00,75.51,75.56,75.49,75.49,6140.0,75.51,75.56,75.49,75.49,6140.0
2024-08-23 12:35:00,75.53,75.54,75.5,75.54,3706.0,75.53,75.54,75.5,75.54,3706.0
2024-08-23 12:40:00,75.55,75.56,75.44,75.44,6826.0,75.55,75.56,75.44,75.44,6826.0
2024-08-23 12:45:00,75.43,75.48,75.43,75.48,2900.0,75.43,75.48,75.43,75.48,2900.0
2024-08-23 12:50:00,75.47,75.56,75.47,75.49,9427.0,75.47,75.56,75.47,75.49,9427.0
2024-08-23 12:55:00,75.51,75.54,75.5,75.51,3524.0,75.51,75.54,75.5,75.51,3524.0
2024-08-23 13:00:00,75.53,75.57,75.53,75.57,2910.0,75.53,75.57,75.53,75.57,2910.0
2024-08-23 13:05:00,75.6,75.67,75.59,75.59,8944.0,75.6,75.67,75.59,75.59,8944.0
2024-08-23 13:10:00,75.57,75.61,75.57,75.61,6868.0,75.57,75.61,75.57,75.61,6868.0
2024-08-23 13:15:00,75.6,75.66,75.6,75.66,6182.0,75.6,75.66,75.6,75.66,6182.0
2024-08-23 13:20:00,75.67,75.67,75.61,75.63,4349.0,75.67,75.67,75.61,75.63,4349.0
2024-08-23 13:25:00,75.64,75.72,75.64,75.68,115828.0,75.64,75.72,75.64,75.68,115828.0
2024-08-23 13:30:00,75.69,75.74,75.68,75.72,57426.0,75.69,75.74,75.68,75.72,57426.0
2024-08-23 13:35:00,75.72,75.76,75.69,75.71,99585.0,75.72,75.76,75.69,75.71,99585.0
2024-08-23 13:40:00,75.71,75.74,75.67,75.67,121060.0,75.71,75.74,75.67,75.67,121060.0
2024-08-23 13:45:00,75.67,75.7,75.61,75.64,23782.0,75.67,75.7,75.61,75.64,23782.0
2024-08-23 13:50:00,75.62,75.64,75.6,75.6,83673.0,75.62,75.64,75.6,75.6,83673.0
2024-08-23 13:55:00,75.63,75.68,75.61,75.64,20505.0,75.63,75.68,75.61,75.64,20505.0
2024-08-23 14:00:00,75.62,75.67,75.5,75.52,15269.0,75.62,75.67,75.5,75.52,15269.0
2024-08-23 14:05:00,75.49,75.57,75.49,75.52,64360.0,75.49,75.57,75.49,75.52,64360.0
2024-08-23 14:10:00,75.52,75.59,75.52,75.59,6955.0,75.52,75.59,75.52,75.59,6955.0
2024-08-23 14:15:00,75.6,75.67,75.57,75.57,9632.0,75.6,75.67,75.57,75.57,9632.0
2024-08-23 14:20:00,75.58,75.59,75.52,75.56,7780.0,75.58,75.59,75.52,75.56,7780.0
2024-08-23 14:25:00,75.56,75.62,75.44,75.51,5985.0,75.56,75.62,75.44,75.51,5985.0
2024-08-23 14:30:00,75.52,75.63,75.51,75.59,14154.0,75.52,75.63,75.51,75.59,14154.0
2024-08-23 14:35:00,75.6,75.64,75.58,75.63,5108.0,75.6,75.64,75.58,75.63,5108.0
2024-08-23 14:40:00,75.62,75.63,75.59,75.6,2200.0,75.62,75.63,75.59,75.6,2200.0
2024-08-23 14:45:00,75.6,75.61,75.58,75.59,5970.0,75.6,75.61,75.58,75.59,5970.0
2024-08-23 14:50:00,75.59,75.65,75.59,75.63,11195.0,75.59,75.65,75.59,75.63,11195.0
2024-08-23 14:55:00,75.63,75.63,75.55,75.57,9476.0,75.63,75.63,75.55,75.57,9476.0
2024-08-23 15:00:00,75.57,75.57,75.49,75.51,6187.0,75.57,75.57,75.49,75.51,6187.0
2024-08-23 15:05:00,75.53,75.57,75.52,75.55,10159.0,75.53,75.57,75.52,75.55,10159.0
2024-08-23 15:10:00,75.56,75.65,75.56,75.64,4486.0,75.56,75.65,75.56,75.64,4486.0
2024-08-23 15:15:00,75.65,75.67,75.61,75.61,8142.0,75.65,75.67,75.61,75.61,8142.0
2024-08-23 15:20:00,75.62,75.64,75.59,75.6,11174.0,75.62,75.64,75.59,75.6,11174.0
2024-08-23 15:25:00,75.6,75.61,75.56,75.56,41986.0,75.6,75.61,75.56,75.56,41986.0
2024-08-23 15:30:00,75.56,75.63,75.55,75.63,29867.0,75.56,75.63,75.55,75.63,29867.0
2024-08-23 15:35:00,75.6,75.61,75.57,75.6,157184.0,75.6,75.61,75.57,75.6,157184.0
2024-08-23 15:40:00,75.6,75.61,75.58,75.58,91690.0,75.6,75.61,75.58,75.58,91690.0
2024-08-23 15:45:00,75.57,75.6,75.56,75.6,34348.0,75.57,75.6,75.56,75.6,34348.0
2024-08-23 15:50:00,75.6,75.61,75.56,75.59,121314.0,75.6,75.61,75.56,75.59,121314.0
2024-08-23 15:55:00,75.59,75.6,75.53,75.57,243559.0,75.59,75.6,75.53,75.57,243559.0
2024-08-26 09:30:00,78.07,78.23,78.06,78.12,342451.0,78.07,78.23,78.06,78.12,342451.0
2024-08-26 09:35:00,78.12,78.21,78.03,78.17,190192.0,78.12,78.21,78.03,78.17,190192.0
2024-08-26 09:40:00,78.16,78.28,78.15,78.25,73841.0,78.16,78.28,78.15,78.25,73841.0
2024-08-26 09:45:00,78.26,78.27,78.21,78.25,87374.0,78.26,78.27,78.21,78.25,87374.0
2024-08-26 09:50:00,78.25,78.31,78.19,78.21,80123.0,78.25,78.31,78.19,78.21,80123.0
2024-08-26 09:55:00,78.21,78.28,78.21,78.26,105702.0,78.21,78.28,78.21,78.26,105702.0
2024-08-26 10:00:00,78.25,78.32,78.24,78.29,98919.0,78.25,78.32,78.24,78.29,98919.0
2024-08-26 10:05:00,78.3,78.3,78.21,78.26,23854.0,78.3,78.3,78.21,78.26,23854.0
2024-08-26 10:10:00,78.25,78.28,78.21,78.28,38576.0,78.25,78.28,78.21,78.28,38576.0
2024-08-26 10:15:00,78.28,78.3,78.06,78.06,25061.0,78.28,78.3,78.06,78.06,25061.0
2024-08-26 10:20:00,78.07,78.07,77.76,77.81,83245.0,78.07,78.07,77.76,77.81,83245.0
2024-08-26 10:25:00,77.79,78.03,77.76,77.98,34218.0,77.79,78.03,77.76,77.98,34218.0
2024-08-26 10:30:00,78.01,78.09,78.01,78.06,9317.0,78.01,78.09,78.01,78.06,9317.0
2024-08-26 10:35:00,78.05,78.05,77.83,77.92,28287.0,78.05,78.05,77.83,77.92,28287.0
2024-08-26 10:40:00,77.91,77.96,77.85,77.92,14749.0,77.91,77.96,77.85,77.92,14749.0
2024-08-26 10:45:00,77.92,77.98,77.84,77.84,6756.0,77.92,77.98,77.84,77.84,6756.0
2024-08-26 10:50:00,77.82,77.93,77.82,77.92,16478.0,77.82,77.93,77.82,77.92,16478.0
2024-08-26 10:55:00,77.92,77.96,77.89,77.89,4609.0,77.92,77.96,77.89,77.89,4609.0
2024-08-26 11:00:00,77.86,77.88,77.82,77.82,10334.0,77.86,77.88,77.82,77.82,10334.0
2024-08-26 11:05:00,77.84,77.97,77.8,77.95,38313.0,77.84,77.97,77.8,77.95,38313.0
2024-08-26 11:10:00,77.89,78.03,77.89,77.97,14075.0,77.89,78.03,77.89,77.97,14075.0
2024-08-26 11:15:00,77.96,77.99,77.88,77.94,21225.0,77.96,77.99,77.88,77.94,21225.0
2024-08-26 11:20:00,77.95,78.02,77.92,77.94,12545.0,77.95,78.02,77.92,77.94,12545.0
2024-08-26 11:25:00,77.95,77.98,77.86,77.93,17126.0,77.95,77.98,77.86,77.93,17126.0
2024-08-26 11:30:00,77.94,77.97,77.72,77.79,47274.0,77.94,77.97,77.72,77.79,47274.0
2024-08-26 11:35:00,77.79,77.87,77.73,77.87,33875.0,77.79,77.87,77.73,77.87,33875.0
2024-08-26 11:40:00,77.85,77.96,77.85,77.94,8434.0,77.85,77.96,77.85,77.94,8434.0
2024-08-26 11:45:00,77.95,78.0,77.83,77.87,7054.0,77.95,78.0,77.83,77.87,7054.0
2024-08-26 11:50:00,77.86,77.88,77.75,77.75,14452.0,77.86,77.88,77.75,77.75,14452.0
2024-08-26 11:55:00,77.75,77.8,77.66,77.78,52997.0,77.75,77.8,77.66,77.78,52997.0
2024-08-26 12:00:00,77.78,77.85,77.77,77.81,22405.0,77.78,77.85,77.77,77.81,22405.0
2024-08-26 12:05:00,77.79,77.79,77.62,77.64,10198.0,77.79,77.79,77.62,77.64,10198.0
2024-08-26 12:10:00,77.66,77.73,77.66,77.72,2263.0,77.66,77.73,77.66,77.72,2263.0
2024-08-26 12:15:00,77.73,77.77,77.69,77.7,4394.0,77.73,77.77,77.69,77.7,4394.0
2024-08-26 12:20:00,77.67,77.73,77.67,77.73,9346.0,77.67,77.73,77.67,77.73,9346.0
2024-08-26 12:25:00,77.71,77.73,77.69,77.72,4999.0,77.71,77.73,77.69,77.72,4999.0
2024-08-26 12:30:00,77.75,77.75,77.66,77.67,8945.0,77.75,77.75,77.66,77.67,8945.0
2024-08-26 12:35:00,77.67,77.75,77.66,77.75,11553.0,77.67,77.75,77.66,77.75,11553.0
2024-08-26 12:40:00,77.75,77.75,77.66,77.74,2901.0,77.75,77.75,77.66,77.74,2901.0
2024-08-26 12:45:00,77.74,77.82,77.73,77.74,13418.0,77.74,77.82,77.73,77.74,13418.0
2024-08-26 12:50:00,77.74,77.93,77.74,77.9,19548.0,77.74,77.93,77.74,77.9,19548.0
2024-08-26 12:55:00,77.88,77.88,77.8,77.83,8055.0,77.88,77.88,77.8,77.83,8055.0
2024-08-26 13:00:00,77.82,77.99,77.81,77.99,20205.0,77.82,77.99,77.81,77.99,20205.0
2024-08-26 13:05:00,77.96,77.96,77.88,77.92,1464.0,77.96,77.96,77.88,77.92,1464.0
2024-08-26 13:10:00,77.97,78.06,77.97,78.06,22358.0,77.97,78.06,77.97,78.06,22358.0
2024-08-26 13:15:00,78.04,78.04,77.88,77.91,21172.0,78.04,78.04,77.88,77.91,21172.0
2024-08-26 13:20:00,77.92,77.97,77.89,77.97,8032.0,77.92,77.97,77.89,77.97,8032.0
2024-08-26 13:25:00,77.95,77.99,77.92,77.92,2517.0,77.95,77.99,77.92,77.92,2517.0
2024-08-26 13:30:00,77.92,77.93,77.87,77.93,1608.0,77.92,77.93,77.87,77.93,1608.0
2024-08-26 13:35:00,77.9,77.92,77.87,77.88,3028.0,77.9,77.92,77.87,77.88,3028.0
2024-08-26 13:40:00,77.89,77.93,77.89,77.92,4417.0,77.89,77.93,77.89,77.92,4417.0
2024-08-26 13:45:00,77.93,77.95,77.88,77.95,8216.0,77.93,77.95,77.88,77.95,8216.0
2024-08-26 13:50:00,77.96,77.98,77.92,77.95,7661.0,77.96,77.98,77.92,77.95,7661.0
2024-08-26 13:55:00,77.94,77.99,77.94,77.98,4910.0,77.94,77.99,77.94,77.98,4910.0
2024-08-26 14:00:00,77.97,78.07,77.96,78.07,39451.0,77.97,78.07,77.96,78.07,39451.0
2024-08-26 14:05:00,78.07,78.12,78.04,78.12,24312.0,78.07,78.12,78.04,78.12,24312.0
2024-08-26 14:10:00,78.13,78.14,78.07,78.13,5984.0,78.13,78.14,78.07,78.13,5984.0
2024-08-26 14:15:00,78.13,78.24,78.12,78.19,16471.0,78.13,78.24,78.12,78.19,16471.0
2024-08-26 14:20:00,78.18,78.22,78.16,78.16,10030.0,78.18,78.22,78.16,78.16,10030.0
2024-08-26 14:25:00,78.15,78.19,78.08,78.16,17273.0,78.15,78.19,78.08,78.16,17273.0
2024-08-26 14:30:00,78.16,78.17,78.13,78.17,5235.0,78.16,78.17,78.13,78.17,5235.0
2024-08-26 14:35:00,78.18,78.21,78.17,78.19,4871.0,78.18,78.21,78.17,78.19,4871.0
2024-08-26 14:40:00,78.2,78.21,78.19,78.21,4617.0,78.2,78.21,78.19,78.21,4617.0
2024-08-26 14:45:00,78.2,78.2,78.15,78.16,22674.0,78.2,78.2,78.15,78.16,22674.0
2024-08-26 14:50:00,78.15,78.17,78.13,78.15,22110.0,78.15,78.17,78.13,78.15,22110.0
2024-08-26 14:55:00,78.14,78.14,78.08,78.12,29181.0,78.14,78.14,78.08,78.12,29181.0
2024-08-26 15:00:00,78.13,78.14,78.09,78.09,13363.0,78.13,78.14,78.09,78.09,13363.0
2024-08-26 15:05:00,78.08,78.08,77.99,78.02,39584.0,78.08,78.08,77.99,78.02,39584.0
2024-08-26 15:10:00,78.03,78.03,77.98,78.0,24545.0,78.03,78.03,77.98,78.0,24545.0
2024-08-26 15:15:00,78.0,78.0,77.92,77.92,55612.0,78.0,78.0,77.92,77.92,55612.0
2024-08-26 15:20:00,77.92,77.97,77.91,77.96,111325.0,77.92,77.97,77.91,77.96,111325.0
2024-08-26 15:25:00,77.97,77.97,77.91,77.91,4480.0,77.97,77.97,77.91,77.91,4480.0
2024-08-26 15:30:00,77.92,77.97,77.92,77.95,9424.0,77.92,77.97,77.92,77.95,9424.0
2024-08-26 15:35:00,77.94,77.94,77.85,77.87,21093.0,77.94,77.94,77.85,77.87,21093.0
2024-08-26 15:40:00,77.87,77.92,77.87,77.88,12055.0,77.87,77.92,77.87,77.88,12055.0
2024-08-26 15:45:00,77.88,77.88,77.83,77.86,28796.0,77.88,77.88,77.83,77.86,28796.0
2024-08-26 15:50:00,77.86,77.88,77.85,77.87,37906.0,77.86,77.88,77.85,77.87,37906.0
2024-08-26 15:55:00,77.87,77.87,77.75,77.81,423401.0,77.87,77.87,77.75,77.81,423401.0
2024-08-27 09:30:00,77.39,77.6,77.39,77.57,47348.0,77.39,77.6,77.39,77.57,47348.0
2024-08-27 09:35:00,77.5,77.52,77.4,77.43,60676.0,77.5,77.52,77.4,77.43,60676.0
2024-08-27 09:40:00,77.38,77.38,77.19,77.21,20607.0,77.38,77.38,77.19,77.21,20607.0
2024-08-27 09:45:00,77.21,77.37,77.19,77.37,21160.0,77.21,77.37,77.19,77.37,21160.0
2024-08-27 09:50:00,77.39,77.39,77.26,77.31,11039.0,77.39,77.39,77.26,77.31,11039.0
2024-08-27 09:55:00,77.29,77.41,77.28,77.3,14441.0,77.29,77.41,77.28,77.3,14441.0
2024-08-27 10:00:00,77.29,77.31,77.19,77.29,9610.0,77.29,77.31,77.19,77.29,9610.0
2024-08-27 10:05:00,77.29,77.32,77.13,77.31,76726.0,77.29,77.32,77.13,77.31,76726.0
2024-08-27 10:10:00,77.32,77.39,77.19,77.27,18419.0,77.32,77.39,77.19,77.27,18419.0
2024-08-27 10:15:00,77.27,77.36,77.2,77.24,15392.0,77.27,77.36,77.2,77.24,15392.0
2024-08-27 10:20:00,77.23,77.28,76.88,76.92,116101.0,77.23,77.28,76.88,76.92,116101.0
2024-08-27 10:25:00,76.98,76.98,76.77,76.95,202822.0,76.98,76.98,76.77,76.95,202822.0
2024-08-27 10:30:00,76.97,77.09,76.95,77.0,15446.0,76.97,77.09,76.95,77.0,15446.0
2024-08-27 10:35:00,77.03,77.03,76.76,76.84,116311.0,77.03,77.03,76.76,76.84,116311.0
2024-08-27 10:40:00,76.84,76.87,76.7,76.78,243834.0,76.84,76.87,76.7,76.78,243834.0
2024-08-27 10:45:00,76.77,77.04,76.76,76.99,24091.0,76.77,77.04,76.76,76.99,24091.0
2024-08-27 10:50:00,76.96,76.98,76.86,76.98,42762.0,76.96,76.98,76.86,76.98,42762.0
2024-08-27 10:55:00,76.98,77.05,76.96,76.99,8240.0,76.98,77.05,76.96,76.99,8240.0
2024-08-27 11:00:00,76.97,77.11,76.84,77.04,17713.0,76.97,77.11,76.84,77.04,17713.0
2024-08-27 11:05:00,77.05,77.07,76.96,77.02,28967.0,77.05,77.07,76.96,77.02,28967.0
2024-08-27 11:10:00,77.0,77.02,76.97,77.0,3831.0,77.0,77.02,76.97,77.0,3831.0
2024-08-27 11:15:00,77.0,77.0,76.59,76.7,136236.0,77.0,77.0,76.59,76.7,136236.0
2024-08-27 11:20:00,76.75,76.83,76.72,76.73,5300.0,76.75,76.83,76.72,76.73,5300.0
2024-08-27 11:25:00,76.77,76.88,76.71,76.88,3723.0,76.77,76.88,76.71,76.88,3723.0
2024-08-27 11:30:00,76.9,76.91,76.79,76.81,6861.0,76.9,76.91,76.79,76.81,6861.0
2024-08-27 11:35:00,76.79,76.83,76.75,76.75,2087.0,76.79,76.83,76.75,76.75,2087.0
2024-08-27 11:40:00,76.78,76.81,76.65,76.65,7142.0,76.78,76.81,76.65,76.65,7142.0
2024-08-27 11:45:00,76.67,76.87,76.67,76.87,11958.0,76.67,76.87,76.67,76.87,11958.0
2024-08-27 11:50:00,76.87,76.87,76.71,76.73,5153.0,76.87,76.87,76.71,76.73,5153.0
2024-08-27 11:55:00,76.74,76.76,76.61,76.64,3775.0,76.74,76.76,76.61,76.64,3775.0
2024-08-27 12:00:00,76.63,76.63,76.52,76.55,9134.0,76.63,76.63,76.52,76.55,9134.0
2024-08-27 12:05:00,76.51,76.62,76.46,76.58,22016.0,76.51,76.62,76.46,76.58,22016.0
2024-08-27 12:10:00,76.57,76.62,76.46,76.47,15792.0,76.57,76.62,76.46,76.47,15792.0
2024-08-27 12:15:00,76.45,76.5,76.45,76.47,4267.0,76.45,76.5,76.45,76.47,4267.0
2024-08-27 12:20:00,76.45,76.46,76.34,76.34,22770.0,76.45,76.46,76.34,76.34,22770.0
2024-08-27 12:25:00,76.36,76.36,76.32,76.34,11336.0,76.36,76.36,76.32,76.34,11336.0
2024-08-27 12:30:00,76.35,76.48,76.35,76.48,9707.0,76.35,76.48,76.35,76.48,9707.0
2024-08-27 12:35:00,76.49,76.52,76.38,76.41,5199.0,76.49,76.52,76.38,76.41,5199.0
2024-08-27 12:40:00,76.39,76.4,76.3,76.3,16683.0,76.39,76.4,76.3,76.3,16683.0
2024-08-27 12:45:00,76.29,76.37,76.26,76.26,15058.0,76.29,76.37,76.26,76.26,15058.0
2024-08-27 12:50:00,76.27,76.28,76.21,76.26,6246.0,76.27,76.28,76.21,76.26,6246.0
2024-08-27 12:55:00,76.26,76.28,76.17,76.18,42202.0,76.26,76.28,76.17,76.18,42202.0
2024-08-27 13:00:00,76.2,76.27,76.14,76.26,8890.0,76.2,76.27,76.14,76.26,8890.0
2024-08-27 13:05:00,76.26,76.26,76.16,76.2,8783.0,76.26,76.26,76.16,76.2,8783.0
2024-08-27 13:10:00,76.2,76.26,76.2,76.23,15165.0,76.2,76.26,76.2,76.23,15165.0
2024-08-27 13:15:00,76.24,76.38,76.24,76.3,52374.0,76.24,76.38,76.24,76.3,52374.0
2024-08-27 13:20:00,76.29,76.29,76.14,76.19,10660.0,76.29,76.29,76.14,76.19,10660.0
2024-08-27 13:25:00,76.19,76.2,76.15,76.16,6620.0,76.19,76.2,76.15,76.16,6620.0
2024-08-27 13:30:00,76.17,76.28,76.17,76.26,7031.0,76.17,76.28,76.17,76.26,7031.0
2024-08-27 13:35:00,76.25,76.29,76.24,76.29,7092.0,76.25,76.29,76.24,76.29,7092.0
2024-08-27 13:40:00,76.27,76.34,76.27,76.33,26896.0,76.27,76.34,76.27,76.33,26896.0
2024-08-27 13:45:00,76.33,76.33,76.25,76.28,2900.0,76.33,76.33,76.25,76.28,2900.0
2024-08-27 13:50:00,76.3,76.3,76.25,76.3,6850.0,76.3,76.3,76.25,76.3,6850.0
2024-08-27 13:55:00,76.27,76.33,76.26,76.26,9433.0,76.27,76.33,76.26,76.26,9433.0
2024-08-27 14:00:00,76.25,76.41,76.24,76.41,8072.0,76.25,76.41,76.24,76.41,8072.0
2024-08-27 14:05:00,76.42,76.46,76.41,76.43,39149.0,76.42,76.46,76.41,76.43,39149.0
2024-08-27 14:10:00,76.41,76.45,76.39,76.43,15322.0,76.41,76.45,76.39,76.43,15322.0
2024-08-27 14:15:00,76.45,76.53,76.44,76.48,9989.0,76.45,76.53,76.44,76.48,9989.0
2024-08-27 14:20:00,76.49,76.5,76.27,76.29,21437.0,76.49,76.5,76.27,76.29,21437.0
2024-08-27 14:25:00,76.3,76.35,76.16,76.26,25219.0,76.3,76.35,76.16,76.26,25219.0
2024-08-27 14:30:00,76.37,76.38,76.34,76.36,1667.0,76.37,76.38,76.34,76.36,1667.0
2024-08-27 14:35:00,76.38,76.4,76.34,76.34,12850.0,76.38,76.4,76.34,76.34,12850.0
2024-08-27 14:40:00,76.33,76.43,76.3,76.42,8354.0,76.33,76.43,76.3,76.42,8354.0
2024-08-27 14:45:00,76.4,76.41,76.39,76.4,4293.0,76.4,76.41,76.39,76.4,4293.0
2024-08-27 14:50:00,76.39,76.4,76.35,76.35,20877.0,76.39,76.4,76.35,76.35,20877.0
2024-08-27 14:55:00,76.33,76.37,76.33,76.37,3761.0,76.33,76.37,76.33,76.37,3761.0
2024-08-27 15:00:00,76.38,76.4,76.35,76.35,4153.0,76.38,76.4,76.35,76.35,4153.0
2024-08-27 15:05:00,76.36,76.39,76.32,76.32,2682.0,76.36,76.39,76.32,76.32,2682.0
2024-08-27 15:10:00,76.34,76.42,76.34,76.37,13707.0,76.34,76.42,76.34,76.37,13707.0
2024-08-27 15:15:00,76.39,76.42,76.39,76.41,16860.0,76.39,76.42,76.39,76.41,16860.0
2024-08-27 15:20:00,76.42,76.43,76.41,76.42,2900.0,76.42,76.43,76.41,76.42,2900.0
2024-08-27 15:25:00,76.44,76.47,76.44,76.47,13119.0,76.44,76.47,76.44,76.47,13119.0
2024-08-27 15:30:00,76.47,76.47,76.42,76.42,12060.0,76.47,76.47,76.42,76.42,12060.0
2024-08-27 15:35:00,76.41,76.43,76.36,76.36,21213.0,76.41,76.43,76.36,76.36,21213.0
2024-08-27 15:40:00,76.36,76.41,76.34,76.41,12937.0,76.36,76.41,76.34,76.41,12937.0
2024-08-27 15:45:00,76.41,76.42,76.37,76.38,19280.0,76.41,76.42,76.37,76.38,19280.0
2024-08-27 15:50:00,76.38,76.47,76.38,76.42,62860.0,76.38,76.47,76.38,76.42,62860.0
2024-08-27 15:55:00,76.42,76.5,76.42,76.48,222264.0,76.42,76.5,76.42,76.48,222264.0
2024-08-28 09:30:00,75.4,75.44,75.19,75.2,47027.0,75.4,75.44,75.19,75.2,47027.0
2024-08-28 09:35:00,75.22,75.5,75.15,75.5,26814.0,75.22,75.5,75.15,75.5,26814.0
2024-08-28 09:40:00,75.44,75.54,75.36,75.5,20802.0,75.44,75.54,75.36,75.5,20802.0
2024-08-28 09:45:00,75.46,75.52,75.36,75.52,17540.0,75.46,75.52,75.36,75.52,17540.0
2024-08-28 09:50:00,75.53,75.54,75.31,75.38,6320.0,75.53,75.54,75.31,75.38,6320.0
2024-08-28 09:55:00,75.36,75.45,75.33,75.42,5805.0,75.36,75.45,75.33,75.42,5805.0
2024-08-28 10:00:00,75.35,75.52,75.33,75.5,19281.0,75.35,75.52,75.33,75.5,19281.0
2024-08-28 10:05:00,75.54,75.58,75.39,75.48,3562.0,75.54,75.58,75.39,75.48,3562.0
2024-08-28 10:10:00,75.48,75.5,75.19,75.24,36334.0,75.48,75.5,75.19,75.24,36334.0
2024-08-28 10:15:00,75.23,75.25,74.98,75.12,132399.0,75.23,75.25,74.98,75.12,132399.0
2024-08-28 10:20:00,75.12,75.12,75.02,75.11,33839.0,75.12,75.12,75.02,75.11,33839.0
2024-08-28 10:25:00,75.08,75.09,74.99,75.02,34139.0,75.08,75.09,74.99,75.02,34139.0
2024-08-28 10:30:00,75.01,75.3,74.8,75.28,47530.0,75.01,75.3,74.8,75.28,47530.0
2024-08-28 10:35:00,75.2,75.55,75.2,75.37,26661.0,75.2,75.55,75.2,75.37,26661.0
2024-08-28 10:40:00,75.3,75.32,75.19,75.31,6908.0,75.3,75.32,75.19,75.31,6908.0
2024-08-28 10:45:00,75.35,75.51,75.35,75.41,12665.0,75.35,75.51,75.35,75.41,12665.0
2024-08-28 10:50:00,75.44,75.77,75.36,75.74,46443.0,75.44,75.77,75.36,75.74,46443.0
2024-08-28 10:55:00,75.73,75.92,75.68,75.88,23124.0,75.73,75.92,75.68,75.88,23124.0
2024-08-28 11:00:00,75.86,76.01,75.73,76.01,67765.0,75.86,76.01,75.73,76.01,67765.0
2024-08-28 11:05:00,76.02,76.23,76.01,76.19,25239.0,76.02,76.23,76.01,76.19,25239.0
2024-08-28 11:10:00,76.17,76.19,76.0,76.04,34690.0,76.17,76.19,76.0,76.04,34690.0
2024-08-28 11:15:00,76.0,76.0,75.61,75.69,79787.0,76.0,76.0,75.61,75.69,79787.0
2024-08-28 11:20:00,75.65,75.77,75.5,75.5,47522.0,75.65,75.77,75.5,75.5,47522.0
2024-08-28 11:25:00,75.56,75.62,75.47,75.59,17335.0,75.56,75.62,75.47,75.59,17335.0
2024-08-28 11:30:00,75.57,75.62,75.46,75.55,11760.0,75.57,75.62,75.46,75.55,11760.0
2024-08-28 11:35:00,75.56,75.7,75.4,75.66,27656.0,75.56,75.7,75.4,75.66,27656.0
2024-08-28 11:40:00,75.7,75.85,75.6,75.82,14618.0,75.7,75.85,75.6,75.82,14618.0
2024-08-28 11:45:00,75.76,75.76,75.55,75.66,14377.0,75.76,75.76,75.55,75.66,14377.0
2024-08-28 11:50:00,75.64,75.64,75.57,75.62,2404.0,75.64,75.64,75.57,75.62,2404.0
2024-08-28 11:55:00,75.65,75.66,75.51,75.51,9975.0,75.65,75.66,75.51,75.51,9975.0
2024-08-28 12:00:00,75.52,75.55,75.41,75.47,8442.0,75.52,75.55,75.41,75.47,8442.0
2024-08-28 12:05:00,75.44,75.5,75.4,75.48,4337.0,75.44,75.5,75.4,75.48,4337.0
2024-08-28 12:10:00,75.47,75.58,75.45,75.53,2161.0,75.47,75.58,75.45,75.53,2161.0
2024-08-28 12:15:00,75.51,75.6,75.5,75.57,4518.0,75.51,75.6,75.5,75.57,4518.0
2024-08-28 12:20:00,75.53,75.54,75.45,75.48,3371.0,75.53,75.54,75.45,75.48,3371.0
2024-08-28 12:25:00,75.47,75.56,75.47,75.5,6543.0,75.47,75.56,75.47,75.5,6543.0
2024-08-28 12:30:00,75.49,75.68,75.49,75.65,21804.0,75.49,75.68,75.49,75.65,21804.0
2024-08-28 12:35:00,75.68,75.68,75.61,75.66,11668.0,75.68,75.68,75.61,75.66,11668.0
2024-08-28 12:40:00,75.67,75.69,75.64,75.67,1257.0,75.67,75.69,75.64,75.67,1257.0
2024-08-28 12:45:00,75.67,75.8,75.67,75.8,14861.0,75.67,75.8,75.67,75.8,14861.0
2024-08-28 12:50:00,75.84,75.94,75.81,75.91,5490.0,75.84,75.94,75.81,75.91,5490.0
2024-08-28 12:55:00,75.87,75.88,75.79,75.88,5225.0,75.87,75.88,75.79,75.88,5225.0
2024-08-28 13:00:00,75.82,75.88,75.78,75.86,10309.0,75.82,75.88,75.78,75.86,10309.0
2024-08-28 13:05:00,75.87,75.93,75.84,75.91,11868.0,75.87,75.93,75.84,75.91,11868.0
2024-08-28 13:10:00,75.92,75.93,75.8,75.8,12875.0,75.92,75.93,75.8,75.8,12875.0
2024-08-28 13:15:00,75.81,75.87,75.76,75.85,3190.0,75.81,75.87,75.76,75.85,3190.0
2024-08-28 13:20:00,75.84,75.84,75.8,75.8,2788.0,75.84,75.84,75.8,75.8,2788.0
2024-08-28 13:25:00,75.8,75.8,75.69,75.75,16227.0,75.8,75.8,75.69,75.75,16227.0
2024-08-28 13:30:00,75.75,75.8,75.7,75.73,2982.0,75.75,75.8,75.7,75.73,2982.0
2024-08-28 13:35:00,75.75,75.77,75.72,75.76,3212.0,75.75,75.77,75.72,75.76,3212.0
2024-08-28 13:40:00,75.69,75.71,75.66,75.67,3840.0,75.69,75.71,75.66,75.67,3840.0
2024-08-28 13:45:00,75.65,75.65,75.52,75.52,10085.0,75.65,75.65,75.52,75.52,10085.0
2024-08-28 13:50:00,75.51,75.51,75.31,75.42,34637.0,75.51,75.51,75.31,75.42,34637.0
2024-08-28 13:55:00,75.43,75.53,75.43,75.45,6481.0,75.43,75.53,75.43,75.45,6481.0
2024-08-28 14:00:00,75.49,75.54,75.46,75.5,3388.0,75.49,75.54,75.46,75.5,3388.0
2024-08-28 14:05:00,75.55,75.55,75.38,75.43,11734.0,75.55,75.55,75.38,75.43,11734.0
2024-08-28 14:10:00,75.45,75.56,75.45,75.56,31805.0,75.45,75.56,75.45,75.56,31805.0
2024-08-28 14:15:00,75.57,75.57,75.38,75.39,11219.0,75.57,75.57,75.38,75.39,11219.0
2024-08-28 14:20:00,75.38,75.38,75.22,75.24,19288.0,75.38,75.38,75.22,75.24,19288.0
2024-08-28 14:25:00,75.2,75.28,75.16,75.26,21194.0,75.2,75.28,75.16,75.26,21194.0
2024-08-28 14:30:00,75.31,75.35,75.28,75.29,7269.0,75.31,75.35,75.28,75.29,7269.0
2024-08-28 14:35:00,75.29,75.32,75.27,75.31,1242.0,75.29,75.32,75.27,75.31,1242.0
2024-08-28 14:40:00,75.31,75.34,75.29,75.31,2624.0,75.31,75.34,75.29,75.31,2624.0
2024-08-28 14:45:00,75.3,75.38,75.29,75.36,5946.0,75.3,75.38,75.29,75.36,5946.0
2024-08-28 14:50:00,75.38,75.38,75.33,75.34,1932.0,75.38,75.38,75.33,75.34,1932.0
2024-08-28 14:55:00,75.37,75.37,75.34,75.36,1664.0,75.37,75.37,75.34,75.36,1664.0
2024-08-28 15:00:00,75.36,75.37,75.32,75.36,3211.0,75.36,75.37,75.32,75.36,3211.0
2024-08-28 15:05:00,75.36,75.42,75.35,75.4,17844.0,75.36,75.42,75.35,75.4,17844.0
2024-08-28 15:10:00,75.4,75.41,75.38,75.38,6593.0,75.4,75.41,75.38,75.38,6593.0
2024-08-28 15:15:00,75.4,75.44,75.38,75.44,4874.0,75.4,75.44,75.38,75.44,4874.0
2024-08-28 15:20:00,75.44,75.48,75.43,75.48,6117.0,75.44,75.48,75.43,75.48,6117.0
2024-08-28 15:25:00,75.48,75.49,75.47,75.49,1938.0,75.48,75.49,75.47,75.49,1938.0
2024-08-28 15:30:00,75.49,75.54,75.47,75.48,5436.0,75.49,75.54,75.47,75.48,5436.0
2024-08-28 15:35:00,75.49,75.51,75.46,75.51,5093.0,75.49,75.51,75.46,75.51,5093.0
2024-08-28 15:40:00,75.52,75.52,75.45,75.5,29488.0,75.52,75.52,75.45,75.5,29488.0
2024-08-28 15:45:00,75.49,75.5,75.47,75.49,54562.0,75.49,75.5,75.47,75.49,54562.0
2024-08-28 15:50:00,75.5,75.53,75.47,75.52,13549.0,75.5,75.53,75.47,75.52,13549.0
2024-08-28 15:55:00,75.52,75.52,75.43,75.46,91754.0,75.52,75.52,75.43,75.46,91754.0
2024-08-29 09:30:00,76.77,77.02,76.77,76.96,79174.0,76.77,77.02,76.77,76.96,79174.0
2024-08-29 09:35:00,76.97,77.17,76.85,77.17,49672.0,76.97,77.17,76.85,77.17,49672.0
2024-08-29 09:40:00,77.15,77.21,76.84,76.84,29432.0,77.15,77.21,76.84,76.84,29432.0
2024-08-29 09:45:00,76.89,77.17,76.85,77.15,41508.0,76.89,77.17,76.85,77.15,41508.0
2024-08-29 09:50:00,77.14,77.42,77.06,77.38,731874.0,77.14,77.42,77.06,77.38,731874.0
2024-08-29 09:55:00,77.37,77.5,77.28,77.45,275887.0,77.37,77.5,77.28,77.45,275887.0
2024-08-29 10:00:00,77.46,77.65,77.41,77.5,138966.0,77.46,77.65,77.41,77.5,138966.0
2024-08-29 10:05:00,77.49,77.52,77.34,77.52,34402.0,77.49,77.52,77.34,77.52,34402.0
2024-08-29 10:10:00,77.53,77.53,77.14,77.2,56427.0,77.53,77.53,77.14,77.2,56427.0
2024-08-29 10:15:00,77.2,77.23,76.95,77.14,43098.0,77.2,77.23,76.95,77.14,43098.0
2024-08-29 10:20:00,77.11,77.29,77.09,77.23,8831.0,77.11,77.29,77.09,77.23,8831.0
2024-08-29 10:25:00,77.25,77.3,77.06,77.07,7680.0,77.25,77.3,77.06,77.07,7680.0
2024-08-29 10:30:00,77.08,77.1,76.84,76.87,22137.0,77.08,77.1,76.84,76.87,22137.0
2024-08-29 10:35:00,76.83,77.15,76.83,77.08,13475.0,76.83,77.15,76.83,77.08,13475.0
2024-08-29 10:40:00,76.97,77.01,76.88,76.99,12981.0,76.97,77.01,76.88,76.99,12981.0
2024-08-29 10:45:00,76.97,77.04,76.92,76.96,11310.0,76.97,77.04,76.92,76.96,11310.0
2024-08-29 10:50:00,76.92,77.0,76.84,76.88,12090.0,76.92,77.0,76.84,76.88,12090.0
2024-08-29 10:55:00,76.89,77.13,76.89,77.05,28420.0,76.89,77.13,76.89,77.05,28420.0
2024-08-29 11:00:00,77.08,77.18,77.05,77.08,10968.0,77.08,77.18,77.05,77.08,10968.0
2024-08-29 11:05:00,77.1,77.13,76.97,77.05,19742.0,77.1,77.13,76.97,77.05,19742.0
2024-08-29 11:10:00,77.05,77.09,76.97,76.98,33382.0,77.05,77.09,76.97,76.98,33382.0
2024-08-29 11:15:00,77.0,77.09,76.94,77.01,46702.0,77.0,77.09,76.94,77.01,46702.0
2024-08-29 11:20:00,77.05,77.2,77.05,77.19,14932.0,77.05,77.2,77.05,77.19,14932.0
2024-08-29 11:25:00,77.19,77.22,76.95,76.99,9920.0,77.19,77.22,76.95,76.99,9920.0
2024-08-29 11:30:00,77.01,77.05,76.53,76.53,57742.0,77.01,77.05,76.53,76.53,57742.0
2024-08-29 11:35:00,76.55,76.57,76.19,76.23,63132.0,76.55,76.57,76.19,76.23,63132.0
2024-08-29 11:40:00,76.16,76.33,76.1,76.23,43292.0,76.16,76.33,76.1,76.23,43292.0
2024-08-29 11:45:00,76.29,76.56,76.28,76.56,39654.0,76.29,76.56,76.28,76.56,39654.0
2024-08-29 11:50:00,76.56,76.56,76.33,76.38,9758.0,76.56,76.56,76.33,76.38,9758.0
2024-08-29 11:55:00,76.41,76.53,76.41,76.47,32862.0,76.41,76.53,76.41,76.47,32862.0
2024-08-29 12:00:00,76.44,76.71,76.43,76.67,16978.0,76.44,76.71,76.43,76.67,16978.0
2024-08-29 12:05:00,76.65,76.74,76.61,76.68,5875.0,76.65,76.74,76.61,76.68,5875.0
2024-08-29 12:10:00,76.62,76.63,76.53,76.62,21374.0,76.62,76.63,76.53,76.62,21374.0
2024-08-29 12:15:00,76.63,76.77,76.63,76.73,12599.0,76.63,76.77,76.63,76.73,12599.0
2024-08-29 12:20:00,76.74,76.77,76.72,76.76,9484.0,76.74,76.77,76.72,76.76,9484.0
2024-08-29 12:25:00,76.77,76.77,76.6,76.62,12451.0,76.77,76.77,76.6,76.62,12451.0
2024-08-29 12:30:00,76.57,76.57,76.41,76.42,13149.0,76.57,76.57,76.41,76.42,13149.0
2024-08-29 12:35:00,76.43,76.47,76.32,76.37,28796.0,76.43,76.47,76.32,76.37,28796.0
2024-08-29 12:40:00,76.4,76.41,76.27,76.32,27383.0,76.4,76.41,76.27,76.32,27383.0
2024-08-29 12:45:00,76.33,76.43,76.25,76.42,9640.0,76.33,76.43,76.25,76.42,9640.0
2024-08-29 12:50:00,76.45,76.46,76.4,76.43,4292.0,76.45,76.46,76.4,76.43,4292.0
2024-08-29 12:55:00,76.42,76.45,76.39,76.42,22740.0,76.42,76.45,76.39,76.42,22740.0
2024-08-29 13:00:00,76.41,76.46,76.35,76.46,4105.0,76.41,76.46,76.35,76.46,4105.0
2024-08-29 13:05:00,76.47,76.58,76.46,76.47,13389.0,76.47,76.58,76.46,76.47,13389.0
2024-08-29 13:10:00,76.51,76.62,76.5,76.5,22858.0,76.51,76.62,76.5,76.5,22858.0
2024-08-29 13:15:00,76.48,76.53,76.47,76.52,20615.0,76.48,76.53,76.47,76.52,20615.0
2024-08-29 13:20:00,76.58,76.58,76.52,76.56,5512.0,76.58,76.58,76.52,76.56,5512.0
2024-08-29 13:25:00,76.57,76.59,76.5,76.58,14081.0,76.57,76.59,76.5,76.58,14081.0
2024-08-29 13:30:00,76.6,76.69,76.59,76.61,19773.0,76.6,76.69,76.59,76.61,19773.0
2024-08-29 13:35:00,76.63,76.65,76.57,76.61,12803.0,76.63,76.65,76.57,76.61,12803.0
2024-08-29 13:40:00,76.62,76.63,76.54,76.59,16960.0,76.62,76.63,76.54,76.59,16960.0
2024-08-29 13:45:00,76.58,76.58,76.49,76.49,27367.0,76.58,76.58,76.49,76.49,27367.0
2024-08-29 13:50:00,76.5,76.55,76.35,76.37,26513.0,76.5,76.55,76.35,76.37,26513.0
2024-08-29 13:55:00,76.35,76.41,76.29,76.38,29056.0,76.35,76.41,76.29,76.38,29056.0
2024-08-29 14:00:00,76.37,76.47,76.37,76.42,103764.0,76.37,76.47,76.37,76.42,103764.0
2024-08-29 14:05:00,76.43,76.48,76.42,76.46,90347.0,76.43,76.48,76.42,76.46,90347.0
2024-08-29 14:10:00,76.49,76.49,76.38,76.4,59768.0,76.49,76.49,76.38,76.4,59768.0
2024-08-29 14:15:00,76.42,76.65,76.36,76.64,75937.0,76.42,76.65,76.36,76.64,75937.0
2024-08-29 14:20:00,76.63,76.7,76.49,76.55,26912.0,76.63,76.7,76.49,76.55,26912.0
2024-08-29 14:25:00,76.54,76.72,76.54,76.7,31605.0,76.54,76.72,76.54,76.7,31605.0
2024-08-29 14:30:00,76.69,76.69,76.6,76.65,30669.0,76.69,76.69,76.6,76.65,30669.0
2024-08-29 14:35:00,76.66,76.75,76.66,76.72,38775.0,76.66,76.75,76.66,76.72,38775.0
2024-08-29 14:40:00,76.72,76.76,76.68,76.68,16004.0,76.72,76.76,76.68,76.68,16004.0
2024-08-29 14:45:00,76.69,76.72,76.67,76.7,8674.0,76.69,76.72,76.67,76.7,8674.0
2024-08-29 14:50:00,76.7,76.76,76.68,76.76,19774.0,76.7,76.76,76.68,76.76,19774.0
2024-08-29 14:55:00,76.75,76.76,76.71,76.72,17620.0,76.75,76.76,76.71,76.72,17620.0
2024-08-29 15:00:00,76.71,76.73,76.67,76.71,17584.0,76.71,76.73,76.67,76.71,17584.0
2024-08-29 15:05:00,76.71,76.75,76.71,76.75,15077.0,76.71,76.75,76.71,76.75,15077.0
2024-08-29 15:10:00,76.74,76.79,76.74,76.78,16904.0,76.74,76.79,76.74,76.78,16904.0
2024-08-29 15:15:00,76.78,76.8,76.76,76.76,24694.0,76.78,76.8,76.76,76.76,24694.0
2024-08-29 15:20:00,76.76,76.79,76.74,76.78,40190.0,76.76,76.79,76.74,76.78,40190.0
2024-08-29 15:25:00,76.79,76.82,76.79,76.81,11698.0,76.79,76.82,76.79,76.81,11698.0
2024-08-29 15:30:00,76.8,76.83,76.8,76.81,21754.0,76.8,76.83,76.8,76.81,21754.0
2024-08-29 15:35:00,76.8,76.82,76.78,76.8,21521.0,76.8,76.82,76.78,76.8,21521.0
2024-08-29 15:40:00,76.81,76.82,76.78,76.79,11670.0,76.81,76.82,76.78,76.79,11670.0
2024-08-29 15:45:00,76.8,76.83,76.69,76.71,78822.0,76.8,76.83,76.69,76.71,78822.0
2024-08-29 15:50:00,76.71,76.73,76.68,76.7,67164.0,76.71,76.73,76.68,76.7,67164.0
2024-08-29 15:55:00,76.71,76.81,76.71,76.81,331471.0,76.71,76.81,76.71,76.81,331471.0
2024-08-30 09:30:00,75.19,75.22,74.92,74.93,72234.0,75.19,75.22,74.92,74.93,72234.0
2024-08-30 09:35:00,74.94,75.15,74.82,74.89,53660.0,74.94,75.15,74.82,74.89,53660.0
2024-08-30 09:40:00,74.91,75.0,74.83,75.0,15577.0,74.91,75.0,74.83,75.0,15577.0
2024-08-30 09:45:00,75.01,75.04,74.79,74.87,37195.0,75.01,75.04,74.79,74.87,37195.0
2024-08-30 09:50:00,74.88,74.95,74.73,74.81,22317.0,74.88,74.95,74.73,74.81,22317.0
2024-08-30 09:55:00,74.79,74.82,74.51,74.61,40844.0,74.79,74.82,74.51,74.61,40844.0
2024-08-30 10:00:00,74.61,74.63,74.29,74.36,171929.0,74.61,74.63,74.29,74.36,171929.0
2024-08-30 10:05:00,74.37,74.62,74.28,74.62,115869.0,74.37,74.62,74.28,74.62,115869.0
2024-08-30 10:10:00,74.63,74.8,74.5,74.69,28946.0,74.63,74.8,74.5,74.69,28946.0
2024-08-30 10:15:00,74.68,74.92,74.62,74.78,20209.0,74.68,74.92,74.62,74.78,20209.0
2024-08-30 10:20:00,74.79,74.85,74.71,74.75,30531.0,74.79,74.85,74.71,74.75,30531.0
2024-08-30 10:25:00,74.77,74.78,74.56,74.58,20650.0,74.77,74.78,74.56,74.58,20650.0
2024-08-30 10:30:00,74.56,74.6,74.42,74.43,24483.0,74.56,74.6,74.42,74.43,24483.0
2024-08-30 10:35:00,74.42,74.53,74.42,74.45,19411.0,74.42,74.53,74.42,74.45,19411.0
2024-08-30 10:40:00,74.45,74.61,74.44,74.5,21091.0,74.45,74.61,74.44,74.5,21091.0
2024-08-30 10:45:00,74.5,74.77,74.48,74.75,21084.0,74.5,74.77,74.48,74.75,21084.0
2024-08-30 10:50:00,74.74,74.75,74.56,74.65,14884.0,74.74,74.75,74.56,74.65,14884.0
2024-08-30 10:55:00,74.66,74.81,74.63,74.64,166819.0,74.66,74.81,74.63,74.64,166819.0
2024-08-30 11:00:00,74.63,74.93,74.57,74.92,13786.0,74.63,74.93,74.57,74.92,13786.0
2024-08-30 11:05:00,74.9,74.9,74.61,74.62,27508.0,74.9,74.9,74.61,74.62,27508.0
2024-08-30 11:10:00,74.61,74.62,74.45,74.47,49300.0,74.61,74.62,74.45,74.47,49300.0
2024-08-30 11:15:00,74.46,74.66,74.45,74.54,24817.0,74.46,74.66,74.45,74.54,24817.0
2024-08-30 11:20:00,74.56,74.64,74.5,74.51,15133.0,74.56,74.64,74.5,74.51,15133.0
2024-08-30 11:25:00,74.48,74.59,74.32,74.59,38066.0,74.48,74.59,74.32,74.59,38066.0
2024-08-30 11:30:00,74.57,74.71,74.55,74.71,8856.0,74.57,74.71,74.55,74.71,8856.0
2024-08-30 11:35:00,74.67,74.71,74.6,74.68,11621.0,74.67,74.71,74.6,74.68,11621.0
2024-08-30 11:40:00,74.68,74.74,74.63,74.74,8798.0,74.68,74.74,74.63,74.74,8798.0
2024-08-30 11:45:00,74.72,74.76,74.65,74.68,16675.0,74.72,74.76,74.65,74.68,16675.0
2024-08-30 11:50:00,74.67,74.71,74.6,74.61,15557.0,74.67,74.71,74.6,74.61,15557.0
2024-08-30 11:55:00,74.64,74.76,74.6,74.76,33924.0,74.64,74.76,74.6,74.76,33924.0
2024-08-30 12:00:00,74.76,74.84,74.76,74.81,20841.0,74.76,74.84,74.76,74.81,20841.0
2024-08-30 12:05:00,74.83,74.88,74.79,74.79,10731.0,74.83,74.88,74.79,74.79,10731.0
2024-08-30 12:10:00,74.81,74.85,74.78,74.81,23760.0,74.81,74.85,74.78,74.81,23760.0
2024-08-30 12:15:00,74.82,74.84,74.73,74.75,8524.0,74.82,74.84,74.73,74.75,8524.0
2024-08-30 12:20:00,74.76,74.81,74.66,74.68,7007.0,74.76,74.81,74.66,74.68,7007.0
2024-08-30 12:25:00,74.67,74.77,74.67,74.77,4951.0,74.67,74.77,74.67,74.77,4951.0
2024-08-30 12:30:00,74.73,74.77,74.63,74.63,11505.0,74.73,74.77,74.63,74.63,11505.0
2024-08-30 12:35:00,74.6,74.64,74.5,74.5,10957.0,74.6,74.64,74.5,74.5,10957.0
2024-08-30 12:40:00,74.5,74.53,74.45,74.48,13750.0,74.5,74.53,74.45,74.48,13750.0
2024-08-30 12:45:00,74.48,74.51,74.37,74.48,15173.0,74.48,74.51,74.37,74.48,15173.0
2024-08-30 12:50:00,74.47,74.48,74.38,74.48,14966.0,74.47,74.48,74.38,74.48,14966.0
2024-08-30 12:55:00,74.49,74.53,74.39,74.47,21209.0,74.49,74.53,74.39,74.47,21209.0
2024-08-30 13:00:00,74.46,74.49,74.42,74.45,35371.0,74.46,74.49,74.42,74.45,35371.0
2024-08-30 13:05:00,74.47,74.48,74.4,74.48,9440.0,74.47,74.48,74.4,74.48,9440.0
2024-08-30 13:10:00,74.46,74.49,74.39,74.43,10525.0,74.46,74.49,74.39,74.43,10525.0
2024-08-30 13:15:00,74.42,74.42,74.24,74.27,29030.0,74.42,74.42,74.24,74.27,29030.0
2024-08-30 13:20:00,74.26,74.37,74.26,74.37,9941.0,74.26,74.37,74.26,74.37,9941.0
2024-08-30 13:25:00,74.34,74.44,74.28,74.44,4294.0,74.34,74.44,74.28,74.44,4294.0
2024-08-30 13:30:00,74.42,74.52,74.41,74.48,15580.0,74.42,74.52,74.41,74.48,15580.0
2024-08-30 13:35:00,74.48,74.5,74.4,74.47,6972.0,74.48,74.5,74.4,74.47,6972.0
2024-08-30 13:40:00,74.48,74.53,74.47,74.51,7760.0,74.48,74.53,74.47,74.51,7760.0
2024-08-30 13:45:00,74.51,74.54,74.46,74.46,18147.0,74.51,74.54,74.46,74.46,18147.0
2024-08-30 13:50:00,74.45,74.52,74.44,74.51,7640.0,74.45,74.52,74.44,74.51,7640.0
2024-08-30 13:55:00,74.52,74.57,74.48,74.48,12696.0,74.52,74.57,74.48,74.48,12696.0
2024-08-30 14:00:00,74.48,74.52,74.45,74.47,10480.0,74.48,74.52,74.45,74.47,10480.0
2024-08-30 14:05:00,74.43,74.52,74.39,74.41,11816.0,74.43,74.52,74.39,74.41,11816.0
2024-08-30 14:10:00,74.38,74.42,74.34,74.36,13809.0,74.38,74.42,74.34,74.36,13809.0
2024-08-30 14:15:00,74.37,74.44,74.36,74.38,10179.0,74.37,74.44,74.36,74.38,10179.0
2024-08-30 14:20:00,74.37,74.54,74.31,74.46,34529.0,74.37,74.54,74.31,74.46,34529.0
2024-08-30 14:25:00,74.47,74.51,74.25,74.32,63557.0,74.47,74.51,74.25,74.32,63557.0
2024-08-30 14:30:00,74.34,74.35,74.25,74.3,31910.0,74.34,74.35,74.25,74.3,31910.0
2024-08-30 14:35:00,74.3,74.3,74.25,74.28,14437.0,74.3,74.3,74.25,74.28,14437.0
2024-08-30 14:40:00,74.29,74.35,74.28,74.28,55095.0,74.29,74.35,74.28,74.28,55095.0
2024-08-30 14:45:00,74.28,74.29,74.14,74.21,15293.0,74.28,74.29,74.14,74.21,15293.0
2024-08-30 14:50:00,74.21,74.26,74.21,74.24,7880.0,74.21,74.26,74.21,74.24,7880.0
2024-08-30 14:55:00,74.24,74.25,74.19,74.19,13147.0,74.24,74.25,74.19,74.19,13147.0
2024-08-30 15:00:00,74.2,74.22,74.17,74.19,17316.0,74.2,74.22,74.17,74.19,17316.0
2024-08-30 15:05:00,74.18,74.21,74.15,74.19,33711.0,74.18,74.21,74.15,74.19,33711.0
2024-08-30 15:10:00,74.19,74.21,74.16,74.21,100682.0,74.19,74.21,74.16,74.21,100682.0
2024-08-30 15:15:00,74.2,74.21,74.15,74.16,25315.0,74.2,74.21,74.15,74.16,25315.0
2024-08-30 15:20:00,74.15,74.15,74.12,74.14,39702.0,74.15,74.15,74.12,74.14,39702.0
2024-08-30 15:25:00,74.14,74.17,74.12,74.13,24467.0,74.14,74.17,74.12,74.13,24467.0
2024-08-30 15:30:00,74.13,74.27,74.13,74.2,68777.0,74.13,74.27,74.13,74.2,68777.0
2024-08-30 15:35:00,74.2,74.25,74.18,74.24,117330.0,74.2,74.25,74.18,74.24,117330.0
2024-08-30 15:40:00,74.24,74.25,74.2,74.23,40624.0,74.24,74.25,74.2,74.23,40624.0
2024-08-30 15:45:00,74.23,74.27,74.23,74.27,37168.0,74.23,74.27,74.23,74.27,37168.0
2024-08-30 15:50:00,74.27,74.34,74.26,74.31,125121.0,74.27,74.34,74.26,74.31,125121.0
2024-08-30 15:55:00,74.31,74.37,74.25,74.3,252113.0,74.31,74.37,74.25,74.3,252113.0
2024-09-03 09:30:00,72.15,72.15,71.65,71.68,199082.0,72.15,72.15,71.65,71.68,199082.0
2024-09-03 09:35:00,71.69,71.86,71.51,71.82,122416.0,71.69,71.86,71.51,71.82,122416.0
2024-09-03 09:40:00,71.82,71.96,71.65,71.69,59343.0,71.82,71.96,71.65,71.69,59343.0
2024-09-03 09:45:00,71.7,71.82,71.65,71.81,56435.0,71.7,71.82,71.65,71.81,56435.0
2024-09-03 09:50:00,71.83,71.85,71.65,71.71,61187.0,71.83,71.85,71.65,71.71,61187.0
2024-09-03 09:55:00,71.7,71.73,71.57,71.58,162359.0,71.7,71.73,71.57,71.58,162359.0
2024-09-03 10:00:00,71.58,71.61,71.22,71.26,157079.0,71.58,71.61,71.22,71.26,157079.0
2024-09-03 10:05:00,71.24,71.42,71.19,71.37,48016.0,71.24,71.42,71.19,71.37,48016.0
2024-09-03 10:10:00,71.36,71.73,71.36,71.59,63576.0,71.36,71.73,71.36,71.59,63576.0
2024-09-03 10:15:00,71.59,71.6,71.4,71.4,29776.0,71.59,71.6,71.4,71.4,29776.0
2024-09-03 10:20:00,71.39,71.48,71.23,71.48,60514.0,71.39,71.48,71.23,71.48,60514.0
2024-09-03 10:25:00,71.48,71.55,71.26,71.27,44589.0,71.48,71.55,71.26,71.27,44589.0
2024-09-03 10:30:00,71.26,71.51,71.25,71.42,56794.0,71.26,71.51,71.25,71.42,56794.0
2024-09-03 10:35:00,71.41,71.49,71.32,71.49,34440.0,71.41,71.49,71.32,71.49,34440.0
2024-09-03 10:40:00,71.54,71.64,71.42,71.57,44287.0,71.54,71.64,71.42,71.57,44287.0
2024-09-03 10:45:00,71.57,71.57,71.38,71.44,69443.0,71.57,71.57,71.38,71.44,69443.0
2024-09-03 10:50:00,71.4,71.42,71.2,71.33,71452.0,71.4,71.42,71.2,71.33,71452.0
2024-09-03 10:55:00,71.33,71.36,71.22,71.31,29837.0,71.33,71.36,71.22,71.31,29837.0
2024-09-03 11:00:00,71.31,71.31,71.14,71.25,65891.0,71.31,71.31,71.14,71.25,65891.0
2024-09-03 11:05:00,71.29,71.65,71.23,71.64,42626.0,71.29,71.65,71.23,71.64,42626.0
2024-09-03 11:10:00,71.65,71.76,71.54,71.68,64566.0,71.65,71.76,71.54,71.68,64566.0
2024-09-03 11:15:00,71.67,71.67,71.56,71.58,27276.0,71.67,71.67,71.56,71.58,27276.0
2024-09-03 11:20:00,71.56,71.62,71.45,71.56,33879.0,71.56,71.62,71.45,71.56,33879.0
2024-09-03 11:25:00,71.61,71.61,71.29,71.3,54670.0,71.61,71.61,71.29,71.3,54670.0
2024-09-03 11:30:00,71.3,71.44,71.24,71.42,33072.0,71.3,71.44,71.24,71.42,33072.0
2024-09-03 11:35:00,71.41,71.49,71.41,71.48,17402.0,71.41,71.49,71.41,71.48,17402.0
2024-09-03 11:40:00,71.47,71.49,71.37,71.43,32683.0,71.47,71.49,71.37,71.43,32683.0
2024-09-03 11:45:00,71.41,71.43,71.33,71.35,19540.0,71.41,71.43,71.33,71.35,19540.0
2024-09-03 11:50:00,71.36,71.44,71.26,71.41,38796.0,71.36,71.44,71.26,71.41,38796.0
2024-09-03 11:55:00,71.39,71.44,71.36,71.38,27439.0,71.39,71.44,71.36,71.38,27439.0
2024-09-03 12:00:00,71.39,71.63,71.37,71.51,28157.0,71.39,71.63,71.37,71.51,28157.0
2024-09-03 12:05:00,71.52,71.56,71.42,71.53,29877.0,71.52,71.56,71.42,71.53,29877.0
2024-09-03 12:10:00,71.52,71.59,71.48,71.5,34915.0,71.52,71.59,71.48,71.5,34915.0
2024-09-03 12:15:00,71.51,71.55,71.43,71.53,39184.0,71.51,71.55,71.43,71.53,39184.0
2024-09-03 12:20:00,71.55,71.6,71.45,71.45,15451.0,71.55,71.6,71.45,71.45,15451.0
2024-09-03 12:25:00,71.46,71.47,71.39,71.42,24156.0,71.46,71.47,71.39,71.42,24156.0
2024-09-03 12:30:00,71.43,71.43,71.29,71.29,32250.0,71.43,71.43,71.29,71.29,32250.0
2024-09-03 12:35:00,71.3,71.47,71.3,71.42,14927.0,71.3,71.47,71.3,71.42,14927.0
2024-09-03 12:40:00,71.42,71.42,71.31,71.35,9204.0,71.42,71.42,71.31,71.35,9204.0
2024-09-03 12:45:00,71.36,71.38,70.95,71.08,198931.0,71.36,71.38,70.95,71.08,198931.0
2024-09-03 12:50:00,71.05,71.18,70.98,71.08,30734.0,71.05,71.18,70.98,71.08,30734.0
2024-09-03 12:55:00,71.08,71.12,71.01,71.07,18854.0,71.08,71.12,71.01,71.07,18854.0
2024-09-03 13:00:00,71.07,71.09,71.0,71.06,22870.0,71.07,71.09,71.0,71.06,22870.0
2024-09-03 13:05:00,71.07,71.25,71.04,71.25,8057.0,71.07,71.25,71.04,71.25,8057.0
2024-09-03 13:10:00,71.27,71.29,71.02,71.05,19654.0,71.27,71.29,71.02,71.05,19654.0
2024-09-03 13:15:00,71.03,71.08,71.03,71.06,7600.0,71.03,71.08,71.03,71.06,7600.0
2024-09-03 13:20:00,71.04,71.07,71.01,71.04,17207.0,71.04,71.07,71.01,71.04,17207.0
2024-09-03 13:25:00,71.05,71.06,70.98,70.99,11163.0,71.05,71.06,70.98,70.99,11163.0
2024-09-03 13:30:00,71.0,71.07,70.96,70.98,25509.0,71.0,71.07,70.96,70.98,25509.0
2024-09-03 13:35:00,70.99,71.01,70.96,70.99,21564.0,70.99,71.01,70.96,70.99,21564.0
2024-09-03 13:40:00,70.97,71.04,70.94,71.02,35427.0,70.97,71.04,70.94,71.02,35427.0
2024-09-03 13:45:00,71.01,71.01,70.89,70.94,36096.0,71.01,71.01,70.89,70.94,36096.0
2024-09-03 13:50:00,70.95,70.96,70.88,70.89,15172.0,70.95,70.96,70.88,70.89,15172.0
2024-09-03 13:55:00,70.9,70.94,70.89,70.89,18343.0,70.9,70.94,70.89,70.89,18343.0
2024-09-03 14:00:00,70.89,71.03,70.87,71.0,14912.0,70.89,71.03,70.87,71.0,14912.0
2024-09-03 14:05:00,70.99,70.99,70.9,70.9,14061.0,70.99,70.99,70.9,70.9,14061.0
2024-09-03 14:10:00,70.91,70.91,70.87,70.89,20512.0,70.91,70.91,70.87,70.89,20512.0
2024-09-03 14:15:00,70.9,71.0,70.88,70.98,8812.0,70.9,71.0,70.88,70.98,8812.0
2024-09-03 14:20:00,70.97,70.98,70.92,70.92,12878.0,70.97,70.98,70.92,70.92,12878.0
2024-09-03 14:25:00,70.91,71.14,70.85,71.07,23440.0,70.91,71.14,70.85,71.07,23440.0
2024-09-03 14:30:00,71.08,71.14,71.05,71.05,21718.0,71.08,71.14,71.05,71.05,21718.0
2024-09-03 14:35:00,71.08,71.08,70.97,71.02,14895.0,71.08,71.08,70.97,71.02,14895.0
2024-09-03 14:40:00,71.03,71.04,70.99,71.0,3125.0,71.03,71.04,70.99,71.0,3125.0
2024-09-03 14:45:00,71.01,71.01,70.95,70.95,7430.0,71.01,71.01,70.95,70.95,7430.0
2024-09-03 14:50:00,70.96,71.02,70.96,71.02,3194.0,70.96,71.02,70.96,71.02,3194.0
2024-09-03 14:55:00,71.02,71.02,70.96,70.98,10348.0,71.02,71.02,70.96,70.98,10348.0
2024-09-03 15:00:00,70.99,71.02,70.99,71.02,17271.0,70.99,71.02,70.99,71.02,17271.0
2024-09-03 15:05:00,71.02,71.05,70.98,71.02,13792.0,71.02,71.05,70.98,71.02,13792.0
2024-09-03 15:10:00,71.02,71.08,71.01,71.07,10246.0,71.02,71.08,71.01,71.07,10246.0
2024-09-03 15:15:00,71.08,71.08,71.04,71.05,9666.0,71.08,71.08,71.04,71.05,9666.0
2024-09-03 15:20:00,71.05,71.07,71.03,71.05,5375.0,71.05,71.07,71.03,71.05,5375.0
2024-09-03 15:25:00,71.05,71.06,70.98,71.01,22702.0,71.05,71.06,70.98,71.01,22702.0
2024-09-03 15:30:00,71.02,71.17,71.02,71.09,15790.0,71.02,71.17,71.02,71.09,15790.0
2024-09-03 15:35:00,71.09,71.1,71.03,71.08,35139.0,71.09,71.1,71.03,71.08,35139.0
2024-09-03 15:40:00,71.08,71.1,71.04,71.09,63794.0,71.08,71.1,71.04,71.09,63794.0
2024-09-03 15:45:00,71.09,71.09,71.02,71.08,46391.0,71.09,71.09,71.02,71.08,46391.0
2024-09-03 15:50:00,71.1,71.1,71.04,71.06,44194.0,71.1,71.1,71.04,71.06,44194.0
2024-09-03 15:55:00,71.06,71.1,71.02,71.08,131070.0,71.06,71.1,71.02,71.08,131070.0
2024-09-04 09:30:00,70.62,70.69,70.48,70.57,206455.0,70.62,70.69,70.48,70.57,206455.0
2024-09-04 09:35:00,70.55,70.73,70.55,70.6,14403.0,70.55,70.73,70.55,70.6,14403.0
2024-09-04 09:40:00,70.65,70.65,70.41,70.44,52990.0,70.65,70.65,70.41,70.44,52990.0
2024-09-04 09:45:00,70.44,70.49,70.22,70.31,92618.0,70.44,70.49,70.22,70.31,92618.0
2024-09-04 09:50:00,70.3,70.52,70.28,70.48,46812.0,70.3,70.52,70.28,70.48,46812.0
2024-09-04 09:55:00,70.47,70.77,70.43,70.59,37835.0,70.47,70.77,70.43,70.59,37835.0
2024-09-04 10:00:00,70.55,70.69,70.45,70.59,30539.0,70.55,70.69,70.45,70.59,30539.0
2024-09-04 10:05:00,70.58,70.61,70.3,70.4,32337.0,70.58,70.61,70.3,70.4,32337.0
2024-09-04 10:10:00,70.43,70.47,70.21,70.27,33044.0,70.43,70.47,70.21,70.27,33044.0
2024-09-04 10:15:00,70.28,70.35,70.17,70.28,74201.0,70.28,70.35,70.17,70.28,74201.0
2024-09-04 10:20:00,70.27,70.45,70.24,70.31,59739.0,70.27,70.45,70.24,70.31,59739.0
2024-09-04 10:25:00,70.28,70.28,70.09,70.19,301991.0,70.28,70.28,70.09,70.19,301991.0
2024-09-04 10:30:00,70.19,70.26,70.06,70.23,59078.0,70.19,70.26,70.06,70.23,59078.0
2024-09-04 10:35:00,70.18,70.39,70.17,70.2,36542.0,70.18,70.39,70.17,70.2,36542.0
2024-09-04 10:40:00,70.19,71.44,70.16,71.41,465277.0,70.19,71.44,70.16,71.41,465277.0
2024-09-04 10:45:00,71.41,71.5,70.58,70.67,191733.0,71.41,71.5,70.58,70.67,191733.0
2024-09-04 10:50:00,70.66,70.74,70.37,70.5,107088.0,70.66,70.74,70.37,70.5,107088.0
2024-09-04 10:55:00,70.49,70.61,70.31,70.43,75981.0,70.49,70.61,70.31,70.43,75981.0
2024-09-04 11:00:00,70.44,70.68,70.44,70.59,29009.0,70.44,70.68,70.44,70.59,29009.0
2024-09-04 11:05:00,70.64,71.06,70.52,71.06,51604.0,70.64,71.06,70.52,71.06,51604.0
2024-09-04 11:10:00,71.03,71.07,70.84,70.97,39366.0,71.03,71.07,70.84,70.97,39366.0
2024-09-04 11:15:00,70.93,71.0,70.7,70.98,24933.0,70.93,71.0,70.7,70.98,24933.0
2024-09-04 11:20:00,70.98,71.0,70.62,70.86,311202.0,70.98,71.0,70.62,70.86,311202.0
2024-09-04 11:25:00,70.85,70.85,70.56,70.56,8455.0,70.85,70.85,70.56,70.56,8455.0
2024-09-04 11:30:00,70.62,70.74,70.51,70.63,14196.0,70.62,70.74,70.51,70.63,14196.0
2024-09-04 11:35:00,70.62,70.81,70.59,70.76,4782.0,70.62,70.81,70.59,70.76,4782.0
2024-09-04 11:40:00,70.77,70.79,70.61,70.69,38468.0,70.77,70.79,70.61,70.69,38468.0
2024-09-04 11:45:00,70.68,70.69,70.56,70.56,20775.0,70.68,70.69,70.56,70.56,20775.0
2024-09-04 11:50:00,70.52,70.59,70.43,70.56,22441.0,70.52,70.59,70.43,70.56,22441.0
2024-09-04 11:55:00,70.57,70.72,70.54,70.63,21732.0,70.57,70.72,70.54,70.63,21732.0
2024-09-04 12:00:00,70.6,70.6,70.49,70.49,29200.0,70.6,70.6,70.49,70.49,29200.0
2024-09-04 12:05:00,70.48,70.53,70.4,70.52,12697.0,70.48,70.53,70.4,70.52,12697.0
2024-09-04 12:10:00,70.53,70.56,70.39,70.42,22905.0,70.53,70.56,70.39,70.42,22905.0
2024-09-04 12:15:00,70.41,70.53,70.41,70.46,8287.0,70.41,70.53,70.41,70.46,8287.0
2024-09-04 12:20:00,70.45,70.52,70.39,70.52,12268.0,70.45,70.52,70.39,70.52,12268.0
2024-09-04 12:25:00,70.54,70.55,70.45,70.46,6265.0,70.54,70.55,70.45,70.46,6265.0
2024-09-04 12:30:00,70.45,70.61,70.39,70.6,9761.0,70.45,70.61,70.39,70.6,9761.0
2024-09-04 12:35:00,70.57,70.66,70.49,70.6,10428.0,70.57,70.66,70.49,70.6,10428.0
2024-09-04 12:40:00,70.61,70.61,70.48,70.5,10757.0,70.61,70.61,70.48,70.5,10757.0
2024-09-04 12:45:00,70.48,70.52,70.42,70.49,8731.0,70.48,70.52,70.42,70.49,8731.0
2024-09-04 12:50:00,70.48,70.56,70.44,70.53,7637.0,70.48,70.56,70.44,70.53,7637.0
2024-09-04 12:55:00,70.54,70.57,70.52,70.53,4048.0,70.54,70.57,70.52,70.53,4048.0
2024-09-04 13:00:00,70.49,70.5,70.42,70.46,5324.0,70.49,70.5,70.42,70.46,5324.0
2024-09-04 13:05:00,70.46,70.5,70.42,70.49,6651.0,70.46,70.5,70.42,70.49,6651.0
2024-09-04 13:10:00,70.48,70.51,70.4,70.4,11249.0,70.48,70.51,70.4,70.4,11249.0
2024-09-04 13:15:00,70.42,70.44,70.41,70.43,4778.0,70.42,70.44,70.41,70.43,4778.0
2024-09-04 13:20:00,70.4,70.4,70.14,70.14,29114.0,70.4,70.4,70.14,70.14,29114.0
2024-09-04 13:25:00,70.13,70.17,70.07,70.09,14514.0,70.13,70.17,70.07,70.09,14514.0
2024-09-04 13:30:00,70.1,70.2,70.09,70.19,8536.0,70.1,70.2,70.09,70.19,8536.0
2024-09-04 13:35:00,70.2,70.27,70.14,70.22,7015.0,70.2,70.27,70.14,70.22,7015.0
2024-09-04 13:40:00,70.19,70.19,70.11,70.17,9174.0,70.19,70.19,70.11,70.17,9174.0
2024-09-04 13:45:00,70.13,70.19,70.12,70.18,11268.0,70.13,70.19,70.12,70.18,11268.0
2024-09-04 13:50:00,70.19,70.19,70.1,70.12,3482.0,70.19,70.19,70.1,70.12,3482.0
2024-09-04 13:55:00,70.13,70.13,70.03,70.08,12913.0,70.13,70.13,70.03,70.08,12913.0
2024-09-04 14:00:00,70.07,70.18,70.07,70.15,3420.0,70.07,70.18,70.07,70.15,3420.0
2024-09-04 14:05:00,70.17,70.24,70.16,70.16,5727.0,70.17,70.24,70.16,70.16,5727.0
2024-09-04 14:10:00,70.15,70.22,70.1,70.2,8737.0,70.15,70.22,70.1,70.2,8737.0
2024-09-04 14:15:00,70.21,70.26,70.05,70.09,33838.0,70.21,70.26,70.05,70.09,33838.0
2024-09-04 14:20:00,70.1,70.1,69.88,70.01,42774.0,70.1,70.1,69.88,70.01,42774.0
2024-09-04 14:25:00,69.98,70.06,69.86,69.89,19071.0,69.98,70.06,69.86,69.89,19071.0
2024-09-04 14:30:00,69.9,70.05,69.88,69.99,24933.0,69.9,70.05,69.88,69.99,24933.0
2024-09-04 14:35:00,70.0,70.05,69.98,70.05,78787.0,70.0,70.05,69.98,70.05,78787.0
2024-09-04 14:40:00,70.06,70.08,69.96,69.96,9798.0,70.06,70.08,69.96,69.96,9798.0
2024-09-04 14:45:00,69.96,69.98,69.92,69.92,17407.0,69.96,69.98,69.92,69.92,17407.0
2024-09-04 14:50:00,69.92,69.92,69.83,69.84,20020.0,69.92,69.92,69.83,69.84,20020.0
2024-09-04 14:55:00,69.84,69.84,69.77,69.78,21920.0,69.84,69.84,69.77,69.78,21920.0
2024-09-04 15:00:00,69.77,69.79,69.73,69.75,20012.0,69.77,69.79,69.73,69.75,20012.0
2024-09-04 15:05:00,69.75,69.78,69.7,69.78,49396.0,69.75,69.78,69.7,69.78,49396.0
2024-09-04 15:10:00,69.78,69.78,69.68,69.68,13439.0,69.78,69.78,69.68,69.68,13439.0
2024-09-04 15:15:00,69.69,69.7,69.62,69.67,100376.0,69.69,69.7,69.62,69.67,100376.0
2024-09-04 15:20:00,69.68,69.79,69.65,69.79,57252.0,69.68,69.79,69.65,69.79,57252.0
2024-09-04 15:25:00,69.8,69.8,69.73,69.73,29002.0,69.8,69.8,69.73,69.73,29002.0
2024-09-04 15:30:00,69.73,69.73,69.57,69.59,35008.0,69.73,69.73,69.57,69.59,35008.0
2024-09-04 15:35:00,69.59,69.63,69.55,69.61,17933.0,69.59,69.63,69.55,69.61,17933.0
2024-09-04 15:40:00,69.6,69.67,69.59,69.67,22445.0,69.6,69.67,69.59,69.67,22445.0
2024-09-04 15:45:00,69.65,69.66,69.6,69.64,33128.0,69.65,69.66,69.6,69.64,33128.0
2024-09-04 15:50:00,69.64,69.65,69.58,69.6,73126.0,69.64,69.65,69.58,69.6,73126.0
2024-09-04 15:55:00,69.59,69.62,69.55,69.61,119485.0,69.59,69.62,69.55,69.61,119485.0
2024-09-05 09:30:00,70.73,70.77,70.62,70.68,40106.0,70.73,70.77,70.62,70.68,40106.0
2024-09-05 09:35:00,70.68,70.69,70.46,70.46,26199.0,70.68,70.69,70.46,70.46,26199.0
2024-09-05 09:40:00,70.47,70.5,70.39,70.43,18550.0,70.47,70.5,70.39,70.43,18550.0
2024-09-05 09:45:00,70.42,70.42,70.25,70.35,35546.0,70.42,70.42,70.25,70.35,35546.0
2024-09-05 09:50:00,70.33,70.33,70.14,70.16,43021.0,70.33,70.33,70.14,70.16,43021.0
2024-09-05 09:55:00,70.18,70.56,70.06,70.55,441154.0,70.18,70.56,70.06,70.55,441154.0
2024-09-05 10:00:00,70.55,71.27,70.55,70.71,580226.0,70.55,71.27,70.55,70.71,580226.0
2024-09-05 10:05:00,70.78,71.05,70.75,71.05,51483.0,70.78,71.05,70.75,71.05,51483.0
2024-09-05 10:10:00,71.04,71.1,70.77,70.8,27453.0,71.04,71.1,70.77,70.8,27453.0
2024-09-05 10:15:00,70.82,70.82,70.63,70.69,44586.0,70.82,70.82,70.63,70.69,44586.0
2024-09-05 10:20:00,70.71,71.0,70.69,70.88,15836.0,70.71,71.0,70.69,70.88,15836.0
2024-09-05 10:25:00,70.87,70.92,70.79,70.85,13746.0,70.87,70.92,70.79,70.85,13746.0
2024-09-05 10:30:00,70.9,71.1,70.87,71.09,30156.0,70.9,71.1,70.87,71.09,30156.0
2024-09-05 10:35:00,71.09,71.38,71.09,71.34,103247.0,71.09,71.38,71.09,71.34,103247.0
2024-09-05 10:40:00,71.32,71.37,71.25,71.26,26598.0,71.32,71.37,71.25,71.26,26598.0
2024-09-05 10:45:00,71.28,71.53,71.28,71.37,55101.0,71.28,71.53,71.28,71.37,55101.0
2024-09-05 10:50:00,71.37,71.37,71.22,71.28,17900.0,71.37,71.37,71.22,71.28,17900.0
2024-09-05 10:55:00,71.28,71.33,71.14,71.27,38112.0,71.28,71.33,71.14,71.27,38112.0
2024-09-05 11:00:00,71.3,71.39,70.98,71.14,97130.0,71.3,71.39,70.98,71.14,97130.0
2024-09-05 11:05:00,71.14,71.15,70.9,70.9,35169.0,71.14,71.15,70.9,70.9,35169.0
2024-09-05 11:10:00,70.89,71.13,70.89,70.96,25295.0,70.89,71.13,70.89,70.96,25295.0
2024-09-05 11:15:00,70.94,70.94,70.8,70.85,31670.0,70.94,70.94,70.8,70.85,31670.0
2024-09-05 11:20:00,70.88,70.96,70.6,70.64,41696.0,70.88,70.96,70.6,70.64,41696.0
2024-09-05 11:25:00,70.65,70.72,70.44,70.45,48768.0,70.65,70.72,70.44,70.45,48768.0
2024-09-05 11:30:00,70.45,70.68,70.42,70.43,45819.0,70.45,70.68,70.42,70.43,45819.0
2024-09-05 11:35:00,70.44,70.53,70.32,70.35,68418.0,70.44,70.53,70.32,70.35,68418.0
2024-09-05 11:40:00,70.34,70.41,70.15,70.3,29344.0,70.34,70.41,70.15,70.3,29344.0
2024-09-05 11:45:00,70.29,70.44,70.23,70.36,14602.0,70.29,70.44,70.23,70.36,14602.0
2024-09-05 11:50:00,70.39,70.43,70.26,70.31,13187.0,70.39,70.43,70.26,70.31,13187.0
2024-09-05 11:55:00,70.3,70.47,70.16,70.17,32962.0,70.3,70.47,70.16,70.17,32962.0
2024-09-05 12:00:00,70.15,70.19,70.09,70.19,13278.0,70.15,70.19,70.09,70.19,13278.0
2024-09-05 12:05:00,70.24,70.24,69.87,69.87,35200.0,70.24,70.24,69.87,69.87,35200.0
2024-09-05 12:10:00,69.87,69.89,69.66,69.71,34647.0,69.87,69.89,69.66,69.71,34647.0
2024-09-05 12:15:00,69.72,70.0,69.72,70.0,14951.0,69.72,70.0,69.72,70.0,14951.0
2024-09-05 12:20:00,70.0,70.13,69.95,70.08,7073.0,70.0,70.13,69.95,70.08,7073.0
2024-09-05 12:25:00,70.1,70.38,70.1,70.25,9977.0,70.1,70.38,70.1,70.25,9977.0
2024-09-05 12:30:00,70.25,70.25,70.16,70.22,4930.0,70.25,70.25,70.16,70.22,4930.0
2024-09-05 12:35:00,70.21,70.23,70.11,70.11,4589.0,70.21,70.23,70.11,70.11,4589.0
2024-09-05 12:40:00,70.12,70.14,69.97,69.97,18764.0,70.12,70.14,69.97,69.97,18764.0
2024-09-05 12:45:00,69.99,69.99,69.83,69.88,14125.0,69.99,69.99,69.83,69.88,14125.0
2024-09-05 12:50:00,69.93,70.02,69.91,69.93,14862.0,69.93,70.02,69.91,69.93,14862.0
2024-09-05 12:55:00,69.93,70.03,69.93,69.98,19554.0,69.93,70.03,69.93,69.98,19554.0
2024-09-05 13:00:00,69.97,69.97,69.88,69.88,8398.0,69.97,69.97,69.88,69.88,8398.0
2024-09-05 13:05:00,69.9,69.93,69.83,69.93,4300.0,69.9,69.93,69.83,69.93,4300.0
2024-09-05 13:10:00,69.96,69.96,69.86,69.86,3560.0,69.96,69.96,69.86,69.86,3560.0
2024-09-05 13:15:00,69.84,69.86,69.7,69.84,15674.0,69.84,69.86,69.7,69.84,15674.0
2024-09-05 13:20:00,69.83,69.86,69.75,69.75,15926.0,69.83,69.86,69.75,69.75,15926.0
2024-09-05 13:25:00,69.75,69.76,69.68,69.7,15418.0,69.75,69.76,69.68,69.7,15418.0
2024-09-05 13:30:00,69.7,69.71,69.63,69.68,14055.0,69.7,69.71,69.63,69.68,14055.0
2024-09-05 13:35:00,69.69,69.75,69.66,69.67,6556.0,69.69,69.75,69.66,69.67,6556.0
2024-09-05 13:40:00,69.68,69.71,69.66,69.67,11030.0,69.68,69.71,69.66,69.67,11030.0
2024-09-05 13:45:00,69.66,69.76,69.51,69.7,45780.0,69.66,69.76,69.51,69.7,45780.0
2024-09-05 13:50:00,69.7,69.75,69.63,69.64,4855.0,69.7,69.75,69.63,69.64,4855.0
2024-09-05 13:55:00,69.62,69.67,69.62,69.65,18292.0,69.62,69.67,69.62,69.65,18292.0
2024-09-05 14:00:00,69.63,69.71,69.61,69.7,14289.0,69.63,69.71,69.61,69.7,14289.0
2024-09-05 14:05:00,69.72,69.75,69.67,69.73,17003.0,69.72,69.75,69.67,69.73,17003.0
2024-09-05 14:10:00,69.73,69.73,69.6,69.65,45536.0,69.73,69.73,69.6,69.65,45536.0
2024-09-05 14:15:00,69.65,69.82,69.64,69.7,14161.0,69.65,69.82,69.64,69.7,14161.0
2024-09-05 14:20:00,69.69,70.0,69.69,69.95,59336.0,69.69,70.0,69.69,69.95,59336.0
2024-09-05 14:25:00,69.97,70.06,69.8,69.87,39588.0,69.97,70.06,69.8,69.87,39588.0
2024-09-05 14:30:00,69.88,69.96,69.88,69.96,2722.0,69.88,69.96,69.88,69.96,2722.0
2024-09-05 14:35:00,69.97,69.97,69.92,69.92,7800.0,69.97,69.97,69.92,69.92,7800.0
2024-09-05 14:40:00,69.93,69.97,69.92,69.92,2343.0,69.93,69.97,69.92,69.92,2343.0
2024-09-05 14:45:00,69.94,70.03,69.94,70.01,4738.0,69.94,70.03,69.94,70.01,4738.0
2024-09-05 14:50:00,70.0,70.07,70.0,70.06,13050.0,70.0,70.07,70.0,70.06,13050.0
2024-09-05 14:55:00,70.06,70.07,70.02,70.03,7122.0,70.06,70.07,70.02,70.03,7122.0
2024-09-05 15:00:00,70.03,70.06,70.02,70.03,10558.0,70.03,70.06,70.02,70.03,10558.0
2024-09-05 15:05:00,70.03,70.04,70.01,70.02,3775.0,70.03,70.04,70.01,70.02,3775.0
2024-09-05 15:10:00,70.01,70.07,70.0,70.07,3419.0,70.01,70.07,70.0,70.07,3419.0
2024-09-05 15:15:00,70.06,70.09,70.02,70.06,9209.0,70.06,70.09,70.02,70.06,9209.0
2024-09-05 15:20:00,70.05,70.1,70.04,70.09,11814.0,70.05,70.1,70.04,70.09,11814.0
2024-09-05 15:25:00,70.1,70.1,70.05,70.06,14791.0,70.1,70.1,70.05,70.06,14791.0
2024-09-05 15:30:00,70.05,70.08,70.04,70.06,20973.0,70.05,70.08,70.04,70.06,20973.0
2024-09-05 15:35:00,70.06,70.06,69.99,70.0,16641.0,70.06,70.06,69.99,70.0,16641.0
2024-09-05 15:40:00,70.0,70.02,69.94,69.96,23474.0,70.0,70.02,69.94,69.96,23474.0
2024-09-05 15:45:00,69.95,69.98,69.92,69.95,25346.0,69.95,69.98,69.92,69.95,25346.0
2024-09-05 15:50:00,69.94,69.95,69.9,69.9,56775.0,69.94,69.95,69.9,69.9,56775.0
2024-09-05 15:55:00,69.9,69.95,69.87,69.91,115795.0,69.9,69.95,69.87,69.91,115795.0
2024-09-06 09:30:00,70.55,70.69,70.44,70.6,30154.0,70.55,70.69,70.44,70.6,30154.0
2024-09-06 09:35:00,70.6,70.66,70.48,70.49,11067.0,70.6,70.66,70.48,70.49,11067.0
2024-09-06 09:40:00,70.48,70.6,70.41,70.6,21618.0,70.48,70.6,70.41,70.6,21618.0
2024-09-06 09:45:00,70.62,70.83,70.57,70.82,45913.0,70.62,70.83,70.57,70.82,45913.0
2024-09-06 09:50:00,70.85,70.86,70.73,70.73,13062.0,70.85,70.86,70.73,70.73,13062.0
2024-09-06 09:55:00,70.71,70.87,70.69,70.77,18322.0,70.71,70.87,70.69,70.77,18322.0
2024-09-06 10:00:00,70.78,70.86,70.65,70.67,33597.0,70.78,70.86,70.65,70.67,33597.0
2024-09-06 10:05:00,70.69,70.69,70.44,70.51,21630.0,70.69,70.69,70.44,70.51,21630.0
2024-09-06 10:10:00,70.55,70.62,70.36,70.36,57340.0,70.55,70.62,70.36,70.36,57340.0
2024-09-06 10:15:00,70.4,70.41,70.23,70.33,31516.0,70.4,70.41,70.23,70.33,31516.0
2024-09-06 10:20:00,70.38,70.38,70.19,70.21,10669.0,70.38,70.38,70.19,70.21,10669.0
2024-09-06 10:25:00,70.19,70.19,69.82,69.82,85176.0,70.19,70.19,69.82,69.82,85176.0
2024-09-06 10:30:00,69.82,69.84,69.45,69.46,142441.0,69.82,69.84,69.45,69.46,142441.0
2024-09-06 10:35:00,69.46,69.64,69.37,69.55,63307.0,69.46,69.64,69.37,69.55,63307.0
2024-09-06 10:40:00,69.55,69.68,69.19,69.24,47541.0,69.55,69.68,69.19,69.24,47541.0
2024-09-06 10:45:00,69.21,69.24,69.0,69.06,46088.0,69.21,69.24,69.0,69.06,46088.0
2024-09-06 10:50:00,69.08,69.19,68.86,68.86,120265.0,69.08,69.19,68.86,68.86,120265.0
2024-09-06 10:55:00,68.85,68.99,68.59,68.82,119153.0,68.85,68.99,68.59,68.82,119153.0
2024-09-06 11:00:00,68.82,69.06,68.78,68.92,25101.0,68.82,69.06,68.78,68.92,25101.0
2024-09-06 11:05:00,68.96,69.1,68.82,68.89,20097.0,68.96,69.1,68.82,68.89,20097.0
2024-09-06 11:10:00,68.93,69.2,68.81,69.03,44101.0,68.93,69.2,68.81,69.03,44101.0
2024-09-06 11:15:00,68.99,68.99,68.87,68.89,14317.0,68.99,68.99,68.87,68.89,14317.0
2024-09-06 11:20:00,68.92,68.94,68.77,68.82,61184.0,68.92,68.94,68.77,68.82,61184.0
2024-09-06 11:25:00,68.82,68.98,68.71,68.79,38558.0,68.82,68.98,68.71,68.79,38558.0
2024-09-06 11:30:00,68.79,68.81,68.53,68.58,52144.0,68.79,68.81,68.53,68.58,52144.0
2024-09-06 11:35:00,68.56,68.79,68.56,68.79,130187.0,68.56,68.79,68.56,68.79,130187.0
2024-09-06 11:40:00,68.77,68.77,68.55,68.58,5325.0,68.77,68.77,68.55,68.58,5325.0
2024-09-06 11:45:00,68.54,68.54,68.4,68.49,79283.0,68.54,68.54,68.4,68.49,79283.0
2024-09-06 11:50:00,68.47,68.48,68.28,68.31,33737.0,68.47,68.48,68.28,68.31,33737.0
2024-09-06 11:55:00,68.31,68.38,68.28,68.35,29048.0,68.31,68.38,68.28,68.35,29048.0
2024-09-06 12:00:00,68.34,68.48,68.32,68.32,37187.0,68.34,68.48,68.32,68.32,37187.0
2024-09-06 12:05:00,68.33,68.43,68.3,68.38,15618.0,68.33,68.43,68.3,68.38,15618.0
2024-09-06 12:10:00,68.38,68.39,68.18,68.19,37958.0,68.38,68.39,68.18,68.19,37958.0
2024-09-06 12:15:00,68.19,68.19,67.91,68.03,76517.0,68.19,68.19,67.91,68.03,76517.0
2024-09-06 12:20:00,68.04,68.14,67.92,68.11,24411.0,68.04,68.14,67.92,68.11,24411.0
2024-09-06 12:25:00,68.08,68.2,68.02,68.04,17180.0,68.08,68.2,68.02,68.04,17180.0
2024-09-06 12:30:00,68.02,68.11,67.98,68.04,20528.0,68.02,68.11,67.98,68.04,20528.0
2024-09-06 12:35:00,68.04,68.15,68.03,68.04,34281.0,68.04,68.15,68.03,68.04,34281.0
2024-09-06 12:40:00,68.06,68.07,67.99,68.03,46033.0,68.06,68.07,67.99,68.03,46033.0
2024-09-06 12:45:00,68.05,68.22,68.01,68.21,246223.0,68.05,68.22,68.01,68.21,246223.0
2024-09-06 12:50:00,68.23,68.3,68.19,68.25,76127.0,68.23,68.3,68.19,68.25,76127.0
2024-09-06 12:55:00,68.25,68.29,68.13,68.27,31919.0,68.25,68.29,68.13,68.27,31919.0
2024-09-06 13:00:00,68.26,68.45,68.26,68.45,36282.0,68.26,68.45,68.26,68.45,36282.0
2024-09-06 13:05:00,68.45,68.53,68.36,68.43,38307.0,68.45,68.53,68.36,68.43,38307.0
2024-09-06 13:10:00,68.46,68.57,68.43,68.45,6437.0,68.46,68.57,68.43,68.45,6437.0
2024-09-06 13:15:00,68.46,68.47,68.37,68.39,7151.0,68.46,68.47,68.37,68.39,7151.0
2024-09-06 13:20:00,68.38,68.54,68.35,68.52,12087.0,68.38,68.54,68.35,68.52,12087.0
2024-09-06 13:25:00,68.54,68.65,68.52,68.63,13603.0,68.54,68.65,68.52,68.63,13603.0
2024-09-06 13:30:00,68.66,68.7,68.61,68.62,64993.0,68.66,68.7,68.61,68.62,64993.0
2024-09-06 13:35:00,68.63,68.64,68.39,68.39,18798.0,68.63,68.64,68.39,68.39,18798.0
2024-09-06 13:40:00,68.38,68.39,68.29,68.33,22453.0,68.38,68.39,68.29,68.33,22453.0
2024-09-06 13:45:00,68.31,68.45,68.22,68.45,7598.0,68.31,68.45,68.22,68.45,7598.0
2024-09-06 13:50:00,68.43,68.43,68.32,68.36,6239.0,68.43,68.43,68.32,68.36,6239.0
2024-09-06 13:55:00,68.4,68.45,68.34,68.34,13387.0,68.4,68.45,68.34,68.34,13387.0
2024-09-06 14:00:00,68.35,68.39,68.23,68.29,40445.0,68.35,68.39,68.23,68.29,40445.0
2024-09-06 14:05:00,68.3,68.37,68.24,68.33,44734.0,68.3,68.37,68.24,68.33,44734.0
2024-09-06 14:10:00,68.29,68.44,68.27,68.43,19321.0,68.29,68.44,68.27,68.43,19321.0
2024-09-06 14:15:00,68.42,68.57,68.38,68.52,59222.0,68.42,68.57,68.38,68.52,59222.0
2024-09-06 14:20:00,68.5,68.6,68.44,68.59,31601.0,68.5,68.6,68.44,68.59,31601.0
2024-09-06 14:25:00,68.58,68.6,68.35,68.36,24894.0,68.58,68.6,68.35,68.36,24894.0
2024-09-06 14:30:00,68.4,68.48,68.4,68.48,3754.0,68.4,68.48,68.4,68.48,3754.0
2024-09-06 14:35:00,68.48,68.56,68.48,68.55,8959.0,68.48,68.56,68.48,68.55,8959.0
2024-09-06 14:40:00,68.55,68.59,68.52,68.56,8321.0,68.55,68.59,68.52,68.56,8321.0
2024-09-06 14:45:00,68.58,68.67,68.57,68.67,17570.0,68.58,68.67,68.57,68.67,17570.0
2024-09-06 14:50:00,68.67,68.7,68.65,68.7,7320.0,68.67,68.7,68.65,68.7,7320.0
2024-09-06 14:55:00,68.69,68.78,68.68,68.78,11132.0,68.69,68.78,68.68,68.78,11132.0
2024-09-06 15:00:00,68.78,68.81,68.76,68.79,11853.0,68.78,68.81,68.76,68.79,11853.0
2024-09-06 15:05:00,68.79,68.81,68.73,68.74,10755.0,68.79,68.81,68.73,68.74,10755.0
2024-09-06 15:10:00,68.74,68.79,68.72,68.77,17951.0,68.74,68.79,68.72,68.77,17951.0
2024-09-06 15:15:00,68.77,68.78,68.74,68.75,7062.0,68.77,68.78,68.74,68.75,7062.0
2024-09-06 15:20:00,68.76,68.81,68.75,68.77,6595.0,68.76,68.81,68.75,68.77,6595.0
2024-09-06 15:25:00,68.79,68.8,68.76,68.77,17887.0,68.79,68.8,68.76,68.77,17887.0
2024-09-06 15:30:00,68.79,68.86,68.79,68.84,23658.0,68.79,68.86,68.79,68.84,23658.0
2024-09-06 15:35:00,68.84,68.85,68.72,68.78,178138.0,68.84,68.85,68.72,68.78,178138.0
2024-09-06 15:40:00,68.76,68.8,68.74,68.78,33405.0,68.76,68.8,68.74,68.78,33405.0
2024-09-06 15:45:00,68.78,68.9,68.78,68.88,31038.0,68.78,68.9,68.78,68.88,31038.0
2024-09-06 15:50:00,68.88,68.88,68.83,68.87,25653.0,68.88,68.88,68.83,68.87,25653.0
2024-09-06 15:55:00,68.87,68.94,68.85,68.93,88743.0,68.87,68.94,68.85,68.93,88743.0
2024-09-09 09:30:00,68.49,68.57,68.37,68.52,40989.0,68.49,68.57,68.37,68.52,40989.0
2024-09-09 09:35:00,68.61,68.81,68.6,68.6,13535.0,68.61,68.81,68.6,68.6,13535.0
2024-09-09 09:40:00,68.51,68.51,68.21,68.21,39627.0,68.51,68.51,68.21,68.21,39627.0
2024-09-09 09:45:00,68.24,68.25,68.12,68.2,25050.0,68.24,68.25,68.12,68.2,25050.0
2024-09-09 09:50:00,68.23,68.35,68.08,68.1,20569.0,68.23,68.35,68.08,68.1,20569.0
2024-09-09 09:55:00,68.08,68.4,68.05,68.38,52103.0,68.08,68.4,68.05,68.38,52103.0
2024-09-09 10:00:00,68.46,68.78,68.46,68.7,27356.0,68.46,68.78,68.46,68.7,27356.0
2024-09-09 10:05:00,68.72,68.8,68.63,68.68,13809.0,68.72,68.8,68.63,68.68,13809.0
2024-09-09 10:10:00,68.7,68.77,68.61,68.76,33842.0,68.7,68.77,68.61,68.76,33842.0
2024-09-09 10:15:00,68.79,68.91,68.69,68.73,30613.0,68.79,68.91,68.69,68.73,30613.0
2024-09-09 10:20:00,68.71,68.78,68.58,68.76,18083.0,68.71,68.78,68.58,68.76,18083.0
2024-09-09 10:25:00,68.76,69.0,68.76,68.92,16960.0,68.76,69.0,68.76,68.92,16960.0
2024-09-09 10:30:00,68.96,69.09,68.93,69.07,13707.0,68.96,69.09,68.93,69.07,13707.0
2024-09-09 10:35:00,69.07,69.19,68.99,69.14,42601.0,69.07,69.19,68.99,69.14,42601.0
2024-09-09 10:40:00,69.13,69.13,68.9,68.9,29665.0,69.13,69.13,68.9,68.9,29665.0
2024-09-09 10:45:00,68.87,69.13,68.84,69.11,46827.0,68.87,69.13,68.84,69.11,46827.0
2024-09-09 10:50:00,69.1,69.23,69.1,69.18,30633.0,69.1,69.23,69.1,69.18,30633.0
2024-09-09 10:55:00,69.23,69.32,69.13,69.19,27587.0,69.23,69.32,69.13,69.19,27587.0
2024-09-09 11:00:00,69.19,69.29,69.12,69.13,15082.0,69.19,69.29,69.12,69.13,15082.0
2024-09-09 11:05:00,69.16,69.35,69.16,69.24,20213.0,69.16,69.35,69.16,69.24,20213.0
2024-09-09 11:10:00,69.22,69.22,68.96,68.98,9053.0,69.22,69.22,68.96,68.98,9053.0
2024-09-09 11:15:00,68.94,68.94,68.68,68.72,22944.0,68.94,68.94,68.68,68.72,22944.0
2024-09-09 11:20:00,68.7,68.84,68.58,68.84,36031.0,68.7,68.84,68.58,68.84,36031.0
2024-09-09 11:25:00,68.83,68.89,68.62,68.66,12613.0,68.83,68.89,68.62,68.66,12613.0
2024-09-09 11:30:00,68.68,68.86,68.65,68.65,23074.0,68.68,68.86,68.65,68.65,23074.0
2024-09-09 11:35:00,68.63,68.81,68.55,68.75,16593.0,68.63,68.81,68.55,68.75,16593.0
2024-09-09 11:40:00,68.73,69.11,68.71,69.1,22696.0,68.73,69.11,68.71,69.1,22696.0
2024-09-09 11:45:00,69.11,69.13,68.95,69.08,6611.0,69.11,69.13,68.95,69.08,6611.0
2024-09-09 11:50:00,69.07,69.14,69.04,69.12,6840.0,69.07,69.14,69.04,69.12,6840.0
2024-09-09 11:55:00,69.12,69.2,69.03,69.04,5210.0,69.12,69.2,69.03,69.04,5210.0
2024-09-09 12:00:00,69.02,69.13,68.95,69.09,7333.0,69.02,69.13,68.95,69.09,7333.0
2024-09-09 12:05:00,69.12,69.25,69.09,69.18,5610.0,69.12,69.25,69.09,69.18,5610.0
2024-09-09 12:10:00,69.17,69.26,69.12,69.22,10125.0,69.17,69.26,69.12,69.22,10125.0
2024-09-09 12:15:00,69.15,69.25,69.14,69.2,9886.0,69.15,69.25,69.14,69.2,9886.0
2024-09-09 12:20:00,69.12,69.19,69.12,69.19,4531.0,69.12,69.19,69.12,69.19,4531.0
2024-09-09 12:25:00,69.21,69.37,69.16,69.32,9590.0,69.21,69.37,69.16,69.32,9590.0
2024-09-09 12:30:00,69.33,69.51,69.33,69.5,6764.0,69.33,69.51,69.33,69.5,6764.0
2024-09-09 12:35:00,69.5,69.5,69.41,69.48,12953.0,69.5,69.5,69.41,69.48,12953.0
2024-09-09 12:40:00,69.48,69.53,69.44,69.48,6856.0,69.48,69.53,69.44,69.48,6856.0
2024-09-09 12:45:00,69.48,69.6,69.48,69.56,18878.0,69.48,69.6,69.48,69.56,18878.0
2024-09-09 12:50:00,69.55,69.66,69.54,69.58,14937.0,69.55,69.66,69.54,69.58,14937.0
2024-09-09 12:55:00,69.59,69.64,69.52,69.52,7932.0,69.59,69.64,69.52,69.52,7932.0
2024-09-09 13:00:00,69.55,69.58,69.52,69.55,15991.0,69.55,69.58,69.52,69.55,15991.0
2024-09-09 13:05:00,69.55,69.55,69.4,69.44,40594.0,69.55,69.55,69.4,69.44,40594.0
2024-09-09 13:10:00,69.42,69.44,69.39,69.42,2126.0,69.42,69.44,69.39,69.42,2126.0
2024-09-09 13:15:00,69.4,69.4,69.24,69.25,28403.0,69.4,69.4,69.24,69.25,28403.0
2024-09-09 13:20:00,69.2,69.29,69.15,69.27,5878.0,69.2,69.29,69.15,69.27,5878.0
2024-09-09 13:25:00,69.22,69.4,69.2,69.4,23251.0,69.22,69.4,69.2,69.4,23251.0
2024-09-09 13:30:00,69.37,69.42,69.34,69.39,11811.0,69.37,69.42,69.34,69.39,11811.0
2024-09-09 13:35:00,69.39,69.43,69.35,69.35,5960.0,69.39,69.43,69.35,69.35,5960.0
2024-09-09 13:40:00,69.36,69.38,69.22,69.22,4166.0,69.36,69.38,69.22,69.22,4166.0
2024-09-09 13:45:00,69.26,69.34,69.26,69.33,2209.0,69.26,69.34,69.26,69.33,2209.0
2024-09-09 13:50:00,69.33,69.44,69.33,69.42,29171.0,69.33,69.44,69.33,69.42,29171.0
2024-09-09 13:55:00,69.41,69.44,69.34,69.4,7893.0,69.41,69.44,69.34,69.4,7893.0
2024-09-09 14:00:00,69.39,69.48,69.34,69.36,15246.0,69.39,69.48,69.34,69.36,15246.0
2024-09-09 14:05:00,69.38,69.48,69.29,69.36,12930.0,69.38,69.48,69.29,69.36,12930.0
2024-09-09 14:10:00,69.36,69.46,69.32,69.43,10040.0,69.36,69.46,69.32,69.43,10040.0
2024-09-09 14:15:00,69.44,69.59,69.42,69.54,28073.0,69.44,69.59,69.42,69.54,28073.0
2024-09-09 14:20:00,69.54,69.55,69.38,69.47,8925.0,69.54,69.55,69.38,69.47,8925.0
2024-09-09 14:25:00,69.46,69.51,69.35,69.41,37951.0,69.46,69.51,69.35,69.41,37951.0
2024-09-09 14:30:00,69.39,69.52,69.38,69.47,9765.0,69.39,69.52,69.38,69.47,9765.0
2024-09-09 14:35:00,69.49,69.5,69.4,69.41,5126.0,69.49,69.5,69.4,69.41,5126.0
2024-09-09 14:40:00,69.4,69.4,69.36,69.36,5405.0,69.4,69.4,69.36,69.36,5405.0
2024-09-09 14:45:00,69.37,69.44,69.37,69.44,10670.0,69.37,69.44,69.37,69.44,10670.0
2024-09-09 14:50:00,69.44,69.45,69.4,69.41,4543.0,69.44,69.45,69.4,69.41,4543.0
2024-09-09 14:55:00,69.41,69.51,69.41,69.5,27263.0,69.41,69.51,69.41,69.5,27263.0
2024-09-09 15:00:00,69.49,69.5,69.46,69.5,11970.0,69.49,69.5,69.46,69.5,11970.0
2024-09-09 15:05:00,69.51,69.52,69.46,69.51,8423.0,69.51,69.52,69.46,69.51,8423.0
2024-09-09 15:10:00,69.5,69.51,69.47,69.48,16402.0,69.5,69.51,69.47,69.48,16402.0
2024-09-09 15:15:00,69.5,69.5,69.45,69.46,7343.0,69.5,69.5,69.45,69.46,7343.0
2024-09-09 15:20:00,69.45,69.46,69.31,69.32,22160.0,69.45,69.46,69.31,69.32,22160.0
2024-09-09 15:25:00,69.33,69.39,69.33,69.38,3597.0,69.33,69.39,69.33,69.38,3597.0
2024-09-09 15:30:00,69.37,69.37,69.3,69.33,12203.0,69.37,69.37,69.3,69.33,12203.0
2024-09-09 15:35:00,69.33,69.34,69.29,69.3,29096.0,69.33,69.34,69.29,69.3,29096.0
2024-09-09 15:40:00,69.3,69.35,69.29,69.33,10389.0,69.3,69.35,69.29,69.33,10389.0
2024-09-09 15:45:00,69.34,69.34,69.28,69.3,14294.0,69.34,69.34,69.28,69.3,14294.0
2024-09-09 15:50:00,69.3,69.3,69.25,69.28,9110.0,69.3,69.3,69.25,69.28,9110.0
2024-09-09 15:55:00,69.28,69.31,69.26,69.27,81391.0,69.28,69.31,69.26,69.27,81391.0
2024-09-10 09:30:00,69.45,69.49,69.23,69.29,19301.0,69.45,69.49,69.23,69.29,19301.0
2024-09-10 09:35:00,69.26,69.28,68.95,68.96,26723.0,69.26,69.28,68.95,68.96,26723.0
2024-09-10 09:40:00,68.95,69.06,68.86,69.04,35366.0,68.95,69.06,68.86,69.04,35366.0
2024-09-10 09:45:00,69.05,69.06,68.78,68.8,42467.0,69.05,69.06,68.78,68.8,42467.0
2024-09-10 09:50:00,68.78,68.79,68.61,68.65,42061.0,68.78,68.79,68.61,68.65,42061.0
2024-09-10 09:55:00,68.63,68.68,68.47,68.49,28518.0,68.63,68.68,68.47,68.49,28518.0
2024-09-10 10:00:00,68.47,68.58,68.34,68.35,28414.0,68.47,68.58,68.34,68.35,28414.0
2024-09-10 10:05:00,68.34,68.34,67.71,67.74,169491.0,68.34,68.34,67.71,67.74,169491.0
2024-09-10 10:10:00,67.76,67.95,67.27,67.3,129335.0,67.76,67.95,67.27,67.3,129335.0
2024-09-10 10:15:00,67.31,67.39,67.04,67.06,264351.0,67.31,67.39,67.04,67.06,264351.0
2024-09-10 10:20:00,67.07,67.22,66.82,66.87,166074.0,67.07,67.22,66.82,66.87,166074.0
2024-09-10 10:25:00,66.88,67.0,66.56,66.73,123117.0,66.88,67.0,66.56,66.73,123117.0
2024-09-10 10:30:00,66.76,67.15,66.7,67.06,89120.0,66.76,67.15,66.7,67.06,89120.0
2024-09-10 10:35:00,67.06,67.14,66.87,66.93,47931.0,67.06,67.14,66.87,66.93,47931.0
2024-09-10 10:40:00,66.95,66.96,66.75,66.88,57520.0,66.95,66.96,66.75,66.88,57520.0
2024-09-10 10:45:00,66.87,67.29,66.78,67.24,71560.0,66.87,67.29,66.78,67.24,71560.0
2024-09-10 10:50:00,67.23,67.25,66.98,67.19,32237.0,67.23,67.25,66.98,67.19,32237.0
2024-09-10 10:55:00,67.21,67.29,66.97,66.99,51911.0,67.21,67.29,66.97,66.99,51911.0
2024-09-10 11:00:00,67.0,67.0,66.74,66.76,81169.0,67.0,67.0,66.74,66.76,81169.0
2024-09-10 11:05:00,66.8,66.97,66.7,66.97,43756.0,66.8,66.97,66.7,66.97,43756.0
2024-09-10 11:10:00,66.99,67.24,66.95,67.1,44443.0,66.99,67.24,66.95,67.1,44443.0
2024-09-10 11:15:00,67.08,67.08,66.83,66.93,39681.0,67.08,67.08,66.83,66.93,39681.0
2024-09-10 11:20:00,66.9,66.91,66.74,66.74,41212.0,66.9,66.91,66.74,66.74,41212.0
2024-09-10 11:25:00,66.74,66.91,66.67,66.83,44943.0,66.74,66.91,66.67,66.83,44943.0
2024-09-10 11:30:00,66.81,66.94,66.6,66.63,42799.0,66.81,66.94,66.6,66.63,42799.0
2024-09-10 11:35:00,66.62,66.76,66.59,66.61,26366.0,66.62,66.76,66.59,66.61,26366.0
2024-09-10 11:40:00,66.62,66.63,66.1,66.12,155626.0,66.62,66.63,66.1,66.12,155626.0
2024-09-10 11:45:00,66.09,66.42,66.02,66.39,76216.0,66.09,66.42,66.02,66.39,76216.0
2024-09-10 11:50:00,66.37,66.48,66.25,66.46,36422.0,66.37,66.48,66.25,66.46,36422.0
2024-09-10 11:55:00,66.45,66.5,66.26,66.29,44419.0,66.45,66.5,66.26,66.29,44419.0
2024-09-10 12:00:00,66.29,66.38,66.22,66.27,12917.0,66.29,66.38,66.22,66.27,12917.0
2024-09-10 12:05:00,66.28,66.52,66.25,66.52,21740.0,66.28,66.52,66.25,66.52,21740.0
2024-09-10 12:10:00,66.5,66.53,66.38,66.44,21241.0,66.5,66.53,66.38,66.44,21241.0
2024-09-10 12:15:00,66.46,66.62,66.46,66.47,24376.0,66.46,66.62,66.46,66.47,24376.0
2024-09-10 12:20:00,66.46,66.48,66.29,66.33,16546.0,66.46,66.48,66.29,66.33,16546.0
2024-09-10 12:25:00,66.34,66.37,66.27,66.34,10041.0,66.34,66.37,66.27,66.34,10041.0
2024-09-10 12:30:00,66.37,66.37,66.24,66.3,16811.0,66.37,66.37,66.24,66.3,16811.0
2024-09-10 12:35:00,66.31,66.36,66.28,66.36,20856.0,66.31,66.36,66.28,66.36,20856.0
2024-09-10 12:40:00,66.35,66.39,66.3,66.34,25490.0,66.35,66.39,66.3,66.34,25490.0
2024-09-10 12:45:00,66.36,66.39,66.29,66.3,17560.0,66.36,66.39,66.29,66.3,17560.0
2024-09-10 12:50:00,66.29,66.45,66.27,66.42,118369.0,66.29,66.45,66.27,66.42,118369.0
2024-09-10 12:55:00,66.43,66.47,66.37,66.4,8367.0,66.43,66.47,66.37,66.4,8367.0
2024-09-10 13:00:00,66.39,66.41,66.36,66.39,9864.0,66.39,66.41,66.36,66.39,9864.0
2024-09-10 13:05:00,66.41,66.5,66.41,66.48,27262.0,66.41,66.5,66.41,66.48,27262.0
2024-09-10 13:10:00,66.51,66.61,66.42,66.55,47055.0,66.51,66.61,66.42,66.55,47055.0
2024-09-10 13:15:00,66.54,66.71,66.54,66.66,33175.0,66.54,66.71,66.54,66.66,33175.0
2024-09-10 13:20:00,66.64,66.64,66.54,66.58,6370.0,66.64,66.64,66.54,66.58,6370.0
2024-09-10 13:25:00,66.56,66.57,66.48,66.5,10700.0,66.56,66.57,66.48,66.5,10700.0
2024-09-10 13:30:00,66.48,66.54,66.46,66.53,9202.0,66.48,66.54,66.46,66.53,9202.0
2024-09-10 13:35:00,66.54,66.56,66.41,66.42,20524.0,66.54,66.56,66.41,66.42,20524.0
2024-09-10 13:40:00,66.44,66.46,66.38,66.44,9020.0,66.44,66.46,66.38,66.44,9020.0
2024-09-10 13:45:00,66.5,66.51,66.43,66.45,7774.0,66.5,66.51,66.43,66.45,7774.0
2024-09-10 13:50:00,66.45,66.48,66.43,66.46,18908.0,66.45,66.48,66.43,66.46,18908.0
2024-09-10 13:55:00,66.42,66.49,66.41,66.43,9263.0,66.42,66.49,66.41,66.43,9263.0
2024-09-10 14:00:00,66.42,66.6,66.4,66.6,16778.0,66.42,66.6,66.4,66.6,16778.0
2024-09-10 14:05:00,66.59,66.62,66.55,66.55,10972.0,66.59,66.62,66.55,66.55,10972.0
2024-09-10 14:10:00,66.55,66.56,66.45,66.46,16286.0,66.55,66.56,66.45,66.46,16286.0
2024-09-10 14:15:00,66.48,66.52,66.28,66.43,39138.0,66.48,66.52,66.28,66.43,39138.0
2024-09-10 14:20:00,66.44,66.47,66.32,66.47,16457.0,66.44,66.47,66.32,66.47,16457.0
2024-09-10 14:25:00,66.48,66.63,66.41,66.57,21683.0,66.48,66.63,66.41,66.57,21683.0
2024-09-10 14:30:00,66.59,66.71,66.58,66.68,24846.0,66.59,66.71,66.58,66.68,24846.0
2024-09-10 14:35:00,66.68,66.78,66.66,66.74,14886.0,66.68,66.78,66.66,66.74,14886.0
2024-09-10 14:40:00,66.73,66.77,66.72,66.76,20422.0,66.73,66.77,66.72,66.76,20422.0
2024-09-10 14:45:00,66.75,66.75,66.73,66.74,11922.0,66.75,66.75,66.73,66.74,11922.0
2024-09-10 14:50:00,66.76,66.85,66.74,66.85,19924.0,66.76,66.85,66.74,66.85,19924.0
2024-09-10 14:55:00,66.84,66.84,66.8,66.82,6685.0,66.84,66.84,66.8,66.82,6685.0
2024-09-10 15:00:00,66.82,66.83,66.76,66.81,35325.0,66.82,66.83,66.76,66.81,35325.0
2024-09-10 15:05:00,66.81,66.85,66.79,66.83,38103.0,66.81,66.85,66.79,66.83,38103.0
2024-09-10 15:10:00,66.83,66.86,66.78,66.8,10929.0,66.83,66.86,66.78,66.8,10929.0
2024-09-10 15:15:00,66.8,66.81,66.76,66.77,21589.0,66.8,66.81,66.76,66.77,21589.0
2024-09-10 15:20:00,66.77,66.86,66.77,66.84,20884.0,66.77,66.86,66.77,66.84,20884.0
2024-09-10 15:25:00,66.84,66.85,66.8,66.84,21000.0,66.84,66.85,66.8,66.84,21000.0
2024-09-10 15:30:00,66.85,66.92,66.85,66.91,14519.0,66.85,66.92,66.85,66.91,14519.0
2024-09-10 15:35:00,66.92,66.92,66.87,66.88,17927.0,66.92,66.92,66.87,66.88,17927.0
2024-09-10 15:40:00,66.88,66.92,66.88,66.91,28732.0,66.88,66.92,66.88,66.91,28732.0
2024-09-10 15:45:00,66.91,66.91,66.85,66.86,27938.0,66.91,66.91,66.85,66.86,27938.0
2024-09-10 15:50:00,66.86,66.95,66.86,66.95,40841.0,66.86,66.95,66.86,66.95,40841.0
2024-09-10 15:55:00,66.94,67.0,66.93,66.94,170511.0,66.94,67.0,66.93,66.94,170511.0
2024-09-11 09:30:00,67.85,67.93,67.79,67.81,163763.0,67.85,67.93,67.79,67.81,163763.0
2024-09-11 09:35:00,67.8,67.86,67.66,67.66,30614.0,67.8,67.86,67.66,67.66,30614.0
2024-09-11 09:40:00,67.65,67.7,67.53,67.59,17239.0,67.65,67.7,67.53,67.59,17239.0
2024-09-11 09:45:00,67.57,67.67,67.48,67.6,25109.0,67.57,67.67,67.48,67.6,25109.0
2024-09-11 09:50:00,67.57,67.58,67.31,67.34,31552.0,67.57,67.58,67.31,67.34,31552.0
2024-09-11 09:55:00,67.33,67.4,67.17,67.38,72389.0,67.33,67.4,67.17,67.38,72389.0
2024-09-11 10:00:00,67.43,67.43,67.22,67.26,37359.0,67.43,67.43,67.22,67.26,37359.0
2024-09-11 10:05:00,67.25,67.48,67.19,67.41,23780.0,67.25,67.48,67.19,67.41,23780.0
2024-09-11 10:10:00,67.41,67.41,67.12,67.12,24255.0,67.41,67.41,67.12,67.12,24255.0
2024-09-11 10:15:00,67.12,67.22,67.02,67.19,44823.0,67.12,67.22,67.02,67.19,44823.0
2024-09-11 10:20:00,67.22,67.46,67.18,67.35,28782.0,67.22,67.46,67.18,67.35,28782.0
2024-09-11 10:25:00,67.34,67.55,67.33,67.47,51893.0,67.34,67.55,67.33,67.47,51893.0
2024-09-11 10:30:00,67.46,67.47,66.62,66.8,238023.0,67.46,67.47,66.62,66.8,238023.0
2024-09-11 10:35:00,66.78,66.87,66.47,66.57,55535.0,66.78,66.87,66.47,66.57,55535.0
2024-09-11 10:40:00,66.53,66.81,66.52,66.68,69467.0,66.53,66.81,66.52,66.68,69467.0
2024-09-11 10:45:00,66.67,66.76,66.42,66.42,22743.0,66.67,66.76,66.42,66.42,22743.0
2024-09-11 10:50:00,66.45,66.75,66.37,66.73,19842.0,66.45,66.75,66.37,66.73,19842.0
2024-09-11 10:55:00,66.72,66.99,66.63,66.98,17613.0,66.72,66.99,66.63,66.98,17613.0
2024-09-11 11:00:00,66.96,67.21,66.96,67.09,30756.0,66.96,67.21,66.96,67.09,30756.0
2024-09-11 11:05:00,67.05,67.39,67.05,67.18,20558.0,67.05,67.39,67.05,67.18,20558.0
2024-09-11 11:10:00,67.19,67.33,67.09,67.26,27359.0,67.19,67.33,67.09,67.26,27359.0
2024-09-11 11:15:00,67.32,67.36,67.2,67.31,33664.0,67.32,67.36,67.2,67.31,33664.0
2024-09-11 11:20:00,67.29,67.38,67.11,67.12,24359.0,67.29,67.38,67.11,67.12,24359.0
2024-09-11 11:25:00,67.12,67.18,66.88,67.09,27939.0,67.12,67.18,66.88,67.09,27939.0
2024-09-11 11:30:00,67.09,67.61,67.06,67.6,51493.0,67.09,67.61,67.06,67.6,51493.0
2024-09-11 11:35:00,67.6,67.95,67.5,67.93,39495.0,67.6,67.95,67.5,67.93,39495.0
2024-09-11 11:40:00,67.92,68.02,67.74,67.82,60932.0,67.92,68.02,67.74,67.82,60932.0
2024-09-11 11:45:00,67.83,67.98,67.81,67.94,11250.0,67.83,67.98,67.81,67.94,11250.0
2024-09-11 11:50:00,67.95,68.13,67.86,68.07,17716.0,67.95,68.13,67.86,68.07,17716.0
2024-09-11 11:55:00,68.04,68.04,67.91,68.01,22089.0,68.04,68.04,67.91,68.01,22089.0
2024-09-11 12:00:00,68.0,68.1,67.95,67.99,14891.0,68.0,68.1,67.95,67.99,14891.0
2024-09-11 12:05:00,67.99,67.99,67.81,67.9,30101.0,67.99,67.99,67.81,67.9,30101.0
2024-09-11 12:10:00,67.9,67.93,67.85,67.92,11079.0,67.9,67.93,67.85,67.92,11079.0
2024-09-11 12:15:00,67.9,67.93,67.67,67.74,13762.0,67.9,67.93,67.67,67.74,13762.0
2024-09-11 12:20:00,67.77,67.86,67.77,67.77,8895.0,67.77,67.86,67.77,67.77,8895.0
2024-09-11 12:25:00,67.76,67.89,67.71,67.88,15050.0,67.76,67.89,67.71,67.88,15050.0
2024-09-11 12:30:00,67.88,68.35,67.88,68.33,84330.0,67.88,68.35,67.88,68.33,84330.0
2024-09-11 12:35:00,68.32,68.4,68.22,68.4,40674.0,68.32,68.4,68.22,68.4,40674.0
2024-09-11 12:40:00,68.38,68.43,68.33,68.37,22501.0,68.38,68.43,68.33,68.37,22501.0
2024-09-11 12:45:00,68.38,68.46,68.38,68.45,20250.0,68.38,68.46,68.38,68.45,20250.0
2024-09-11 12:50:00,68.45,68.48,68.38,68.47,13595.0,68.45,68.48,68.38,68.47,13595.0
2024-09-11 12:55:00,68.46,68.48,68.39,68.4,9008.0,68.46,68.48,68.39,68.4,9008.0
2024-09-11 13:00:00,68.42,68.47,68.38,68.47,15810.0,68.42,68.47,68.38,68.47,15810.0
2024-09-11 13:05:00,68.47,68.62,68.46,68.55,38780.0,68.47,68.62,68.46,68.55,38780.0
2024-09-11 13:10:00,68.56,68.59,68.49,68.49,21828.0,68.56,68.59,68.49,68.49,21828.0
2024-09-11 13:15:00,68.5,68.52,68.36,68.46,22004.0,68.5,68.52,68.36,68.46,22004.0
2024-09-11 13:20:00,68.42,68.43,68.2,68.29,33927.0,68.42,68.43,68.2,68.29,33927.0
2024-09-11 13:25:00,68.31,68.39,68.31,68.35,13657.0,68.31,68.39,68.31,68.35,13657.0
2024-09-11 13:30:00,68.36,68.44,68.28,68.44,8640.0,68.36,68.44,68.28,68.44,8640.0
2024-09-11 13:35:00,68.44,68.46,68.24,68.3,10749.0,68.44,68.46,68.24,68.3,10749.0
2024-09-11 13:40:00,68.32,68.43,68.3,68.37,11489.0,68.32,68.43,68.3,68.37,11489.0
2024-09-11 13:45:00,68.36,68.41,68.31,68.34,16454.0,68.36,68.41,68.31,68.34,16454.0
2024-09-11 13:50:00,68.35,68.42,68.34,68.35,12334.0,68.35,68.42,68.34,68.35,12334.0
2024-09-11 13:55:00,68.34,68.39,68.28,68.29,11651.0,68.34,68.39,68.28,68.29,11651.0
2024-09-11 14:00:00,68.28,68.28,68.15,68.18,22797.0,68.28,68.28,68.15,68.18,22797.0
2024-09-11 14:05:00,68.18,68.33,68.18,68.27,19980.0,68.18,68.33,68.18,68.27,19980.0
2024-09-11 14:10:00,68.28,68.28,68.2,68.2,4706.0,68.28,68.28,68.2,68.2,4706.0
2024-09-11 14:15:00,68.2,68.27,68.12,68.16,13801.0,68.2,68.27,68.12,68.16,13801.0
2024-09-11 14:20:00,68.16,68.16,68.0,68.1,12136.0,68.16,68.16,68.0,68.1,12136.0
2024-09-11 14:25:00,68.09,68.13,68.0,68.05,21011.0,68.09,68.13,68.0,68.05,21011.0
2024-09-11 14:30:00,68.03,68.08,68.02,68.08,4750.0,68.03,68.08,68.02,68.08,4750.0
2024-09-11 14:35:00,68.08,68.12,68.02,68.1,6178.0,68.08,68.12,68.02,68.1,6178.0
2024-09-11 14:40:00,68.11,68.11,68.06,68.09,4300.0,68.11,68.11,68.06,68.09,4300.0
2024-09-11 14:45:00,68.08,68.09,68.04,68.08,9779.0,68.08,68.09,68.04,68.08,9779.0
2024-09-11 14:50:00,68.05,68.08,68.02,68.03,8367.0,68.05,68.08,68.02,68.03,8367.0
2024-09-11 14:55:00,68.03,68.04,67.93,67.94,6432.0,68.03,68.04,67.93,67.94,6432.0
2024-09-11 15:00:00,67.91,67.95,67.88,67.91,3100.0,67.91,67.95,67.88,67.91,3100.0
2024-09-11 15:05:00,67.9,67.98,67.89,67.97,3471.0,67.9,67.98,67.89,67.97,3471.0
2024-09-11 15:10:00,67.98,67.98,67.88,67.91,14051.0,67.98,67.98,67.88,67.91,14051.0
2024-09-11 15:15:00,67.92,67.98,67.9,67.91,5343.0,67.92,67.98,67.9,67.91,5343.0
2024-09-11 15:20:00,67.89,67.9,67.87,67.9,8745.0,67.89,67.9,67.87,67.9,8745.0
2024-09-11 15:25:00,67.9,67.92,67.86,67.88,19038.0,67.9,67.92,67.86,67.88,19038.0
2024-09-11 15:30:00,67.88,67.88,67.8,67.88,6907.0,67.88,67.88,67.8,67.88,6907.0
2024-09-11 15:35:00,67.89,67.91,67.88,67.9,5835.0,67.89,67.91,67.88,67.9,5835.0
2024-09-11 15:40:00,67.9,67.9,67.84,67.87,13307.0,67.9,67.9,67.84,67.87,13307.0
2024-09-11 15:45:00,67.88,67.89,67.85,67.88,9818.0,67.88,67.89,67.85,67.88,9818.0
2024-09-11 15:50:00,67.88,67.89,67.8,67.83,21739.0,67.88,67.89,67.8,67.83,21739.0
2024-09-11 15:55:00,67.83,67.87,67.8,67.87,207618.0,67.83,67.87,67.8,67.87,207618.0
2024-09-12 09:30:00,69.07,69.07,68.91,69.01,54241.0,69.07,69.07,68.91,69.01,54241.0
2024-09-12 09:35:00,69.01,69.04,68.91,68.91,17806.0,69.01,69.04,68.91,68.91,17806.0
2024-09-12 09:40:00,68.9,69.18,68.9,69.18,29189.0,68.9,69.18,68.9,69.18,29189.0
2024-09-12 09:45:00,69.17,69.22,68.88,68.88,47538.0,69.17,69.22,68.88,68.88,47538.0
2024-09-12 09:50:00,68.91,68.91,68.53,68.56,33873.0,68.91,68.91,68.53,68.56,33873.0
2024-09-12 09:55:00,68.61,68.7,68.56,68.58,8496.0,68.61,68.7,68.56,68.58,8496.0
2024-09-12 10:00:00,68.59,68.89,68.53,68.8,31048.0,68.59,68.89,68.53,68.8,31048.0
2024-09-12 10:05:00,68.81,69.21,68.8,69.2,66683.0,68.81,69.21,68.8,69.2,66683.0
2024-09-12 10:10:00,69.21,69.32,69.09,69.32,43959.0,69.21,69.32,69.09,69.32,43959.0
2024-09-12 10:15:00,69.28,69.44,69.26,69.32,72543.0,69.28,69.44,69.26,69.32,72543.0
2024-09-12 10:20:00,69.33,69.33,69.18,69.23,25636.0,69.33,69.33,69.18,69.23,25636.0
2024-09-12 10:25:00,69.27,69.32,69.13,69.14,16177.0,69.27,69.32,69.13,69.14,16177.0
2024-09-12 10:30:00,69.15,69.22,69.02,69.04,9297.0,69.15,69.22,69.02,69.04,9297.0
2024-09-12 10:35:00,69.03,69.12,68.93,69.05,28631.0,69.03,69.12,68.93,69.05,28631.0
2024-09-12 10:40:00,69.1,69.18,69.05,69.17,30374.0,69.1,69.18,69.05,69.17,30374.0
2024-09-12 10:45:00,69.15,69.31,69.15,69.26,144397.0,69.15,69.31,69.15,69.26,144397.0
2024-09-12 10:50:00,69.28,69.6,69.27,69.6,40548.0,69.28,69.6,69.27,69.6,40548.0
2024-09-12 10:55:00,69.61,69.76,69.57,69.69,33015.0,69.61,69.76,69.57,69.69,33015.0
2024-09-12 11:00:00,69.69,69.85,69.69,69.75,28156.0,69.69,69.85,69.69,69.75,28156.0
2024-09-12 11:05:00,69.78,70.0,69.78,69.99,26052.0,69.78,70.0,69.78,69.99,26052.0
2024-09-12 11:10:00,69.99,70.23,69.98,70.18,15828.0,69.99,70.23,69.98,70.18,15828.0
2024-09-12 11:15:00,70.19,70.19,70.06,70.1,58127.0,70.19,70.19,70.06,70.1,58127.0
2024-09-12 11:20:00,70.09,70.31,70.09,70.3,23014.0,70.09,70.31,70.09,70.3,23014.0
2024-09-12 11:25:00,70.3,70.46,70.21,70.42,76304.0,70.3,70.46,70.21,70.42,76304.0
2024-09-12 11:30:00,70.39,70.4,70.1,70.21,35216.0,70.39,70.4,70.1,70.21,35216.0
2024-09-12 11:35:00,70.15,70.15,69.89,69.99,34080.0,70.15,70.15,69.89,69.99,34080.0
2024-09-12 11:40:00,69.97,70.14,69.92,70.13,10555.0,69.97,70.14,69.92,70.13,10555.0
2024-09-12 11:45:00,70.05,70.2,70.04,70.2,8279.0,70.05,70.2,70.04,70.2,8279.0
2024-09-12 11:50:00,70.22,70.22,70.04,70.11,144069.0,70.22,70.22,70.04,70.11,144069.0
2024-09-12 11:55:00,70.11,70.2,69.94,69.98,41118.0,70.11,70.2,69.94,69.98,41118.0
2024-09-12 12:00:00,69.97,70.13,69.97,70.11,196207.0,69.97,70.13,69.97,70.11,196207.0
2024-09-12 12:05:00,70.12,70.19,70.05,70.19,12029.0,70.12,70.19,70.05,70.19,12029.0
2024-09-12 12:10:00,70.16,70.21,70.13,70.21,14678.0,70.16,70.21,70.13,70.21,14678.0
2024-09-12 12:15:00,70.21,70.23,70.15,70.19,18539.0,70.21,70.23,70.15,70.19,18539.0
2024-09-12 12:20:00,70.19,70.21,70.1,70.11,8189.0,70.19,70.21,70.1,70.11,8189.0
2024-09-12 12:25:00,70.12,70.13,70.03,70.06,7266.0,70.12,70.13,70.03,70.06,7266.0
2024-09-12 12:30:00,70.02,70.03,69.86,69.88,13827.0,70.02,70.03,69.86,69.88,13827.0
2024-09-12 12:35:00,69.88,69.91,69.77,69.82,9869.0,69.88,69.91,69.77,69.82,9869.0
2024-09-12 12:40:00,69.83,69.9,69.79,69.79,122180.0,69.83,69.9,69.79,69.79,122180.0
2024-09-12 12:45:00,69.81,70.0,69.73,69.95,28685.0,69.81,70.0,69.73,69.95,28685.0
2024-09-12 12:50:00,69.93,70.02,69.93,70.0,10067.0,69.93,70.02,69.93,70.0,10067.0
2024-09-12 12:55:00,70.0,70.03,69.97,70.02,10127.0,70.0,70.03,69.97,70.02,10127.0
2024-09-12 13:00:00,70.01,70.03,69.95,69.99,9200.0,70.01,70.03,69.95,69.99,9200.0
2024-09-12 13:05:00,69.95,70.03,69.82,69.91,13875.0,69.95,70.03,69.82,69.91,13875.0
2024-09-12 13:10:00,69.87,69.89,69.78,69.78,18772.0,69.87,69.89,69.78,69.78,18772.0
2024-09-12 13:15:00,69.78,69.84,69.76,69.81,6977.0,69.78,69.84,69.76,69.81,6977.0
2024-09-12 13:20:00,69.8,69.87,69.75,69.87,13269.0,69.8,69.87,69.75,69.87,13269.0
2024-09-12 13:25:00,69.86,69.86,69.78,69.8,3975.0,69.86,69.86,69.78,69.8,3975.0
2024-09-12 13:30:00,69.8,69.83,69.78,69.83,11372.0,69.8,69.83,69.78,69.83,11372.0
2024-09-12 13:35:00,69.83,69.9,69.82,69.84,11348.0,69.83,69.9,69.82,69.84,11348.0
2024-09-12 13:40:00,69.85,69.92,69.81,69.83,16352.0,69.85,69.92,69.81,69.83,16352.0
2024-09-12 13:45:00,69.87,69.92,69.73,69.73,25520.0,69.87,69.92,69.73,69.73,25520.0
2024-09-12 13:50:00,69.73,69.79,69.67,69.77,25848.0,69.73,69.79,69.67,69.77,25848.0
2024-09-12 13:55:00,69.77,69.79,69.74,69.78,62127.0,69.77,69.79,69.74,69.78,62127.0
2024-09-12 14:00:00,69.77,69.81,69.7,69.72,33994.0,69.77,69.81,69.7,69.72,33994.0
2024-09-12 14:05:00,69.72,69.73,69.61,69.62,13938.0,69.72,69.73,69.61,69.62,13938.0
2024-09-12 14:10:00,69.64,69.79,69.56,69.7,128013.0,69.64,69.79,69.56,69.7,128013.0
2024-09-12 14:15:00,69.71,69.82,69.68,69.7,25057.0,69.71,69.82,69.68,69.7,25057.0
2024-09-12 14:20:00,69.73,69.85,69.68,69.84,22379.0,69.73,69.85,69.68,69.84,22379.0
2024-09-12 14:25:00,69.85,69.85,69.6,69.62,23557.0,69.85,69.85,69.6,69.62,23557.0
2024-09-12 14:30:00,69.67,69.71,69.64,69.71,10060.0,69.67,69.71,69.64,69.71,10060.0
2024-09-12 14:35:00,69.72,69.73,69.7,69.7,9120.0,69.72,69.73,69.7,69.7,9120.0
2024-09-12 14:40:00,69.71,69.74,69.7,69.71,9618.0,69.71,69.74,69.7,69.71,9618.0
2024-09-12 14:45:00,69.7,69.74,69.69,69.7,31977.0,69.7,69.74,69.69,69.7,31977.0
2024-09-12 14:50:00,69.71,69.77,69.69,69.71,21107.0,69.71,69.77,69.69,69.71,21107.0
2024-09-12 14:55:00,69.73,69.83,69.73,69.83,6104.0,69.73,69.83,69.73,69.83,6104.0
2024-09-12 15:00:00,69.83,69.85,69.82,69.84,6345.0,69.83,69.85,69.82,69.84,6345.0
2024-09-12 15:05:00,69.86,69.9,69.86,69.89,21133.0,69.86,69.9,69.86,69.89,21133.0
2024-09-12 15:10:00,69.9,69.92,69.89,69.9,6232.0,69.9,69.92,69.89,69.9,6232.0
2024-09-12 15:15:00,69.89,69.89,69.86,69.87,29883.0,69.89,69.89,69.86,69.87,29883.0
2024-09-12 15:20:00,69.87,69.88,69.83,69.84,21512.0,69.87,69.88,69.83,69.84,21512.0
2024-09-12 15:25:00,69.84,69.86,69.81,69.82,20182.0,69.84,69.86,69.81,69.82,20182.0
2024-09-12 15:30:00,69.81,69.82,69.77,69.78,16211.0,69.81,69.82,69.77,69.78,16211.0
2024-09-12 15:35:00,69.78,69.85,69.78,69.84,23552.0,69.78,69.85,69.78,69.84,23552.0
2024-09-12 15:40:00,69.84,69.92,69.83,69.92,21842.0,69.84,69.92,69.83,69.92,21842.0
2024-09-12 15:45:00,69.91,69.92,69.88,69.88,28797.0,69.91,69.92,69.88,69.88,28797.0
2024-09-12 15:50:00,69.88,69.92,69.87,69.89,87515.0,69.88,69.92,69.87,69.89,87515.0
2024-09-12 15:55:00,69.89,69.94,69.86,69.91,310249.0,69.89,69.94,69.86,69.91,310249.0
2024-09-13 09:30:00,70.2,70.24,70.07,70.2,39250.0,70.2,70.24,70.07,70.2,39250.0
2024-09-13 09:35:00,70.19,70.3,70.13,70.17,54957.0,70.19,70.3,70.13,70.17,54957.0
2024-09-13 09:40:00,70.16,70.31,70.16,70.3,27976.0,70.16,70.31,70.16,70.3,27976.0
2024-09-13 09:45:00,70.32,70.45,70.32,70.43,27487.0,70.32,70.45,70.32,70.43,27487.0
2024-09-13 09:50:00,70.4,70.58,70.4,70.57,68159.0,70.4,70.58,70.4,70.57,68159.0
2024-09-13 09:55:00,70.56,70.68,70.55,70.64,89980.0,70.56,70.68,70.55,70.64,89980.0
2024-09-13 10:00:00,70.67,70.74,70.55,70.57,66866.0,70.67,70.74,70.55,70.57,66866.0
2024-09-13 10:05:00,70.58,70.63,70.48,70.58,12597.0,70.58,70.63,70.48,70.58,12597.0
2024-09-13 10:10:00,70.59,70.67,70.57,70.65,11155.0,70.59,70.67,70.57,70.65,11155.0
2024-09-13 10:15:00,70.65,70.7,70.62,70.66,16569.0,70.65,70.7,70.62,70.66,16569.0
2024-09-13 10:20:00,70.67,70.9,70.57,70.81,45425.0,70.67,70.9,70.57,70.81,45425.0
2024-09-13 10:25:00,70.81,70.93,70.81,70.88,22137.0,70.81,70.93,70.81,70.88,22137.0
2024-09-13 10:30:00,70.84,70.84,70.68,70.76,22986.0,70.84,70.84,70.68,70.76,22986.0
2024-09-13 10:35:00,70.76,70.79,70.71,70.79,8407.0,70.76,70.79,70.71,70.79,8407.0
2024-09-13 10:40:00,70.81,70.9,70.79,70.88,14596.0,70.81,70.9,70.79,70.88,14596.0
2024-09-13 10:45:00,70.87,70.89,70.8,70.83,4322.0,70.87,70.89,70.8,70.83,4322.0
2024-09-13 10:50:00,70.81,70.81,70.63,70.71,76694.0,70.81,70.81,70.63,70.71,76694.0
2024-09-13 10:55:00,70.7,70.71,70.57,70.6,13614.0,70.7,70.71,70.57,70.6,13614.0
2024-09-13 11:00:00,70.6,70.65,70.38,70.39,32845.0,70.6,70.65,70.38,70.39,32845.0
2024-09-13 11:05:00,70.37,70.37,70.21,70.36,30559.0,70.37,70.37,70.21,70.36,30559.0
2024-09-13 11:10:00,70.34,70.48,70.32,70.43,25741.0,70.34,70.48,70.32,70.43,25741.0
2024-09-13 11:15:00,70.42,70.44,70.32,70.32,4127.0,70.42,70.44,70.32,70.32,4127.0
2024-09-13 11:20:00,70.29,70.34,70.21,70.27,13192.0,70.29,70.34,70.21,70.27,13192.0
2024-09-13 11:25:00,70.25,70.29,70.02,70.03,31504.0,70.25,70.29,70.02,70.03,31504.0
2024-09-13 11:30:00,70.02,70.25,69.93,70.24,24281.0,70.02,70.25,69.93,70.24,24281.0
2024-09-13 11:35:00,70.2,70.22,70.01,70.11,6394.0,70.2,70.22,70.01,70.11,6394.0
2024-09-13 11:40:00,70.13,70.28,70.11,70.28,4203.0,70.13,70.28,70.11,70.28,4203.0
2024-09-13 11:45:00,70.24,70.25,70.15,70.2,2480.0,70.24,70.25,70.15,70.2,2480.0
2024-09-13 11:50:00,70.16,70.18,70.06,70.06,4503.0,70.16,70.18,70.06,70.06,4503.0
2024-09-13 11:55:00,70.08,70.11,69.93,69.98,11969.0,70.08,70.11,69.93,69.98,11969.0
2024-09-13 12:00:00,70.01,70.08,69.77,69.9,44944.0,70.01,70.08,69.77,69.9,44944.0
2024-09-13 12:05:00,69.9,69.99,69.88,69.97,14657.0,69.9,69.99,69.88,69.97,14657.0
2024-09-13 12:10:00,69.96,69.96,69.9,69.94,6326.0,69.96,69.96,69.9,69.94,6326.0
2024-09-13 12:15:00,69.94,70.09,69.93,69.95,14210.0,69.94,70.09,69.93,69.95,14210.0
2024-09-13 12:20:00,69.98,70.0,69.94,69.94,5300.0,69.98,70.0,69.94,69.94,5300.0
2024-09-13 12:25:00,69.95,69.96,69.85,69.89,3750.0,69.95,69.96,69.85,69.89,3750.0
2024-09-13 12:30:00,69.93,69.97,69.78,69.8,5425.0,69.93,69.97,69.78,69.8,5425.0
2024-09-13 12:35:00,69.81,69.84,69.67,69.68,33599.0,69.81,69.84,69.67,69.68,33599.0
2024-09-13 12:40:00,69.68,69.78,69.68,69.74,21703.0,69.68,69.78,69.68,69.74,21703.0
2024-09-13 12:45:00,69.72,69.76,69.64,69.69,8881.0,69.72,69.76,69.64,69.69,8881.0
2024-09-13 12:50:00,69.63,69.64,69.49,69.55,20316.0,69.63,69.64,69.49,69.55,20316.0
2024-09-13 12:55:00,69.56,69.65,69.56,69.63,4159.0,69.56,69.65,69.56,69.63,4159.0
2024-09-13 13:00:00,69.6,69.66,69.56,69.58,2115.0,69.6,69.66,69.56,69.58,2115.0
2024-09-13 13:05:00,69.59,69.6,69.57,69.58,13800.0,69.59,69.6,69.57,69.58,13800.0
2024-09-13 13:10:00,69.57,69.58,69.39,69.42,25084.0,69.57,69.58,69.39,69.42,25084.0
2024-09-13 13:15:00,69.41,69.5,69.41,69.43,10420.0,69.41,69.5,69.41,69.43,10420.0
2024-09-13 13:20:00,69.43,69.43,69.29,69.33,35201.0,69.43,69.43,69.29,69.33,35201.0
2024-09-13 13:25:00,69.35,69.42,69.29,69.3,16970.0,69.35,69.42,69.29,69.3,16970.0
2024-09-13 13:30:00,69.3,69.39,69.3,69.32,4800.0,69.3,69.39,69.3,69.32,4800.0
2024-09-13 13:35:00,69.36,69.38,69.33,69.34,4958.0,69.36,69.38,69.33,69.34,4958.0
2024-09-13 13:40:00,69.34,69.35,69.28,69.29,6154.0,69.34,69.35,69.28,69.29,6154.0
2024-09-13 13:45:00,69.34,69.38,69.31,69.33,6795.0,69.34,69.38,69.31,69.33,6795.0
2024-09-13 13:50:00,69.35,69.41,69.33,69.4,36230.0,69.35,69.41,69.33,69.4,36230.0
2024-09-13 13:55:00,69.4,69.4,69.36,69.39,2750.0,69.4,69.4,69.36,69.39,2750.0
2024-09-13 14:00:00,69.37,69.39,69.12,69.16,20172.0,69.37,69.39,69.12,69.16,20172.0
2024-09-13 14:05:00,69.15,69.42,69.15,69.42,10230.0,69.15,69.42,69.15,69.42,10230.0
2024-09-13 14:10:00,69.43,69.46,69.35,69.42,46026.0,69.43,69.46,69.35,69.42,46026.0
2024-09-13 14:15:00,69.43,69.44,69.34,69.38,8425.0,69.43,69.44,69.34,69.38,8425.0
2024-09-13 14:20:00,69.37,69.4,69.31,69.39,5400.0,69.37,69.4,69.31,69.39,5400.0
2024-09-13 14:25:00,69.4,69.43,69.2,69.29,18881.0,69.4,69.43,69.2,69.29,18881.0
2024-09-13 14:30:00,69.31,69.37,69.29,69.37,4329.0,69.31,69.37,69.29,69.37,4329.0
2024-09-13 14:35:00,69.36,69.45,69.36,69.44,2149.0,69.36,69.45,69.36,69.44,2149.0
2024-09-13 14:40:00,69.42,69.53,69.42,69.5,11497.0,69.42,69.53,69.42,69.5,11497.0
2024-09-13 14:45:00,69.5,69.62,69.5,69.6,10115.0,69.5,69.62,69.5,69.6,10115.0
2024-09-13 14:50:00,69.59,69.6,69.55,69.59,8259.0,69.59,69.6,69.55,69.59,8259.0
2024-09-13 14:55:00,69.59,69.61,69.57,69.61,4524.0,69.59,69.61,69.57,69.61,4524.0
2024-09-13 15:00:00,69.59,69.62,69.58,69.6,9932.0,69.59,69.62,69.58,69.6,9932.0
2024-09-13 15:05:00,69.6,69.65,69.56,69.58,16813.0,69.6,69.65,69.56,69.58,16813.0
2024-09-13 15:10:00,69.58,69.62,69.57,69.59,5861.0,69.58,69.62,69.57,69.59,5861.0
2024-09-13 15:15:00,69.58,69.66,69.58,69.66,11407.0,69.58,69.66,69.58,69.66,11407.0
2024-09-13 15:20:00,69.67,69.68,69.64,69.67,7892.0,69.67,69.68,69.64,69.67,7892.0
2024-09-13 15:25:00,69.66,69.7,69.65,69.7,7209.0,69.66,69.7,69.65,69.7,7209.0
2024-09-13 15:30:00,69.69,69.75,69.67,69.7,21049.0,69.69,69.75,69.67,69.7,21049.0
2024-09-13 15:35:00,69.7,69.73,69.7,69.72,7903.0,69.7,69.73,69.7,69.72,7903.0
2024-09-13 15:40:00,69.72,69.74,69.71,69.74,6188.0,69.72,69.74,69.71,69.74,6188.0
2024-09-13 15:45:00,69.74,69.79,69.74,69.78,25052.0,69.74,69.79,69.74,69.78,25052.0
2024-09-13 15:50:00,69.78,69.86,69.77,69.86,27507.0,69.78,69.86,69.77,69.86,27507.0
2024-09-13 15:55:00,69.84,69.89,69.82,69.87,156781.0,69.84,69.89,69.82,69.87,156781.0
2024-09-16 09:30:00,70.61,70.83,70.61,70.79,61452.0,70.61,70.83,70.61,70.79,61452.0
2024-09-16 09:35:00,70.75,70.82,70.68,70.78,350199.0,70.75,70.82,70.68,70.78,350199.0
2024-09-16 09:40:00,70.78,70.85,70.74,70.82,13167.0,70.78,70.85,70.74,70.82,13167.0
2024-09-16 09:45:00,70.83,70.86,70.66,70.81,30860.0,70.83,70.86,70.66,70.81,30860.0
2024-09-16 09:50:00,70.82,70.88,70.73,70.88,24962.0,70.82,70.88,70.73,70.88,24962.0
2024-09-16 09:55:00,70.87,70.96,70.83,70.9,38063.0,70.87,70.96,70.83,70.9,38063.0
2024-09-16 10:00:00,70.91,70.96,70.82,70.91,22088.0,70.91,70.96,70.82,70.91,22088.0
2024-09-16 10:05:00,70.92,71.12,70.91,71.05,29681.0,70.92,71.12,70.91,71.05,29681.0
2024-09-16 10:10:00,71.05,71.22,71.03,71.12,46781.0,71.05,71.22,71.03,71.12,46781.0
2024-09-16 10:15:00,71.13,71.16,70.91,70.94,19295.0,71.13,71.16,70.91,70.94,19295.0
2024-09-16 10:20:00,70.94,71.01,70.88,70.89,33908.0,70.94,71.01,70.88,70.89,33908.0
2024-09-16 10:25:00,70.87,71.07,70.87,71.04,19835.0,70.87,71.07,70.87,71.04,19835.0
2024-09-16 10:30:00,71.0,71.0,70.79,70.81,52674.0,71.0,71.0,70.79,70.81,52674.0
2024-09-16 10:35:00,70.81,70.89,70.75,70.75,27598.0,70.81,70.89,70.75,70.75,27598.0
2024-09-16 10:40:00,70.76,70.76,70.39,70.39,26116.0,70.76,70.76,70.39,70.39,26116.0
2024-09-16 10:45:00,70.37,70.52,70.29,70.5,23423.0,70.37,70.52,70.29,70.5,23423.0
2024-09-16 10:50:00,70.48,70.6,70.48,70.55,10790.0,70.48,70.6,70.48,70.55,10790.0
2024-09-16 10:55:00,70.56,70.71,70.56,70.6,17343.0,70.56,70.71,70.56,70.6,17343.0
2024-09-16 11:00:00,70.55,70.59,70.46,70.57,14403.0,70.55,70.59,70.46,70.57,14403.0
2024-09-16 11:05:00,70.46,70.48,70.34,70.48,11134.0,70.46,70.48,70.34,70.48,11134.0
2024-09-16 11:10:00,70.45,70.5,70.35,70.39,9098.0,70.45,70.5,70.35,70.39,9098.0
2024-09-16 11:15:00,70.4,70.45,70.24,70.24,14127.0,70.4,70.45,70.24,70.24,14127.0
2024-09-16 11:20:00,70.24,70.31,70.13,70.3,19472.0,70.24,70.31,70.13,70.3,19472.0
2024-09-16 11:25:00,70.32,70.38,70.3,70.33,4910.0,70.32,70.38,70.3,70.33,4910.0
2024-09-16 11:30:00,70.35,70.42,70.31,70.35,11515.0,70.35,70.42,70.31,70.35,11515.0
2024-09-16 11:35:00,70.33,70.38,70.22,70.22,11286.0,70.33,70.38,70.22,70.22,11286.0
2024-09-16 11:40:00,70.25,70.35,70.2,70.35,12648.0,70.25,70.35,70.2,70.35,12648.0
2024-09-16 11:45:00,70.33,70.61,70.33,70.59,27175.0,70.33,70.61,70.33,70.59,27175.0
2024-09-16 11:50:00,70.61,70.64,70.52,70.54,21286.0,70.61,70.64,70.52,70.54,21286.0
2024-09-16 11:55:00,70.54,70.54,70.42,70.42,10616.0,70.54,70.54,70.42,70.42,10616.0
2024-09-16 12:00:00,70.42,70.49,70.39,70.48,16796.0,70.42,70.49,70.39,70.48,16796.0
2024-09-16 12:05:00,70.43,70.43,70.25,70.31,17592.0,70.43,70.43,70.25,70.31,17592.0
2024-09-16 12:10:00,70.29,70.34,70.27,70.32,12403.0,70.29,70.34,70.27,70.32,12403.0
2024-09-16 12:15:00,70.32,70.4,70.3,70.3,4971.0,70.32,70.4,70.3,70.3,4971.0
2024-09-16 12:20:00,70.31,70.37,70.29,70.33,51151.0,70.31,70.37,70.29,70.33,51151.0
2024-09-16 12:25:00,70.34,70.39,70.29,70.33,11632.0,70.34,70.39,70.29,70.33,11632.0
2024-09-16 12:30:00,70.36,70.41,70.31,70.37,3499.0,70.36,70.41,70.31,70.37,3499.0
2024-09-16 12:35:00,70.34,70.45,70.32,70.41,10003.0,70.34,70.45,70.32,70.41,10003.0
2024-09-16 12:40:00,70.36,70.39,70.28,70.28,16293.0,70.36,70.39,70.28,70.28,16293.0
2024-09-16 12:45:00,70.3,70.33,70.22,70.25,3000.0,70.3,70.33,70.22,70.25,3000.0
2024-09-16 12:50:00,70.26,70.37,70.26,70.37,5475.0,70.26,70.37,70.26,70.37,5475.0
2024-09-16 12:55:00,70.39,70.42,70.37,70.4,2700.0,70.39,70.42,70.37,70.4,2700.0
2024-09-16 13:00:00,70.34,70.4,70.34,70.37,8302.0,70.34,70.4,70.34,70.37,8302.0
2024-09-16 13:05:00,70.42,70.46,70.37,70.44,9433.0,70.42,70.46,70.37,70.44,9433.0
2024-09-16 13:10:00,70.46,70.49,70.41,70.47,4890.0,70.46,70.49,70.41,70.47,4890.0
2024-09-16 13:15:00,70.48,70.57,70.48,70.56,5661.0,70.48,70.57,70.48,70.56,5661.0
2024-09-16 13:20:00,70.56,70.61,70.53,70.53,12981.0,70.56,70.61,70.53,70.53,12981.0
2024-09-16 13:25:00,70.52,70.54,70.51,70.52,6875.0,70.52,70.54,70.51,70.52,6875.0
2024-09-16 13:30:00,70.54,70.62,70.54,70.59,16062.0,70.54,70.62,70.54,70.59,16062.0
2024-09-16 13:35:00,70.6,70.65,70.6,70.64,3223.0,70.6,70.65,70.6,70.64,3223.0
2024-09-16 13:40:00,70.66,70.74,70.66,70.69,18831.0,70.66,70.74,70.66,70.69,18831.0
2024-09-16 13:45:00,70.69,70.72,70.68,70.69,3899.0,70.69,70.72,70.68,70.69,3899.0
2024-09-16 13:50:00,70.68,70.72,70.66,70.67,2799.0,70.68,70.72,70.66,70.67,2799.0
2024-09-16 13:55:00,70.68,70.76,70.66,70.76,4200.0,70.68,70.76,70.66,70.76,4200.0
2024-09-16 14:00:00,70.75,70.88,70.73,70.84,42970.0,70.75,70.88,70.73,70.84,42970.0
2024-09-16 14:05:00,70.84,70.86,70.81,70.84,5650.0,70.84,70.86,70.81,70.84,5650.0
2024-09-16 14:10:00,70.84,70.87,70.71,70.71,9640.0,70.84,70.87,70.71,70.71,9640.0
2024-09-16 14:15:00,70.71,70.75,70.62,70.66,15709.0,70.71,70.75,70.62,70.66,15709.0
2024-09-16 14:20:00,70.68,70.71,70.56,70.57,17960.0,70.68,70.71,70.56,70.57,17960.0
2024-09-16 14:25:00,70.55,70.66,70.52,70.66,19818.0,70.55,70.66,70.52,70.66,19818.0
2024-09-16 14:30:00,70.66,70.72,70.6,70.6,2675.0,70.66,70.72,70.6,70.6,2675.0
2024-09-16 14:35:00,70.6,70.68,70.6,70.67,6387.0,70.6,70.68,70.6,70.67,6387.0
2024-09-16 14:40:00,70.66,70.66,70.62,70.64,6182.0,70.66,70.66,70.62,70.64,6182.0
2024-09-16 14:45:00,70.63,70.63,70.58,70.58,2200.0,70.63,70.63,70.58,70.58,2200.0
2024-09-16 14:50:00,70.59,70.65,70.58,70.64,1495.0,70.59,70.65,70.58,70.64,1495.0
2024-09-16 14:55:00,70.64,70.74,70.64,70.72,7322.0,70.64,70.74,70.64,70.72,7322.0
2024-09-16 15:00:00,70.74,70.79,70.74,70.75,11392.0,70.74,70.79,70.74,70.75,11392.0
2024-09-16 15:05:00,70.75,70.79,70.74,70.79,4186.0,70.75,70.79,70.74,70.79,4186.0
2024-09-16 15:10:00,70.79,70.83,70.78,70.82,27443.0,70.79,70.83,70.78,70.82,27443.0
2024-09-16 15:15:00,70.79,70.8,70.77,70.79,11514.0,70.79,70.8,70.77,70.79,11514.0
2024-09-16 15:20:00,70.8,70.87,70.8,70.86,17631.0,70.8,70.87,70.8,70.86,17631.0
2024-09-16 15:25:00,70.87,70.87,70.85,70.85,2650.0,70.87,70.87,70.85,70.85,2650.0
2024-09-16 15:30:00,70.86,70.89,70.86,70.88,5986.0,70.86,70.89,70.86,70.88,5986.0
2024-09-16 15:35:00,70.89,70.89,70.86,70.89,10336.0,70.89,70.89,70.86,70.89,10336.0
2024-09-16 15:40:00,70.89,70.91,70.88,70.9,9584.0,70.89,70.91,70.88,70.9,9584.0
2024-09-16 15:45:00,70.9,70.92,70.89,70.91,17529.0,70.9,70.92,70.89,70.91,17529.0
2024-09-16 15:50:00,70.92,70.97,70.91,70.95,67445.0,70.92,70.97,70.91,70.95,67445.0
2024-09-16 15:55:00,70.95,70.96,70.85,70.85,639652.0,70.95,70.96,70.85,70.85,639652.0
2024-09-17 09:30:00,70.9,71.1,70.84,71.1,43310.0,70.9,71.1,70.84,71.1,43310.0
2024-09-17 09:35:00,71.1,71.28,71.06,71.24,36378.0,71.1,71.28,71.06,71.24,36378.0
2024-09-17 09:40:00,71.27,71.32,71.17,71.32,23660.0,71.27,71.32,71.17,71.32,23660.0
2024-09-17 09:45:00,71.34,71.38,71.26,71.33,32992.0,71.34,71.38,71.26,71.33,32992.0
2024-09-17 09:50:00,71.3,71.33,71.19,71.26,29877.0,71.3,71.33,71.19,71.26,29877.0
2024-09-17 09:55:00,71.33,71.36,71.26,71.27,8921.0,71.33,71.36,71.26,71.27,8921.0
2024-09-17 10:00:00,71.3,71.41,71.23,71.28,19790.0,71.3,71.41,71.23,71.28,19790.0
2024-09-17 10:05:00,71.28,71.46,71.28,71.39,21369.0,71.28,71.46,71.28,71.39,21369.0
2024-09-17 10:10:00,71.4,71.43,71.34,71.41,23485.0,71.4,71.43,71.34,71.41,23485.0
2024-09-17 10:15:00,71.43,71.55,71.42,71.48,9905.0,71.43,71.55,71.42,71.48,9905.0
2024-09-17 10:20:00,71.5,71.6,71.5,71.57,16864.0,71.5,71.6,71.5,71.57,16864.0
2024-09-17 10:25:00,71.6,71.62,71.58,71.62,33524.0,71.6,71.62,71.58,71.62,33524.0
2024-09-17 10:30:00,71.64,71.65,71.56,71.65,9349.0,71.64,71.65,71.56,71.65,9349.0
2024-09-17 10:35:00,71.61,71.61,71.51,71.6,10257.0,71.61,71.61,71.51,71.6,10257.0
2024-09-17 10:40:00,71.62,71.62,71.52,71.52,25186.0,71.62,71.62,71.52,71.52,25186.0
2024-09-17 10:45:00,71.53,71.62,71.5,71.59,27587.0,71.53,71.62,71.5,71.59,27587.0
2024-09-17 10:50:00,71.61,71.66,71.57,71.61,10085.0,71.61,71.66,71.57,71.61,10085.0
2024-09-17 10:55:00,71.56,71.59,71.32,71.4,39498.0,71.56,71.59,71.32,71.4,39498.0
2024-09-17 11:00:00,71.4,71.44,71.23,71.39,46774.0,71.4,71.44,71.23,71.39,46774.0
2024-09-17 11:05:00,71.4,71.43,71.27,71.33,9137.0,71.4,71.43,71.27,71.33,9137.0
2024-09-17 11:10:00,71.36,71.43,71.3,71.38,17781.0,71.36,71.43,71.3,71.38,17781.0
2024-09-17 11:15:00,71.37,71.49,71.37,71.45,22916.0,71.37,71.49,71.37,71.45,22916.0
2024-09-17 11:20:00,71.43,71.62,71.4,71.62,22277.0,71.43,71.62,71.4,71.62,22277.0
2024-09-17 11:25:00,71.61,71.61,71.4,71.48,20995.0,71.61,71.61,71.4,71.48,20995.0
2024-09-17 11:30:00,71.39,71.53,71.38,71.49,24757.0,71.39,71.53,71.38,71.49,24757.0
2024-09-17 11:35:00,71.5,71.67,71.49,71.67,32550.0,71.5,71.67,71.49,71.67,32550.0
2024-09-17 11:40:00,71.68,71.78,71.63,71.74,27587.0,71.68,71.78,71.63,71.74,27587.0
2024-09-17 11:45:00,71.74,71.82,71.72,71.79,26359.0,71.74,71.82,71.72,71.79,26359.0
2024-09-17 11:50:00,71.8,71.83,71.73,71.75,6850.0,71.8,71.83,71.73,71.75,6850.0
2024-09-17 11:55:00,71.76,71.8,71.76,71.8,6070.0,71.76,71.8,71.76,71.8,6070.0
2024-09-17 12:00:00,71.8,71.9,71.74,71.85,55969.0,71.8,71.9,71.74,71.85,55969.0
2024-09-17 12:05:00,71.86,71.86,71.79,71.84,13415.0,71.86,71.86,71.79,71.84,13415.0
2024-09-17 12:10:00,71.83,71.91,71.81,71.91,5734.0,71.83,71.91,71.81,71.91,5734.0
2024-09-17 12:15:00,71.91,71.93,71.86,71.9,14707.0,71.91,71.93,71.86,71.9,14707.0
2024-09-17 12:20:00,71.91,72.0,71.91,71.99,26043.0,71.91,72.0,71.91,71.99,26043.0
2024-09-17 12:25:00,72.01,72.06,71.99,72.02,17437.0,72.01,72.06,71.99,72.02,17437.0
2024-09-17 12:30:00,72.04,72.17,71.99,72.17,28981.0,72.04,72.17,71.99,72.17,28981.0
2024-09-17 12:35:00,72.18,72.25,72.14,72.22,30561.0,72.18,72.25,72.14,72.22,30561.0
2024-09-17 12:40:00,72.25,72.29,72.23,72.27,42625.0,72.25,72.29,72.23,72.27,42625.0
2024-09-17 12:45:00,72.27,72.28,72.19,72.19,10830.0,72.27,72.28,72.19,72.19,10830.0
2024-09-17 12:50:00,72.17,72.19,72.1,72.15,16502.0,72.17,72.19,72.1,72.15,16502.0
2024-09-17 12:55:00,72.15,72.16,72.07,72.08,25604.0,72.15,72.16,72.07,72.08,25604.0
2024-09-17 13:00:00,72.09,72.16,72.08,72.13,11322.0,72.09,72.16,72.08,72.13,11322.0
2024-09-17 13:05:00,72.13,72.16,72.11,72.13,10592.0,72.13,72.16,72.11,72.13,10592.0
2024-09-17 13:10:00,72.13,72.14,72.0,72.04,77356.0,72.13,72.14,72.0,72.04,77356.0
2024-09-17 13:15:00,72.04,72.04,71.93,71.95,50278.0,72.04,72.04,71.93,71.95,50278.0
2024-09-17 13:20:00,71.95,71.96,71.87,71.91,11192.0,71.95,71.96,71.87,71.91,11192.0
2024-09-17 13:25:00,71.9,72.0,71.9,72.0,8635.0,71.9,72.0,71.9,72.0,8635.0
2024-09-17 13:30:00,71.98,72.0,71.9,71.91,7920.0,71.98,72.0,71.9,71.91,7920.0
2024-09-17 13:35:00,71.91,71.95,71.89,71.89,9500.0,71.91,71.95,71.89,71.89,9500.0
2024-09-17 13:40:00,71.89,71.9,71.83,71.9,10584.0,71.89,71.9,71.83,71.9,10584.0
2024-09-17 13:45:00,71.89,71.91,71.83,71.87,27331.0,71.89,71.91,71.83,71.87,27331.0
2024-09-17 13:50:00,71.84,71.86,71.75,71.79,17370.0,71.84,71.86,71.75,71.79,17370.0
2024-09-17 13:55:00,71.77,71.81,71.75,71.76,6251.0,71.77,71.81,71.75,71.76,6251.0
2024-09-17 14:00:00,71.76,71.77,71.71,71.72,13485.0,71.76,71.77,71.71,71.72,13485.0
2024-09-17 14:05:00,71.72,71.74,71.67,71.71,18307.0,71.72,71.74,71.67,71.71,18307.0
2024-09-17 14:10:00,71.7,71.72,71.66,71.69,4104.0,71.7,71.72,71.66,71.69,4104.0
2024-09-17 14:15:00,71.67,71.73,71.51,71.53,25519.0,71.67,71.73,71.51,71.53,25519.0
2024-09-17 14:20:00,71.52,71.58,71.48,71.54,29512.0,71.52,71.58,71.48,71.54,29512.0
2024-09-17 14:25:00,71.54,71.63,71.5,71.61,14252.0,71.54,71.63,71.5,71.61,14252.0
2024-09-17 14:30:00,71.6,71.74,71.58,71.73,12777.0,71.6,71.74,71.58,71.73,12777.0
2024-09-17 14:35:00,71.77,71.77,71.72,71.73,4613.0,71.77,71.77,71.72,71.73,4613.0
2024-09-17 14:40:00,71.72,71.81,71.72,71.78,10191.0,71.72,71.81,71.72,71.78,10191.0
2024-09-17 14:45:00,71.75,71.76,71.7,71.72,6549.0,71.75,71.76,71.7,71.72,6549.0
2024-09-17 14:50:00,71.72,71.76,71.72,71.75,2894.0,71.72,71.76,71.72,71.75,2894.0
2024-09-17 14:55:00,71.76,71.8,71.76,71.79,19057.0,71.76,71.8,71.76,71.79,19057.0
2024-09-17 15:00:00,71.79,71.83,71.78,71.8,4850.0,71.79,71.83,71.78,71.8,4850.0
2024-09-17 15:05:00,71.8,71.85,71.8,71.81,13363.0,71.8,71.85,71.8,71.81,13363.0
2024-09-17 15:10:00,71.81,71.81,71.78,71.8,3405.0,71.81,71.81,71.78,71.8,3405.0
2024-09-17 15:15:00,71.81,71.84,71.8,71.81,4787.0,71.81,71.84,71.8,71.81,4787.0
2024-09-17 15:20:00,71.82,71.83,71.78,71.79,2850.0,71.82,71.83,71.78,71.79,2850.0
2024-09-17 15:25:00,71.8,71.82,71.76,71.79,18011.0,71.8,71.82,71.76,71.79,18011.0
2024-09-17 15:30:00,71.79,71.79,71.75,71.77,6394.0,71.79,71.79,71.75,71.77,6394.0
2024-09-17 15:35:00,71.76,71.77,71.71,71.73,11601.0,71.76,71.77,71.71,71.73,11601.0
2024-09-17 15:40:00,71.73,71.78,71.73,71.76,20807.0,71.73,71.78,71.73,71.76,20807.0
2024-09-17 15:45:00,71.77,71.77,71.73,71.76,36649.0,71.77,71.77,71.73,71.76,36649.0
2024-09-17 15:50:00,71.76,71.77,71.73,71.73,14157.0,71.76,71.77,71.73,71.73,14157.0
2024-09-17 15:55:00,71.73,71.77,71.71,71.74,113888.0,71.73,71.77,71.71,71.74,113888.0
2024-09-18 09:30:00,71.01,71.35,70.99,71.26,20388.0,71.01,71.35,70.99,71.26,20388.0
2024-09-18 09:35:00,71.26,71.27,71.16,71.27,13507.0,71.26,71.27,71.16,71.27,13507.0
2024-09-18 09:40:00,71.27,71.35,71.24,71.34,7975.0,71.27,71.35,71.24,71.34,7975.0
2024-09-18 09:45:00,71.35,71.47,71.32,71.41,11011.0,71.35,71.47,71.32,71.41,11011.0
2024-09-18 09:50:00,71.42,71.43,71.35,71.4,14981.0,71.42,71.43,71.35,71.4,14981.0
2024-09-18 09:55:00,71.42,71.45,71.32,71.37,7645.0,71.42,71.45,71.32,71.37,7645.0
2024-09-18 10:00:00,71.38,71.5,71.32,71.46,10749.0,71.38,71.5,71.32,71.46,10749.0
2024-09-18 10:05:00,71.47,71.52,71.44,71.47,9391.0,71.47,71.52,71.44,71.47,9391.0
2024-09-18 10:10:00,71.48,71.59,71.47,71.5,13855.0,71.48,71.59,71.47,71.5,13855.0
2024-09-18 10:15:00,71.5,71.52,71.36,71.36,9100.0,71.5,71.52,71.36,71.36,9100.0
2024-09-18 10:20:00,71.33,71.34,71.1,71.21,24530.0,71.33,71.34,71.1,71.21,24530.0
2024-09-18 10:25:00,71.23,71.3,71.17,71.23,15510.0,71.23,71.3,71.17,71.23,15510.0
2024-09-18 10:30:00,71.24,71.66,71.24,71.64,69372.0,71.24,71.66,71.24,71.64,69372.0
2024-09-18 10:35:00,71.55,71.63,71.47,71.55,15874.0,71.55,71.63,71.47,71.55,15874.0
2024-09-18 10:40:00,71.54,71.64,71.31,71.38,29948.0,71.54,71.64,71.31,71.38,29948.0
2024-09-18 10:45:00,71.4,71.58,71.4,71.58,18015.0,71.4,71.58,71.4,71.58,18015.0
2024-09-18 10:50:00,71.56,71.57,71.38,71.41,9848.0,71.56,71.57,71.38,71.41,9848.0
2024-09-18 10:55:00,71.42,71.48,71.39,71.44,25209.0,71.42,71.48,71.39,71.44,25209.0
2024-09-18 11:00:00,71.47,71.63,71.41,71.51,9811.0,71.47,71.63,71.41,71.51,9811.0
2024-09-18 11:05:00,71.53,71.55,71.42,71.54,17564.0,71.53,71.55,71.42,71.54,17564.0
2024-09-18 11:10:00,71.57,71.85,71.57,71.78,21440.0,71.57,71.85,71.57,71.78,21440.0
2024-09-18 11:15:00,71.79,71.8,71.7,71.79,11534.0,71.79,71.8,71.7,71.79,11534.0
2024-09-18 11:20:00,71.76,71.9,71.76,71.84,30275.0,71.76,71.9,71.76,71.84,30275.0
2024-09-18 11:25:00,71.85,71.85,71.53,71.56,19119.0,71.85,71.85,71.53,71.56,19119.0
2024-09-18 11:30:00,71.6,71.63,71.17,71.19,21419.0,71.6,71.63,71.17,71.19,21419.0
2024-09-18 11:35:00,71.18,71.18,70.93,71.08,20617.0,71.18,71.18,70.93,71.08,20617.0
2024-09-18 11:40:00,71.04,71.08,70.89,70.98,18429.0,71.04,71.08,70.89,70.98,18429.0
2024-09-18 11:45:00,70.98,70.98,70.68,70.93,25484.0,70.98,70.98,70.68,70.93,25484.0
2024-09-18 11:50:00,70.94,71.02,70.9,71.0,20220.0,70.94,71.02,70.9,71.0,20220.0
2024-09-18 11:55:00,71.02,71.22,71.02,71.04,13445.0,71.02,71.22,71.02,71.04,13445.0
2024-09-18 12:00:00,71.04,71.09,71.01,71.08,7258.0,71.04,71.09,71.01,71.08,7258.0
2024-09-18 12:05:00,71.1,71.21,71.1,71.16,3508.0,71.1,71.21,71.1,71.16,3508.0
2024-09-18 12:10:00,71.12,71.16,71.07,71.15,10119.0,71.12,71.16,71.07,71.15,10119.0
2024-09-18 12:15:00,71.13,71.15,71.12,71.14,15474.0,71.13,71.15,71.12,71.14,15474.0
2024-09-18 12:20:00,71.15,71.25,71.09,71.1,8483.0,71.15,71.25,71.09,71.1,8483.0
2024-09-18 12:25:00,71.13,71.13,70.94,70.94,19126.0,71.13,71.13,70.94,70.94,19126.0
2024-09-18 12:30:00,70.92,70.99,70.88,70.99,12506.0,70.92,70.99,70.88,70.99,12506.0
2024-09-18 12:35:00,71.0,71.01,70.93,70.94,23647.0,71.0,71.01,70.93,70.94,23647.0
2024-09-18 12:40:00,70.99,71.02,70.95,70.97,4326.0,70.99,71.02,70.95,70.97,4326.0
2024-09-18 12:45:00,70.98,71.02,70.95,70.96,6772.0,70.98,71.02,70.95,70.96,6772.0
2024-09-18 12:50:00,70.98,71.28,70.98,71.22,17055.0,70.98,71.28,70.98,71.22,17055.0
2024-09-18 12:55:00,71.2,71.23,71.2,71.2,1051.0,71.2,71.23,71.2,71.2,1051.0
2024-09-18 13:00:00,71.2,71.2,71.09,71.1,5777.0,71.2,71.2,71.09,71.1,5777.0
2024-09-18 13:05:00,71.07,71.14,71.06,71.12,2022.0,71.07,71.14,71.06,71.12,2022.0
2024-09-18 13:10:00,71.12,71.13,71.08,71.1,5020.0,71.12,71.13,71.08,71.1,5020.0
2024-09-18 13:15:00,71.2,71.2,71.04,71.04,15195.0,71.2,71.2,71.04,71.04,15195.0
2024-09-18 13:20:00,71.04,71.07,70.97,70.97,15245.0,71.04,71.07,70.97,70.97,15245.0
2024-09-18 13:25:00,70.99,71.01,70.96,70.98,7932.0,70.99,71.01,70.96,70.98,7932.0
2024-09-18 13:30:00,71.0,71.04,70.94,71.02,20030.0,71.0,71.04,70.94,71.02,20030.0
2024-09-18 13:35:00,71.04,71.16,71.02,71.16,28215.0,71.04,71.16,71.02,71.16,28215.0
2024-09-18 13:40:00,71.17,71.2,71.12,71.15,4055.0,71.17,71.2,71.12,71.15,4055.0
2024-09-18 13:45:00,71.16,71.24,71.16,71.23,4746.0,71.16,71.24,71.16,71.23,4746.0
2024-09-18 13:50:00,71.23,71.28,71.2,71.27,6169.0,71.23,71.28,71.2,71.27,6169.0
2024-09-18 13:55:00,71.25,71.27,71.18,71.18,8781.0,71.25,71.27,71.18,71.18,8781.0
2024-09-18 14:00:00,71.19,71.94,71.18,71.55,113911.0,71.19,71.94,71.18,71.55,113911.0
2024-09-18 14:05:00,71.61,71.71,71.48,71.64,119223.0,71.61,71.71,71.48,71.64,119223.0
2024-09-18 14:10:00,71.67,71.76,71.5,71.74,106869.0,71.67,71.76,71.5,71.74,106869.0
2024-09-18 14:15:00,71.74,71.75,71.63,71.64,78299.0,71.74,71.75,71.63,71.64,78299.0
2024-09-18 14:20:00,71.68,71.75,71.67,71.67,6909.0,71.68,71.75,71.67,71.67,6909.0
2024-09-18 14:25:00,71.67,71.72,71.35,71.52,29330.0,71.67,71.72,71.35,71.52,29330.0
2024-09-18 14:30:00,71.52,71.56,71.32,71.35,64748.0,71.52,71.56,71.32,71.35,64748.0
2024-09-18 14:35:00,71.36,71.4,71.22,71.33,29128.0,71.36,71.4,71.22,71.33,29128.0
2024-09-18 14:40:00,71.33,71.33,71.02,71.02,45389.0,71.33,71.33,71.02,71.02,45389.0
2024-09-18 14:45:00,71.08,71.24,71.08,71.16,9508.0,71.08,71.24,71.08,71.16,9508.0
2024-09-18 14:50:00,71.16,71.24,71.12,71.2,16232.0,71.16,71.24,71.12,71.2,16232.0
2024-09-18 14:55:00,71.21,71.23,71.1,71.12,21523.0,71.21,71.23,71.1,71.12,21523.0
2024-09-18 15:00:00,71.11,71.11,70.98,71.04,17119.0,71.11,71.11,70.98,71.04,17119.0
2024-09-18 15:05:00,71.02,71.04,70.94,71.01,36298.0,71.02,71.04,70.94,71.01,36298.0
2024-09-18 15:10:00,71.0,71.16,70.99,71.14,38186.0,71.0,71.16,70.99,71.14,38186.0
2024-09-18 15:15:00,71.12,71.15,71.06,71.08,9232.0,71.12,71.15,71.06,71.08,9232.0
2024-09-18 15:20:00,71.12,71.12,70.97,71.03,9019.0,71.12,71.12,70.97,71.03,9019.0
2024-09-18 15:25:00,71.04,71.12,71.03,71.05,26734.0,71.04,71.12,71.03,71.05,26734.0
2024-09-18 15:30:00,71.06,71.06,70.89,70.89,41162.0,71.06,71.06,70.89,70.89,41162.0
2024-09-18 15:35:00,70.89,70.98,70.88,70.94,11087.0,70.89,70.98,70.88,70.94,11087.0
2024-09-18 15:40:00,70.92,70.93,70.69,70.69,48549.0,70.92,70.93,70.69,70.69,48549.0
2024-09-18 15:45:00,70.68,70.74,70.58,70.6,99575.0,70.68,70.74,70.58,70.6,99575.0
2024-09-18 15:50:00,70.59,70.7,70.58,70.62,73577.0,70.59,70.7,70.58,70.62,73577.0
2024-09-18 15:55:00,70.62,70.68,70.59,70.67,178543.0,70.62,70.68,70.59,70.67,178543.0
2024-09-19 09:30:00,72.22,72.26,72.05,72.06,33716.0,72.22,72.26,72.05,72.06,33716.0
2024-09-19 09:35:00,72.07,72.44,72.03,72.41,42120.0,72.07,72.44,72.03,72.41,42120.0
2024-09-19 09:40:00,72.45,72.47,72.3,72.31,59827.0,72.45,72.47,72.3,72.31,59827.0
2024-09-19 09:45:00,72.35,72.42,72.17,72.19,62652.0,72.35,72.42,72.17,72.19,62652.0
2024-09-19 09:50:00,72.18,72.18,71.78,72.01,51065.0,72.18,72.18,71.78,72.01,51065.0
2024-09-19 09:55:00,72.03,72.22,72.0,72.12,10677.0,72.03,72.22,72.0,72.12,10677.0
2024-09-19 10:00:00,72.16,72.16,72.0,72.08,16130.0,72.16,72.16,72.0,72.08,16130.0
2024-09-19 10:05:00,72.17,72.37,72.13,72.3,93156.0,72.17,72.37,72.13,72.3,93156.0
2024-09-19 10:10:00,72.28,72.29,72.15,72.19,548681.0,72.28,72.29,72.15,72.19,548681.0
2024-09-19 10:15:00,72.18,72.46,72.18,72.43,168753.0,72.18,72.46,72.18,72.43,168753.0
2024-09-19 10:20:00,72.46,72.46,72.35,72.39,24512.0,72.46,72.46,72.35,72.39,24512.0
2024-09-19 10:25:00,72.41,72.48,72.4,72.42,26240.0,72.41,72.48,72.4,72.42,26240.0
2024-09-19 10:30:00,72.4,72.48,72.37,72.45,43840.0,72.4,72.48,72.37,72.45,43840.0
2024-09-19 10:35:00,72.44,72.47,72.25,72.26,21221.0,72.44,72.47,72.25,72.26,21221.0
2024-09-19 10:40:00,72.27,72.33,72.16,72.2,13744.0,72.27,72.33,72.16,72.2,13744.0
2024-09-19 10:45:00,72.21,72.21,72.05,72.15,21680.0,72.21,72.21,72.05,72.15,21680.0
2024-09-19 10:50:00,72.17,72.38,72.17,72.29,14409.0,72.17,72.38,72.17,72.29,14409.0
2024-09-19 10:55:00,72.24,72.24,72.1,72.17,9449.0,72.24,72.24,72.1,72.17,9449.0
2024-09-19 11:00:00,72.2,72.33,72.17,72.33,21282.0,72.2,72.33,72.17,72.33,21282.0
2024-09-19 11:05:00,72.35,72.44,72.28,72.42,23767.0,72.35,72.44,72.28,72.42,23767.0
2024-09-19 11:10:00,72.43,72.54,72.41,72.42,480146.0,72.43,72.54,72.41,72.42,480146.0
2024-09-19 11:15:00,72.41,72.82,72.41,72.8,436144.0,72.41,72.82,72.41,72.8,436144.0
2024-09-19 11:20:00,72.79,72.89,72.79,72.8,21142.0,72.79,72.89,72.79,72.8,21142.0
2024-09-19 11:25:00,72.8,72.84,72.74,72.84,16695.0,72.8,72.84,72.74,72.84,16695.0
2024-09-19 11:30:00,72.88,73.03,72.78,73.02,41724.0,72.88,73.03,72.78,73.02,41724.0
2024-09-19 11:35:00,73.02,73.08,72.96,73.04,14103.0,73.02,73.08,72.96,73.04,14103.0
2024-09-19 11:40:00,73.07,73.09,72.98,72.98,19381.0,73.07,73.09,72.98,72.98,19381.0
2024-09-19 11:45:00,73.03,73.07,72.98,73.07,14943.0,73.03,73.07,72.98,73.07,14943.0
2024-09-19 11:50:00,73.06,73.13,73.06,73.08,10124.0,73.06,73.13,73.06,73.08,10124.0
2024-09-19 11:55:00,73.07,73.09,72.91,72.92,38270.0,73.07,73.09,72.91,72.92,38270.0
2024-09-19 12:00:00,72.98,73.07,72.87,73.06,46797.0,72.98,73.07,72.87,73.06,46797.0
2024-09-19 12:05:00,73.07,73.14,73.06,73.14,4384.0,73.07,73.14,73.06,73.14,4384.0
2024-09-19 12:10:00,73.11,73.12,73.0,73.12,60035.0,73.11,73.12,73.0,73.12,60035.0
2024-09-19 12:15:00,73.1,73.15,73.06,73.12,20602.0,73.1,73.15,73.06,73.12,20602.0
2024-09-19 12:20:00,73.11,73.15,73.05,73.14,14256.0,73.11,73.15,73.05,73.14,14256.0
2024-09-19 12:25:00,73.14,73.21,73.08,73.08,11216.0,73.14,73.21,73.08,73.08,11216.0
2024-09-19 12:30:00,73.09,73.09,72.97,73.03,12006.0,73.09,73.09,72.97,73.03,12006.0
2024-09-19 12:35:00,73.05,73.05,73.02,73.05,3160.0,73.05,73.05,73.02,73.05,3160.0
2024-09-19 12:40:00,73.02,73.09,72.99,72.99,3400.0,73.02,73.09,72.99,72.99,3400.0
2024-09-19 12:45:00,73.05,73.06,72.97,72.99,14780.0,73.05,73.06,72.97,72.99,14780.0
2024-09-19 12:50:00,72.98,72.98,72.89,72.89,11628.0,72.98,72.98,72.89,72.89,11628.0
2024-09-19 12:55:00,72.9,72.97,72.9,72.92,5628.0,72.9,72.97,72.9,72.92,5628.0
2024-09-19 13:00:00,72.91,72.97,72.9,72.96,2610.0,72.91,72.97,72.9,72.96,2610.0
2024-09-19 13:05:00,72.97,72.97,72.81,72.86,19882.0,72.97,72.97,72.81,72.86,19882.0
2024-09-19 13:10:00,72.87,72.91,72.82,72.83,45594.0,72.87,72.91,72.82,72.83,45594.0
2024-09-19 13:15:00,72.83,72.89,72.71,72.75,21943.0,72.83,72.89,72.71,72.75,21943.0
2024-09-19 13:20:00,72.75,72.8,72.73,72.8,6803.0,72.75,72.8,72.73,72.8,6803.0
2024-09-19 13:25:00,72.81,72.84,72.74,72.74,5833.0,72.81,72.84,72.74,72.74,5833.0
2024-09-19 13:30:00,72.78,72.79,72.73,72.74,7293.0,72.78,72.79,72.73,72.74,7293.0
2024-09-19 13:35:00,72.79,72.79,72.74,72.74,1550.0,72.79,72.79,72.74,72.74,1550.0
2024-09-19 13:40:00,72.79,72.84,72.76,72.82,4200.0,72.79,72.84,72.76,72.82,4200.0
2024-09-19 13:45:00,72.86,72.89,72.85,72.89,3415.0,72.86,72.89,72.85,72.89,3415.0
2024-09-19 13:50:00,72.91,72.91,72.81,72.81,5420.0,72.91,72.91,72.81,72.81,5420.0
2024-09-19 13:55:00,72.82,72.84,72.78,72.78,2310.0,72.82,72.84,72.78,72.78,2310.0
2024-09-19 14:00:00,72.77,72.78,72.68,72.75,8470.0,72.77,72.78,72.68,72.75,8470.0
2024-09-19 14:05:00,72.77,72.82,72.76,72.79,5448.0,72.77,72.82,72.76,72.79,5448.0
2024-09-19 14:10:00,72.78,72.8,72.73,72.77,9707.0,72.78,72.8,72.73,72.77,9707.0
2024-09-19 14:15:00,72.77,72.81,72.75,72.81,2713.0,72.77,72.81,72.75,72.81,2713.0
2024-09-19 14:20:00,72.82,72.87,72.81,72.83,6026.0,72.82,72.87,72.81,72.83,6026.0
2024-09-19 14:25:00,72.84,72.87,72.79,72.83,10830.0,72.84,72.87,72.79,72.83,10830.0
2024-09-19 14:30:00,72.82,72.82,72.64,72.76,31655.0,72.82,72.82,72.64,72.76,31655.0
2024-09-19 14:35:00,72.74,72.78,72.74,72.78,5722.0,72.74,72.78,72.74,72.78,5722.0
2024-09-19 14:40:00,72.77,72.78,72.76,72.78,31943.0,72.77,72.78,72.76,72.78,31943.0
2024-09-19 14:45:00,72.78,72.78,72.73,72.73,7209.0,72.78,72.78,72.73,72.73,7209.0
2024-09-19 14:50:00,72.75,72.75,72.72,72.72,6952.0,72.75,72.75,72.72,72.72,6952.0
2024-09-19 14:55:00,72.73,72.73,72.69,72.7,6882.0,72.73,72.73,72.69,72.7,6882.0
2024-09-19 15:00:00,72.7,72.74,72.69,72.74,8010.0,72.7,72.74,72.69,72.74,8010.0
2024-09-19 15:05:00,72.73,72.73,72.67,72.67,9009.0,72.73,72.73,72.67,72.67,9009.0
2024-09-19 15:10:00,72.69,72.69,72.65,72.66,33821.0,72.69,72.69,72.65,72.66,33821.0
2024-09-19 15:15:00,72.67,72.72,72.66,72.68,18715.0,72.67,72.72,72.66,72.68,18715.0
2024-09-19 15:20:00,72.67,72.73,72.66,72.73,6826.0,72.67,72.73,72.66,72.73,6826.0
2024-09-19 15:25:00,72.73,72.77,72.72,72.76,14761.0,72.73,72.77,72.72,72.76,14761.0
2024-09-19 15:30:00,72.76,72.76,72.69,72.74,27280.0,72.76,72.76,72.69,72.74,27280.0
2024-09-19 15:35:00,72.74,72.76,72.72,72.75,5772.0,72.74,72.76,72.72,72.75,5772.0
2024-09-19 15:40:00,72.76,72.77,72.72,72.73,23824.0,72.76,72.77,72.72,72.73,23824.0
2024-09-19 15:45:00,72.73,72.74,72.69,72.7,68227.0,72.73,72.74,72.69,72.7,68227.0
2024-09-19 15:50:00,72.69,72.76,72.68,72.76,149809.0,72.69,72.76,72.68,72.76,149809.0
2024-09-19 15:55:00,72.75,72.76,72.7,72.72,306738.0,72.75,72.76,72.7,72.72,306738.0
2024-09-20 09:30:00,72.42,72.45,72.27,72.27,25909.0,72.42,72.45,72.27,72.27,25909.0
2024-09-20 09:35:00,72.27,72.39,72.27,72.39,6850.0,72.27,72.39,72.27,72.39,6850.0
2024-09-20 09:40:00,72.37,72.53,72.32,72.38,25806.0,72.37,72.53,72.32,72.38,25806.0
2024-09-20 09:45:00,72.38,72.43,72.31,72.37,27369.0,72.38,72.43,72.31,72.37,27369.0
2024-09-20 09:50:00,72.37,72.41,72.31,72.31,4965.0,72.37,72.41,72.31,72.31,4965.0
2024-09-20 09:55:00,72.25,72.32,72.08,72.17,19657.0,72.25,72.32,72.08,72.17,19657.0
2024-09-20 10:00:00,72.16,72.22,72.05,72.22,12159.0,72.16,72.22,72.05,72.22,12159.0
2024-09-20 10:05:00,72.21,72.26,72.19,72.26,13461.0,72.21,72.26,72.19,72.26,13461.0
2024-09-20 10:10:00,72.26,72.36,72.21,72.22,11830.0,72.26,72.36,72.21,72.22,11830.0
2024-09-20 10:15:00,72.21,72.33,72.21,72.3,9422.0,72.21,72.33,72.21,72.3,9422.0
2024-09-20 10:20:00,72.3,72.49,72.27,72.41,18083.0,72.3,72.49,72.27,72.41,18083.0
2024-09-20 10:25:00,72.38,72.45,72.37,72.43,15959.0,72.38,72.45,72.37,72.43,15959.0
2024-09-20 10:30:00,72.43,72.53,72.41,72.46,12478.0,72.43,72.53,72.41,72.46,12478.0
2024-09-20 10:35:00,72.45,72.48,72.36,72.47,19544.0,72.45,72.48,72.36,72.47,19544.0
2024-09-20 10:40:00,72.48,72.6,72.48,72.56,56558.0,72.48,72.6,72.48,72.56,56558.0
2024-09-20 10:45:00,72.57,72.64,72.55,72.62,28664.0,72.57,72.64,72.55,72.62,28664.0
2024-09-20 10:50:00,72.62,72.62,72.52,72.53,28445.0,72.62,72.62,72.52,72.53,28445.0
2024-09-20 10:55:00,72.53,72.66,72.52,72.63,8998.0,72.53,72.66,72.52,72.63,8998.0
2024-09-20 11:00:00,72.63,72.81,72.63,72.77,30578.0,72.63,72.81,72.63,72.77,30578.0
2024-09-20 11:05:00,72.79,73.0,72.79,72.9,11890.0,72.79,73.0,72.79,72.9,11890.0
2024-09-20 11:10:00,72.94,73.04,72.92,73.03,11102.0,72.94,73.04,72.92,73.03,11102.0
2024-09-20 11:15:00,73.02,73.09,72.86,72.88,17250.0,73.02,73.09,72.86,72.88,17250.0
2024-09-20 11:20:00,72.89,73.0,72.83,72.95,11091.0,72.89,73.0,72.83,72.95,11091.0
2024-09-20 11:25:00,72.93,72.93,72.64,72.78,27071.0,72.93,72.93,72.64,72.78,27071.0
2024-09-20 11:30:00,72.75,72.8,72.43,72.54,24321.0,72.75,72.8,72.43,72.54,24321.0
2024-09-20 11:35:00,72.52,72.63,72.52,72.54,4500.0,72.52,72.63,72.52,72.54,4500.0
2024-09-20 11:40:00,72.53,72.7,72.51,72.68,10210.0,72.53,72.7,72.51,72.68,10210.0
2024-09-20 11:45:00,72.62,72.65,72.57,72.59,14978.0,72.62,72.65,72.57,72.59,14978.0
2024-09-20 11:50:00,72.55,72.62,72.54,72.6,9169.0,72.55,72.62,72.54,72.6,9169.0
2024-09-20 11:55:00,72.66,72.66,72.6,72.62,6292.0,72.66,72.66,72.6,72.62,6292.0
2024-09-20 12:00:00,72.7,72.78,72.58,72.58,4393.0,72.7,72.78,72.58,72.58,4393.0
2024-09-20 12:05:00,72.59,72.78,72.59,72.77,7652.0,72.59,72.78,72.59,72.77,7652.0
2024-09-20 12:10:00,72.75,72.83,72.75,72.83,5749.0,72.75,72.83,72.75,72.83,5749.0
2024-09-20 12:15:00,72.81,72.82,72.76,72.8,4184.0,72.81,72.82,72.76,72.8,4184.0
2024-09-20 12:20:00,72.81,72.83,72.76,72.76,7811.0,72.81,72.83,72.76,72.76,7811.0
2024-09-20 12:25:00,72.76,72.9,72.76,72.89,9837.0,72.76,72.9,72.76,72.89,9837.0
2024-09-20 12:30:00,72.91,72.96,72.84,72.88,8310.0,72.91,72.96,72.84,72.88,8310.0
2024-09-20 12:35:00,72.9,72.98,72.88,72.98,6535.0,72.9,72.98,72.88,72.98,6535.0
2024-09-20 12:40:00,72.99,73.11,72.99,73.11,16253.0,72.99,73.11,72.99,73.11,16253.0
2024-09-20 12:45:00,73.07,73.12,73.03,73.04,10198.0,73.07,73.12,73.03,73.04,10198.0
2024-09-20 12:50:00,73.06,73.07,72.99,73.06,3351.0,73.06,73.07,72.99,73.06,3351.0
2024-09-20 12:55:00,73.05,73.05,72.99,73.05,2900.0,73.05,73.05,72.99,73.05,2900.0
2024-09-20 13:00:00,73.02,73.03,72.95,72.98,5433.0,73.02,73.03,72.95,72.98,5433.0
2024-09-20 13:05:00,72.96,73.03,72.8,72.8,18946.0,72.96,73.03,72.8,72.8,18946.0
2024-09-20 13:10:00,72.81,72.9,72.8,72.89,5592.0,72.81,72.9,72.8,72.89,5592.0
2024-09-20 13:15:00,72.88,72.95,72.84,72.94,13012.0,72.88,72.95,72.84,72.94,13012.0
2024-09-20 13:20:00,72.96,73.0,72.96,72.99,3300.0,72.96,73.0,72.96,72.99,3300.0
2024-09-20 13:25:00,73.0,73.05,72.99,73.04,8560.0,73.0,73.05,72.99,73.04,8560.0
2024-09-20 13:30:00,73.05,73.07,73.04,73.07,4547.0,73.05,73.07,73.04,73.07,4547.0
2024-09-20 13:35:00,73.08,73.11,73.06,73.06,3185.0,73.08,73.11,73.06,73.06,3185.0
2024-09-20 13:40:00,73.07,73.1,73.05,73.08,3325.0,73.07,73.1,73.05,73.08,3325.0
2024-09-20 13:45:00,73.08,73.08,73.03,73.04,7542.0,73.08,73.08,73.03,73.04,7542.0
2024-09-20 13:50:00,73.07,73.08,73.06,73.06,4605.0,73.07,73.08,73.06,73.06,4605.0
2024-09-20 13:55:00,73.08,73.14,73.08,73.14,61796.0,73.08,73.14,73.08,73.14,61796.0
2024-09-20 14:00:00,73.12,73.12,72.97,72.97,6900.0,73.12,73.12,72.97,72.97,6900.0
2024-09-20 14:05:00,72.98,72.99,72.8,72.8,9627.0,72.98,72.99,72.8,72.8,9627.0
2024-09-20 14:10:00,72.79,72.79,72.64,72.67,10854.0,72.79,72.79,72.64,72.67,10854.0
2024-09-20 14:15:00,72.64,72.74,72.64,72.66,6246.0,72.64,72.74,72.64,72.66,6246.0
2024-09-20 14:20:00,72.66,72.74,72.58,72.58,5025.0,72.66,72.74,72.58,72.58,5025.0
2024-09-20 14:25:00,72.56,72.73,72.56,72.73,11905.0,72.56,72.73,72.56,72.73,11905.0
2024-09-20 14:30:00,72.71,72.77,72.71,72.73,1900.0,72.71,72.77,72.71,72.73,1900.0
2024-09-20 14:35:00,72.76,72.82,72.76,72.8,8811.0,72.76,72.82,72.76,72.8,8811.0
2024-09-20 14:40:00,72.78,72.78,72.74,72.77,4266.0,72.78,72.78,72.74,72.77,4266.0
2024-09-20 14:45:00,72.77,72.79,72.75,72.79,4220.0,72.77,72.79,72.75,72.79,4220.0
2024-09-20 14:50:00,72.8,72.82,72.78,72.79,10615.0,72.8,72.82,72.78,72.79,10615.0
2024-09-20 14:55:00,72.79,72.89,72.79,72.89,3600.0,72.79,72.89,72.79,72.89,3600.0
2024-09-20 15:00:00,72.9,72.9,72.85,72.89,17325.0,72.9,72.9,72.85,72.89,17325.0
2024-09-20 15:05:00,72.89,72.93,72.89,72.91,6408.0,72.89,72.93,72.89,72.91,6408.0
2024-09-20 15:10:00,72.92,72.92,72.86,72.89,2200.0,72.92,72.92,72.86,72.89,2200.0
2024-09-20 15:15:00,72.89,72.94,72.89,72.92,4020.0,72.89,72.94,72.89,72.92,4020.0
2024-09-20 15:20:00,72.93,72.99,72.91,72.94,11680.0,72.93,72.99,72.91,72.94,11680.0
2024-09-20 15:25:00,72.95,73.0,72.95,72.99,4058.0,72.95,73.0,72.95,72.99,4058.0
2024-09-20 15:30:00,72.98,73.06,72.98,73.06,7255.0,72.98,73.06,72.98,73.06,7255.0
2024-09-20 15:35:00,73.05,73.09,73.04,73.06,7746.0,73.05,73.09,73.04,73.06,7746.0
2024-09-20 15:40:00,73.05,73.08,73.01,73.01,15082.0,73.05,73.08,73.01,73.01,15082.0
2024-09-20 15:45:00,73.02,73.05,73.0,73.05,54628.0,73.02,73.05,73.0,73.05,54628.0
2024-09-20 15:50:00,73.03,73.05,72.95,72.96,61652.0,73.03,73.05,72.95,72.96,61652.0
2024-09-20 15:55:00,72.94,72.94,72.9,72.93,70493.0,72.94,72.94,72.9,72.93,70493.0
2024-09-23 09:30:00,72.96,72.98,72.79,72.88,32093.0,72.96,72.98,72.79,72.88,32093.0
2024-09-23 09:35:00,72.92,72.93,72.78,72.93,22263.0,72.92,72.93,72.78,72.93,22263.0
2024-09-23 09:40:00,72.94,73.06,72.85,72.85,37989.0,72.94,73.06,72.85,72.85,37989.0
2024-09-23 09:45:00,72.85,72.97,72.82,72.96,29185.0,72.85,72.97,72.82,72.96,29185.0
2024-09-23 09:50:00,72.98,73.31,72.98,73.27,64219.0,72.98,73.31,72.98,73.27,64219.0
2024-09-23 09:55:00,73.29,73.49,73.29,73.4,25778.0,73.29,73.49,73.29,73.4,25778.0
2024-09-23 10:00:00,73.33,73.53,73.33,73.49,33643.0,73.33,73.53,73.33,73.49,33643.0
2024-09-23 10:05:00,73.47,73.53,73.38,73.41,40649.0,73.47,73.53,73.38,73.41,40649.0
2024-09-23 10:10:00,73.44,73.53,73.44,73.52,12101.0,73.44,73.53,73.44,73.52,12101.0
2024-09-23 10:15:00,73.52,73.53,73.39,73.43,20339.0,73.52,73.53,73.39,73.43,20339.0
2024-09-23 10:20:00,73.42,73.42,73.3,73.34,29027.0,73.42,73.42,73.3,73.34,29027.0
2024-09-23 10:25:00,73.32,73.47,73.3,73.39,12304.0,73.32,73.47,73.3,73.39,12304.0
2024-09-23 10:30:00,73.43,73.47,73.36,73.47,7579.0,73.43,73.47,73.36,73.47,7579.0
2024-09-23 10:35:00,73.47,73.47,73.1,73.1,55949.0,73.47,73.47,73.1,73.1,55949.0
2024-09-23 10:40:00,73.09,73.09,72.76,72.92,76889.0,73.09,73.09,72.76,72.92,76889.0
2024-09-23 10:45:00,72.91,73.03,72.78,72.91,21092.0,72.91,73.03,72.78,72.91,21092.0
2024-09-23 10:50:00,72.9,72.9,72.77,72.83,19631.0,72.9,72.9,72.77,72.83,19631.0
2024-09-23 10:55:00,72.81,72.94,72.8,72.85,12166.0,72.81,72.94,72.8,72.85,12166.0
2024-09-23 11:00:00,72.83,72.83,72.65,72.73,17061.0,72.83,72.83,72.65,72.73,17061.0
2024-09-23 11:05:00,72.72,72.75,72.62,72.62,34690.0,72.72,72.75,72.62,72.62,34690.0
2024-09-23 11:10:00,72.64,72.65,72.55,72.63,11583.0,72.64,72.65,72.55,72.63,11583.0
2024-09-23 11:15:00,72.62,72.62,72.26,72.49,69509.0,72.62,72.62,72.26,72.49,69509.0
2024-09-23 11:20:00,72.48,72.51,72.33,72.36,19994.0,72.48,72.51,72.33,72.36,19994.0
2024-09-23 11:25:00,72.37,72.42,72.27,72.38,35852.0,72.37,72.42,72.27,72.38,35852.0
2024-09-23 11:30:00,72.37,72.37,72.25,72.3,14346.0,72.37,72.37,72.25,72.3,14346.0
2024-09-23 11:35:00,72.29,72.3,72.14,72.16,11774.0,72.29,72.3,72.14,72.16,11774.0
2024-09-23 11:40:00,72.15,72.18,71.97,72.01,26351.0,72.15,72.18,71.97,72.01,26351.0
2024-09-23 11:45:00,71.99,71.99,71.75,71.85,107789.0,71.99,71.99,71.75,71.85,107789.0
2024-09-23 11:50:00,71.82,71.9,71.79,71.79,39598.0,71.82,71.9,71.79,71.79,39598.0
2024-09-23 11:55:00,71.8,71.81,71.56,71.7,55067.0,71.8,71.81,71.56,71.7,55067.0
2024-09-23 12:00:00,71.68,71.8,71.64,71.77,23800.0,71.68,71.8,71.64,71.77,23800.0
2024-09-23 12:05:00,71.75,71.83,71.54,71.61,106191.0,71.75,71.83,71.54,71.61,106191.0
2024-09-23 12:10:00,71.61,71.65,71.4,71.49,47344.0,71.61,71.65,71.4,71.49,47344.0
2024-09-23 12:15:00,71.5,71.58,71.3,71.37,28991.0,71.5,71.58,71.3,71.37,28991.0
2024-09-23 12:20:00,71.36,71.37,71.2,71.24,24366.0,71.36,71.37,71.2,71.24,24366.0
2024-09-23 12:25:00,71.25,71.25,71.17,71.21,11977.0,71.25,71.25,71.17,71.21,11977.0
2024-09-23 12:30:00,71.27,71.35,71.21,71.26,14440.0,71.27,71.35,71.21,71.26,14440.0
2024-09-23 12:35:00,71.31,71.4,71.31,71.34,16749.0,71.31,71.4,71.31,71.34,16749.0
2024-09-23 12:40:00,71.35,71.38,71.28,71.31,18197.0,71.35,71.38,71.28,71.31,18197.0
2024-09-23 12:45:00,71.29,71.44,71.29,71.42,15714.0,71.29,71.44,71.29,71.42,15714.0
2024-09-23 12:50:00,71.42,71.59,71.36,71.56,22288.0,71.42,71.59,71.36,71.56,22288.0
2024-09-23 12:55:00,71.58,71.77,71.55,71.68,49304.0,71.58,71.77,71.55,71.68,49304.0
2024-09-23 13:00:00,71.67,71.77,71.64,71.71,22205.0,71.67,71.77,71.64,71.71,22205.0
2024-09-23 13:05:00,71.72,71.86,71.64,71.85,16353.0,71.72,71.86,71.64,71.85,16353.0
2024-09-23 13:10:00,71.84,71.92,71.78,71.87,24480.0,71.84,71.92,71.78,71.87,24480.0
2024-09-23 13:15:00,71.88,72.11,71.88,72.03,47672.0,71.88,72.11,71.88,72.03,47672.0
2024-09-23 13:20:00,72.0,72.03,71.99,72.01,4284.0,72.0,72.03,71.99,72.01,4284.0
2024-09-23 13:25:00,72.04,72.07,72.0,72.06,4658.0,72.04,72.07,72.0,72.06,4658.0
2024-09-23 13:30:00,72.04,72.09,72.04,72.05,11311.0,72.04,72.09,72.04,72.05,11311.0
2024-09-23 13:35:00,72.06,72.11,72.03,72.05,11002.0,72.06,72.11,72.03,72.05,11002.0
2024-09-23 13:40:00,72.04,72.14,71.98,72.13,10098.0,72.04,72.14,71.98,72.13,10098.0
2024-09-23 13:45:00,72.1,72.19,72.1,72.13,6342.0,72.1,72.19,72.1,72.13,6342.0
2024-09-23 13:50:00,72.1,72.13,72.06,72.07,18470.0,72.1,72.13,72.06,72.07,18470.0
2024-09-23 13:55:00,72.1,72.1,72.04,72.06,5650.0,72.1,72.1,72.04,72.06,5650.0
2024-09-23 14:00:00,72.07,72.13,72.01,72.01,8734.0,72.07,72.13,72.01,72.01,8734.0
2024-09-23 14:05:00,72.06,72.08,72.02,72.08,2925.0,72.06,72.08,72.02,72.08,2925.0
2024-09-23 14:10:00,72.05,72.07,71.99,72.04,8039.0,72.05,72.07,71.99,72.04,8039.0
2024-09-23 14:15:00,72.01,72.12,72.01,72.09,21426.0,72.01,72.12,72.01,72.09,21426.0
2024-09-23 14:20:00,72.1,72.11,72.03,72.08,7252.0,72.1,72.11,72.03,72.08,7252.0
2024-09-23 14:25:00,72.09,72.17,72.03,72.08,13470.0,72.09,72.17,72.03,72.08,13470.0
2024-09-23 14:30:00,72.08,72.08,72.03,72.03,8783.0,72.08,72.08,72.03,72.03,8783.0
2024-09-23 14:35:00,72.03,72.09,72.03,72.07,2091.0,72.03,72.09,72.03,72.07,2091.0
2024-09-23 14:40:00,72.09,72.12,72.09,72.1,3520.0,72.09,72.12,72.09,72.1,3520.0
2024-09-23 14:45:00,72.1,72.1,72.08,72.08,1220.0,72.1,72.1,72.08,72.08,1220.0
2024-09-23 14:50:00,72.09,72.09,72.02,72.07,3750.0,72.09,72.09,72.02,72.07,3750.0
2024-09-23 14:55:00,72.07,72.08,72.03,72.05,3895.0,72.07,72.08,72.03,72.05,3895.0
2024-09-23 15:00:00,72.05,72.09,72.05,72.06,24532.0,72.05,72.09,72.05,72.06,24532.0
2024-09-23 15:05:00,72.07,72.12,72.07,72.11,21632.0,72.07,72.12,72.07,72.11,21632.0
2024-09-23 15:10:00,72.11,72.17,72.11,72.14,6186.0,72.11,72.17,72.11,72.14,6186.0
2024-09-23 15:15:00,72.14,72.15,72.12,72.13,11478.0,72.14,72.15,72.12,72.13,11478.0
2024-09-23 15:20:00,72.13,72.15,72.12,72.15,15415.0,72.13,72.15,72.12,72.15,15415.0
2024-09-23 15:25:00,72.15,72.16,72.14,72.15,4698.0,72.15,72.16,72.14,72.15,4698.0
2024-09-23 15:30:00,72.16,72.2,72.15,72.18,15429.0,72.16,72.2,72.15,72.18,15429.0
2024-09-23 15:35:00,72.17,72.23,72.17,72.18,7796.0,72.17,72.23,72.17,72.18,7796.0
2024-09-23 15:40:00,72.17,72.2,72.15,72.16,13994.0,72.17,72.2,72.15,72.16,13994.0
2024-09-23 15:45:00,72.14,72.23,72.14,72.22,33950.0,72.14,72.23,72.14,72.22,33950.0
2024-09-23 15:50:00,72.22,72.27,72.22,72.26,55751.0,72.22,72.27,72.22,72.26,55751.0
2024-09-23 15:55:00,72.26,72.3,72.23,72.24,98093.0,72.26,72.3,72.23,72.24,98093.0
2024-09-24 09:30:00,73.85,73.86,73.65,73.67,62884.0,73.85,73.86,73.65,73.67,62884.0
2024-09-24 09:35:00,73.69,73.72,73.42,73.47,132474.0,73.69,73.72,73.42,73.47,132474.0
2024-09-24 09:40:00,73.44,73.71,73.44,73.64,17380.0,73.44,73.71,73.44,73.64,17380.0
2024-09-24 09:45:00,73.64,73.68,73.59,73.59,60990.0,73.64,73.68,73.59,73.59,60990.0
2024-09-24 09:50:00,73.58,73.59,73.48,73.57,53881.0,73.58,73.59,73.48,73.57,53881.0
2024-09-24 09:55:00,73.57,73.6,73.54,73.57,47967.0,73.57,73.6,73.54,73.57,47967.0
2024-09-24 10:00:00,73.58,73.58,73.37,73.49,35794.0,73.58,73.58,73.37,73.49,35794.0
2024-09-24 10:05:00,73.46,73.47,73.34,73.39,11311.0,73.46,73.47,73.34,73.39,11311.0
2024-09-24 10:10:00,73.43,73.51,73.3,73.32,10159.0,73.43,73.51,73.3,73.32,10159.0
2024-09-24 10:15:00,73.31,73.42,73.24,73.39,14742.0,73.31,73.42,73.24,73.39,14742.0
2024-09-24 10:20:00,73.37,73.45,73.32,73.32,4600.0,73.37,73.45,73.32,73.32,4600.0
2024-09-24 10:25:00,73.29,73.49,73.29,73.47,29199.0,73.29,73.49,73.29,73.47,29199.0
2024-09-24 10:30:00,73.47,73.48,73.17,73.19,9170.0,73.47,73.48,73.17,73.19,9170.0
2024-09-24 10:35:00,73.17,73.17,72.93,73.1,57063.0,73.17,73.17,72.93,73.1,57063.0
2024-09-24 10:40:00,73.07,73.2,73.07,73.2,8979.0,73.07,73.2,73.07,73.2,8979.0
2024-09-24 10:45:00,73.16,73.26,73.1,73.12,4157.0,73.16,73.26,73.1,73.12,4157.0
2024-09-24 10:50:00,73.17,73.29,73.17,73.26,17150.0,73.17,73.29,73.17,73.26,17150.0
2024-09-24 10:55:00,73.25,73.41,73.24,73.39,6209.0,73.25,73.41,73.24,73.39,6209.0
2024-09-24 11:00:00,73.37,73.47,73.37,73.4,8391.0,73.37,73.47,73.37,73.4,8391.0
2024-09-24 11:05:00,73.41,73.41,73.26,73.28,5873.0,73.41,73.41,73.26,73.28,5873.0
2024-09-24 11:10:00,73.22,73.27,73.15,73.15,3932.0,73.22,73.27,73.15,73.15,3932.0
2024-09-24 11:15:00,73.01,73.11,72.95,73.02,41912.0,73.01,73.11,72.95,73.02,41912.0
2024-09-24 11:20:00,73.02,73.06,72.96,72.98,11875.0,73.02,73.06,72.96,72.98,11875.0
2024-09-24 11:25:00,73.02,73.15,72.96,73.15,15045.0,73.02,73.15,72.96,73.15,15045.0
2024-09-24 11:30:00,73.17,73.25,72.83,72.87,57479.0,73.17,73.25,72.83,72.87,57479.0
2024-09-24 11:35:00,72.88,73.02,72.86,73.0,8916.0,72.88,73.02,72.86,73.0,8916.0
2024-09-24 11:40:00,72.97,73.05,72.92,73.05,5797.0,72.97,73.05,72.92,73.05,5797.0
2024-09-24 11:45:00,73.04,73.07,72.97,73.01,13695.0,73.04,73.07,72.97,73.01,13695.0
2024-09-24 11:50:00,72.98,73.22,72.98,73.21,7467.0,72.98,73.22,72.98,73.21,7467.0
2024-09-24 11:55:00,73.21,73.29,73.16,73.21,19865.0,73.21,73.29,73.16,73.21,19865.0
2024-09-24 12:00:00,73.23,73.31,73.21,73.3,6563.0,73.23,73.31,73.21,73.3,6563.0
2024-09-24 12:05:00,73.33,73.33,73.11,73.11,12303.0,73.33,73.33,73.11,73.11,12303.0
2024-09-24 12:10:00,73.11,73.12,73.06,73.07,22187.0,73.11,73.12,73.06,73.07,22187.0
2024-09-24 12:15:00,73.07,73.07,73.0,73.07,4215.0,73.07,73.07,73.0,73.07,4215.0
2024-09-24 12:20:00,73.06,73.06,73.01,73.04,2530.0,73.06,73.06,73.01,73.04,2530.0
2024-09-24 12:25:00,72.99,73.07,72.98,73.02,3332.0,72.99,73.07,72.98,73.02,3332.0
2024-09-24 12:30:00,73.04,73.16,72.99,73.14,3520.0,73.04,73.16,72.99,73.14,3520.0
2024-09-24 12:35:00,73.17,73.17,73.1,73.11,4392.0,73.17,73.17,73.1,73.11,4392.0
2024-09-24 12:40:00,73.14,73.17,73.1,73.16,7705.0,73.14,73.17,73.1,73.16,7705.0
2024-09-24 12:45:00,73.14,73.14,73.06,73.07,6734.0,73.14,73.14,73.06,73.07,6734.0
2024-09-24 12:50:00,73.09,73.17,73.07,73.17,35042.0,73.09,73.17,73.07,73.17,35042.0
2024-09-24 12:55:00,73.15,73.15,73.0,73.03,52822.0,73.15,73.15,73.0,73.03,52822.0
2024-09-24 13:00:00,73.06,73.1,73.02,73.04,9968.0,73.06,73.1,73.02,73.04,9968.0
2024-09-24 13:05:00,73.09,73.17,73.05,73.05,4061.0,73.09,73.17,73.05,73.05,4061.0
2024-09-24 13:10:00,73.06,73.13,73.04,73.11,1260.0,73.06,73.13,73.04,73.11,1260.0
2024-09-24 13:15:00,73.15,73.22,73.15,73.15,5910.0,73.15,73.22,73.15,73.15,5910.0
2024-09-24 13:20:00,73.17,73.2,73.15,73.15,4628.0,73.17,73.2,73.15,73.15,4628.0
2024-09-24 13:25:00,73.14,73.15,73.08,73.11,5305.0,73.14,73.15,73.08,73.11,5305.0
2024-09-24 13:30:00,73.1,73.17,73.09,73.17,2613.0,73.1,73.17,73.09,73.17,2613.0
2024-09-24 13:35:00,73.15,73.19,73.12,73.13,6105.0,73.15,73.19,73.12,73.13,6105.0
2024-09-24 13:40:00,73.15,73.18,73.1,73.13,4625.0,73.15,73.18,73.1,73.13,4625.0
2024-09-24 13:45:00,73.08,73.1,73.03,73.04,5210.0,73.08,73.1,73.03,73.04,5210.0
2024-09-24 13:50:00,73.03,73.04,72.99,72.99,4490.0,73.03,73.04,72.99,72.99,4490.0
2024-09-24 13:55:00,73.0,73.06,72.99,73.06,64360.0,73.0,73.06,72.99,73.06,64360.0
2024-09-24 14:00:00,73.06,73.07,73.0,73.02,13422.0,73.06,73.07,73.0,73.02,13422.0
2024-09-24 14:05:00,73.02,73.06,73.02,73.06,5054.0,73.02,73.06,73.02,73.06,5054.0
2024-09-24 14:10:00,73.06,73.06,72.99,73.01,4660.0,73.06,73.06,72.99,73.01,4660.0
2024-09-24 14:15:00,73.01,73.22,73.01,73.21,9949.0,73.01,73.22,73.01,73.21,9949.0
2024-09-24 14:20:00,73.21,73.29,73.19,73.27,13467.0,73.21,73.29,73.19,73.27,13467.0
2024-09-24 14:25:00,73.28,73.33,73.2,73.33,6066.0,73.28,73.33,73.2,73.33,6066.0
2024-09-24 14:30:00,73.29,73.32,73.27,73.28,900.0,73.29,73.32,73.27,73.28,900.0
2024-09-24 14:35:00,73.33,73.34,73.29,73.34,2900.0,73.33,73.34,73.29,73.34,2900.0
2024-09-24 14:40:00,73.35,73.38,73.34,73.37,43122.0,73.35,73.38,73.34,73.37,43122.0
2024-09-24 14:45:00,73.35,73.38,73.33,73.36,5431.0,73.35,73.38,73.33,73.36,5431.0
2024-09-24 14:50:00,73.36,73.37,73.33,73.34,7069.0,73.36,73.37,73.33,73.34,7069.0
2024-09-24 14:55:00,73.33,73.35,73.33,73.34,4676.0,73.33,73.35,73.33,73.34,4676.0
2024-09-24 15:00:00,73.34,73.38,73.32,73.34,5637.0,73.34,73.38,73.32,73.34,5637.0
2024-09-24 15:05:00,73.34,73.38,73.33,73.38,25243.0,73.34,73.38,73.33,73.38,25243.0
2024-09-24 15:10:00,73.37,73.38,73.37,73.37,2727.0,73.37,73.38,73.37,73.37,2727.0
2024-09-24 15:15:00,73.39,73.43,73.38,73.42,8361.0,73.39,73.43,73.38,73.42,8361.0
2024-09-24 15:20:00,73.4,73.41,73.39,73.39,10365.0,73.4,73.41,73.39,73.39,10365.0
2024-09-24 15:25:00,73.38,73.4,73.36,73.4,16998.0,73.38,73.4,73.36,73.4,16998.0
2024-09-24 15:30:00,73.39,73.39,73.35,73.37,15015.0,73.39,73.39,73.35,73.37,15015.0
2024-09-24 15:35:00,73.36,73.36,73.27,73.34,14343.0,73.36,73.36,73.27,73.34,14343.0
2024-09-24 15:40:00,73.32,73.36,73.3,73.31,17900.0,73.32,73.36,73.3,73.31,17900.0
2024-09-24 15:45:00,73.33,73.34,73.28,73.32,34046.0,73.33,73.34,73.28,73.32,34046.0
2024-09-24 15:50:00,73.31,73.32,73.26,73.28,43785.0,73.31,73.32,73.26,73.28,43785.0
2024-09-24 15:55:00,73.27,73.3,73.25,73.27,121339.0,73.27,73.3,73.25,73.27,121339.0
2024-09-25 09:30:00,72.35,72.52,72.34,72.42,10624.0,72.35,72.52,72.34,72.42,10624.0
2024-09-25 09:35:00,72.44,72.49,72.37,72.44,21283.0,72.44,72.49,72.37,72.44,21283.0
2024-09-25 09:40:00,72.52,72.58,72.37,72.49,77578.0,72.52,72.58,72.37,72.49,77578.0
2024-09-25 09:45:00,72.52,72.68,72.42,72.62,15241.0,72.52,72.68,72.42,72.62,15241.0
2024-09-25 09:50:00,72.61,72.61,72.46,72.53,8630.0,72.61,72.61,72.46,72.53,8630.0
2024-09-25 09:55:00,72.49,72.5,72.39,72.5,10834.0,72.49,72.5,72.39,72.5,10834.0
2024-09-25 10:00:00,72.49,72.54,72.39,72.4,6202.0,72.49,72.54,72.39,72.4,6202.0
2024-09-25 10:05:00,72.43,72.46,72.28,72.3,19228.0,72.43,72.46,72.28,72.3,19228.0
2024-09-25 10:10:00,72.35,72.38,72.3,72.33,20391.0,72.35,72.38,72.3,72.33,20391.0
2024-09-25 10:15:00,72.34,72.42,72.22,72.31,30249.0,72.34,72.42,72.22,72.31,30249.0
2024-09-25 10:20:00,72.32,72.34,72.16,72.26,30900.0,72.32,72.34,72.16,72.26,30900.0
2024-09-25 10:25:00,72.24,72.33,72.2,72.32,21321.0,72.24,72.33,72.2,72.32,21321.0
2024-09-25 10:30:00,72.32,72.52,72.09,72.23,62345.0,72.32,72.52,72.09,72.23,62345.0
2024-09-25 10:35:00,72.27,72.38,72.13,72.32,21565.0,72.27,72.38,72.13,72.32,21565.0
2024-09-25 10:40:00,72.37,72.64,72.33,72.55,17037.0,72.37,72.64,72.33,72.55,17037.0
2024-09-25 10:45:00,72.51,72.73,72.46,72.53,29940.0,72.51,72.73,72.46,72.53,29940.0
2024-09-25 10:50:00,72.54,72.54,72.17,72.31,31131.0,72.54,72.54,72.17,72.31,31131.0
2024-09-25 10:55:00,72.28,72.5,72.21,72.37,17203.0,72.28,72.5,72.21,72.37,17203.0
2024-09-25 11:00:00,72.41,72.76,72.38,72.73,13166.0,72.41,72.76,72.38,72.73,13166.0
2024-09-25 11:05:00,72.77,72.8,72.63,72.64,9324.0,72.77,72.8,72.63,72.64,9324.0
2024-09-25 11:10:00,72.69,72.7,72.54,72.57,14735.0,72.69,72.7,72.54,72.57,14735.0
2024-09-25 11:15:00,72.58,72.65,72.48,72.61,11640.0,72.58,72.65,72.48,72.61,11640.0
2024-09-25 11:20:00,72.64,72.68,72.52,72.59,16756.0,72.64,72.68,72.52,72.59,16756.0
2024-09-25 11:25:00,72.57,72.65,72.49,72.65,12129.0,72.57,72.65,72.49,72.65,12129.0
2024-09-25 11:30:00,72.65,72.65,72.28,72.28,16457.0,72.65,72.65,72.28,72.28,16457.0
2024-09-25 11:35:00,72.25,72.34,72.19,72.27,8929.0,72.25,72.34,72.19,72.27,8929.0
2024-09-25 11:40:00,72.33,72.33,71.85,71.95,293340.0,72.33,72.33,71.85,71.95,293340.0
2024-09-25 11:45:00,71.98,72.17,71.98,72.07,25270.0,71.98,72.17,71.98,72.07,25270.0
2024-09-25 11:50:00,72.0,72.12,71.93,71.95,31506.0,72.0,72.12,71.93,71.95,31506.0
2024-09-25 11:55:00,71.94,71.95,71.82,71.87,14211.0,71.94,71.95,71.82,71.87,14211.0
2024-09-25 12:00:00,71.87,71.9,71.82,71.86,6832.0,71.87,71.9,71.82,71.86,6832.0
2024-09-25 12:05:00,71.85,71.85,71.67,71.79,80527.0,71.85,71.85,71.67,71.79,80527.0
2024-09-25 12:10:00,71.75,71.81,71.64,71.68,20245.0,71.75,71.81,71.64,71.68,20245.0
2024-09-25 12:15:00,71.68,71.73,70.96,71.2,321936.0,71.68,71.73,70.96,71.2,321936.0
2024-09-25 12:20:00,71.18,71.34,70.94,71.13,133084.0,71.18,71.34,70.94,71.13,133084.0
2024-09-25 12:25:00,71.14,71.31,71.08,71.18,52402.0,71.14,71.31,71.08,71.18,52402.0
2024-09-25 12:30:00,71.21,71.42,71.18,71.42,33222.0,71.21,71.42,71.18,71.42,33222.0
2024-09-25 12:35:00,71.41,71.56,71.41,71.55,18280.0,71.41,71.56,71.41,71.55,18280.0
2024-09-25 12:40:00,71.54,71.54,71.38,71.39,14785.0,71.54,71.54,71.38,71.39,14785.0
2024-09-25 12:45:00,71.38,71.46,71.37,71.45,13957.0,71.38,71.46,71.37,71.45,13957.0
2024-09-25 12:50:00,71.42,71.63,71.41,71.63,15730.0,71.42,71.63,71.41,71.63,15730.0
2024-09-25 12:55:00,71.6,71.65,71.52,71.57,11517.0,71.6,71.65,71.52,71.57,11517.0
2024-09-25 13:00:00,71.56,71.56,71.41,71.44,19161.0,71.56,71.56,71.41,71.44,19161.0
2024-09-25 13:05:00,71.44,71.52,71.41,71.45,21841.0,71.44,71.52,71.41,71.45,21841.0
2024-09-25 13:10:00,71.45,71.51,71.41,71.48,10095.0,71.45,71.51,71.41,71.48,10095.0
2024-09-25 13:15:00,71.5,71.51,71.37,71.41,14903.0,71.5,71.51,71.37,71.41,14903.0
2024-09-25 13:20:00,71.41,71.41,71.23,71.31,19252.0,71.41,71.41,71.23,71.31,19252.0
2024-09-25 13:25:00,71.3,71.34,71.21,71.25,20949.0,71.3,71.34,71.21,71.25,20949.0
2024-09-25 13:30:00,71.25,71.3,71.19,71.28,22401.0,71.25,71.3,71.19,71.28,22401.0
2024-09-25 13:35:00,71.27,71.27,71.12,71.12,41396.0,71.27,71.27,71.12,71.12,41396.0
2024-09-25 13:40:00,71.14,71.23,71.12,71.23,22929.0,71.14,71.23,71.12,71.23,22929.0
2024-09-25 13:45:00,71.22,71.27,71.19,71.26,27697.0,71.22,71.27,71.19,71.26,27697.0
2024-09-25 13:50:00,71.26,71.43,71.22,71.4,17721.0,71.26,71.43,71.22,71.4,17721.0
2024-09-25 13:55:00,71.39,71.39,71.29,71.31,16072.0,71.39,71.39,71.29,71.31,16072.0
2024-09-25 14:00:00,71.32,71.4,71.29,71.39,6200.0,71.32,71.4,71.29,71.39,6200.0
2024-09-25 14:05:00,71.4,71.46,71.36,71.43,6344.0,71.4,71.46,71.36,71.43,6344.0
2024-09-25 14:10:00,71.43,71.5,71.41,71.45,25497.0,71.43,71.5,71.41,71.45,25497.0
2024-09-25 14:15:00,71.46,71.52,71.42,71.47,16877.0,71.46,71.52,71.42,71.47,16877.0
2024-09-25 14:20:00,71.45,71.53,71.42,71.42,9794.0,71.45,71.53,71.42,71.42,9794.0
2024-09-25 14:25:00,71.41,71.49,71.34,71.36,23139.0,71.41,71.49,71.34,71.36,23139.0
2024-09-25 14:30:00,71.39,71.51,71.36,71.42,86424.0,71.39,71.51,71.36,71.42,86424.0
2024-09-25 14:35:00,71.4,71.4,71.31,71.39,29251.0,71.4,71.4,71.31,71.39,29251.0
2024-09-25 14:40:00,71.37,71.42,71.34,71.41,11144.0,71.37,71.42,71.34,71.41,11144.0
2024-09-25 14:45:00,71.41,71.44,71.37,71.44,14408.0,71.41,71.44,71.37,71.44,14408.0
2024-09-25 14:50:00,71.45,71.47,71.41,71.44,7663.0,71.45,71.47,71.41,71.44,7663.0
2024-09-25 14:55:00,71.44,71.44,71.4,71.41,14472.0,71.44,71.44,71.4,71.41,14472.0
2024-09-25 15:00:00,71.4,71.46,71.4,71.45,7023.0,71.4,71.46,71.4,71.45,7023.0
2024-09-25 15:05:00,71.45,71.5,71.43,71.5,14976.0,71.45,71.5,71.43,71.5,14976.0
2024-09-25 15:10:00,71.49,71.49,71.41,71.41,15870.0,71.49,71.49,71.41,71.41,15870.0
2024-09-25 15:15:00,71.42,71.45,71.39,71.39,25183.0,71.42,71.45,71.39,71.39,25183.0
2024-09-25 15:20:00,71.4,71.42,71.38,71.38,12945.0,71.4,71.42,71.38,71.38,12945.0
2024-09-25 15:25:00,71.4,71.41,71.36,71.37,17189.0,71.4,71.41,71.36,71.37,17189.0
2024-09-25 15:30:00,71.38,71.43,71.37,71.38,8390.0,71.38,71.43,71.37,71.38,8390.0
2024-09-25 15:35:00,71.36,71.42,71.36,71.41,17703.0,71.36,71.42,71.36,71.41,17703.0
2024-09-25 15:40:00,71.41,71.41,71.36,71.37,16217.0,71.41,71.41,71.36,71.37,16217.0
2024-09-25 15:45:00,71.38,71.44,71.37,71.43,64066.0,71.38,71.44,71.37,71.43,64066.0
2024-09-25 15:50:00,71.42,71.45,71.41,71.44,42119.0,71.42,71.45,71.41,71.44,42119.0
2024-09-25 15:55:00,71.43,71.49,71.42,71.48,133814.0,71.43,71.49,71.42,71.48,133814.0
2024-09-26 09:30:00,69.22,69.31,68.86,68.91,174259.0,69.22,69.31,68.86,68.91,174259.0
2024-09-26 09:35:00,68.93,69.19,68.83,68.83,82247.0,68.93,69.19,68.83,68.83,82247.0
2024-09-26 09:40:00,68.84,68.91,68.63,68.71,68708.0,68.84,68.91,68.63,68.71,68708.0
2024-09-26 09:45:00,68.71,68.78,68.6,68.74,96311.0,68.71,68.78,68.6,68.74,96311.0
2024-09-26 09:50:00,68.72,69.0,68.68,68.88,44147.0,68.72,69.0,68.68,68.88,44147.0
2024-09-26 09:55:00,68.91,69.09,68.77,69.06,59892.0,68.91,69.09,68.77,69.06,59892.0
2024-09-26 10:00:00,69.04,69.16,68.93,68.98,52877.0,69.04,69.16,68.93,68.98,52877.0
2024-09-26 10:05:00,68.99,69.05,68.91,69.05,106852.0,68.99,69.05,68.91,69.05,106852.0
2024-09-26 10:10:00,69.11,69.28,69.08,69.18,110408.0,69.11,69.28,69.08,69.18,110408.0
2024-09-26 10:15:00,69.19,69.21,68.97,69.06,53940.0,69.19,69.21,68.97,69.06,53940.0
2024-09-26 10:20:00,69.06,69.47,69.02,69.45,44636.0,69.06,69.47,69.02,69.45,44636.0
2024-09-26 10:25:00,69.47,69.72,69.47,69.65,63476.0,69.47,69.72,69.47,69.65,63476.0
2024-09-26 10:30:00,69.65,69.99,69.65,69.99,52030.0,69.65,69.99,69.65,69.99,52030.0
2024-09-26 10:35:00,69.95,69.95,69.69,69.69,26948.0,69.95,69.95,69.69,69.69,26948.0
2024-09-26 10:40:00,69.63,69.68,69.44,69.47,38630.0,69.63,69.68,69.44,69.47,38630.0
2024-09-26 10:45:00,69.51,69.72,69.51,69.53,15513.0,69.51,69.72,69.51,69.53,15513.0
2024-09-26 10:50:00,69.53,69.66,69.4,69.66,25077.0,69.53,69.66,69.4,69.66,25077.0
2024-09-26 10:55:00,69.71,69.85,69.63,69.77,31707.0,69.71,69.85,69.63,69.77,31707.0
2024-09-26 11:00:00,69.81,69.82,69.66,69.82,9468.0,69.81,69.82,69.66,69.82,9468.0
2024-09-26 11:05:00,69.85,69.9,69.7,69.77,18786.0,69.85,69.9,69.7,69.77,18786.0
2024-09-26 11:10:00,69.78,69.79,69.52,69.61,16106.0,69.78,69.79,69.52,69.61,16106.0
2024-09-26 11:15:00,69.51,69.59,69.44,69.52,9423.0,69.51,69.59,69.44,69.52,9423.0
2024-09-26 11:20:00,69.5,69.56,69.43,69.54,9813.0,69.5,69.56,69.43,69.54,9813.0
2024-09-26 11:25:00,69.57,70.12,69.57,70.09,65641.0,69.57,70.12,69.57,70.09,65641.0
2024-09-26 11:30:00,70.08,70.09,69.71,69.8,40887.0,70.08,70.09,69.71,69.8,40887.0
2024-09-26 11:35:00,69.74,69.75,69.64,69.7,27381.0,69.74,69.75,69.64,69.7,27381.0
2024-09-26 11:40:00,69.66,69.76,69.6,69.76,16348.0,69.66,69.76,69.6,69.76,16348.0
2024-09-26 11:45:00,69.77,69.8,69.56,69.69,27295.0,69.77,69.8,69.56,69.69,27295.0
2024-09-26 11:50:00,69.7,69.77,69.65,69.74,18136.0,69.7,69.77,69.65,69.74,18136.0
2024-09-26 11:55:00,69.75,69.96,69.75,69.96,16660.0,69.75,69.96,69.75,69.96,16660.0
2024-09-26 12:00:00,69.95,69.96,69.83,69.95,14278.0,69.95,69.96,69.83,69.95,14278.0
2024-09-26 12:05:00,69.96,69.96,69.82,69.85,10024.0,69.96,69.96,69.82,69.85,10024.0
2024-09-26 12:10:00,69.86,69.87,69.68,69.71,11557.0,69.86,69.87,69.68,69.71,11557.0
2024-09-26 12:15:00,69.73,69.77,69.68,69.77,6537.0,69.73,69.77,69.68,69.77,6537.0
2024-09-26 12:20:00,69.75,69.77,69.6,69.62,6190.0,69.75,69.77,69.6,69.62,6190.0
2024-09-26 12:25:00,69.63,69.65,69.56,69.57,10986.0,69.63,69.65,69.56,69.57,10986.0
2024-09-26 12:30:00,69.56,69.56,69.28,69.28,37036.0,69.56,69.56,69.28,69.28,37036.0
2024-09-26 12:35:00,69.26,69.36,69.2,69.29,12042.0,69.26,69.36,69.2,69.29,12042.0
2024-09-26 12:40:00,69.34,69.46,69.34,69.34,5755.0,69.34,69.46,69.34,69.34,5755.0
2024-09-26 12:45:00,69.36,69.52,69.32,69.4,5129.0,69.36,69.52,69.32,69.4,5129.0
2024-09-26 12:50:00,69.42,69.42,69.22,69.22,14116.0,69.42,69.42,69.22,69.22,14116.0
2024-09-26 12:55:00,69.22,69.31,69.15,69.3,15164.0,69.22,69.31,69.15,69.3,15164.0
2024-09-26 13:00:00,69.3,69.42,69.25,69.4,9781.0,69.3,69.42,69.25,69.4,9781.0
2024-09-26 13:05:00,69.36,69.52,69.36,69.44,21219.0,69.36,69.52,69.36,69.44,21219.0
2024-09-26 13:10:00,69.42,69.43,69.29,69.33,6433.0,69.42,69.43,69.29,69.33,6433.0
2024-09-26 13:15:00,69.32,69.32,69.09,69.1,15325.0,69.32,69.32,69.09,69.1,15325.0
2024-09-26 13:20:00,69.09,69.12,69.03,69.08,12555.0,69.09,69.12,69.03,69.08,12555.0
2024-09-26 13:25:00,69.09,69.09,69.01,69.07,6980.0,69.09,69.09,69.01,69.07,6980.0
2024-09-26 13:30:00,69.1,69.14,69.03,69.05,9360.0,69.1,69.14,69.03,69.05,9360.0
2024-09-26 13:35:00,69.04,69.06,68.96,69.05,14065.0,69.04,69.06,68.96,69.05,14065.0
2024-09-26 13:40:00,69.03,69.1,68.94,69.06,13999.0,69.03,69.1,68.94,69.06,13999.0
2024-09-26 13:45:00,69.07,69.15,69.06,69.09,8699.0,69.07,69.15,69.06,69.09,8699.0
2024-09-26 13:50:00,69.06,69.11,68.95,69.1,20703.0,69.06,69.11,68.95,69.1,20703.0
2024-09-26 13:55:00,69.08,69.16,69.07,69.11,21187.0,69.08,69.16,69.07,69.11,21187.0
2024-09-26 14:00:00,69.12,69.25,69.12,69.19,20577.0,69.12,69.25,69.12,69.19,20577.0
2024-09-26 14:05:00,69.19,69.32,69.16,69.3,7969.0,69.19,69.32,69.16,69.3,7969.0
2024-09-26 14:10:00,69.32,69.36,69.21,69.3,23466.0,69.32,69.36,69.21,69.3,23466.0
2024-09-26 14:15:00,69.32,69.33,69.16,69.21,17369.0,69.32,69.33,69.16,69.21,17369.0
2024-09-26 14:20:00,69.2,69.24,69.12,69.24,13783.0,69.2,69.24,69.12,69.24,13783.0
2024-09-26 14:25:00,69.23,69.4,69.16,69.32,21472.0,69.23,69.4,69.16,69.32,21472.0
2024-09-26 14:30:00,69.33,69.35,69.29,69.31,14417.0,69.33,69.35,69.29,69.31,14417.0
2024-09-26 14:35:00,69.32,69.32,69.23,69.25,20804.0,69.32,69.32,69.23,69.25,20804.0
2024-09-26 14:40:00,69.25,69.26,69.2,69.22,11816.0,69.25,69.26,69.2,69.22,11816.0
2024-09-26 14:45:00,69.23,69.26,69.22,69.24,14605.0,69.23,69.26,69.22,69.24,14605.0
2024-09-26 14:50:00,69.24,69.29,69.23,69.24,8270.0,69.24,69.29,69.23,69.24,8270.0
2024-09-26 14:55:00,69.22,69.24,69.18,69.24,11414.0,69.22,69.24,69.18,69.24,11414.0
2024-09-26 15:00:00,69.25,69.26,69.23,69.26,8703.0,69.25,69.26,69.23,69.26,8703.0
2024-09-26 15:05:00,69.26,69.26,69.22,69.24,25584.0,69.26,69.26,69.22,69.24,25584.0
2024-09-26 15:10:00,69.24,69.25,69.16,69.2,29159.0,69.24,69.25,69.16,69.2,29159.0
2024-09-26 15:15:00,69.2,69.2,69.15,69.17,21128.0,69.2,69.2,69.15,69.17,21128.0
2024-09-26 15:20:00,69.18,69.21,69.15,69.16,17173.0,69.18,69.21,69.15,69.16,17173.0
2024-09-26 15:25:00,69.17,69.17,69.07,69.07,37246.0,69.17,69.17,69.07,69.07,37246.0
2024-09-26 15:30:00,69.09,69.13,68.98,68.99,47601.0,69.09,69.13,68.98,68.99,47601.0
2024-09-26 15:35:00,68.98,69.0,68.93,68.99,23394.0,68.98,69.0,68.93,68.99,23394.0
2024-09-26 15:40:00,68.99,68.99,68.94,68.97,22804.0,68.99,68.99,68.94,68.97,22804.0
2024-09-26 15:45:00,68.98,69.03,68.97,68.97,56888.0,68.98,69.03,68.97,68.97,56888.0
2024-09-26 15:50:00,68.98,69.0,68.94,68.95,97819.0,68.98,69.0,68.94,68.95,97819.0
2024-09-26 15:55:00,68.94,69.04,68.92,69.01,321775.0,68.94,69.04,68.92,69.01,321775.0
2024-09-27 09:30:00,69.3,69.48,69.24,69.29,44242.0,69.3,69.48,69.24,69.29,44242.0
2024-09-27 09:35:00,69.32,69.46,69.25,69.31,24092.0,69.32,69.46,69.25,69.31,24092.0
2024-09-27 09:40:00,69.29,69.34,69.03,69.04,22769.0,69.29,69.34,69.03,69.04,22769.0
2024-09-27 09:45:00,69.03,69.04,68.8,68.93,49924.0,69.03,69.04,68.8,68.93,49924.0
2024-09-27 09:50:00,68.92,69.15,68.88,69.12,28103.0,68.92,69.15,68.88,69.12,28103.0
2024-09-27 09:55:00,69.12,69.15,69.0,69.08,11251.0,69.12,69.15,69.0,69.08,11251.0
2024-09-27 10:00:00,69.05,69.21,69.03,69.11,30384.0,69.05,69.21,69.03,69.11,30384.0
2024-09-27 10:05:00,69.1,69.15,68.91,68.95,25626.0,69.1,69.15,68.91,68.95,25626.0
2024-09-27 10:10:00,68.97,69.34,68.95,69.34,41110.0,68.97,69.34,68.95,69.34,41110.0
2024-09-27 10:15:00,69.34,69.42,69.33,69.36,21807.0,69.34,69.42,69.33,69.36,21807.0
2024-09-27 10:20:00,69.41,69.57,69.41,69.46,24847.0,69.41,69.57,69.41,69.46,24847.0
2024-09-27 10:25:00,69.44,69.61,69.42,69.54,27707.0,69.44,69.61,69.42,69.54,27707.0
2024-09-27 10:30:00,69.53,69.6,69.49,69.58,10010.0,69.53,69.6,69.49,69.58,10010.0
2024-09-27 10:35:00,69.53,69.75,69.47,69.67,35770.0,69.53,69.75,69.47,69.67,35770.0
2024-09-27 10:40:00,69.63,69.68,69.59,69.63,23346.0,69.63,69.68,69.59,69.63,23346.0
2024-09-27 10:45:00,69.6,69.71,69.56,69.59,8680.0,69.6,69.71,69.56,69.59,8680.0
2024-09-27 10:50:00,69.6,69.75,69.59,69.68,19021.0,69.6,69.75,69.59,69.68,19021.0
2024-09-27 10:55:00,69.66,69.75,69.63,69.63,16577.0,69.66,69.75,69.63,69.63,16577.0
2024-09-27 11:00:00,69.65,69.67,69.5,69.57,7740.0,69.65,69.67,69.5,69.57,7740.0
2024-09-27 11:05:00,69.58,69.62,69.36,69.38,16309.0,69.58,69.62,69.36,69.38,16309.0
2024-09-27 11:10:00,69.4,69.5,69.37,69.43,13139.0,69.4,69.5,69.37,69.43,13139.0
2024-09-27 11:15:00,69.43,69.44,69.33,69.41,11175.0,69.43,69.44,69.33,69.41,11175.0
2024-09-27 11:20:00,69.4,69.55,69.35,69.52,14065.0,69.4,69.55,69.35,69.52,14065.0
2024-09-27 11:25:00,69.54,69.55,69.37,69.46,8348.0,69.54,69.55,69.37,69.46,8348.0
2024-09-27 11:30:00,69.39,69.48,69.28,69.28,18401.0,69.39,69.48,69.28,69.28,18401.0
2024-09-27 11:35:00,69.25,69.29,69.2,69.29,21647.0,69.25,69.29,69.2,69.29,21647.0
2024-09-27 11:40:00,69.3,69.55,69.27,69.52,16341.0,69.3,69.55,69.27,69.52,16341.0
2024-09-27 11:45:00,69.54,70.07,69.54,70.04,159340.0,69.54,70.07,69.54,70.04,159340.0
2024-09-27 11:50:00,70.06,70.12,69.75,69.81,119024.0,70.06,70.12,69.75,69.81,119024.0
2024-09-27 11:55:00,69.85,69.9,69.73,69.78,36326.0,69.85,69.9,69.73,69.78,36326.0
2024-09-27 12:00:00,69.79,69.82,69.64,69.71,74731.0,69.79,69.82,69.64,69.71,74731.0
2024-09-27 12:05:00,69.71,69.92,69.7,69.92,86837.0,69.71,69.92,69.7,69.92,86837.0
2024-09-27 12:10:00,69.91,70.21,69.91,70.14,132980.0,69.91,70.21,69.91,70.14,132980.0
2024-09-27 12:15:00,70.15,70.32,70.14,70.22,41745.0,70.15,70.32,70.14,70.22,41745.0
2024-09-27 12:20:00,70.22,70.25,70.13,70.19,42684.0,70.22,70.25,70.13,70.19,42684.0
2024-09-27 12:25:00,70.19,70.19,69.75,69.84,81872.0,70.19,70.19,69.75,69.84,81872.0
2024-09-27 12:30:00,69.83,69.84,69.67,69.75,16472.0,69.83,69.84,69.67,69.75,16472.0
2024-09-27 12:35:00,69.73,69.88,69.71,69.85,25515.0,69.73,69.88,69.71,69.85,25515.0
2024-09-27 12:40:00,69.86,69.87,69.77,69.84,15776.0,69.86,69.87,69.77,69.84,15776.0
2024-09-27 12:45:00,69.82,69.92,69.81,69.86,15122.0,69.82,69.92,69.81,69.86,15122.0
2024-09-27 12:50:00,69.89,70.01,69.86,69.98,9899.0,69.89,70.01,69.86,69.98,9899.0
2024-09-27 12:55:00,69.96,70.0,69.88,69.99,11368.0,69.96,70.0,69.88,69.99,11368.0
2024-09-27 13:00:00,70.01,70.13,70.0,70.12,16551.0,70.01,70.13,70.0,70.12,16551.0
2024-09-27 13:05:00,70.1,70.18,70.02,70.03,49439.0,70.1,70.18,70.02,70.03,49439.0
2024-09-27 13:10:00,70.02,70.03,69.82,69.91,17365.0,70.02,70.03,69.82,69.91,17365.0
2024-09-27 13:15:00,69.89,69.91,69.82,69.88,6924.0,69.89,69.91,69.82,69.88,6924.0
2024-09-27 13:20:00,69.88,69.88,69.75,69.8,11793.0,69.88,69.88,69.75,69.8,11793.0
2024-09-27 13:25:00,69.75,69.82,69.72,69.78,11047.0,69.75,69.82,69.72,69.78,11047.0
2024-09-27 13:30:00,69.76,69.79,69.68,69.72,5037.0,69.76,69.79,69.68,69.72,5037.0
2024-09-27 13:35:00,69.71,69.71,69.38,69.4,28709.0,69.71,69.71,69.38,69.4,28709.0
2024-09-27 13:40:00,69.38,69.4,69.23,69.37,20152.0,69.38,69.4,69.23,69.37,20152.0
2024-09-27 13:45:00,69.35,69.45,69.34,69.4,10855.0,69.35,69.45,69.34,69.4,10855.0
2024-09-27 13:50:00,69.41,69.46,69.39,69.46,5752.0,69.41,69.46,69.39,69.46,5752.0
2024-09-27 13:55:00,69.44,69.54,69.43,69.43,6764.0,69.44,69.54,69.43,69.43,6764.0
2024-09-27 14:00:00,69.44,69.47,69.33,69.47,9098.0,69.44,69.47,69.33,69.47,9098.0
2024-09-27 14:05:00,69.46,69.53,69.46,69.53,15617.0,69.46,69.53,69.46,69.53,15617.0
2024-09-27 14:10:00,69.52,70.01,69.52,69.94,42563.0,69.52,70.01,69.52,69.94,42563.0
2024-09-27 14:15:00,69.93,69.97,69.82,69.97,13728.0,69.93,69.97,69.82,69.97,13728.0
2024-09-27 14:20:00,69.96,70.03,69.92,69.99,50174.0,69.96,70.03,69.92,69.99,50174.0
2024-09-27 14:25:00,70.0,70.03,69.82,69.83,59053.0,70.0,70.03,69.82,69.83,59053.0
2024-09-27 14:30:00,69.8,69.93,69.78,69.93,50202.0,69.8,69.93,69.78,69.93,50202.0
2024-09-27 14:35:00,69.92,70.02,69.91,69.99,27996.0,69.92,70.02,69.91,69.99,27996.0
2024-09-27 14:40:00,69.99,70.04,69.99,69.99,20215.0,69.99,70.04,69.99,69.99,20215.0
2024-09-27 14:45:00,70.0,70.14,70.0,70.13,24124.0,70.0,70.14,70.0,70.13,24124.0
2024-09-27 14:50:00,70.11,70.12,70.01,70.01,7710.0,70.11,70.12,70.01,70.01,7710.0
2024-09-27 14:55:00,70.01,70.01,69.93,69.94,7212.0,70.01,70.01,69.93,69.94,7212.0
2024-09-27 15:00:00,69.95,69.96,69.88,69.9,24997.0,69.95,69.96,69.88,69.9,24997.0
2024-09-27 15:05:00,69.9,69.93,69.88,69.89,3473.0,69.9,69.93,69.88,69.89,3473.0
2024-09-27 15:10:00,69.89,69.95,69.88,69.94,4248.0,69.89,69.95,69.88,69.94,4248.0
2024-09-27 15:15:00,69.98,69.99,69.95,69.97,25410.0,69.98,69.99,69.95,69.97,25410.0
2024-09-27 15:20:00,69.98,70.0,69.95,69.99,38126.0,69.98,70.0,69.95,69.99,38126.0
2024-09-27 15:25:00,69.99,70.04,69.98,69.99,16424.0,69.99,70.04,69.98,69.99,16424.0
2024-09-27 15:30:00,70.0,70.09,70.0,70.09,18739.0,70.0,70.09,70.0,70.09,18739.0
2024-09-27 15:35:00,70.1,70.15,70.06,70.13,19079.0,70.1,70.15,70.06,70.13,19079.0
2024-09-27 15:40:00,70.14,70.25,70.13,70.23,25606.0,70.14,70.25,70.13,70.23,25606.0
2024-09-27 15:45:00,70.22,70.27,70.18,70.26,32839.0,70.22,70.27,70.18,70.26,32839.0
2024-09-27 15:50:00,70.26,70.28,70.24,70.27,91006.0,70.26,70.28,70.24,70.27,91006.0
2024-09-27 15:55:00,70.28,70.3,70.25,70.25,95222.0,70.28,70.3,70.25,70.25,95222.0
2024-09-30 09:30:00,69.96,70.08,69.72,69.74,44486.0,69.96,70.08,69.72,69.74,44486.0
2024-09-30 09:35:00,69.74,69.76,69.57,69.61,26972.0,69.74,69.76,69.57,69.61,26972.0
2024-09-30 09:40:00,69.62,69.81,69.62,69.7,16424.0,69.62,69.81,69.62,69.7,16424.0
2024-09-30 09:45:00,69.71,69.97,69.7,69.73,23985.0,69.71,69.97,69.7,69.73,23985.0
2024-09-30 09:50:00,69.73,69.73,69.49,69.53,27935.0,69.73,69.73,69.49,69.53,27935.0
2024-09-30 09:55:00,69.52,69.71,69.52,69.62,31922.0,69.52,69.71,69.52,69.62,31922.0
2024-09-30 10:00:00,69.6,69.65,69.53,69.61,13636.0,69.6,69.65,69.53,69.61,13636.0
2024-09-30 10:05:00,69.59,69.62,69.41,69.56,14370.0,69.59,69.62,69.41,69.56,14370.0
2024-09-30 10:10:00,69.53,69.67,69.46,69.67,31845.0,69.53,69.67,69.46,69.67,31845.0
2024-09-30 10:15:00,69.6,69.85,69.59,69.85,6990.0,69.6,69.85,69.59,69.85,6990.0
2024-09-30 10:20:00,69.87,69.97,69.79,69.84,10759.0,69.87,69.97,69.79,69.84,10759.0
2024-09-30 10:25:00,69.84,69.95,69.58,69.63,107796.0,69.84,69.95,69.58,69.63,107796.0
2024-09-30 10:30:00,69.62,69.77,69.55,69.65,39443.0,69.62,69.77,69.55,69.65,39443.0
2024-09-30 10:35:00,69.68,69.96,69.67,69.86,15229.0,69.68,69.96,69.67,69.86,15229.0
2024-09-30 10:40:00,69.97,70.32,69.97,70.3,39627.0,69.97,70.32,69.97,70.3,39627.0
2024-09-30 10:45:00,70.3,70.42,70.14,70.42,36657.0,70.3,70.42,70.14,70.42,36657.0
2024-09-30 10:50:00,70.38,70.54,70.29,70.44,28881.0,70.38,70.54,70.29,70.44,28881.0
2024-09-30 10:55:00,70.48,70.51,70.43,70.5,22159.0,70.48,70.51,70.43,70.5,22159.0
2024-09-30 11:00:00,70.51,70.56,70.31,70.43,28903.0,70.51,70.56,70.31,70.43,28903.0
2024-09-30 11:05:00,70.45,70.57,70.45,70.51,5817.0,70.45,70.57,70.45,70.51,5817.0
2024-09-30 11:10:00,70.52,70.65,70.52,70.58,18357.0,70.52,70.65,70.52,70.58,18357.0
2024-09-30 11:15:00,70.6,70.69,70.51,70.68,27672.0,70.6,70.69,70.51,70.68,27672.0
2024-09-30 11:20:00,70.68,70.73,70.59,70.71,12033.0,70.68,70.73,70.59,70.71,12033.0
2024-09-30 11:25:00,70.71,70.79,70.48,70.54,36873.0,70.71,70.79,70.48,70.54,36873.0
2024-09-30 11:30:00,70.51,70.51,70.39,70.45,14653.0,70.51,70.51,70.39,70.45,14653.0
2024-09-30 11:35:00,70.54,70.79,70.53,70.67,56570.0,70.54,70.79,70.53,70.67,56570.0
2024-09-30 11:40:00,70.66,70.68,70.57,70.65,93349.0,70.66,70.68,70.57,70.65,93349.0
2024-09-30 11:45:00,70.63,70.78,70.63,70.71,81905.0,70.63,70.78,70.63,70.71,81905.0
2024-09-30 11:50:00,70.72,70.87,70.72,70.83,47574.0,70.72,70.87,70.72,70.83,47574.0
2024-09-30 11:55:00,70.79,70.81,70.67,70.67,20721.0,70.79,70.81,70.67,70.67,20721.0
2024-09-30 12:00:00,70.7,70.7,70.55,70.55,14905.0,70.7,70.7,70.55,70.55,14905.0
2024-09-30 12:05:00,70.56,70.61,70.54,70.57,9377.0,70.56,70.61,70.54,70.57,9377.0
2024-09-30 12:10:00,70.62,70.72,70.58,70.7,3400.0,70.62,70.72,70.58,70.7,3400.0
2024-09-30 12:15:00,70.67,70.67,70.57,70.59,2497.0,70.67,70.67,70.57,70.59,2497.0
2024-09-30 12:20:00,70.6,70.61,70.5,70.55,3441.0,70.6,70.61,70.5,70.55,3441.0
2024-09-30 12:25:00,70.49,70.55,70.44,70.55,11135.0,70.49,70.55,70.44,70.55,11135.0
2024-09-30 12:30:00,70.53,70.64,70.45,70.64,7431.0,70.53,70.64,70.45,70.64,7431.0
2024-09-30 12:35:00,70.64,70.66,70.53,70.53,8109.0,70.64,70.66,70.53,70.53,8109.0
2024-09-30 12:40:00,70.53,70.55,70.33,70.39,5229.0,70.53,70.55,70.33,70.39,5229.0
2024-09-30 12:45:00,70.4,70.42,70.28,70.28,17492.0,70.4,70.42,70.28,70.28,17492.0
2024-09-30 12:50:00,70.28,70.28,70.0,70.0,16480.0,70.28,70.28,70.0,70.0,16480.0
2024-09-30 12:55:00,69.99,70.19,69.99,70.15,10766.0,69.99,70.19,69.99,70.15,10766.0
2024-09-30 13:00:00,70.15,70.22,70.05,70.21,5200.0,70.15,70.22,70.05,70.21,5200.0
2024-09-30 13:05:00,70.16,70.21,70.16,70.21,6224.0,70.16,70.21,70.16,70.21,6224.0
2024-09-30 13:10:00,70.2,70.23,70.15,70.21,14779.0,70.2,70.23,70.15,70.21,14779.0
2024-09-30 13:15:00,70.14,70.23,70.1,70.23,5510.0,70.14,70.23,70.1,70.23,5510.0
2024-09-30 13:20:00,70.24,70.24,70.09,70.1,12029.0,70.24,70.24,70.09,70.1,12029.0
2024-09-30 13:25:00,70.16,70.18,70.14,70.14,2559.0,70.16,70.18,70.14,70.14,2559.0
2024-09-30 13:30:00,70.19,70.19,70.15,70.17,3100.0,70.19,70.19,70.15,70.17,3100.0
2024-09-30 13:35:00,70.17,70.2,70.09,70.14,2450.0,70.17,70.2,70.09,70.14,2450.0
2024-09-30 13:40:00,70.13,70.13,69.87,69.95,8226.0,70.13,70.13,69.87,69.95,8226.0
2024-09-30 13:45:00,69.94,70.17,69.85,69.91,87579.0,69.94,70.17,69.85,69.91,87579.0
2024-09-30 13:50:00,69.88,70.09,69.87,70.06,16388.0,69.88,70.09,69.87,70.06,16388.0
2024-09-30 13:55:00,70.1,70.1,70.0,70.03,12070.0,70.1,70.1,70.0,70.03,12070.0
2024-09-30 14:00:00,70.01,70.1,69.89,69.93,17516.0,70.01,70.1,69.89,69.93,17516.0
2024-09-30 14:05:00,69.92,69.92,69.79,69.8,8079.0,69.92,69.92,69.79,69.8,8079.0
2024-09-30 14:10:00,69.81,69.89,69.77,69.87,8047.0,69.81,69.89,69.77,69.87,8047.0
2024-09-30 14:15:00,69.93,69.97,69.86,69.86,4418.0,69.93,69.97,69.86,69.86,4418.0
2024-09-30 14:20:00,69.83,69.83,69.74,69.79,19043.0,69.83,69.83,69.74,69.79,19043.0
2024-09-30 14:25:00,69.79,70.02,69.73,69.83,16130.0,69.79,70.02,69.73,69.83,16130.0
2024-09-30 14:30:00,69.85,69.95,69.77,69.91,5479.0,69.85,69.95,69.77,69.91,5479.0
2024-09-30 14:35:00,69.91,70.03,69.91,70.03,6007.0,69.91,70.03,69.91,70.03,6007.0
2024-09-30 14:40:00,70.03,70.1,69.87,69.89,29004.0,70.03,70.1,69.87,69.89,29004.0
2024-09-30 14:45:00,69.89,69.94,69.85,69.91,4364.0,69.89,69.94,69.85,69.91,4364.0
2024-09-30 14:50:00,69.9,69.93,69.89,69.93,2776.0,69.9,69.93,69.89,69.93,2776.0
2024-09-30 14:55:00,69.97,70.04,69.95,70.03,6362.0,69.97,70.04,69.95,70.03,6362.0
2024-09-30 15:00:00,69.99,70.1,69.97,70.08,14500.0,69.99,70.1,69.97,70.08,14500.0
2024-09-30 15:05:00,70.06,70.07,70.01,70.01,2641.0,70.06,70.07,70.01,70.01,2641.0
2024-09-30 15:10:00,70.02,70.06,70.01,70.06,7405.0,70.02,70.06,70.01,70.06,7405.0
2024-09-30 15:15:00,70.02,70.03,70.01,70.02,2183.0,70.02,70.03,70.01,70.02,2183.0
2024-09-30 15:20:00,70.03,70.04,69.96,69.96,5800.0,70.03,70.04,69.96,69.96,5800.0
2024-09-30 15:25:00,69.98,69.98,69.86,69.87,4456.0,69.98,69.98,69.86,69.87,4456.0
2024-09-30 15:30:00,69.88,69.9,69.86,69.88,7890.0,69.88,69.9,69.86,69.88,7890.0
2024-09-30 15:35:00,69.88,69.95,69.88,69.94,7856.0,69.88,69.95,69.88,69.94,7856.0
2024-09-30 15:40:00,69.94,69.95,69.9,69.93,23507.0,69.94,69.95,69.9,69.93,23507.0
2024-09-30 15:45:00,69.91,69.97,69.87,69.93,359253.0,69.91,69.97,69.87,69.93,359253.0
2024-09-30 15:50:00,69.92,70.04,69.92,69.99,29426.0,69.92,70.04,69.92,69.99,29426.0
2024-09-30 15:55:00,69.98,70.0,69.9,69.93,63103.0,69.98,70.0,69.9,69.93,63103.0
2024-10-01 09:30:00,69.34,70.59,69.29,70.43,631714.0,69.34,70.59,69.29,70.43,631714.0
2024-10-01 09:35:00,70.38,71.4,70.14,70.98,982711.0,70.38,71.4,70.14,70.98,982711.0
2024-10-01 09:40:00,70.94,71.48,70.92,71.15,898074.0,70.94,71.48,70.92,71.15,898074.0
2024-10-01 09:45:00,71.12,71.89,71.0,71.54,335216.0,71.12,71.89,71.0,71.54,335216.0
2024-10-01 09:50:00,71.56,72.23,71.52,72.08,263741.0,71.56,72.23,71.52,72.08,263741.0
2024-10-01 09:55:00,72.09,72.17,71.8,71.89,593206.0,72.09,72.17,71.8,71.89,593206.0
2024-10-01 10:00:00,71.9,72.26,71.8,72.12,232882.0,71.9,72.26,71.8,72.12,232882.0
2024-10-01 10:05:00,72.08,72.19,71.7,71.9,226247.0,72.08,72.19,71.7,71.9,226247.0
2024-10-01 10:10:00,71.96,72.1,71.51,71.77,431139.0,71.96,72.1,71.51,71.77,431139.0
2024-10-01 10:15:00,71.8,71.83,71.49,71.63,122323.0,71.8,71.83,71.49,71.63,122323.0
2024-10-01 10:20:00,71.61,72.04,71.55,71.89,277678.0,71.61,72.04,71.55,71.89,277678.0
2024-10-01 10:25:00,71.86,72.07,71.7,72.06,92210.0,71.86,72.07,71.7,72.06,92210.0
2024-10-01 10:30:00,72.04,72.3,71.95,72.18,82721.0,72.04,72.3,71.95,72.18,82721.0
2024-10-01 10:35:00,72.2,72.28,71.93,71.99,68413.0,72.2,72.28,71.93,71.99,68413.0
2024-10-01 10:40:00,72.01,72.01,71.85,71.95,62243.0,72.01,72.01,71.85,71.95,62243.0
2024-10-01 10:45:00,71.99,71.99,71.8,71.81,73781.0,71.99,71.99,71.8,71.81,73781.0
2024-10-01 10:50:00,71.87,72.13,71.71,72.09,56264.0,71.87,72.13,71.71,72.09,56264.0
2024-10-01 10:55:00,72.11,72.35,72.04,72.34,135428.0,72.11,72.35,72.04,72.34,135428.0
2024-10-01 11:00:00,72.34,72.6,72.34,72.44,78989.0,72.34,72.6,72.34,72.44,78989.0
2024-10-01 11:05:00,72.43,72.67,72.27,72.65,91278.0,72.43,72.67,72.27,72.65,91278.0
2024-10-01 11:10:00,72.65,72.79,72.47,72.69,79882.0,72.65,72.79,72.47,72.69,79882.0
2024-10-01 11:15:00,72.69,73.04,72.66,72.95,67011.0,72.69,73.04,72.66,72.95,67011.0
2024-10-01 11:20:00,72.96,73.02,72.78,73.02,237726.0,72.96,73.02,72.78,73.02,237726.0
2024-10-01 11:25:00,73.0,73.06,72.79,72.88,95791.0,73.0,73.06,72.79,72.88,95791.0
2024-10-01 11:30:00,72.9,73.01,72.85,72.98,66356.0,72.9,73.01,72.85,72.98,66356.0
2024-10-01 11:35:00,72.98,73.15,72.92,73.06,65563.0,72.98,73.15,72.92,73.06,65563.0
2024-10-01 11:40:00,73.07,73.07,72.66,72.75,340805.0,73.07,73.07,72.66,72.75,340805.0
2024-10-01 11:45:00,72.78,72.85,72.66,72.69,30316.0,72.78,72.85,72.66,72.69,30316.0
2024-10-01 11:50:00,72.68,72.7,72.22,72.53,121313.0,72.68,72.7,72.22,72.53,121313.0
2024-10-01 11:55:00,72.53,72.66,72.52,72.63,38830.0,72.53,72.66,72.52,72.63,38830.0
2024-10-01 12:00:00,72.64,72.67,72.5,72.64,17993.0,72.64,72.67,72.5,72.64,17993.0
2024-10-01 12:05:00,72.65,72.75,72.47,72.74,50576.0,72.65,72.75,72.47,72.74,50576.0
2024-10-01 12:10:00,72.77,72.81,72.68,72.75,24154.0,72.77,72.81,72.68,72.75,24154.0
2024-10-01 12:15:00,72.73,72.76,72.62,72.68,43009.0,72.73,72.76,72.62,72.68,43009.0
2024-10-01 12:20:00,72.67,72.7,72.34,72.44,35907.0,72.67,72.7,72.34,72.44,35907.0
2024-10-01 12:25:00,72.45,72.57,72.39,72.49,51998.0,72.45,72.57,72.39,72.49,51998.0
2024-10-01 12:30:00,72.49,73.19,72.44,72.96,380035.0,72.49,73.19,72.44,72.96,380035.0
2024-10-01 12:35:00,72.95,73.16,72.66,73.16,164317.0,72.95,73.16,72.66,73.16,164317.0
2024-10-01 12:40:00,73.17,73.22,72.86,73.21,93140.0,73.17,73.22,72.86,73.21,93140.0
2024-10-01 12:45:00,73.16,73.29,73.05,73.13,147571.0,73.16,73.29,73.05,73.13,147571.0
2024-10-01 12:50:00,73.1,73.11,72.87,72.94,180550.0,73.1,73.11,72.87,72.94,180550.0
2024-10-01 12:55:00,72.95,73.47,72.95,73.19,374332.0,72.95,73.47,72.95,73.19,374332.0
2024-10-01 13:00:00,73.18,73.42,73.13,73.37,403350.0,73.18,73.42,73.13,73.37,403350.0
2024-10-01 13:05:00,73.38,73.73,73.38,73.41,186105.0,73.38,73.73,73.38,73.41,186105.0
2024-10-01 13:10:00,73.41,73.64,73.33,73.6,81998.0,73.41,73.64,73.33,73.6,81998.0
2024-10-01 13:15:00,73.62,73.64,73.28,73.33,76496.0,73.62,73.64,73.28,73.33,76496.0
2024-10-01 13:20:00,73.32,73.35,72.92,72.97,152411.0,73.32,73.35,72.92,72.97,152411.0
2024-10-01 13:25:00,72.98,73.04,72.75,72.8,162128.0,72.98,73.04,72.75,72.8,162128.0
2024-10-01 13:30:00,72.81,73.06,72.01,72.21,510442.0,72.81,73.06,72.01,72.21,510442.0
2024-10-01 13:35:00,72.21,72.43,72.12,72.32,302486.0,72.21,72.43,72.12,72.32,302486.0
2024-10-01 13:40:00,72.29,72.57,72.19,72.46,111387.0,72.29,72.57,72.19,72.46,111387.0
2024-10-01 13:45:00,72.42,72.43,72.1,72.29,81520.0,72.42,72.43,72.1,72.29,81520.0
2024-10-01 13:50:00,72.29,72.35,71.96,71.97,46986.0,72.29,72.35,71.96,71.97,46986.0
2024-10-01 13:55:00,72.03,72.03,71.78,71.81,71343.0,72.03,72.03,71.78,71.81,71343.0
2024-10-01 14:00:00,71.88,72.07,71.8,71.8,62359.0,71.88,72.07,71.8,71.8,62359.0
2024-10-01 14:05:00,71.84,71.98,71.48,71.59,98692.0,71.84,71.98,71.48,71.59,98692.0
2024-10-01 14:10:00,71.68,71.81,71.6,71.71,42207.0,71.68,71.81,71.6,71.71,42207.0
2024-10-01 14:15:00,71.74,71.9,71.61,71.63,103322.0,71.74,71.9,71.61,71.63,103322.0
2024-10-01 14:20:00,71.63,71.77,71.48,71.68,71745.0,71.63,71.77,71.48,71.68,71745.0
2024-10-01 14:25:00,71.67,71.81,71.54,71.59,175860.0,71.67,71.81,71.54,71.59,175860.0
2024-10-01 14:30:00,71.62,71.67,71.48,71.58,47216.0,71.62,71.67,71.48,71.58,47216.0
2024-10-01 14:35:00,71.59,72.07,71.46,72.02,126546.0,71.59,72.07,71.46,72.02,126546.0
2024-10-01 14:40:00,72.01,72.18,71.88,72.1,85506.0,72.01,72.18,71.88,72.1,85506.0
2024-10-01 14:45:00,72.1,72.17,71.82,71.83,52563.0,72.1,72.17,71.82,71.83,52563.0
2024-10-01 14:50:00,71.86,71.87,71.77,71.87,32745.0,71.86,71.87,71.77,71.87,32745.0
2024-10-01 14:55:00,71.86,71.95,71.85,71.9,39086.0,71.86,71.95,71.85,71.9,39086.0
2024-10-01 15:00:00,71.9,71.92,71.83,71.88,29482.0,71.9,71.92,71.83,71.88,29482.0
2024-10-01 15:05:00,71.88,71.99,71.86,71.94,16606.0,71.88,71.99,71.86,71.94,16606.0
2024-10-01 15:10:00,71.91,72.02,71.9,72.01,27722.0,71.91,72.02,71.9,72.01,27722.0
2024-10-01 15:15:00,72.0,72.03,71.95,72.03,89486.0,72.0,72.03,71.95,72.03,89486.0
2024-10-01 15:20:00,72.02,72.02,71.88,71.93,95266.0,72.02,72.02,71.88,71.93,95266.0
2024-10-01 15:25:00,71.94,71.94,71.83,71.85,17301.0,71.94,71.94,71.83,71.85,17301.0
2024-10-01 15:30:00,71.85,71.95,71.81,71.89,23154.0,71.85,71.95,71.81,71.89,23154.0
2024-10-01 15:35:00,71.89,71.99,71.89,71.9,29943.0,71.89,71.99,71.89,71.9,29943.0
2024-10-01 15:40:00,71.89,71.99,71.87,71.93,32534.0,71.89,71.99,71.87,71.93,32534.0
2024-10-01 15:45:00,71.93,72.1,71.9,72.1,89114.0,71.93,72.1,71.9,72.1,89114.0
2024-10-01 15:50:00,72.1,72.19,72.08,72.17,72699.0,72.1,72.19,72.08,72.17,72699.0
2024-10-01 15:55:00,72.18,72.21,72.1,72.1,217855.0,72.18,72.21,72.1,72.1,217855.0
2024-10-02 09:30:00,73.95,74.05,73.87,74.0,218965.0,73.95,74.05,73.87,74.0,218965.0
2024-10-02 09:35:00,74.0,74.14,73.94,74.05,58513.0,74.0,74.14,73.94,74.05,58513.0
2024-10-02 09:40:00,74.07,74.09,73.94,73.96,88476.0,74.07,74.09,73.94,73.96,88476.0
2024-10-02 09:45:00,74.01,74.04,73.88,73.98,58272.0,74.01,74.04,73.88,73.98,58272.0
2024-10-02 09:50:00,73.99,74.01,73.77,73.81,57614.0,73.99,74.01,73.77,73.81,57614.0
2024-10-02 09:55:00,73.8,74.01,73.8,73.98,24170.0,73.8,74.01,73.8,73.98,24170.0
2024-10-02 10:00:00,73.98,74.21,73.8,73.84,68229.0,73.98,74.21,73.8,73.84,68229.0
2024-10-02 10:05:00,73.83,73.89,73.7,73.86,34438.0,73.83,73.89,73.7,73.86,34438.0
2024-10-02 10:10:00,73.82,73.92,73.8,73.9,30864.0,73.82,73.92,73.8,73.9,30864.0
2024-10-02 10:15:00,73.88,74.04,73.88,73.93,43218.0,73.88,74.04,73.88,73.93,43218.0
2024-10-02 10:20:00,73.93,73.94,73.57,73.62,88050.0,73.93,73.94,73.57,73.62,88050.0
2024-10-02 10:25:00,73.62,73.82,73.59,73.81,85873.0,73.62,73.82,73.59,73.81,85873.0
2024-10-02 10:30:00,73.8,73.8,73.46,73.51,83136.0,73.8,73.8,73.46,73.51,83136.0
2024-10-02 10:35:00,73.5,73.5,73.16,73.2,84769.0,73.5,73.5,73.16,73.2,84769.0
2024-10-02 10:40:00,73.23,73.54,73.19,73.49,66361.0,73.23,73.54,73.19,73.49,66361.0
2024-10-02 10:45:00,73.44,73.46,73.0,73.05,103764.0,73.44,73.46,73.0,73.05,103764.0
2024-10-02 10:50:00,73.04,73.21,72.88,72.91,56297.0,73.04,73.21,72.88,72.91,56297.0
2024-10-02 10:55:00,72.88,72.93,72.65,72.69,38977.0,72.88,72.93,72.65,72.69,38977.0
2024-10-02 11:00:00,72.65,72.84,72.47,72.47,34192.0,72.65,72.84,72.47,72.47,34192.0
2024-10-02 11:05:00,72.44,72.6,72.37,72.6,20317.0,72.44,72.6,72.37,72.6,20317.0
2024-10-02 11:10:00,72.59,72.7,72.37,72.37,52462.0,72.59,72.7,72.37,72.37,52462.0
2024-10-02 11:15:00,72.35,72.52,72.18,72.18,52023.0,72.35,72.52,72.18,72.18,52023.0
2024-10-02 11:20:00,72.18,72.36,72.04,72.33,37328.0,72.18,72.36,72.04,72.33,37328.0
2024-10-02 11:25:00,72.33,72.37,71.9,71.92,82269.0,72.33,72.37,71.9,71.92,82269.0
2024-10-02 11:30:00,71.89,72.16,71.81,72.14,60968.0,71.89,72.16,71.81,72.14,60968.0
2024-10-02 11:35:00,72.14,72.27,72.02,72.16,12897.0,72.14,72.27,72.02,72.16,12897.0
2024-10-02 11:40:00,72.1,72.31,71.97,72.03,62135.0,72.1,72.31,71.97,72.03,62135.0
2024-10-02 11:45:00,72.02,72.05,71.86,71.93,21642.0,72.02,72.05,71.86,71.93,21642.0
2024-10-02 11:50:00,71.94,72.02,71.71,71.88,39918.0,71.94,72.02,71.71,71.88,39918.0
2024-10-02 11:55:00,71.88,72.0,71.71,71.71,30839.0,71.88,72.0,71.71,71.71,30839.0
2024-10-02 12:00:00,71.7,71.81,71.62,71.74,37891.0,71.7,71.81,71.62,71.74,37891.0
2024-10-02 12:05:00,71.77,71.87,71.77,71.87,17847.0,71.77,71.87,71.77,71.87,17847.0
2024-10-02 12:10:00,71.87,72.0,71.81,71.9,28268.0,71.87,72.0,71.81,71.9,28268.0
2024-10-02 12:15:00,71.84,72.11,71.81,72.02,40519.0,71.84,72.11,71.81,72.02,40519.0
2024-10-02 12:20:00,72.0,72.0,71.89,71.93,16447.0,72.0,72.0,71.89,71.93,16447.0
2024-10-02 12:25:00,71.94,71.94,71.83,71.83,21069.0,71.94,71.94,71.83,71.83,21069.0
2024-10-02 12:30:00,71.86,72.04,71.82,72.03,55799.0,71.86,72.04,71.82,72.03,55799.0
2024-10-02 12:35:00,71.98,72.09,71.94,71.94,25393.0,71.98,72.09,71.94,71.94,25393.0
2024-10-02 12:40:00,71.91,72.04,71.88,72.04,11524.0,71.91,72.04,71.88,72.04,11524.0
2024-10-02 12:45:00,72.02,72.02,71.79,71.84,32558.0,72.02,72.02,71.79,71.84,32558.0
2024-10-02 12:50:00,71.87,71.92,71.82,71.86,15099.0,71.87,71.92,71.82,71.86,15099.0
2024-10-02 12:55:00,71.8,71.9,71.78,71.86,12445.0,71.8,71.9,71.78,71.86,12445.0
2024-10-02 13:00:00,71.86,71.9,71.73,71.85,30274.0,71.86,71.9,71.73,71.85,30274.0
2024-10-02 13:05:00,71.85,71.91,71.78,71.87,8740.0,71.85,71.91,71.78,71.87,8740.0
2024-10-02 13:10:00,71.88,71.96,71.75,71.78,42234.0,71.88,71.96,71.75,71.78,42234.0
2024-10-02 13:15:00,71.83,71.9,71.77,71.78,32694.0,71.83,71.9,71.77,71.78,32694.0
2024-10-02 13:20:00,71.79,71.99,71.78,71.93,142105.0,71.79,71.99,71.78,71.93,142105.0
2024-10-02 13:25:00,71.95,72.03,71.83,71.93,42524.0,71.95,72.03,71.83,71.93,42524.0
2024-10-02 13:30:00,71.94,71.98,71.87,71.88,30632.0,71.94,71.98,71.87,71.88,30632.0
2024-10-02 13:35:00,71.86,71.97,71.8,71.93,52802.0,71.86,71.97,71.8,71.93,52802.0
2024-10-02 13:40:00,71.94,72.08,71.93,72.08,15953.0,71.94,72.08,71.93,72.08,15953.0
2024-10-02 13:45:00,72.09,72.14,72.04,72.1,21346.0,72.09,72.14,72.04,72.1,21346.0
2024-10-02 13:50:00,72.08,72.11,72.05,72.11,11863.0,72.08,72.11,72.05,72.11,11863.0
2024-10-02 13:55:00,72.1,72.16,72.09,72.11,10312.0,72.1,72.16,72.09,72.11,10312.0
2024-10-02 14:00:00,72.12,72.12,71.9,71.91,32833.0,72.12,72.12,71.9,71.91,32833.0
2024-10-02 14:05:00,71.9,71.91,71.67,71.75,46069.0,71.9,71.91,71.67,71.75,46069.0
2024-10-02 14:10:00,71.77,71.87,71.73,71.84,49473.0,71.77,71.87,71.73,71.84,49473.0
2024-10-02 14:15:00,71.83,71.89,71.8,71.82,47485.0,71.83,71.89,71.8,71.82,47485.0
2024-10-02 14:20:00,71.81,71.82,71.71,71.81,20329.0,71.81,71.82,71.71,71.81,20329.0
2024-10-02 14:25:00,71.81,71.89,71.78,71.85,25897.0,71.81,71.89,71.78,71.85,25897.0
2024-10-02 14:30:00,71.93,72.05,71.91,72.01,30815.0,71.93,72.05,71.91,72.01,30815.0
2024-10-02 14:35:00,72.02,72.13,71.98,72.08,22381.0,72.02,72.13,71.98,72.08,22381.0
2024-10-02 14:40:00,72.09,72.11,72.04,72.06,12121.0,72.09,72.11,72.04,72.06,12121.0
2024-10-02 14:45:00,72.07,72.17,72.06,72.14,16005.0,72.07,72.17,72.06,72.14,16005.0
2024-10-02 14:50:00,72.12,72.22,72.1,72.19,12866.0,72.12,72.22,72.1,72.19,12866.0
2024-10-02 14:55:00,72.2,72.22,72.17,72.18,10980.0,72.2,72.22,72.17,72.18,10980.0
2024-10-02 15:00:00,72.18,72.23,72.18,72.21,7453.0,72.18,72.23,72.18,72.21,7453.0
2024-10-02 15:05:00,72.21,72.27,72.18,72.24,10583.0,72.21,72.27,72.18,72.24,10583.0
2024-10-02 15:10:00,72.24,72.28,72.23,72.26,17772.0,72.24,72.28,72.23,72.26,17772.0
2024-10-02 15:15:00,72.26,72.26,72.22,72.23,16705.0,72.26,72.26,72.22,72.23,16705.0
2024-10-02 15:20:00,72.23,72.3,72.23,72.28,14178.0,72.23,72.3,72.23,72.28,14178.0
2024-10-02 15:25:00,72.3,72.36,72.29,72.35,10798.0,72.3,72.36,72.29,72.35,10798.0
2024-10-02 15:30:00,72.37,72.44,72.37,72.44,25151.0,72.37,72.44,72.37,72.44,25151.0
2024-10-02 15:35:00,72.44,72.46,72.41,72.46,29057.0,72.44,72.46,72.41,72.46,29057.0
2024-10-02 15:40:00,72.47,72.65,72.46,72.63,37351.0,72.47,72.65,72.46,72.63,37351.0
2024-10-02 15:45:00,72.65,72.71,72.62,72.71,53474.0,72.65,72.71,72.62,72.71,53474.0
2024-10-02 15:50:00,72.7,72.78,72.66,72.78,41278.0,72.7,72.78,72.66,72.78,41278.0
2024-10-02 15:55:00,72.78,72.78,72.68,72.75,115239.0,72.78,72.78,72.68,72.75,115239.0
2024-10-03 09:30:00,73.74,73.79,73.64,73.65,62488.0,73.74,73.79,73.64,73.65,62488.0
2024-10-03 09:35:00,73.65,73.94,73.63,73.83,111592.0,73.65,73.94,73.63,73.83,111592.0
2024-10-03 09:40:00,73.81,73.86,73.57,73.68,33895.0,73.81,73.86,73.57,73.68,33895.0
2024-10-03 09:45:00,73.68,73.72,73.45,73.68,93106.0,73.68,73.72,73.45,73.68,93106.0
2024-10-03 09:50:00,73.69,74.0,73.57,73.91,66358.0,73.69,74.0,73.57,73.91,66358.0
2024-10-03 09:55:00,73.9,73.96,73.71,73.78,72797.0,73.9,73.96,73.71,73.78,72797.0
2024-10-03 10:00:00,73.76,73.94,73.76,73.86,23204.0,73.76,73.94,73.76,73.86,23204.0
2024-10-03 10:05:00,73.88,74.08,73.86,74.03,25558.0,73.88,74.08,73.86,74.03,25558.0
2024-10-03 10:10:00,74.03,75.8,74.0,75.37,1018008.0,74.03,75.8,74.0,75.37,1018008.0
2024-10-03 10:15:00,75.4,75.6,74.7,75.23,672135.0,75.4,75.6,74.7,75.23,672135.0
2024-10-03 10:20:00,75.22,75.28,74.53,74.84,209423.0,75.22,75.28,74.53,74.84,209423.0
2024-10-03 10:25:00,74.81,75.08,74.64,74.97,113846.0,74.81,75.08,74.64,74.97,113846.0
2024-10-03 10:30:00,74.99,75.02,74.67,74.82,80490.0,74.99,75.02,74.67,74.82,80490.0
2024-10-03 10:35:00,74.76,74.9,74.55,74.84,53886.0,74.76,74.9,74.55,74.84,53886.0
2024-10-03 10:40:00,74.85,75.04,74.71,75.04,63641.0,74.85,75.04,74.71,75.04,63641.0
2024-10-03 10:45:00,75.02,75.09,74.84,74.87,44787.0,75.02,75.09,74.84,74.87,44787.0
2024-10-03 10:50:00,74.9,75.02,74.41,74.53,125740.0,74.9,75.02,74.41,74.53,125740.0
2024-10-03 10:55:00,74.55,74.73,74.54,74.64,32202.0,74.55,74.73,74.54,74.64,32202.0
2024-10-03 11:00:00,74.7,74.93,74.63,74.92,37004.0,74.7,74.93,74.63,74.92,37004.0
2024-10-03 11:05:00,74.94,75.03,74.76,74.77,41461.0,74.94,75.03,74.76,74.77,41461.0
2024-10-03 11:10:00,74.81,75.08,74.79,75.03,51418.0,74.81,75.08,74.79,75.03,51418.0
2024-10-03 11:15:00,75.05,75.06,74.78,74.82,59249.0,75.05,75.06,74.78,74.82,59249.0
2024-10-03 11:20:00,74.79,74.93,74.65,74.73,57522.0,74.79,74.93,74.65,74.73,57522.0
2024-10-03 11:25:00,74.73,74.8,74.63,74.75,69403.0,74.73,74.8,74.63,74.75,69403.0
2024-10-03 11:30:00,74.79,74.79,74.5,74.7,25786.0,74.79,74.79,74.5,74.7,25786.0
2024-10-03 11:35:00,74.71,74.78,74.61,74.7,18069.0,74.71,74.78,74.61,74.7,18069.0
2024-10-03 11:40:00,74.69,74.87,74.69,74.82,31762.0,74.69,74.87,74.69,74.82,31762.0
2024-10-03 11:45:00,74.84,74.88,74.62,74.68,17839.0,74.84,74.88,74.62,74.68,17839.0
2024-10-03 11:50:00,74.72,74.98,74.72,74.94,20383.0,74.72,74.98,74.72,74.94,20383.0
2024-10-03 11:55:00,74.95,74.99,74.85,74.93,132133.0,74.95,74.99,74.85,74.93,132133.0
2024-10-03 12:00:00,74.9,75.04,74.85,75.02,28868.0,74.9,75.04,74.85,75.02,28868.0
2024-10-03 12:05:00,75.0,75.13,74.94,75.09,21747.0,75.0,75.13,74.94,75.09,21747.0
2024-10-03 12:10:00,75.08,75.2,75.06,75.2,21486.0,75.08,75.2,75.06,75.2,21486.0
2024-10-03 12:15:00,75.17,75.19,75.06,75.16,22907.0,75.17,75.19,75.06,75.16,22907.0
2024-10-03 12:20:00,75.18,75.22,75.07,75.09,71225.0,75.18,75.22,75.07,75.09,71225.0
2024-10-03 12:25:00,75.1,75.18,75.1,75.1,11890.0,75.1,75.18,75.1,75.1,11890.0
2024-10-03 12:30:00,75.14,75.3,75.11,75.29,20627.0,75.14,75.3,75.11,75.29,20627.0
2024-10-03 12:35:00,75.29,75.6,75.29,75.45,52945.0,75.29,75.6,75.29,75.45,52945.0
2024-10-03 12:40:00,75.45,75.5,75.37,75.41,34089.0,75.45,75.5,75.37,75.41,34089.0
2024-10-03 12:45:00,75.44,75.5,75.25,75.32,89261.0,75.44,75.5,75.25,75.32,89261.0
2024-10-03 12:50:00,75.35,75.46,75.33,75.41,34119.0,75.35,75.46,75.33,75.41,34119.0
2024-10-03 12:55:00,75.38,75.53,75.38,75.46,28360.0,75.38,75.53,75.38,75.46,28360.0
2024-10-03 13:00:00,75.46,75.53,75.42,75.5,14838.0,75.46,75.53,75.42,75.5,14838.0
2024-10-03 13:05:00,75.53,75.56,75.47,75.5,19079.0,75.53,75.56,75.47,75.5,19079.0
2024-10-03 13:10:00,75.52,75.57,75.46,75.55,17377.0,75.52,75.57,75.46,75.55,17377.0
2024-10-03 13:15:00,75.5,75.56,75.47,75.54,19512.0,75.5,75.56,75.47,75.54,19512.0
2024-10-03 13:20:00,75.48,75.52,75.3,75.44,57463.0,75.48,75.52,75.3,75.44,57463.0
2024-10-03 13:25:00,75.43,75.49,75.04,75.27,173375.0,75.43,75.49,75.04,75.27,173375.0
2024-10-03 13:30:00,75.24,75.27,75.18,75.24,18341.0,75.24,75.27,75.18,75.24,18341.0
2024-10-03 13:35:00,75.22,75.22,75.0,75.1,31363.0,75.22,75.22,75.0,75.1,31363.0
2024-10-03 13:40:00,75.09,75.18,75.04,75.05,33505.0,75.09,75.18,75.04,75.05,33505.0
2024-10-03 13:45:00,75.02,75.03,74.77,74.95,186013.0,75.02,75.03,74.77,74.95,186013.0
2024-10-03 13:50:00,74.92,75.15,74.92,75.15,26281.0,74.92,75.15,74.92,75.15,26281.0
2024-10-03 13:55:00,75.16,75.24,75.1,75.21,20799.0,75.16,75.24,75.1,75.21,20799.0
2024-10-03 14:00:00,75.2,75.21,75.06,75.12,50602.0,75.2,75.21,75.06,75.12,50602.0
2024-10-03 14:05:00,75.12,75.21,75.06,75.13,24022.0,75.12,75.21,75.06,75.13,24022.0
2024-10-03 14:10:00,75.13,75.25,75.1,75.19,18688.0,75.13,75.25,75.1,75.19,18688.0
2024-10-03 14:15:00,75.18,75.26,75.11,75.16,16559.0,75.18,75.26,75.11,75.16,16559.0
2024-10-03 14:20:00,75.16,75.21,75.0,75.19,18557.0,75.16,75.21,75.0,75.19,18557.0
2024-10-03 14:25:00,75.21,75.61,75.21,75.56,43575.0,75.21,75.61,75.21,75.56,43575.0
2024-10-03 14:30:00,75.55,75.7,75.48,75.69,61240.0,75.55,75.7,75.48,75.69,61240.0
2024-10-03 14:35:00,75.69,75.78,75.61,75.61,75110.0,75.69,75.78,75.61,75.61,75110.0
2024-10-03 14:40:00,75.58,75.62,75.55,75.62,19631.0,75.58,75.62,75.55,75.62,19631.0
2024-10-03 14:45:00,75.61,75.63,75.56,75.59,24095.0,75.61,75.63,75.56,75.59,24095.0
2024-10-03 14:50:00,75.6,75.66,75.59,75.65,32823.0,75.6,75.66,75.59,75.65,32823.0
2024-10-03 14:55:00,75.65,75.69,75.61,75.63,27434.0,75.65,75.69,75.61,75.63,27434.0
2024-10-03 15:00:00,75.63,75.8,75.62,75.76,44995.0,75.63,75.8,75.62,75.76,44995.0
2024-10-03 15:05:00,75.77,75.83,75.73,75.73,21269.0,75.77,75.83,75.73,75.73,21269.0
2024-10-03 15:10:00,75.72,75.75,75.67,75.75,20858.0,75.72,75.75,75.67,75.75,20858.0
2024-10-03 15:15:00,75.74,75.75,75.63,75.69,21506.0,75.74,75.75,75.63,75.69,21506.0
2024-10-03 15:20:00,75.7,75.72,75.67,75.7,13565.0,75.7,75.72,75.67,75.7,13565.0
2024-10-03 15:25:00,75.68,75.7,75.65,75.68,17563.0,75.68,75.7,75.65,75.68,17563.0
2024-10-03 15:30:00,75.68,75.73,75.65,75.72,14193.0,75.68,75.73,75.65,75.72,14193.0
2024-10-03 15:35:00,75.72,75.73,75.67,75.69,69354.0,75.72,75.73,75.67,75.69,69354.0
2024-10-03 15:40:00,75.69,75.81,75.64,75.7,141124.0,75.69,75.81,75.64,75.7,141124.0
2024-10-03 15:45:00,75.7,75.78,75.7,75.78,94640.0,75.7,75.78,75.7,75.78,94640.0
2024-10-03 15:50:00,75.77,75.9,75.55,75.86,433635.0,75.77,75.9,75.55,75.86,433635.0
2024-10-03 15:55:00,75.85,75.85,75.59,75.69,285507.0,75.85,75.85,75.59,75.69,285507.0
2024-10-04 09:30:00,76.21,76.33,76.14,76.26,82057.0,76.21,76.33,76.14,76.26,82057.0
2024-10-04 09:35:00,76.32,76.32,75.84,75.98,94905.0,76.32,76.32,75.84,75.98,94905.0
2024-10-04 09:40:00,76.02,76.02,75.81,75.94,81265.0,76.02,76.02,75.81,75.94,81265.0
2024-10-04 09:45:00,75.97,76.12,75.84,76.07,60863.0,75.97,76.12,75.84,76.07,60863.0
2024-10-04 09:50:00,76.07,76.12,75.96,76.03,23642.0,76.07,76.12,75.96,76.03,23642.0
2024-10-04 09:55:00,76.03,76.04,75.82,75.92,45958.0,76.03,76.04,75.82,75.92,45958.0
2024-10-04 10:00:00,75.97,76.21,75.95,76.21,18012.0,75.97,76.21,75.95,76.21,18012.0
2024-10-04 10:05:00,76.22,76.34,76.15,76.2,21040.0,76.22,76.34,76.15,76.2,21040.0
2024-10-04 10:10:00,76.16,76.34,76.16,76.27,23100.0,76.16,76.34,76.16,76.27,23100.0
2024-10-04 10:15:00,76.22,76.37,76.2,76.35,34314.0,76.22,76.37,76.2,76.35,34314.0
2024-10-04 10:20:00,76.36,76.42,76.19,76.23,36461.0,76.36,76.42,76.19,76.23,36461.0
2024-10-04 10:25:00,76.24,76.33,76.17,76.2,23488.0,76.24,76.33,76.17,76.2,23488.0
2024-10-04 10:30:00,76.15,76.2,75.87,75.92,104050.0,76.15,76.2,75.87,75.92,104050.0
2024-10-04 10:35:00,75.91,75.98,75.76,75.81,39269.0,75.91,75.98,75.76,75.81,39269.0
2024-10-04 10:40:00,75.86,76.26,75.86,76.26,42364.0,75.86,76.26,75.86,76.26,42364.0
2024-10-04 10:45:00,76.27,76.3,76.11,76.18,13461.0,76.27,76.3,76.11,76.18,13461.0
2024-10-04 10:50:00,76.17,76.22,76.09,76.11,11635.0,76.17,76.22,76.09,76.11,11635.0
2024-10-04 10:55:00,76.12,76.21,76.04,76.15,13978.0,76.12,76.21,76.04,76.15,13978.0
2024-10-04 11:00:00,76.13,76.4,76.12,76.31,24786.0,76.13,76.4,76.12,76.31,24786.0
2024-10-04 11:05:00,76.36,76.54,76.26,76.54,41642.0,76.36,76.54,76.26,76.54,41642.0
2024-10-04 11:10:00,76.55,76.6,76.45,76.47,66075.0,76.55,76.6,76.45,76.47,66075.0
2024-10-04 11:15:00,76.46,76.6,76.43,76.57,49958.0,76.46,76.6,76.43,76.57,49958.0
2024-10-04 11:20:00,76.63,76.63,76.28,76.28,67841.0,76.63,76.63,76.28,76.28,67841.0
2024-10-04 11:25:00,76.25,76.29,76.02,76.16,42979.0,76.25,76.29,76.02,76.16,42979.0
2024-10-04 11:30:00,76.12,76.15,75.96,76.12,88296.0,76.12,76.15,75.96,76.12,88296.0
2024-10-04 11:35:00,76.13,76.47,76.13,76.44,41592.0,76.13,76.47,76.13,76.44,41592.0
2024-10-04 11:40:00,76.44,76.53,76.35,76.47,21020.0,76.44,76.53,76.35,76.47,21020.0
2024-10-04 11:45:00,76.46,76.61,76.46,76.5,20763.0,76.46,76.61,76.46,76.5,20763.0
2024-10-04 11:50:00,76.52,76.61,76.42,76.57,12747.0,76.52,76.61,76.42,76.57,12747.0
2024-10-04 11:55:00,76.58,76.73,76.56,76.7,110371.0,76.58,76.73,76.56,76.7,110371.0
2024-10-04 12:00:00,76.7,76.78,76.64,76.77,16563.0,76.7,76.78,76.64,76.77,16563.0
2024-10-04 12:05:00,76.76,76.76,76.68,76.73,20274.0,76.76,76.76,76.68,76.73,20274.0
2024-10-04 12:10:00,76.75,77.0,76.75,76.94,32046.0,76.75,77.0,76.75,76.94,32046.0
2024-10-04 12:15:00,76.94,76.94,76.75,76.75,21497.0,76.94,76.94,76.75,76.75,21497.0
2024-10-04 12:20:00,76.72,76.93,76.63,76.92,50793.0,76.72,76.93,76.63,76.92,50793.0
2024-10-04 12:25:00,76.9,76.95,76.87,76.91,20428.0,76.9,76.95,76.87,76.91,20428.0
2024-10-04 12:30:00,76.93,76.98,76.76,76.77,59459.0,76.93,76.98,76.76,76.77,59459.0
2024-10-04 12:35:00,76.78,76.79,76.66,76.74,25671.0,76.78,76.79,76.66,76.74,25671.0
2024-10-04 12:40:00,76.74,76.85,76.74,76.82,29790.0,76.74,76.85,76.74,76.82,29790.0
2024-10-04 12:45:00,76.83,76.9,76.76,76.89,97906.0,76.83,76.9,76.76,76.89,97906.0
2024-10-04 12:50:00,76.91,77.07,76.91,77.0,64645.0,76.91,77.07,76.91,77.0,64645.0
2024-10-04 12:55:00,77.0,77.02,76.93,76.96,15484.0,77.0,77.02,76.93,76.96,15484.0
2024-10-04 13:00:00,76.98,77.24,76.91,77.24,47444.0,76.98,77.24,76.91,77.24,47444.0
2024-10-04 13:05:00,77.25,77.4,77.18,77.22,43358.0,77.25,77.4,77.18,77.22,43358.0
2024-10-04 13:10:00,77.23,77.26,77.17,77.17,14574.0,77.23,77.26,77.17,77.17,14574.0
2024-10-04 13:15:00,77.17,77.3,77.17,77.29,29484.0,77.17,77.3,77.17,77.29,29484.0
2024-10-04 13:20:00,77.31,77.32,77.17,77.2,11270.0,77.31,77.32,77.17,77.2,11270.0
2024-10-04 13:25:00,77.19,77.24,77.13,77.18,14018.0,77.19,77.24,77.13,77.18,14018.0
2024-10-04 13:30:00,77.17,77.19,77.08,77.14,40233.0,77.17,77.19,77.08,77.14,40233.0
2024-10-04 13:35:00,77.16,77.16,77.03,77.08,25705.0,77.16,77.16,77.03,77.08,25705.0
2024-10-04 13:40:00,77.08,77.2,77.07,77.18,24949.0,77.08,77.2,77.07,77.18,24949.0
2024-10-04 13:45:00,77.19,77.21,77.11,77.13,38581.0,77.19,77.21,77.11,77.13,38581.0
2024-10-04 13:50:00,77.12,77.19,77.1,77.17,23978.0,77.12,77.19,77.1,77.17,23978.0
2024-10-04 13:55:00,77.19,77.35,77.18,77.33,70339.0,77.19,77.35,77.18,77.33,70339.0
2024-10-04 14:00:00,77.33,77.34,77.28,77.32,18690.0,77.33,77.34,77.28,77.32,18690.0
2024-10-04 14:05:00,77.32,77.36,77.02,77.13,44698.0,77.32,77.36,77.02,77.13,44698.0
2024-10-04 14:10:00,77.16,77.21,76.8,76.84,273269.0,77.16,77.21,76.8,76.84,273269.0
2024-10-04 14:15:00,76.86,77.03,76.39,76.71,731298.0,76.86,77.03,76.39,76.71,731298.0
2024-10-04 14:20:00,76.71,76.72,76.17,76.22,177915.0,76.71,76.72,76.17,76.22,177915.0
2024-10-04 14:25:00,76.24,76.39,76.06,76.15,152884.0,76.24,76.39,76.06,76.15,152884.0
2024-10-04 14:30:00,76.13,76.35,76.12,76.24,108618.0,76.13,76.35,76.12,76.24,108618.0
2024-10-04 14:35:00,76.24,76.3,75.92,76.06,135430.0,76.24,76.3,75.92,76.06,135430.0
2024-10-04 14:40:00,76.07,76.34,76.06,76.28,31236.0,76.07,76.34,76.06,76.28,31236.0
2024-10-04 14:45:00,76.27,76.28,76.19,76.24,47765.0,76.27,76.28,76.19,76.24,47765.0
2024-10-04 14:50:00,76.23,76.29,76.19,76.23,18155.0,76.23,76.29,76.19,76.23,18155.0
2024-10-04 14:55:00,76.24,76.25,76.15,76.2,41133.0,76.24,76.25,76.15,76.2,41133.0
2024-10-04 15:00:00,76.21,76.42,76.2,76.42,160241.0,76.21,76.42,76.2,76.42,160241.0
2024-10-04 15:05:00,76.41,76.56,76.39,76.53,49317.0,76.41,76.56,76.39,76.53,49317.0
2024-10-04 15:10:00,76.53,76.54,76.43,76.44,25004.0,76.53,76.54,76.43,76.44,25004.0
2024-10-04 15:15:00,76.42,76.45,76.33,76.34,33912.0,76.42,76.45,76.33,76.34,33912.0
2024-10-04 15:20:00,76.35,76.38,76.26,76.31,22400.0,76.35,76.38,76.26,76.31,22400.0
2024-10-04 15:25:00,76.31,76.36,76.28,76.28,21570.0,76.31,76.36,76.28,76.28,21570.0
2024-10-04 15:30:00,76.28,76.51,76.28,76.5,46538.0,76.28,76.51,76.28,76.5,46538.0
2024-10-04 15:35:00,76.49,76.5,76.34,76.36,29970.0,76.49,76.5,76.34,76.36,29970.0
2024-10-04 15:40:00,76.36,76.38,76.31,76.32,38982.0,76.36,76.38,76.31,76.32,38982.0
2024-10-04 15:45:00,76.33,76.33,76.25,76.26,38354.0,76.33,76.33,76.25,76.26,38354.0
2024-10-04 15:50:00,76.26,76.33,76.25,76.28,82856.0,76.26,76.33,76.25,76.28,82856.0
2024-10-04 15:55:00,76.28,76.37,76.26,76.33,258462.0,76.28,76.37,76.26,76.33,258462.0
2024-10-07 09:30:00,77.42,77.51,77.29,77.38,85133.0,77.42,77.51,77.29,77.38,85133.0
2024-10-07 09:35:00,77.37,77.56,77.36,77.48,59211.0,77.37,77.56,77.36,77.48,59211.0
2024-10-07 09:40:00,77.5,77.62,77.38,77.51,99777.0,77.5,77.62,77.38,77.51,99777.0
2024-10-07 09:45:00,77.52,77.85,77.52,77.81,76541.0,77.52,77.85,77.52,77.81,76541.0
2024-10-07 09:50:00,77.85,77.99,77.65,77.69,92219.0,77.85,77.99,77.65,77.69,92219.0
2024-10-07 09:55:00,77.72,77.77,77.41,77.42,81346.0,77.72,77.77,77.41,77.42,81346.0
2024-10-07 10:00:00,77.42,77.56,77.3,77.56,35599.0,77.42,77.56,77.3,77.56,35599.0
2024-10-07 10:05:00,77.58,77.63,77.32,77.57,44661.0,77.58,77.63,77.32,77.57,44661.0
2024-10-07 10:10:00,77.56,77.63,77.43,77.51,27860.0,77.56,77.63,77.43,77.51,27860.0
2024-10-07 10:15:00,77.5,77.66,77.41,77.57,36633.0,77.5,77.66,77.41,77.57,36633.0
2024-10-07 10:20:00,77.57,77.62,77.43,77.53,25417.0,77.57,77.62,77.43,77.53,25417.0
2024-10-07 10:25:00,77.55,77.73,77.52,77.57,18475.0,77.55,77.73,77.52,77.57,18475.0
2024-10-07 10:30:00,77.55,77.64,77.49,77.62,26026.0,77.55,77.64,77.49,77.62,26026.0
2024-10-07 10:35:00,77.62,77.81,77.62,77.8,94530.0,77.62,77.81,77.62,77.8,94530.0
2024-10-07 10:40:00,77.78,78.07,77.75,78.04,141009.0,77.78,78.07,77.75,78.04,141009.0
2024-10-07 10:45:00,78.03,78.04,77.89,77.95,44679.0,78.03,78.04,77.89,77.95,44679.0
2024-10-07 10:50:00,77.95,78.19,77.92,77.94,108832.0,77.95,78.19,77.92,77.94,108832.0
2024-10-07 10:55:00,77.94,78.04,77.84,77.95,35641.0,77.94,78.04,77.84,77.95,35641.0
2024-10-07 11:00:00,77.95,78.1,77.95,78.09,95609.0,77.95,78.1,77.95,78.09,95609.0
2024-10-07 11:05:00,78.07,78.11,77.98,78.08,52739.0,78.07,78.11,77.98,78.08,52739.0
2024-10-07 11:10:00,78.06,78.19,78.04,78.19,39449.0,78.06,78.19,78.04,78.19,39449.0
2024-10-07 11:15:00,78.19,78.23,78.09,78.17,18114.0,78.19,78.23,78.09,78.17,18114.0
2024-10-07 11:20:00,78.18,78.49,78.18,78.33,59752.0,78.18,78.49,78.18,78.33,59752.0
2024-10-07 11:25:00,78.32,78.56,78.31,78.49,39223.0,78.32,78.56,78.31,78.49,39223.0
2024-10-07 11:30:00,78.51,78.61,78.48,78.56,57613.0,78.51,78.61,78.48,78.56,57613.0
2024-10-07 11:35:00,78.59,78.81,78.59,78.74,43433.0,78.59,78.81,78.59,78.74,43433.0
2024-10-07 11:40:00,78.74,78.96,78.67,78.83,50315.0,78.74,78.96,78.67,78.83,50315.0
2024-10-07 11:45:00,78.8,78.94,78.76,78.76,43740.0,78.8,78.94,78.76,78.76,43740.0
2024-10-07 11:50:00,78.76,78.97,78.76,78.96,22700.0,78.76,78.97,78.76,78.96,22700.0
2024-10-07 11:55:00,78.96,79.05,78.9,79.04,75002.0,78.96,79.05,78.9,79.04,75002.0
2024-10-07 12:00:00,79.03,79.12,78.83,78.83,52193.0,79.03,79.12,78.83,78.83,52193.0
2024-10-07 12:05:00,78.79,78.83,78.53,78.54,58993.0,78.79,78.83,78.53,78.54,58993.0
2024-10-07 12:10:00,78.55,78.79,78.49,78.78,50865.0,78.55,78.79,78.49,78.78,50865.0
2024-10-07 12:15:00,78.77,78.8,78.67,78.72,20996.0,78.77,78.8,78.67,78.72,20996.0
2024-10-07 12:20:00,78.74,78.89,78.65,78.84,56541.0,78.74,78.89,78.65,78.84,56541.0
2024-10-07 12:25:00,78.83,78.9,78.78,78.8,13872.0,78.83,78.9,78.78,78.8,13872.0
2024-10-07 12:30:00,78.84,78.97,78.84,78.96,20856.0,78.84,78.97,78.84,78.96,20856.0
2024-10-07 12:35:00,78.97,79.01,78.9,79.0,16372.0,78.97,79.01,78.9,79.0,16372.0
2024-10-07 12:40:00,79.0,79.02,78.83,79.02,26894.0,79.0,79.02,78.83,79.02,26894.0
2024-10-07 12:45:00,79.02,79.03,78.86,78.91,13422.0,79.02,79.03,78.86,78.91,13422.0
2024-10-07 12:50:00,78.94,79.03,78.91,79.0,15420.0,78.94,79.03,78.91,79.0,15420.0
2024-10-07 12:55:00,79.0,79.03,78.94,78.97,14156.0,79.0,79.03,78.94,78.97,14156.0
2024-10-07 13:00:00,78.96,78.97,78.8,78.9,26430.0,78.96,78.97,78.8,78.9,26430.0
2024-10-07 13:05:00,78.9,78.96,78.84,78.96,14018.0,78.9,78.96,78.84,78.96,14018.0
2024-10-07 13:10:00,78.94,79.0,78.92,78.96,12835.0,78.94,79.0,78.92,78.96,12835.0
2024-10-07 13:15:00,78.95,78.96,78.88,78.95,13623.0,78.95,78.96,78.88,78.95,13623.0
2024-10-07 13:20:00,78.96,78.99,78.93,78.97,7642.0,78.96,78.99,78.93,78.97,7642.0
2024-10-07 13:25:00,78.98,79.04,78.93,78.93,23461.0,78.98,79.04,78.93,78.93,23461.0
2024-10-07 13:30:00,78.93,78.99,78.83,78.99,29042.0,78.93,78.99,78.83,78.99,29042.0
2024-10-07 13:35:00,78.99,79.12,78.93,78.96,30764.0,78.99,79.12,78.93,78.96,30764.0
2024-10-07 13:40:00,78.95,78.99,78.85,78.91,43899.0,78.95,78.99,78.85,78.91,43899.0
2024-10-07 13:45:00,78.92,78.96,78.8,78.85,17229.0,78.92,78.96,78.8,78.85,17229.0
2024-10-07 13:50:00,78.82,78.86,78.81,78.84,25201.0,78.82,78.86,78.81,78.84,25201.0
2024-10-07 13:55:00,78.85,78.85,78.78,78.85,15038.0,78.85,78.85,78.78,78.85,15038.0
2024-10-07 14:00:00,78.86,78.9,78.72,78.73,19965.0,78.86,78.9,78.72,78.73,19965.0
2024-10-07 14:05:00,78.76,78.86,78.73,78.8,20711.0,78.76,78.86,78.73,78.8,20711.0
2024-10-07 14:10:00,78.8,78.84,78.68,78.71,22053.0,78.8,78.84,78.68,78.71,22053.0
2024-10-07 14:15:00,78.71,78.78,78.69,78.76,14779.0,78.71,78.78,78.69,78.76,14779.0
2024-10-07 14:20:00,78.76,78.85,78.69,78.84,16567.0,78.76,78.85,78.69,78.84,16567.0
2024-10-07 14:25:00,78.82,79.09,78.82,79.08,59847.0,78.82,79.09,78.82,79.08,59847.0
2024-10-07 14:30:00,79.08,79.15,79.02,79.11,71063.0,79.08,79.15,79.02,79.11,71063.0
2024-10-07 14:35:00,79.13,79.23,79.12,79.19,38623.0,79.13,79.23,79.12,79.19,38623.0
2024-10-07 14:40:00,79.17,79.21,79.13,79.17,14795.0,79.17,79.21,79.13,79.17,14795.0
2024-10-07 14:45:00,79.18,79.21,79.16,79.21,20165.0,79.18,79.21,79.16,79.21,20165.0
2024-10-07 14:50:00,79.2,79.23,79.12,79.23,39545.0,79.2,79.23,79.12,79.23,39545.0
2024-10-07 14:55:00,79.21,79.31,79.2,79.26,28457.0,79.21,79.31,79.2,79.26,28457.0
2024-10-07 15:00:00,79.27,79.3,79.19,79.2,23573.0,79.27,79.3,79.19,79.2,23573.0
2024-10-07 15:05:00,79.2,79.21,79.09,79.13,52577.0,79.2,79.21,79.09,79.13,52577.0
2024-10-07 15:10:00,79.13,79.22,79.12,79.16,27219.0,79.13,79.22,79.12,79.16,27219.0
2024-10-07 15:15:00,79.16,79.19,79.15,79.17,9044.0,79.16,79.19,79.15,79.17,9044.0
2024-10-07 15:20:00,79.17,79.2,79.15,79.17,14235.0,79.17,79.2,79.15,79.17,14235.0
2024-10-07 15:25:00,79.17,79.3,79.16,79.23,31906.0,79.17,79.3,79.16,79.23,31906.0
2024-10-07 15:30:00,79.23,79.29,79.23,79.25,39245.0,79.23,79.29,79.23,79.25,39245.0
2024-10-07 15:35:00,79.25,79.25,79.21,79.21,10878.0,79.25,79.25,79.21,79.21,10878.0
2024-10-07 15:40:00,79.21,79.28,79.2,79.28,43057.0,79.21,79.28,79.2,79.28,43057.0
2024-10-07 15:45:00,79.27,79.27,79.21,79.22,29127.0,79.27,79.27,79.21,79.22,29127.0
2024-10-07 15:50:00,79.22,79.28,79.22,79.25,78754.0,79.22,79.28,79.22,79.25,78754.0
2024-10-07 15:55:00,79.25,79.29,79.2,79.23,159517.0,79.25,79.29,79.2,79.23,159517.0
2024-10-08 09:30:00,76.83,76.94,76.67,76.72,208366.0,76.83,76.94,76.67,76.72,208366.0
2024-10-08 09:35:00,76.74,76.8,76.56,76.69,75078.0,76.74,76.8,76.56,76.69,75078.0
2024-10-08 09:40:00,76.66,76.66,76.27,76.35,181230.0,76.66,76.66,76.27,76.35,181230.0
2024-10-08 09:45:00,76.37,76.46,76.15,76.43,132560.0,76.37,76.46,76.15,76.43,132560.0
2024-10-08 09:50:00,76.43,76.48,76.07,76.25,80579.0,76.43,76.48,76.07,76.25,80579.0
2024-10-08 09:55:00,76.28,76.31,76.16,76.29,29402.0,76.28,76.31,76.16,76.29,29402.0
2024-10-08 10:00:00,76.28,76.28,75.97,76.01,153819.0,76.28,76.28,75.97,76.01,153819.0
2024-10-08 10:05:00,76.0,76.05,75.73,75.89,125444.0,76.0,76.05,75.73,75.89,125444.0
2024-10-08 10:10:00,75.87,76.12,75.86,76.0,50905.0,75.87,76.12,75.86,76.0,50905.0
2024-10-08 10:15:00,75.94,75.99,75.68,75.75,35622.0,75.94,75.99,75.68,75.75,35622.0
2024-10-08 10:20:00,75.75,75.94,75.66,75.73,44175.0,75.75,75.94,75.66,75.73,44175.0
2024-10-08 10:25:00,75.75,75.77,75.0,75.38,219012.0,75.75,75.77,75.0,75.38,219012.0
2024-10-08 10:30:00,75.35,75.56,75.17,75.4,121486.0,75.35,75.56,75.17,75.4,121486.0
2024-10-08 10:35:00,75.43,75.66,75.36,75.66,58811.0,75.43,75.66,75.36,75.66,58811.0
2024-10-08 10:40:00,75.63,75.73,75.32,75.48,99281.0,75.63,75.73,75.32,75.48,99281.0
2024-10-08 10:45:00,75.5,75.63,75.42,75.43,33291.0,75.5,75.63,75.42,75.43,33291.0
2024-10-08 10:50:00,75.39,75.63,75.32,75.56,81494.0,75.39,75.63,75.32,75.56,81494.0
2024-10-08 10:55:00,75.56,75.6,75.46,75.53,37436.0,75.56,75.6,75.46,75.53,37436.0
2024-10-08 11:00:00,75.55,75.64,75.27,75.36,81400.0,75.55,75.64,75.27,75.36,81400.0
2024-10-08 11:05:00,75.36,75.59,75.34,75.59,31549.0,75.36,75.59,75.34,75.59,31549.0
2024-10-08 11:10:00,75.58,75.69,75.4,75.43,46285.0,75.58,75.69,75.4,75.43,46285.0
2024-10-08 11:15:00,75.42,75.44,75.24,75.25,17927.0,75.42,75.44,75.24,75.25,17927.0
2024-10-08 11:20:00,75.23,75.24,75.0,75.11,107942.0,75.23,75.24,75.0,75.11,107942.0
2024-10-08 11:25:00,75.1,75.28,75.02,75.26,21988.0,75.1,75.28,75.02,75.26,21988.0
2024-10-08 11:30:00,75.25,75.39,75.21,75.33,19987.0,75.25,75.39,75.21,75.33,19987.0
2024-10-08 11:35:00,75.36,75.56,75.3,75.56,39335.0,75.36,75.56,75.3,75.56,39335.0
2024-10-08 11:40:00,75.55,75.63,75.39,75.52,45736.0,75.55,75.63,75.39,75.52,45736.0
2024-10-08 11:45:00,75.52,75.69,75.42,75.6,38198.0,75.52,75.69,75.42,75.6,38198.0
2024-10-08 11:50:00,75.57,75.58,75.37,75.42,16928.0,75.57,75.58,75.37,75.42,16928.0
2024-10-08 11:55:00,75.43,75.57,75.33,75.38,33323.0,75.43,75.57,75.33,75.38,33323.0
2024-10-08 12:00:00,75.39,75.72,75.39,75.57,49478.0,75.39,75.72,75.39,75.57,49478.0
2024-10-08 12:05:00,75.56,75.61,75.52,75.59,18944.0,75.56,75.61,75.52,75.59,18944.0
2024-10-08 12:10:00,75.61,75.62,75.5,75.52,13291.0,75.61,75.62,75.5,75.52,13291.0
2024-10-08 12:15:00,75.54,75.57,75.41,75.43,23671.0,75.54,75.57,75.41,75.43,23671.0
2024-10-08 12:20:00,75.46,75.48,75.31,75.34,14421.0,75.46,75.48,75.31,75.34,14421.0
2024-10-08 12:25:00,75.34,75.35,75.23,75.26,19407.0,75.34,75.35,75.23,75.26,19407.0
2024-10-08 12:30:00,75.24,75.25,74.92,74.93,71892.0,75.24,75.25,74.92,74.93,71892.0
2024-10-08 12:35:00,74.92,74.93,74.57,74.71,95093.0,74.92,74.93,74.57,74.71,95093.0
2024-10-08 12:40:00,74.71,74.91,74.7,74.84,40085.0,74.71,74.91,74.7,74.84,40085.0
2024-10-08 12:45:00,74.83,74.94,74.77,74.79,23367.0,74.83,74.94,74.77,74.79,23367.0
2024-10-08 12:50:00,74.79,74.81,74.71,74.71,55425.0,74.79,74.81,74.71,74.71,55425.0
2024-10-08 12:55:00,74.72,74.82,74.71,74.77,22310.0,74.72,74.82,74.71,74.77,22310.0
2024-10-08 13:00:00,74.77,74.96,74.7,74.96,95881.0,74.77,74.96,74.7,74.96,95881.0
2024-10-08 13:05:00,74.94,76.52,74.94,76.43,945620.0,74.94,76.52,74.94,76.43,945620.0
2024-10-08 13:10:00,76.44,76.46,75.7,75.82,604274.0,76.44,76.46,75.7,75.82,604274.0
2024-10-08 13:15:00,75.83,76.09,75.73,75.88,107047.0,75.83,76.09,75.73,75.88,107047.0
2024-10-08 13:20:00,75.87,76.11,75.78,76.11,83086.0,75.87,76.11,75.78,76.11,83086.0
2024-10-08 13:25:00,76.11,76.11,75.88,75.92,41196.0,76.11,76.11,75.88,75.92,41196.0
2024-10-08 13:30:00,75.91,76.21,75.91,76.0,61094.0,75.91,76.21,75.91,76.0,61094.0
2024-10-08 13:35:00,75.99,76.09,75.86,75.97,29747.0,75.99,76.09,75.86,75.97,29747.0
2024-10-08 13:40:00,75.95,76.3,75.92,76.3,47804.0,75.95,76.3,75.92,76.3,47804.0
2024-10-08 13:45:00,76.28,76.42,76.25,76.29,41503.0,76.28,76.42,76.25,76.29,41503.0
2024-10-08 13:50:00,76.3,76.3,75.94,76.02,46045.0,76.3,76.3,75.94,76.02,46045.0
2024-10-08 13:55:00,76.01,76.06,75.91,75.92,13468.0,76.01,76.06,75.91,75.92,13468.0
2024-10-08 14:00:00,75.94,76.12,75.94,76.12,12571.0,75.94,76.12,75.94,76.12,12571.0
2024-10-08 14:05:00,76.1,76.1,75.55,75.76,84632.0,76.1,76.1,75.55,75.76,84632.0
2024-10-08 14:10:00,75.76,75.76,75.21,75.28,100359.0,75.76,75.76,75.21,75.28,100359.0
2024-10-08 14:15:00,75.3,75.45,75.27,75.3,43810.0,75.3,75.45,75.27,75.3,43810.0
2024-10-08 14:20:00,75.33,75.42,75.24,75.29,24212.0,75.33,75.42,75.24,75.29,24212.0
2024-10-08 14:25:00,75.3,75.56,75.22,75.54,72637.0,75.3,75.56,75.22,75.54,72637.0
2024-10-08 14:30:00,75.53,75.73,75.52,75.7,32531.0,75.53,75.73,75.52,75.7,32531.0
2024-10-08 14:35:00,75.68,75.76,75.47,75.5,50623.0,75.68,75.76,75.47,75.5,50623.0
2024-10-08 14:40:00,75.5,75.64,75.49,75.63,37070.0,75.5,75.64,75.49,75.63,37070.0
2024-10-08 14:45:00,75.65,75.71,75.61,75.69,21677.0,75.65,75.71,75.61,75.69,21677.0
2024-10-08 14:50:00,75.7,75.74,75.65,75.7,20593.0,75.7,75.74,75.65,75.7,20593.0
2024-10-08 14:55:00,75.7,75.7,75.6,75.62,14722.0,75.7,75.7,75.6,75.62,14722.0
2024-10-08 15:00:00,75.63,75.68,75.59,75.67,13187.0,75.63,75.68,75.59,75.67,13187.0
2024-10-08 15:05:00,75.67,75.78,75.66,75.72,18094.0,75.67,75.78,75.66,75.72,18094.0
2024-10-08 15:10:00,75.7,75.82,75.7,75.78,27897.0,75.7,75.82,75.7,75.78,27897.0
2024-10-08 15:15:00,75.77,75.79,75.74,75.75,8277.0,75.77,75.79,75.74,75.75,8277.0
2024-10-08 15:20:00,75.73,75.74,75.63,75.74,17606.0,75.73,75.74,75.63,75.74,17606.0
2024-10-08 15:25:00,75.74,75.81,75.73,75.78,26532.0,75.74,75.81,75.73,75.78,26532.0
2024-10-08 15:30:00,75.79,75.93,75.79,75.9,23383.0,75.79,75.93,75.79,75.9,23383.0
2024-10-08 15:35:00,75.91,75.92,75.86,75.9,38977.0,75.91,75.92,75.86,75.9,38977.0
2024-10-08 15:40:00,75.91,75.92,75.81,75.84,99544.0,75.91,75.92,75.81,75.84,99544.0
2024-10-08 15:45:00,75.84,75.87,75.79,75.85,182362.0,75.84,75.87,75.79,75.85,182362.0
2024-10-08 15:50:00,75.86,75.87,75.79,75.82,271493.0,75.86,75.87,75.79,75.82,271493.0
2024-10-08 15:55:00,75.83,75.86,75.77,75.77,328875.0,75.83,75.86,75.77,75.77,328875.0
2024-10-09 09:30:00,74.11,74.14,73.94,73.99,114326.0,74.11,74.14,73.94,73.99,114326.0
2024-10-09 09:35:00,74.05,74.07,73.72,73.89,73147.0,74.05,74.07,73.72,73.89,73147.0
2024-10-09 09:40:00,73.86,73.93,73.68,73.83,60402.0,73.86,73.93,73.68,73.83,60402.0
2024-10-09 09:45:00,73.94,74.07,73.9,73.97,63962.0,73.94,74.07,73.9,73.97,63962.0
2024-10-09 09:50:00,73.94,73.97,73.78,73.93,39899.0,73.94,73.97,73.78,73.93,39899.0
2024-10-09 09:55:00,73.92,74.01,73.82,73.95,42729.0,73.92,74.01,73.82,73.95,42729.0
2024-10-09 10:00:00,73.95,74.2,73.95,74.13,101557.0,73.95,74.2,73.95,74.13,101557.0
2024-10-09 10:05:00,74.13,74.13,73.82,73.98,57554.0,74.13,74.13,73.82,73.98,57554.0
2024-10-09 10:10:00,73.99,74.04,73.78,73.91,49049.0,73.99,74.04,73.78,73.91,49049.0
2024-10-09 10:15:00,73.9,73.9,73.65,73.7,29500.0,73.9,73.9,73.65,73.7,29500.0
2024-10-09 10:20:00,73.68,73.73,73.41,73.67,87347.0,73.68,73.73,73.41,73.67,87347.0
2024-10-09 10:25:00,73.67,73.78,73.66,73.75,157149.0,73.67,73.78,73.66,73.75,157149.0
2024-10-09 10:30:00,73.73,74.3,73.65,73.96,102493.0,73.73,74.3,73.65,73.96,102493.0
2024-10-09 10:35:00,73.94,74.05,73.62,73.96,29809.0,73.94,74.05,73.62,73.96,29809.0
2024-10-09 10:40:00,73.96,74.23,73.81,74.12,58507.0,73.96,74.23,73.81,74.12,58507.0
2024-10-09 10:45:00,74.11,74.31,74.04,74.23,45981.0,74.11,74.31,74.04,74.23,45981.0
2024-10-09 10:50:00,74.23,74.58,74.21,74.51,116576.0,74.23,74.58,74.21,74.51,116576.0
2024-10-09 10:55:00,74.52,74.56,74.42,74.42,59838.0,74.52,74.56,74.42,74.42,59838.0
2024-10-09 11:00:00,74.44,74.48,74.2,74.48,76396.0,74.44,74.48,74.2,74.48,76396.0
2024-10-09 11:05:00,74.46,74.79,74.43,74.74,60902.0,74.46,74.79,74.43,74.74,60902.0
2024-10-09 11:10:00,74.75,75.02,74.75,74.92,100539.0,74.75,75.02,74.75,74.92,100539.0
2024-10-09 11:15:00,74.96,74.97,74.78,74.82,26783.0,74.96,74.97,74.78,74.82,26783.0
2024-10-09 11:20:00,74.84,74.96,74.53,74.96,396537.0,74.84,74.96,74.53,74.96,396537.0
2024-10-09 11:25:00,74.92,75.12,74.88,74.97,58705.0,74.92,75.12,74.88,74.97,58705.0
2024-10-09 11:30:00,75.0,75.08,74.87,75.06,75962.0,75.0,75.08,74.87,75.06,75962.0
2024-10-09 11:35:00,75.03,75.25,75.01,75.22,88374.0,75.03,75.25,75.01,75.22,88374.0
2024-10-09 11:40:00,75.18,75.19,75.09,75.15,84084.0,75.18,75.19,75.09,75.15,84084.0
2024-10-09 11:45:00,75.14,75.18,74.95,75.08,45320.0,75.14,75.18,74.95,75.08,45320.0
2024-10-09 11:50:00,75.03,75.03,74.78,74.78,58158.0,75.03,75.03,74.78,74.78,58158.0
2024-10-09 11:55:00,74.79,75.11,74.72,75.08,24037.0,74.79,75.11,74.72,75.08,24037.0
2024-10-09 12:00:00,75.08,75.15,75.01,75.1,13213.0,75.08,75.15,75.01,75.1,13213.0
2024-10-09 12:05:00,75.12,75.3,75.03,75.08,85754.0,75.12,75.3,75.03,75.08,85754.0
2024-10-09 12:10:00,75.09,75.26,75.07,75.17,137498.0,75.09,75.26,75.07,75.17,137498.0
2024-10-09 12:15:00,75.19,75.22,75.08,75.15,38151.0,75.19,75.22,75.08,75.15,38151.0
2024-10-09 12:20:00,75.13,75.16,74.98,75.03,11401.0,75.13,75.16,74.98,75.03,11401.0
2024-10-09 12:25:00,75.07,75.13,74.88,74.92,26373.0,75.07,75.13,74.88,74.92,26373.0
2024-10-09 12:30:00,74.9,74.9,74.77,74.83,21431.0,74.9,74.9,74.77,74.83,21431.0
2024-10-09 12:35:00,74.8,74.81,74.48,74.57,29619.0,74.8,74.81,74.48,74.57,29619.0
2024-10-09 12:40:00,74.56,74.58,74.37,74.49,25050.0,74.56,74.58,74.37,74.49,25050.0
2024-10-09 12:45:00,74.51,74.66,74.5,74.65,21798.0,74.51,74.66,74.5,74.65,21798.0
2024-10-09 12:50:00,74.63,74.74,74.58,74.6,46079.0,74.63,74.74,74.58,74.6,46079.0
2024-10-09 12:55:00,74.6,74.8,74.51,74.78,30477.0,74.6,74.8,74.51,74.78,30477.0
2024-10-09 13:00:00,74.79,74.86,74.73,74.76,31137.0,74.79,74.86,74.73,74.76,31137.0
2024-10-09 13:05:00,74.76,74.76,74.61,74.66,73890.0,74.76,74.76,74.61,74.66,73890.0
2024-10-09 13:10:00,74.67,74.77,74.6,74.73,15446.0,74.67,74.77,74.6,74.73,15446.0
2024-10-09 13:15:00,74.73,74.74,74.6,74.67,12259.0,74.73,74.74,74.6,74.67,12259.0
2024-10-09 13:20:00,74.69,74.83,74.64,74.75,12285.0,74.69,74.83,74.64,74.75,12285.0
2024-10-09 13:25:00,74.76,74.76,74.59,74.63,15325.0,74.76,74.76,74.59,74.63,15325.0
2024-10-09 13:30:00,74.63,74.64,74.12,74.42,145987.0,74.63,74.64,74.12,74.42,145987.0
2024-10-09 13:35:00,74.43,74.59,74.42,74.55,59458.0,74.43,74.59,74.42,74.55,59458.0
2024-10-09 13:40:00,74.55,74.65,74.49,74.61,16781.0,74.55,74.65,74.49,74.61,16781.0
2024-10-09 13:45:00,74.64,74.69,74.55,74.65,18020.0,74.64,74.69,74.55,74.65,18020.0
2024-10-09 13:50:00,74.64,75.06,74.64,74.91,84955.0,74.64,75.06,74.64,74.91,84955.0
2024-10-09 13:55:00,74.91,75.0,74.88,75.0,49475.0,74.91,75.0,74.88,75.0,49475.0
2024-10-09 14:00:00,74.98,75.1,74.93,75.07,30743.0,74.98,75.1,74.93,75.07,30743.0
2024-10-09 14:05:00,75.08,75.23,75.08,75.12,70509.0,75.08,75.23,75.08,75.12,70509.0
2024-10-09 14:10:00,75.13,75.23,75.12,75.2,80087.0,75.13,75.23,75.12,75.2,80087.0
2024-10-09 14:15:00,75.25,75.25,75.04,75.09,63079.0,75.25,75.25,75.04,75.09,63079.0
2024-10-09 14:20:00,75.1,75.11,74.87,75.09,29649.0,75.1,75.11,74.87,75.09,29649.0
2024-10-09 14:25:00,75.09,75.13,75.0,75.06,47094.0,75.09,75.13,75.0,75.06,47094.0
2024-10-09 14:30:00,75.08,75.17,75.07,75.09,11582.0,75.08,75.17,75.07,75.09,11582.0
2024-10-09 14:35:00,75.1,75.22,75.1,75.2,39865.0,75.1,75.22,75.1,75.2,39865.0
2024-10-09 14:40:00,75.17,75.24,75.17,75.2,60269.0,75.17,75.24,75.17,75.2,60269.0
2024-10-09 14:45:00,75.2,75.25,75.18,75.21,43460.0,75.2,75.25,75.18,75.21,43460.0
2024-10-09 14:50:00,75.2,75.2,75.07,75.13,42537.0,75.2,75.2,75.07,75.13,42537.0
2024-10-09 14:55:00,75.14,75.14,75.08,75.1,14504.0,75.14,75.14,75.08,75.1,14504.0
2024-10-09 15:00:00,75.12,75.28,75.12,75.27,62033.0,75.12,75.28,75.12,75.27,62033.0
2024-10-09 15:05:00,75.27,75.31,75.25,75.27,65141.0,75.27,75.31,75.25,75.27,65141.0
2024-10-09 15:10:00,75.27,75.32,75.25,75.31,42311.0,75.27,75.32,75.25,75.31,42311.0
2024-10-09 15:15:00,75.32,75.32,75.28,75.29,11903.0,75.32,75.32,75.28,75.29,11903.0
2024-10-09 15:20:00,75.29,75.36,75.28,75.31,23844.0,75.29,75.36,75.28,75.31,23844.0
2024-10-09 15:25:00,75.3,75.3,75.24,75.26,11706.0,75.3,75.3,75.24,75.26,11706.0
2024-10-09 15:30:00,75.3,75.33,75.28,75.32,32899.0,75.3,75.33,75.28,75.32,32899.0
2024-10-09 15:35:00,75.32,75.33,75.28,75.3,56752.0,75.32,75.33,75.28,75.3,56752.0
2024-10-09 15:40:00,75.31,75.33,75.29,75.3,48833.0,75.31,75.33,75.29,75.3,48833.0
2024-10-09 15:45:00,75.3,75.34,75.29,75.3,74143.0,75.3,75.34,75.29,75.3,74143.0
2024-10-09 15:50:00,75.29,75.32,75.19,75.2,281589.0,75.29,75.32,75.19,75.2,281589.0
2024-10-09 15:55:00,75.19,75.28,75.16,75.25,125379.0,75.19,75.28,75.16,75.25,125379.0
2024-10-10 09:30:00,76.15,76.26,76.04,76.1,31222.0,76.15,76.26,76.04,76.1,31222.0
2024-10-10 09:35:00,76.04,76.12,75.86,75.95,17679.0,76.04,76.12,75.86,75.95,17679.0
2024-10-10 09:40:00,75.97,76.04,75.76,75.78,16499.0,75.97,76.04,75.76,75.78,16499.0
2024-10-10 09:45:00,75.83,76.03,75.83,75.94,29031.0,75.83,76.03,75.83,75.94,29031.0
2024-10-10 09:50:00,75.95,76.19,75.88,76.07,18204.0,75.95,76.19,75.88,76.07,18204.0
2024-10-10 09:55:00,76.07,76.15,75.99,76.09,8925.0,76.07,76.15,75.99,76.09,8925.0
2024-10-10 10:00:00,76.13,76.26,76.11,76.16,22803.0,76.13,76.26,76.11,76.16,22803.0
2024-10-10 10:05:00,76.11,76.23,75.95,76.03,20522.0,76.11,76.23,75.95,76.03,20522.0
2024-10-10 10:10:00,76.06,76.36,76.05,76.35,28702.0,76.06,76.36,76.05,76.35,28702.0
2024-10-10 10:15:00,76.33,76.85,76.33,76.8,63840.0,76.33,76.85,76.33,76.8,63840.0
2024-10-10 10:20:00,76.84,76.97,76.72,76.78,74384.0,76.84,76.97,76.72,76.78,74384.0
2024-10-10 10:25:00,76.81,76.84,76.58,76.64,80799.0,76.81,76.84,76.58,76.64,80799.0
2024-10-10 10:30:00,76.65,76.72,76.42,76.64,89662.0,76.65,76.72,76.42,76.64,89662.0
2024-10-10 10:35:00,76.65,76.75,76.52,76.75,22214.0,76.65,76.75,76.52,76.75,22214.0
2024-10-10 10:40:00,76.71,76.84,76.69,76.81,20947.0,76.71,76.84,76.69,76.81,20947.0
2024-10-10 10:45:00,76.79,76.79,76.65,76.71,35137.0,76.79,76.79,76.65,76.71,35137.0
2024-10-10 10:50:00,76.68,76.76,76.62,76.64,11935.0,76.68,76.76,76.62,76.64,11935.0
2024-10-10 10:55:00,76.62,76.86,76.62,76.8,17172.0,76.62,76.86,76.62,76.8,17172.0
2024-10-10 11:00:00,76.8,76.85,76.68,76.81,16550.0,76.8,76.85,76.68,76.81,16550.0
2024-10-10 11:05:00,76.82,76.84,76.7,76.71,55084.0,76.82,76.84,76.7,76.71,55084.0
2024-10-10 11:10:00,76.74,76.87,76.74,76.82,16011.0,76.74,76.87,76.74,76.82,16011.0
2024-10-10 11:15:00,76.82,76.85,76.64,76.64,43142.0,76.82,76.85,76.64,76.64,43142.0
2024-10-10 11:20:00,76.66,76.69,76.38,76.38,230581.0,76.66,76.69,76.38,76.38,230581.0
2024-10-10 11:25:00,76.36,76.58,76.36,76.37,109108.0,76.36,76.58,76.36,76.37,109108.0
2024-10-10 11:30:00,76.4,76.58,76.4,76.57,10642.0,76.4,76.58,76.4,76.57,10642.0
2024-10-10 11:35:00,76.56,76.58,76.45,76.52,8417.0,76.56,76.58,76.45,76.52,8417.0
2024-10-10 11:40:00,76.53,76.74,76.53,76.74,17337.0,76.53,76.74,76.53,76.74,17337.0
2024-10-10 11:45:00,76.72,77.21,76.72,77.2,40694.0,76.72,77.21,76.72,77.2,40694.0
2024-10-10 11:50:00,77.23,77.34,77.11,77.24,61816.0,77.23,77.34,77.11,77.24,61816.0
2024-10-10 11:55:00,77.25,77.26,77.18,77.24,26726.0,77.25,77.26,77.18,77.24,26726.0
2024-10-10 12:00:00,77.24,77.45,77.21,77.38,51978.0,77.24,77.45,77.21,77.38,51978.0
2024-10-10 12:05:00,77.38,77.4,77.2,77.31,39420.0,77.38,77.4,77.2,77.31,39420.0
2024-10-10 12:10:00,77.31,77.34,77.2,77.28,31905.0,77.31,77.34,77.2,77.28,31905.0
2024-10-10 12:15:00,77.23,77.33,77.23,77.31,13295.0,77.23,77.33,77.23,77.31,13295.0
2024-10-10 12:20:00,77.29,77.31,77.1,77.1,25732.0,77.29,77.31,77.1,77.1,25732.0
2024-10-10 12:25:00,77.13,77.31,77.13,77.25,23041.0,77.13,77.31,77.13,77.25,23041.0
2024-10-10 12:30:00,77.27,77.4,77.24,77.37,19885.0,77.27,77.4,77.24,77.37,19885.0
2024-10-10 12:35:00,77.39,77.47,77.37,77.44,17010.0,77.39,77.47,77.37,77.44,17010.0
2024-10-10 12:40:00,77.44,77.44,77.34,77.42,14822.0,77.44,77.44,77.34,77.42,14822.0
2024-10-10 12:45:00,77.44,77.66,77.42,77.64,56980.0,77.44,77.66,77.42,77.64,56980.0
2024-10-10 12:50:00,77.64,77.73,77.56,77.73,33219.0,77.64,77.73,77.56,77.73,33219.0
2024-10-10 12:55:00,77.73,77.74,77.6,77.65,41262.0,77.73,77.74,77.6,77.65,41262.0
2024-10-10 13:00:00,77.66,77.75,77.62,77.63,43844.0,77.66,77.75,77.62,77.63,43844.0
2024-10-10 13:05:00,77.65,77.72,77.59,77.68,64386.0,77.65,77.72,77.59,77.68,64386.0
2024-10-10 13:10:00,77.68,77.7,77.61,77.67,20760.0,77.68,77.7,77.61,77.67,20760.0
2024-10-10 13:15:00,77.65,77.75,77.65,77.74,90565.0,77.65,77.75,77.65,77.74,90565.0
2024-10-10 13:20:00,77.75,77.82,77.73,77.78,42686.0,77.75,77.82,77.73,77.78,42686.0
2024-10-10 13:25:00,77.79,77.89,77.79,77.86,38305.0,77.79,77.89,77.79,77.86,38305.0
2024-10-10 13:30:00,77.86,77.96,77.86,77.96,50226.0,77.86,77.96,77.86,77.96,50226.0
2024-10-10 13:35:00,77.93,77.96,77.85,77.94,23018.0,77.93,77.96,77.85,77.94,23018.0
2024-10-10 13:40:00,77.96,78.03,77.85,77.96,31068.0,77.96,78.03,77.85,77.96,31068.0
2024-10-10 13:45:00,77.97,78.01,77.92,77.92,21402.0,77.97,78.01,77.92,77.92,21402.0
2024-10-10 13:50:00,77.92,78.0,77.89,77.9,19908.0,77.92,78.0,77.89,77.9,19908.0
2024-10-10 13:55:00,77.91,77.93,77.82,77.84,51161.0,77.91,77.93,77.82,77.84,51161.0
2024-10-10 14:00:00,77.83,77.92,77.81,77.88,25895.0,77.83,77.92,77.81,77.88,25895.0
2024-10-10 14:05:00,77.89,77.89,77.68,77.72,25714.0,77.89,77.89,77.68,77.72,25714.0
2024-10-10 14:10:00,77.76,77.76,77.58,77.58,22707.0,77.76,77.76,77.58,77.58,22707.0
2024-10-10 14:15:00,77.56,77.59,77.39,77.55,91936.0,77.56,77.59,77.39,77.55,91936.0
2024-10-10 14:20:00,77.56,77.65,77.56,77.63,23850.0,77.56,77.65,77.56,77.63,23850.0
2024-10-10 14:25:00,77.64,77.75,77.61,77.72,27987.0,77.64,77.75,77.61,77.72,27987.0
2024-10-10 14:30:00,77.66,77.72,77.65,77.7,13530.0,77.66,77.72,77.65,77.7,13530.0
2024-10-10 14:35:00,77.69,77.74,77.67,77.72,11312.0,77.69,77.74,77.67,77.72,11312.0
2024-10-10 14:40:00,77.74,77.74,77.62,77.63,10313.0,77.74,77.74,77.62,77.63,10313.0
2024-10-10 14:45:00,77.62,77.66,77.62,77.64,5100.0,77.62,77.66,77.62,77.64,5100.0
2024-10-10 14:50:00,77.64,77.72,77.62,77.72,7312.0,77.64,77.72,77.62,77.72,7312.0
2024-10-10 14:55:00,77.72,77.74,77.7,77.7,8448.0,77.72,77.74,77.7,77.7,8448.0
2024-10-10 15:00:00,77.68,77.96,77.68,77.89,90790.0,77.68,77.96,77.68,77.89,90790.0
2024-10-10 15:05:00,77.91,78.04,77.89,77.96,153553.0,77.91,78.04,77.89,77.96,153553.0
2024-10-10 15:10:00,77.94,77.94,77.85,77.85,35194.0,77.94,77.94,77.85,77.85,35194.0
2024-10-10 15:15:00,77.87,77.89,77.79,77.8,20431.0,77.87,77.89,77.79,77.8,20431.0
2024-10-10 15:20:00,77.81,77.85,77.78,77.79,12855.0,77.81,77.85,77.78,77.79,12855.0
2024-10-10 15:25:00,77.77,77.81,77.74,77.8,17352.0,77.77,77.81,77.74,77.8,17352.0
2024-10-10 15:30:00,77.8,77.83,77.77,77.79,16481.0,77.8,77.83,77.77,77.79,16481.0
2024-10-10 15:35:00,77.79,77.81,77.76,77.8,73824.0,77.79,77.81,77.76,77.8,73824.0
2024-10-10 15:40:00,77.79,77.83,77.77,77.81,64348.0,77.79,77.83,77.77,77.81,64348.0
2024-10-10 15:45:00,77.81,77.83,77.79,77.81,121593.0,77.81,77.83,77.79,77.81,121593.0
2024-10-10 15:50:00,77.81,77.82,77.75,77.77,100630.0,77.81,77.82,77.75,77.77,100630.0
2024-10-10 15:55:00,77.78,77.82,77.73,77.73,330504.0,77.78,77.82,77.73,77.73,330504.0
2024-10-11 09:30:00,77.01,77.26,77.0,77.24,54499.0,77.01,77.26,77.0,77.24,54499.0
2024-10-11 09:35:00,77.25,77.33,77.2,77.32,40136.0,77.25,77.33,77.2,77.32,40136.0
2024-10-11 09:40:00,77.33,77.43,77.23,77.3,168113.0,77.33,77.43,77.23,77.3,168113.0
2024-10-11 09:45:00,77.31,77.31,77.02,77.06,33069.0,77.31,77.31,77.02,77.06,33069.0
2024-10-11 09:50:00,77.02,77.21,77.01,77.12,29812.0,77.02,77.21,77.01,77.12,29812.0
2024-10-11 09:55:00,77.11,77.17,77.01,77.04,13841.0,77.11,77.17,77.01,77.04,13841.0
2024-10-11 10:00:00,76.99,77.04,76.69,76.99,35470.0,76.99,77.04,76.69,76.99,35470.0
2024-10-11 10:05:00,76.97,77.19,76.92,77.11,36809.0,76.97,77.19,76.92,77.11,36809.0
2024-10-11 10:10:00,77.11,77.32,77.09,77.13,27068.0,77.11,77.32,77.09,77.13,27068.0
2024-10-11 10:15:00,77.13,77.35,77.13,77.3,73097.0,77.13,77.35,77.13,77.3,73097.0
2024-10-11 10:20:00,77.29,77.35,77.21,77.26,11516.0,77.29,77.35,77.21,77.26,11516.0
2024-10-11 10:25:00,77.28,77.63,77.26,77.63,37606.0,77.28,77.63,77.26,77.63,37606.0
2024-10-11 10:30:00,77.63,77.67,77.41,77.48,50833.0,77.63,77.67,77.41,77.48,50833.0
2024-10-11 10:35:00,77.48,77.64,77.45,77.55,10850.0,77.48,77.64,77.45,77.55,10850.0
2024-10-11 10:40:00,77.51,77.61,77.42,77.61,18186.0,77.51,77.61,77.42,77.61,18186.0
2024-10-11 10:45:00,77.61,77.61,77.4,77.55,22412.0,77.61,77.61,77.4,77.55,22412.0
2024-10-11 10:50:00,77.57,77.58,77.45,77.53,22785.0,77.57,77.58,77.45,77.53,22785.0
2024-10-11 10:55:00,77.58,77.87,77.51,77.85,46397.0,77.58,77.87,77.51,77.85,46397.0
2024-10-11 11:00:00,77.87,77.88,77.73,77.75,69519.0,77.87,77.88,77.73,77.75,69519.0
2024-10-11 11:05:00,77.73,77.77,77.58,77.7,28223.0,77.73,77.77,77.58,77.7,28223.0
2024-10-11 11:10:00,77.68,77.68,77.48,77.53,17769.0,77.68,77.68,77.48,77.53,17769.0
2024-10-11 11:15:00,77.53,77.53,77.24,77.35,36864.0,77.53,77.53,77.24,77.35,36864.0
2024-10-11 11:20:00,77.36,77.46,77.33,77.4,24011.0,77.36,77.46,77.33,77.4,24011.0
2024-10-11 11:25:00,77.43,77.48,77.37,77.46,16935.0,77.43,77.48,77.37,77.46,16935.0
2024-10-11 11:30:00,77.44,77.55,77.17,77.21,18077.0,77.44,77.55,77.17,77.21,18077.0
2024-10-11 11:35:00,77.22,77.3,77.17,77.27,20545.0,77.22,77.3,77.17,77.27,20545.0
2024-10-11 11:40:00,77.29,77.29,77.1,77.17,29936.0,77.29,77.29,77.1,77.17,29936.0
2024-10-11 11:45:00,77.19,77.35,77.15,77.15,23209.0,77.19,77.35,77.15,77.15,23209.0
2024-10-11 11:50:00,77.15,77.28,77.12,77.26,23008.0,77.15,77.28,77.12,77.26,23008.0
2024-10-11 11:55:00,77.26,77.33,77.2,77.31,12589.0,77.26,77.33,77.2,77.31,12589.0
2024-10-11 12:00:00,77.3,77.34,77.23,77.25,22317.0,77.3,77.34,77.23,77.25,22317.0
2024-10-11 12:05:00,77.24,77.24,77.13,77.16,17503.0,77.24,77.24,77.13,77.16,17503.0
2024-10-11 12:10:00,77.18,77.25,77.15,77.16,19760.0,77.18,77.25,77.15,77.16,19760.0
2024-10-11 12:15:00,77.16,77.33,77.1,77.32,18662.0,77.16,77.33,77.1,77.32,18662.0
2024-10-11 12:20:00,77.32,77.42,77.27,77.37,18674.0,77.32,77.42,77.27,77.37,18674.0
2024-10-11 12:25:00,77.38,77.39,77.3,77.31,6981.0,77.38,77.39,77.3,77.31,6981.0
2024-10-11 12:30:00,77.33,77.34,77.2,77.22,13794.0,77.33,77.34,77.2,77.22,13794.0
2024-10-11 12:35:00,77.22,77.25,77.16,77.2,24097.0,77.22,77.25,77.16,77.2,24097.0
2024-10-11 12:40:00,77.19,77.22,77.15,77.17,10258.0,77.19,77.22,77.15,77.17,10258.0
2024-10-11 12:45:00,77.18,77.29,77.18,77.21,13088.0,77.18,77.29,77.18,77.21,13088.0
2024-10-11 12:50:00,77.21,77.22,77.15,77.19,22027.0,77.21,77.22,77.15,77.19,22027.0
2024-10-11 12:55:00,77.19,77.24,77.15,77.23,16391.0,77.19,77.24,77.15,77.23,16391.0
2024-10-11 13:00:00,77.23,77.32,77.23,77.24,15234.0,77.23,77.32,77.23,77.24,15234.0
2024-10-11 13:05:00,77.23,77.35,77.19,77.19,30356.0,77.23,77.35,77.19,77.19,30356.0
2024-10-11 13:10:00,77.22,77.26,76.9,76.99,39843.0,77.22,77.26,76.9,76.99,39843.0
2024-10-11 13:15:00,76.97,77.16,76.96,77.11,30702.0,76.97,77.16,76.96,77.11,30702.0
2024-10-11 13:20:00,77.08,77.23,77.06,77.23,13516.0,77.08,77.23,77.06,77.23,13516.0
2024-10-11 13:25:00,77.24,77.31,77.24,77.24,39625.0,77.24,77.31,77.24,77.24,39625.0
2024-10-11 13:30:00,77.26,77.38,77.26,77.37,17074.0,77.26,77.38,77.26,77.37,17074.0
2024-10-11 13:35:00,77.37,77.4,77.34,77.38,20510.0,77.37,77.4,77.34,77.38,20510.0
2024-10-11 13:40:00,77.4,77.58,77.37,77.57,21579.0,77.4,77.58,77.37,77.57,21579.0
2024-10-11 13:45:00,77.58,77.66,77.51,77.6,44205.0,77.58,77.66,77.51,77.6,44205.0
2024-10-11 13:50:00,77.59,77.72,77.56,77.62,37277.0,77.59,77.72,77.56,77.62,37277.0
2024-10-11 13:55:00,77.61,77.64,77.57,77.58,31643.0,77.61,77.64,77.57,77.58,31643.0
2024-10-11 14:00:00,77.56,77.63,77.47,77.5,20666.0,77.56,77.63,77.47,77.5,20666.0
2024-10-11 14:05:00,77.51,77.55,77.39,77.4,12721.0,77.51,77.55,77.39,77.4,12721.0
2024-10-11 14:10:00,77.4,77.52,77.38,77.38,29037.0,77.4,77.52,77.38,77.38,29037.0
2024-10-11 14:15:00,77.4,77.45,77.37,77.41,10950.0,77.4,77.45,77.37,77.41,10950.0
2024-10-11 14:20:00,77.41,77.51,77.4,77.51,16949.0,77.41,77.51,77.4,77.51,16949.0
2024-10-11 14:25:00,77.47,77.6,77.33,77.39,37135.0,77.47,77.6,77.33,77.39,37135.0
2024-10-11 14:30:00,77.41,77.41,77.3,77.39,20883.0,77.41,77.41,77.3,77.39,20883.0
2024-10-11 14:35:00,77.38,77.39,77.34,77.37,26901.0,77.38,77.39,77.34,77.37,26901.0
2024-10-11 14:40:00,77.37,77.41,77.24,77.27,37245.0,77.37,77.41,77.24,77.27,37245.0
2024-10-11 14:45:00,77.26,77.36,77.26,77.34,24580.0,77.26,77.36,77.26,77.34,24580.0
2024-10-11 14:50:00,77.34,77.36,77.3,77.31,7163.0,77.34,77.36,77.3,77.31,7163.0
2024-10-11 14:55:00,77.3,77.38,77.3,77.38,16355.0,77.3,77.38,77.3,77.38,16355.0
2024-10-11 15:00:00,77.4,77.42,77.3,77.3,20473.0,77.4,77.42,77.3,77.3,20473.0
2024-10-11 15:05:00,77.31,77.33,77.21,77.21,21278.0,77.31,77.33,77.21,77.21,21278.0
2024-10-11 15:10:00,77.19,77.23,77.09,77.14,21421.0,77.19,77.23,77.09,77.14,21421.0
2024-10-11 15:15:00,77.14,77.28,77.14,77.27,16701.0,77.14,77.28,77.14,77.27,16701.0
2024-10-11 15:20:00,77.28,77.32,77.25,77.3,14268.0,77.28,77.32,77.25,77.3,14268.0
2024-10-11 15:25:00,77.32,77.38,77.31,77.36,15609.0,77.32,77.38,77.31,77.36,15609.0
2024-10-11 15:30:00,77.35,77.43,77.34,77.39,75281.0,77.35,77.43,77.34,77.39,75281.0
2024-10-11 15:35:00,77.38,77.45,77.38,77.42,63373.0,77.38,77.45,77.38,77.42,63373.0
2024-10-11 15:40:00,77.41,77.43,77.35,77.4,67171.0,77.41,77.43,77.35,77.4,67171.0
2024-10-11 15:45:00,77.4,77.48,77.38,77.47,94972.0,77.4,77.48,77.38,77.47,94972.0
2024-10-11 15:50:00,77.46,77.57,77.43,77.46,218815.0,77.46,77.57,77.43,77.46,218815.0
2024-10-11 15:55:00,77.45,77.49,77.42,77.46,208855.0,77.45,77.49,77.42,77.46,208855.0
2024-10-14 09:30:00,76.06,76.27,76.03,76.27,65226.0,76.06,76.27,76.03,76.27,65226.0
2024-10-14 09:35:00,76.28,76.32,76.08,76.12,58997.0,76.28,76.32,76.08,76.12,58997.0
2024-10-14 09:40:00,76.1,76.5,76.02,76.44,79997.0,76.1,76.5,76.02,76.44,79997.0
2024-10-14 09:45:00,76.46,76.65,76.38,76.65,107395.0,76.46,76.65,76.38,76.65,107395.0
2024-10-14 09:50:00,76.59,76.61,76.31,76.31,17391.0,76.59,76.61,76.31,76.31,17391.0
2024-10-14 09:55:00,76.34,76.46,76.27,76.46,28584.0,76.34,76.46,76.27,76.46,28584.0
2024-10-14 10:00:00,76.45,76.55,76.4,76.49,8635.0,76.45,76.55,76.4,76.49,8635.0
2024-10-14 10:05:00,76.47,76.53,76.27,76.31,15372.0,76.47,76.53,76.27,76.31,15372.0
2024-10-14 10:10:00,76.32,76.4,76.32,76.34,6956.0,76.32,76.4,76.32,76.34,6956.0
2024-10-14 10:15:00,76.31,76.31,75.89,75.92,40842.0,76.31,76.31,75.89,75.92,40842.0
2024-10-14 10:20:00,75.91,75.98,75.74,75.95,26410.0,75.91,75.98,75.74,75.95,26410.0
2024-10-14 10:25:00,75.93,75.99,75.81,75.85,10406.0,75.93,75.99,75.81,75.85,10406.0
2024-10-14 10:30:00,75.84,75.97,75.82,75.92,16072.0,75.84,75.97,75.82,75.92,16072.0
2024-10-14 10:35:00,75.91,75.97,75.77,75.88,37924.0,75.91,75.97,75.77,75.88,37924.0
2024-10-14 10:40:00,75.88,75.95,75.8,75.92,37273.0,75.88,75.95,75.8,75.92,37273.0
2024-10-14 10:45:00,75.92,76.27,75.87,76.26,123460.0,75.92,76.27,75.87,76.26,123460.0
2024-10-14 10:50:00,76.28,76.38,76.16,76.38,67575.0,76.28,76.38,76.16,76.38,67575.0
2024-10-14 10:55:00,76.35,76.42,76.19,76.21,20487.0,76.35,76.42,76.19,76.21,20487.0
2024-10-14 11:00:00,76.19,76.31,76.11,76.2,30461.0,76.19,76.31,76.11,76.2,30461.0
2024-10-14 11:05:00,76.22,76.27,76.15,76.2,8151.0,76.22,76.27,76.15,76.2,8151.0
2024-10-14 11:10:00,76.2,76.24,75.98,76.1,56752.0,76.2,76.24,75.98,76.1,56752.0
2024-10-14 11:15:00,76.11,76.12,75.98,76.0,28279.0,76.11,76.12,75.98,76.0,28279.0
2024-10-14 11:20:00,75.99,76.06,75.88,75.95,13225.0,75.99,76.06,75.88,75.95,13225.0
2024-10-14 11:25:00,75.99,76.01,75.84,75.93,30220.0,75.99,76.01,75.84,75.93,30220.0
2024-10-14 11:30:00,75.92,76.07,75.62,75.65,32859.0,75.92,76.07,75.62,75.65,32859.0
2024-10-14 11:35:00,75.66,75.76,75.54,75.66,37542.0,75.66,75.76,75.54,75.66,37542.0
2024-10-14 11:40:00,75.65,75.77,75.61,75.62,24844.0,75.65,75.77,75.61,75.62,24844.0
2024-10-14 11:45:00,75.62,75.64,75.57,75.59,10629.0,75.62,75.64,75.57,75.59,10629.0
2024-10-14 11:50:00,75.56,75.61,75.48,75.6,50951.0,75.56,75.61,75.48,75.6,50951.0
2024-10-14 11:55:00,75.65,75.71,75.63,75.7,14082.0,75.65,75.71,75.63,75.7,14082.0
2024-10-14 12:00:00,75.72,75.73,75.54,75.54,13692.0,75.72,75.73,75.54,75.54,13692.0
2024-10-14 12:05:00,75.56,75.74,75.56,75.63,10567.0,75.56,75.74,75.56,75.63,10567.0
2024-10-14 12:10:00,75.61,75.78,75.61,75.77,9364.0,75.61,75.78,75.61,75.77,9364.0
2024-10-14 12:15:00,75.74,75.76,75.69,75.71,5762.0,75.74,75.76,75.69,75.71,5762.0
2024-10-14 12:20:00,75.69,75.73,75.66,75.72,5902.0,75.69,75.73,75.66,75.72,5902.0
2024-10-14 12:25:00,75.7,75.77,75.69,75.75,8427.0,75.7,75.77,75.69,75.75,8427.0
2024-10-14 12:30:00,75.73,75.78,75.58,75.64,11860.0,75.73,75.78,75.58,75.64,11860.0
2024-10-14 12:35:00,75.67,75.67,75.6,75.67,2785.0,75.67,75.67,75.6,75.67,2785.0
2024-10-14 12:40:00,75.67,75.89,75.64,75.85,46374.0,75.67,75.89,75.64,75.85,46374.0
2024-10-14 12:45:00,75.85,75.94,75.82,75.87,44192.0,75.85,75.94,75.82,75.87,44192.0
2024-10-14 12:50:00,75.87,75.93,75.78,75.89,18836.0,75.87,75.93,75.78,75.89,18836.0
2024-10-14 12:55:00,75.9,76.01,75.9,75.93,33351.0,75.9,76.01,75.9,75.93,33351.0
2024-10-14 13:00:00,75.92,75.96,75.85,75.9,17369.0,75.92,75.96,75.85,75.9,17369.0
2024-10-14 13:05:00,75.9,75.92,75.85,75.88,11146.0,75.9,75.92,75.85,75.88,11146.0
2024-10-14 13:10:00,75.88,75.97,75.88,75.92,26125.0,75.88,75.97,75.88,75.92,26125.0
2024-10-14 13:15:00,75.91,75.99,75.91,75.95,8653.0,75.91,75.99,75.91,75.95,8653.0
2024-10-14 13:20:00,75.93,75.98,75.93,75.94,8278.0,75.93,75.98,75.93,75.94,8278.0
2024-10-14 13:25:00,75.95,76.11,75.93,76.09,36960.0,75.95,76.11,75.93,76.09,36960.0
2024-10-14 13:30:00,76.1,76.19,76.08,76.12,12747.0,76.1,76.19,76.08,76.12,12747.0
2024-10-14 13:35:00,76.1,76.19,76.1,76.1,5393.0,76.1,76.19,76.1,76.1,5393.0
2024-10-14 13:40:00,76.13,76.2,76.12,76.2,4145.0,76.13,76.2,76.12,76.2,4145.0
2024-10-14 13:45:00,76.2,76.23,76.18,76.21,9842.0,76.2,76.23,76.18,76.21,9842.0
2024-10-14 13:50:00,76.22,76.25,76.17,76.17,4580.0,76.22,76.25,76.17,76.17,4580.0
2024-10-14 13:55:00,76.17,76.18,76.03,76.06,26844.0,76.17,76.18,76.03,76.06,26844.0
2024-10-14 14:00:00,76.06,76.11,75.97,76.02,14651.0,76.06,76.11,75.97,76.02,14651.0
2024-10-14 14:05:00,76.0,76.0,75.86,75.93,14135.0,76.0,76.0,75.86,75.93,14135.0
2024-10-14 14:10:00,75.91,76.0,75.89,76.0,7851.0,75.91,76.0,75.89,76.0,7851.0
2024-10-14 14:15:00,76.0,76.1,75.95,76.1,13608.0,76.0,76.1,75.95,76.1,13608.0
2024-10-14 14:20:00,76.09,76.09,76.0,76.04,10096.0,76.09,76.09,76.0,76.04,10096.0
2024-10-14 14:25:00,76.06,76.07,75.69,75.81,36661.0,76.06,76.07,75.69,75.81,36661.0
2024-10-14 14:30:00,75.82,75.91,75.79,75.87,6142.0,75.82,75.91,75.79,75.87,6142.0
2024-10-14 14:35:00,75.86,75.87,75.81,75.83,11120.0,75.86,75.87,75.81,75.83,11120.0
2024-10-14 14:40:00,75.83,75.92,75.83,75.92,4489.0,75.83,75.92,75.83,75.92,4489.0
2024-10-14 14:45:00,75.91,75.91,75.84,75.85,25253.0,75.91,75.91,75.84,75.85,25253.0
2024-10-14 14:50:00,75.86,75.9,75.85,75.89,5588.0,75.86,75.9,75.85,75.89,5588.0
2024-10-14 14:55:00,75.85,75.86,75.84,75.84,2053.0,75.85,75.86,75.84,75.84,2053.0
2024-10-14 15:00:00,75.83,75.84,75.79,75.81,6582.0,75.83,75.84,75.79,75.81,6582.0
2024-10-14 15:05:00,75.81,75.86,75.81,75.81,5507.0,75.81,75.86,75.81,75.81,5507.0
2024-10-14 15:10:00,75.81,75.82,75.77,75.79,5860.0,75.81,75.82,75.77,75.79,5860.0
2024-10-14 15:15:00,75.79,75.79,75.74,75.77,32867.0,75.79,75.79,75.74,75.77,32867.0
2024-10-14 15:20:00,75.76,75.77,75.73,75.77,45976.0,75.76,75.77,75.73,75.77,45976.0
2024-10-14 15:25:00,75.77,75.85,75.76,75.79,29650.0,75.77,75.85,75.76,75.79,29650.0
2024-10-14 15:30:00,75.78,75.79,75.76,75.78,66848.0,75.78,75.79,75.76,75.78,66848.0
2024-10-14 15:35:00,75.79,75.79,75.73,75.74,45802.0,75.79,75.79,75.73,75.74,45802.0
2024-10-14 15:40:00,75.74,75.8,75.73,75.8,51864.0,75.74,75.8,75.73,75.8,51864.0
2024-10-14 15:45:00,75.8,75.87,75.78,75.85,83281.0,75.8,75.87,75.78,75.85,83281.0
2024-10-14 15:50:00,75.87,75.92,75.84,75.9,160195.0,75.87,75.92,75.84,75.9,160195.0
2024-10-14 15:55:00,75.89,75.95,75.86,75.92,280627.0,75.89,75.95,75.86,75.92,280627.0
2024-10-15 09:30:00,72.33,72.33,71.95,72.06,276675.0,72.33,72.33,71.95,72.06,276675.0
2024-10-15 09:35:00,72.05,72.21,71.99,72.11,88038.0,72.05,72.21,71.99,72.11,88038.0
2024-10-15 09:40:00,72.12,72.12,71.91,71.94,80269.0,72.12,72.12,71.91,71.94,80269.0
2024-10-15 09:45:00,71.96,72.09,71.79,72.07,98442.0,71.96,72.09,71.79,72.07,98442.0
2024-10-15 09:50:00,72.09,72.31,72.0,72.17,45199.0,72.09,72.31,72.0,72.17,45199.0
2024-10-15 09:55:00,72.21,72.41,72.06,72.27,115566.0,72.21,72.41,72.06,72.27,115566.0
2024-10-15 10:00:00,72.26,72.57,72.25,72.49,62308.0,72.26,72.57,72.25,72.49,62308.0
2024-10-15 10:05:00,72.5,72.6,72.39,72.49,110459.0,72.5,72.6,72.39,72.49,110459.0
2024-10-15 10:10:00,72.52,72.56,72.39,72.4,34899.0,72.52,72.56,72.39,72.4,34899.0
2024-10-15 10:15:00,72.4,72.6,72.36,72.55,53203.0,72.4,72.6,72.36,72.55,53203.0
2024-10-15 10:20:00,72.53,72.55,72.18,72.22,79460.0,72.53,72.55,72.18,72.22,79460.0
2024-10-15 10:25:00,72.22,72.25,72.03,72.03,31696.0,72.22,72.25,72.03,72.03,31696.0
2024-10-15 10:30:00,72.05,72.09,71.95,72.05,30946.0,72.05,72.09,71.95,72.05,30946.0
2024-10-15 10:35:00,72.12,72.15,71.98,72.08,16516.0,72.12,72.15,71.98,72.08,16516.0
2024-10-15 10:40:00,72.05,72.1,71.91,72.0,18748.0,72.05,72.1,71.91,72.0,18748.0
2024-10-15 10:45:00,72.0,72.04,71.84,71.85,32501.0,72.0,72.04,71.84,71.85,32501.0
2024-10-15 10:50:00,71.86,72.14,71.85,72.11,63349.0,71.86,72.14,71.85,72.11,63349.0
2024-10-15 10:55:00,72.09,72.09,71.87,71.93,26657.0,72.09,72.09,71.87,71.93,26657.0
2024-10-15 11:00:00,71.93,72.12,71.89,72.09,20766.0,71.93,72.12,71.89,72.09,20766.0
2024-10-15 11:05:00,72.06,72.14,71.94,71.95,15332.0,72.06,72.14,71.94,71.95,15332.0
2024-10-15 11:10:00,71.93,71.95,71.88,71.91,19933.0,71.93,71.95,71.88,71.91,19933.0
2024-10-15 11:15:00,71.9,71.97,71.79,71.85,22171.0,71.9,71.97,71.79,71.85,22171.0
2024-10-15 11:20:00,71.85,72.08,71.81,71.94,32461.0,71.85,72.08,71.81,71.94,32461.0
2024-10-15 11:25:00,71.98,71.98,71.81,71.95,16746.0,71.98,71.98,71.81,71.95,16746.0
2024-10-15 11:30:00,71.91,72.21,71.91,72.16,29252.0,71.91,72.21,71.91,72.16,29252.0
2024-10-15 11:35:00,72.17,72.17,71.92,71.98,26563.0,72.17,72.17,71.92,71.98,26563.0
2024-10-15 11:40:00,72.01,72.08,71.96,72.02,12825.0,72.01,72.08,71.96,72.02,12825.0
2024-10-15 11:45:00,72.04,72.11,71.99,72.07,13984.0,72.04,72.11,71.99,72.07,13984.0
2024-10-15 11:50:00,72.08,72.11,71.87,71.91,15732.0,72.08,72.11,71.87,71.91,15732.0
2024-10-15 11:55:00,71.91,71.91,71.67,71.74,41962.0,71.91,71.91,71.67,71.74,41962.0
2024-10-15 12:00:00,71.76,71.86,71.72,71.82,27464.0,71.76,71.86,71.72,71.82,27464.0
2024-10-15 12:05:00,71.82,72.09,71.82,72.0,37266.0,71.82,72.09,71.82,72.0,37266.0
2024-10-15 12:10:00,72.01,72.04,71.96,71.98,2750.0,72.01,72.04,71.96,71.98,2750.0
2024-10-15 12:15:00,71.95,72.1,71.93,72.06,16821.0,71.95,72.1,71.93,72.06,16821.0
2024-10-15 12:20:00,72.06,72.11,72.05,72.1,15135.0,72.06,72.11,72.05,72.1,15135.0
2024-10-15 12:25:00,72.09,72.29,72.09,72.25,87164.0,72.09,72.29,72.09,72.25,87164.0
2024-10-15 12:30:00,72.27,72.5,72.26,72.4,41814.0,72.27,72.5,72.26,72.4,41814.0
2024-10-15 12:35:00,72.4,72.57,72.39,72.51,46342.0,72.4,72.57,72.39,72.51,46342.0
2024-10-15 12:40:00,72.51,72.57,72.34,72.36,42129.0,72.51,72.57,72.34,72.36,42129.0
2024-10-15 12:45:00,72.32,72.44,72.32,72.4,9631.0,72.32,72.44,72.32,72.4,9631.0
2024-10-15 12:50:00,72.42,72.48,72.36,72.44,12028.0,72.42,72.48,72.36,72.44,12028.0
2024-10-15 12:55:00,72.46,72.51,72.4,72.47,4207.0,72.46,72.51,72.4,72.47,4207.0
2024-10-15 13:00:00,72.43,72.46,72.33,72.4,8885.0,72.43,72.46,72.33,72.4,8885.0
2024-10-15 13:05:00,72.34,72.35,72.15,72.19,14816.0,72.34,72.35,72.15,72.19,14816.0
2024-10-15 13:10:00,72.18,72.23,72.11,72.12,10634.0,72.18,72.23,72.11,72.12,10634.0
2024-10-15 13:15:00,72.13,72.3,72.13,72.25,14439.0,72.13,72.3,72.13,72.25,14439.0
2024-10-15 13:20:00,72.25,72.42,72.23,72.4,45201.0,72.25,72.42,72.23,72.4,45201.0
2024-10-15 13:25:00,72.37,72.38,72.29,72.34,18767.0,72.37,72.38,72.29,72.34,18767.0
2024-10-15 13:30:00,72.35,72.35,72.26,72.29,4195.0,72.35,72.35,72.26,72.29,4195.0
2024-10-15 13:35:00,72.28,72.31,72.24,72.26,6205.0,72.28,72.31,72.24,72.26,6205.0
2024-10-15 13:40:00,72.25,72.29,72.18,72.25,11976.0,72.25,72.29,72.18,72.25,11976.0
2024-10-15 13:45:00,72.24,72.32,72.21,72.29,14709.0,72.24,72.32,72.21,72.29,14709.0
2024-10-15 13:50:00,72.26,72.28,72.22,72.25,5643.0,72.26,72.28,72.22,72.25,5643.0
2024-10-15 13:55:00,72.2,72.26,72.2,72.22,5694.0,72.2,72.26,72.2,72.22,5694.0
2024-10-15 14:00:00,72.22,72.3,72.22,72.3,10896.0,72.22,72.3,72.22,72.3,10896.0
2024-10-15 14:05:00,72.28,72.35,72.25,72.31,14014.0,72.28,72.35,72.25,72.31,14014.0
2024-10-15 14:10:00,72.31,72.31,72.18,72.2,14239.0,72.31,72.31,72.18,72.2,14239.0
2024-10-15 14:15:00,72.19,72.53,72.19,72.53,14799.0,72.19,72.53,72.19,72.53,14799.0
2024-10-15 14:20:00,72.51,72.56,72.49,72.52,15744.0,72.51,72.56,72.49,72.52,15744.0
2024-10-15 14:25:00,72.52,72.59,72.34,72.47,13631.0,72.52,72.59,72.34,72.47,13631.0
2024-10-15 14:30:00,72.47,72.66,72.45,72.64,48233.0,72.47,72.66,72.45,72.64,48233.0
2024-10-15 14:35:00,72.62,72.74,72.61,72.73,87270.0,72.62,72.74,72.61,72.73,87270.0
2024-10-15 14:40:00,72.71,72.88,72.69,72.84,25771.0,72.71,72.88,72.69,72.84,25771.0
2024-10-15 14:45:00,72.82,72.85,72.75,72.79,23109.0,72.82,72.85,72.75,72.79,23109.0
2024-10-15 14:50:00,72.77,72.82,72.74,72.81,14374.0,72.77,72.82,72.74,72.81,14374.0
2024-10-15 14:55:00,72.83,72.86,72.81,72.85,23211.0,72.83,72.86,72.81,72.85,23211.0
2024-10-15 15:00:00,72.84,72.9,72.83,72.87,13500.0,72.84,72.9,72.83,72.87,13500.0
2024-10-15 15:05:00,72.86,72.9,72.8,72.9,22796.0,72.86,72.9,72.8,72.9,22796.0
2024-10-15 15:10:00,72.9,72.95,72.89,72.89,23869.0,72.9,72.95,72.89,72.89,23869.0
2024-10-15 15:15:00,72.91,72.95,72.85,72.86,10471.0,72.91,72.95,72.85,72.86,10471.0
2024-10-15 15:20:00,72.85,72.95,72.84,72.95,19263.0,72.85,72.95,72.84,72.95,19263.0
2024-10-15 15:25:00,72.95,72.95,72.83,72.83,10071.0,72.95,72.95,72.83,72.83,10071.0
2024-10-15 15:30:00,72.83,72.88,72.81,72.81,30693.0,72.83,72.88,72.81,72.81,30693.0
2024-10-15 15:35:00,72.81,72.84,72.77,72.77,16454.0,72.81,72.84,72.77,72.77,16454.0
2024-10-15 15:40:00,72.76,72.84,72.75,72.83,14509.0,72.76,72.84,72.75,72.83,14509.0
2024-10-15 15:45:00,72.81,72.82,72.75,72.76,18648.0,72.81,72.82,72.75,72.76,18648.0
2024-10-15 15:50:00,72.77,72.83,72.75,72.81,131290.0,72.77,72.83,72.75,72.81,131290.0
2024-10-15 15:55:00,72.8,72.81,72.74,72.77,252463.0,72.8,72.81,72.74,72.77,252463.0
2024-10-16 09:30:00,72.38,72.58,72.38,72.48,38129.0,72.38,72.58,72.38,72.48,38129.0
2024-10-16 09:35:00,72.49,72.67,72.46,72.6,36492.0,72.49,72.67,72.46,72.6,36492.0
2024-10-16 09:40:00,72.62,72.62,72.32,72.36,41957.0,72.62,72.62,72.32,72.36,41957.0
2024-10-16 09:45:00,72.35,72.41,72.28,72.36,22496.0,72.35,72.41,72.28,72.36,22496.0
2024-10-16 09:50:00,72.34,72.34,72.16,72.19,41171.0,72.34,72.34,72.16,72.19,41171.0
2024-10-16 09:55:00,72.2,72.27,72.12,72.12,23400.0,72.2,72.27,72.12,72.12,23400.0
2024-10-16 10:00:00,72.17,72.28,72.16,72.23,15810.0,72.17,72.28,72.16,72.23,15810.0
2024-10-16 10:05:00,72.24,72.26,72.07,72.2,58233.0,72.24,72.26,72.07,72.2,58233.0
2024-10-16 10:10:00,72.23,72.31,72.2,72.28,12485.0,72.23,72.31,72.2,72.28,12485.0
2024-10-16 10:15:00,72.27,72.38,72.21,72.38,12171.0,72.27,72.38,72.21,72.38,12171.0
2024-10-16 10:20:00,72.37,72.38,72.29,72.38,25408.0,72.37,72.38,72.29,72.38,25408.0
2024-10-16 10:25:00,72.36,72.41,72.3,72.3,18624.0,72.36,72.41,72.3,72.3,18624.0
2024-10-16 10:30:00,72.32,72.52,72.32,72.37,14440.0,72.32,72.52,72.32,72.37,14440.0
2024-10-16 10:35:00,72.36,72.39,72.25,72.25,8259.0,72.36,72.39,72.25,72.25,8259.0
2024-10-16 10:40:00,72.26,72.26,72.08,72.14,25755.0,72.26,72.26,72.08,72.14,25755.0
2024-10-16 10:45:00,72.16,72.37,72.15,72.32,21404.0,72.16,72.37,72.15,72.32,21404.0
2024-10-16 10:50:00,72.31,72.32,72.2,72.2,38854.0,72.31,72.32,72.2,72.2,38854.0
2024-10-16 10:55:00,72.19,72.27,72.11,72.15,29260.0,72.19,72.27,72.11,72.15,29260.0
2024-10-16 11:00:00,72.15,72.15,71.81,71.88,56325.0,72.15,72.15,71.81,71.88,56325.0
2024-10-16 11:05:00,71.87,71.88,71.65,71.8,41333.0,71.87,71.88,71.65,71.8,41333.0
2024-10-16 11:10:00,71.81,71.9,71.69,71.7,22587.0,71.81,71.9,71.69,71.7,22587.0
2024-10-16 11:15:00,71.72,71.74,71.57,71.66,48630.0,71.72,71.74,71.57,71.66,48630.0
2024-10-16 11:20:00,71.66,71.85,71.52,71.81,40181.0,71.66,71.85,71.52,71.81,40181.0
2024-10-16 11:25:00,71.83,72.07,71.83,72.07,32648.0,71.83,72.07,71.83,72.07,32648.0
2024-10-16 11:30:00,72.05,72.1,71.82,71.82,40352.0,72.05,72.1,71.82,71.82,40352.0
2024-10-16 11:35:00,71.86,72.04,71.78,72.01,39263.0,71.86,72.04,71.78,72.01,39263.0
2024-10-16 11:40:00,71.96,72.01,71.91,71.92,3313.0,71.96,72.01,71.91,71.92,3313.0
2024-10-16 11:45:00,71.94,72.08,71.91,72.06,21466.0,71.94,72.08,71.91,72.06,21466.0
2024-10-16 11:50:00,72.04,72.15,72.04,72.09,23227.0,72.04,72.15,72.04,72.09,23227.0
2024-10-16 11:55:00,72.09,72.31,72.09,72.27,20286.0,72.09,72.31,72.09,72.27,20286.0
2024-10-16 12:00:00,72.29,72.35,72.21,72.22,35152.0,72.29,72.35,72.21,72.22,35152.0
2024-10-16 12:05:00,72.25,72.36,72.25,72.33,17444.0,72.25,72.36,72.25,72.33,17444.0
2024-10-16 12:10:00,72.34,72.42,72.31,72.4,13129.0,72.34,72.42,72.31,72.4,13129.0
2024-10-16 12:15:00,72.4,72.42,72.34,72.4,13406.0,72.4,72.42,72.34,72.4,13406.0
2024-10-16 12:20:00,72.42,72.42,72.33,72.35,9606.0,72.42,72.42,72.33,72.35,9606.0
2024-10-16 12:25:00,72.34,72.39,72.29,72.29,12422.0,72.34,72.39,72.29,72.29,12422.0
2024-10-16 12:30:00,72.3,72.4,72.24,72.36,19194.0,72.3,72.4,72.24,72.36,19194.0
2024-10-16 12:35:00,72.37,72.42,72.25,72.34,9973.0,72.37,72.42,72.25,72.34,9973.0
2024-10-16 12:40:00,72.33,72.39,72.28,72.3,15111.0,72.33,72.39,72.28,72.3,15111.0
2024-10-16 12:45:00,72.31,72.38,72.31,72.32,10492.0,72.31,72.38,72.31,72.32,10492.0
2024-10-16 12:50:00,72.32,72.34,72.14,72.17,17047.0,72.32,72.34,72.14,72.17,17047.0
2024-10-16 12:55:00,72.17,72.25,72.15,72.17,27434.0,72.17,72.25,72.15,72.17,27434.0
2024-10-16 13:00:00,72.17,72.24,72.17,72.23,6485.0,72.17,72.24,72.17,72.23,6485.0
2024-10-16 13:05:00,72.25,72.32,72.24,72.3,7726.0,72.25,72.32,72.24,72.3,7726.0
2024-10-16 13:10:00,72.3,72.46,72.28,72.45,17469.0,72.3,72.46,72.28,72.45,17469.0
2024-10-16 13:15:00,72.44,72.56,72.4,72.49,19402.0,72.44,72.56,72.4,72.49,19402.0
2024-10-16 13:20:00,72.46,72.49,72.44,72.48,6120.0,72.46,72.49,72.44,72.48,6120.0
2024-10-16 13:25:00,72.49,72.56,72.47,72.53,5480.0,72.49,72.56,72.47,72.53,5480.0
2024-10-16 13:30:00,72.5,72.51,72.43,72.45,9348.0,72.5,72.51,72.43,72.45,9348.0
2024-10-16 13:35:00,72.44,72.45,72.33,72.33,13085.0,72.44,72.45,72.33,72.33,13085.0
2024-10-16 13:40:00,72.36,72.36,72.3,72.36,5407.0,72.36,72.36,72.3,72.36,5407.0
2024-10-16 13:45:00,72.35,72.36,72.28,72.28,9644.0,72.35,72.36,72.28,72.28,9644.0
2024-10-16 13:50:00,72.28,72.3,72.23,72.23,3873.0,72.28,72.3,72.23,72.23,3873.0
2024-10-16 13:55:00,72.24,72.3,72.24,72.29,12850.0,72.24,72.3,72.24,72.29,12850.0
2024-10-16 14:00:00,72.28,72.31,72.26,72.29,9824.0,72.28,72.31,72.26,72.29,9824.0
2024-10-16 14:05:00,72.32,72.45,72.32,72.43,8062.0,72.32,72.45,72.32,72.43,8062.0
2024-10-16 14:10:00,72.39,72.4,72.29,72.32,8886.0,72.39,72.4,72.29,72.32,8886.0
2024-10-16 14:15:00,72.31,72.38,72.27,72.38,9668.0,72.31,72.38,72.27,72.38,9668.0
2024-10-16 14:20:00,72.36,72.42,72.28,72.32,19905.0,72.36,72.42,72.28,72.32,19905.0
2024-10-16 14:25:00,72.32,72.37,72.24,72.25,18425.0,72.32,72.37,72.24,72.25,18425.0
2024-10-16 14:30:00,72.24,72.27,72.15,72.18,6344.0,72.24,72.27,72.15,72.18,6344.0
2024-10-16 14:35:00,72.18,72.31,72.18,72.29,5933.0,72.18,72.31,72.18,72.29,5933.0
2024-10-16 14:40:00,72.28,72.31,72.27,72.29,5707.0,72.28,72.31,72.27,72.29,5707.0
2024-10-16 14:45:00,72.27,72.29,72.22,72.22,3160.0,72.27,72.29,72.22,72.22,3160.0
2024-10-16 14:50:00,72.22,72.24,72.2,72.24,15961.0,72.22,72.24,72.2,72.24,15961.0
2024-10-16 14:55:00,72.26,72.3,72.22,72.29,18996.0,72.26,72.3,72.22,72.29,18996.0
2024-10-16 15:00:00,72.28,72.28,72.24,72.25,11497.0,72.28,72.28,72.24,72.25,11497.0
2024-10-16 15:05:00,72.23,72.28,72.21,72.22,21916.0,72.23,72.28,72.21,72.22,21916.0
2024-10-16 15:10:00,72.23,72.27,72.2,72.23,12342.0,72.23,72.27,72.2,72.23,12342.0
2024-10-16 15:15:00,72.23,72.28,72.23,72.27,6769.0,72.23,72.28,72.23,72.27,6769.0
2024-10-16 15:20:00,72.26,72.28,72.24,72.27,11924.0,72.26,72.28,72.24,72.27,11924.0
2024-10-16 15:25:00,72.28,72.4,72.27,72.38,17542.0,72.28,72.4,72.27,72.38,17542.0
2024-10-16 15:30:00,72.37,72.42,72.37,72.42,12271.0,72.37,72.42,72.37,72.42,12271.0
2024-10-16 15:35:00,72.42,72.45,72.39,72.45,7346.0,72.42,72.45,72.39,72.45,7346.0
2024-10-16 15:40:00,72.44,72.47,72.42,72.43,25801.0,72.44,72.47,72.42,72.43,25801.0
2024-10-16 15:45:00,72.42,72.45,72.39,72.42,18909.0,72.42,72.45,72.39,72.42,18909.0
2024-10-16 15:50:00,72.42,72.43,72.35,72.37,32323.0,72.42,72.43,72.35,72.37,32323.0
2024-10-16 15:55:00,72.36,72.41,72.35,72.4,120085.0,72.36,72.41,72.35,72.4,120085.0
2024-10-17 09:30:00,72.05,72.2,72.01,72.2,20863.0,72.05,72.2,72.01,72.2,20863.0
2024-10-17 09:35:00,72.2,72.29,72.18,72.27,29406.0,72.2,72.29,72.18,72.27,29406.0
2024-10-17 09:40:00,72.29,72.36,72.18,72.35,36529.0,72.29,72.36,72.18,72.35,36529.0
2024-10-17 09:45:00,72.34,72.56,72.29,72.51,33206.0,72.34,72.56,72.29,72.51,33206.0
2024-10-17 09:50:00,72.55,72.72,72.54,72.65,43204.0,72.55,72.72,72.54,72.65,43204.0
2024-10-17 09:55:00,72.67,72.69,72.5,72.6,24848.0,72.67,72.69,72.5,72.6,24848.0
2024-10-17 10:00:00,72.6,72.69,72.52,72.67,15576.0,72.6,72.69,72.52,72.67,15576.0
2024-10-17 10:05:00,72.71,72.76,72.61,72.68,28494.0,72.71,72.76,72.61,72.68,28494.0
2024-10-17 10:10:00,72.69,72.79,72.62,72.67,32384.0,72.69,72.79,72.62,72.67,32384.0
2024-10-17 10:15:00,72.63,72.77,72.62,72.7,99140.0,72.63,72.77,72.62,72.7,99140.0
2024-10-17 10:20:00,72.71,72.74,72.62,72.71,22246.0,72.71,72.74,72.62,72.71,22246.0
2024-10-17 10:25:00,72.73,72.73,72.55,72.58,17409.0,72.73,72.73,72.55,72.58,17409.0
2024-10-17 10:30:00,72.56,72.59,72.49,72.57,11358.0,72.56,72.59,72.49,72.57,11358.0
2024-10-17 10:35:00,72.62,72.66,72.59,72.64,10454.0,72.62,72.66,72.59,72.64,10454.0
2024-10-17 10:40:00,72.63,72.79,72.62,72.64,21456.0,72.63,72.79,72.62,72.64,21456.0
2024-10-17 10:45:00,72.66,72.78,72.49,72.53,53518.0,72.66,72.78,72.49,72.53,53518.0
2024-10-17 10:50:00,72.51,72.57,72.47,72.5,4700.0,72.51,72.57,72.47,72.5,4700.0
2024-10-17 10:55:00,72.47,72.5,72.39,72.48,15085.0,72.47,72.5,72.39,72.48,15085.0
2024-10-17 11:00:00,72.45,72.84,72.33,72.68,94117.0,72.45,72.84,72.33,72.68,94117.0
2024-10-17 11:05:00,72.72,72.83,72.49,72.5,28642.0,72.72,72.83,72.49,72.5,28642.0
2024-10-17 11:10:00,72.49,72.57,72.22,72.28,37988.0,72.49,72.57,72.22,72.28,37988.0
2024-10-17 11:15:00,72.4,72.54,72.29,72.29,13866.0,72.4,72.54,72.29,72.29,13866.0
2024-10-17 11:20:00,72.29,72.29,72.12,72.22,62036.0,72.29,72.29,72.12,72.22,62036.0
2024-10-17 11:25:00,72.29,72.39,72.19,72.34,8561.0,72.29,72.39,72.19,72.34,8561.0
2024-10-17 11:30:00,72.34,72.42,72.33,72.34,20212.0,72.34,72.42,72.33,72.34,20212.0
2024-10-17 11:35:00,72.33,72.49,72.27,72.44,12272.0,72.33,72.49,72.27,72.44,12272.0
2024-10-17 11:40:00,72.41,72.41,72.25,72.25,14178.0,72.41,72.41,72.25,72.25,14178.0
2024-10-17 11:45:00,72.23,72.29,72.2,72.22,10718.0,72.23,72.29,72.2,72.22,10718.0
2024-10-17 11:50:00,72.21,72.23,72.12,72.23,32253.0,72.21,72.23,72.12,72.23,32253.0
2024-10-17 11:55:00,72.25,72.44,72.25,72.36,22033.0,72.25,72.44,72.25,72.36,22033.0
2024-10-17 12:00:00,72.35,72.49,72.35,72.39,30875.0,72.35,72.49,72.35,72.39,30875.0
2024-10-17 12:05:00,72.39,72.4,72.24,72.25,16313.0,72.39,72.4,72.24,72.25,16313.0
2024-10-17 12:10:00,72.24,72.31,72.14,72.14,14100.0,72.24,72.31,72.14,72.14,14100.0
2024-10-17 12:15:00,72.14,72.24,72.13,72.21,3874.0,72.14,72.24,72.13,72.21,3874.0
2024-10-17 12:20:00,72.22,72.24,72.16,72.19,7189.0,72.22,72.24,72.16,72.19,7189.0
2024-10-17 12:25:00,72.18,72.19,72.09,72.11,6605.0,72.18,72.19,72.09,72.11,6605.0
2024-10-17 12:30:00,72.11,72.13,72.03,72.09,21870.0,72.11,72.13,72.03,72.09,21870.0
2024-10-17 12:35:00,72.11,72.24,72.1,72.24,12225.0,72.11,72.24,72.1,72.24,12225.0
2024-10-17 12:40:00,72.22,72.22,72.13,72.13,13205.0,72.22,72.22,72.13,72.13,13205.0
2024-10-17 12:45:00,72.14,72.27,72.12,72.25,8287.0,72.14,72.27,72.12,72.25,8287.0
2024-10-17 12:50:00,72.25,72.25,72.13,72.13,13223.0,72.25,72.25,72.13,72.13,13223.0
2024-10-17 12:55:00,72.14,72.14,72.08,72.14,16581.0,72.14,72.14,72.08,72.14,16581.0
2024-10-17 13:00:00,72.14,72.17,72.05,72.06,18799.0,72.14,72.17,72.05,72.06,18799.0
2024-10-17 13:05:00,72.07,72.08,71.31,71.88,217814.0,72.07,72.08,71.31,71.88,217814.0
2024-10-17 13:10:00,71.93,72.17,71.85,71.98,31964.0,71.93,72.17,71.85,71.98,31964.0
2024-10-17 13:15:00,72.05,72.15,72.05,72.1,19637.0,72.05,72.15,72.05,72.1,19637.0
2024-10-17 13:20:00,72.13,72.17,71.99,71.99,13576.0,72.13,72.17,71.99,71.99,13576.0
2024-10-17 13:25:00,71.98,72.01,71.83,71.97,23244.0,71.98,72.01,71.83,71.97,23244.0
2024-10-17 13:30:00,71.95,72.07,71.86,71.86,16186.0,71.95,72.07,71.86,71.86,16186.0
2024-10-17 13:35:00,71.87,71.93,71.81,71.91,19969.0,71.87,71.93,71.81,71.91,19969.0
2024-10-17 13:40:00,71.89,71.9,71.83,71.89,17996.0,71.89,71.9,71.83,71.89,17996.0
2024-10-17 13:45:00,71.88,72.02,71.88,72.0,14276.0,71.88,72.02,71.88,72.0,14276.0
2024-10-17 13:50:00,72.01,72.12,71.95,72.12,18954.0,72.01,72.12,71.95,72.12,18954.0
2024-10-17 13:55:00,72.12,72.21,72.12,72.19,16116.0,72.12,72.21,72.12,72.19,16116.0
2024-10-17 14:00:00,72.23,72.32,72.19,72.31,23781.0,72.23,72.32,72.19,72.31,23781.0
2024-10-17 14:05:00,72.3,72.35,72.22,72.32,5712.0,72.3,72.35,72.22,72.32,5712.0
2024-10-17 14:10:00,72.3,72.45,72.29,72.44,16832.0,72.3,72.45,72.29,72.44,16832.0
2024-10-17 14:15:00,72.43,72.64,72.39,72.51,71488.0,72.43,72.64,72.39,72.51,71488.0
2024-10-17 14:20:00,72.52,72.64,72.52,72.54,34315.0,72.52,72.64,72.52,72.54,34315.0
2024-10-17 14:25:00,72.54,72.59,72.52,72.53,8554.0,72.54,72.59,72.52,72.53,8554.0
2024-10-17 14:30:00,72.5,72.52,72.43,72.48,57107.0,72.5,72.52,72.43,72.48,57107.0
2024-10-17 14:35:00,72.48,72.48,72.43,72.48,10492.0,72.48,72.48,72.43,72.48,10492.0
2024-10-17 14:40:00,72.47,72.48,72.39,72.42,14173.0,72.47,72.48,72.39,72.42,14173.0
2024-10-17 14:45:00,72.41,72.44,72.39,72.44,6967.0,72.41,72.44,72.39,72.44,6967.0
2024-10-17 14:50:00,72.45,72.53,72.45,72.5,26400.0,72.45,72.53,72.45,72.5,26400.0
2024-10-17 14:55:00,72.49,72.51,72.46,72.49,2616.0,72.49,72.51,72.46,72.49,2616.0
2024-10-17 15:00:00,72.46,72.48,72.44,72.48,9209.0,72.46,72.48,72.44,72.48,9209.0
2024-10-17 15:05:00,72.48,72.52,72.47,72.51,12769.0,72.48,72.52,72.47,72.51,12769.0
2024-10-17 15:10:00,72.5,72.6,72.5,72.6,23158.0,72.5,72.6,72.5,72.6,23158.0
2024-10-17 15:15:00,72.6,72.67,72.59,72.65,16949.0,72.6,72.67,72.59,72.65,16949.0
2024-10-17 15:20:00,72.66,72.68,72.64,72.67,16626.0,72.66,72.68,72.64,72.67,16626.0
2024-10-17 15:25:00,72.68,72.69,72.59,72.59,13954.0,72.68,72.69,72.59,72.59,13954.0
2024-10-17 15:30:00,72.59,72.63,72.59,72.62,11225.0,72.59,72.63,72.59,72.62,11225.0
2024-10-17 15:35:00,72.61,72.62,72.56,72.62,12517.0,72.61,72.62,72.56,72.62,12517.0
2024-10-17 15:40:00,72.62,72.67,72.61,72.66,21526.0,72.62,72.67,72.61,72.66,21526.0
2024-10-17 15:45:00,72.66,72.67,72.6,72.62,22906.0,72.66,72.67,72.6,72.62,22906.0
2024-10-17 15:50:00,72.62,72.64,72.58,72.64,39794.0,72.62,72.64,72.58,72.64,39794.0
2024-10-17 15:55:00,72.63,72.63,72.6,72.6,145237.0,72.63,72.63,72.6,72.6,145237.0
2024-10-18 09:30:00,71.74,71.84,71.43,71.49,46687.0,71.74,71.84,71.43,71.49,46687.0
2024-10-18 09:35:00,71.49,71.59,71.42,71.48,39884.0,71.49,71.59,71.42,71.48,39884.0
2024-10-18 09:40:00,71.48,71.72,71.42,71.5,64855.0,71.48,71.72,71.42,71.5,64855.0
2024-10-18 09:45:00,71.5,71.72,71.45,71.64,31884.0,71.5,71.72,71.45,71.64,31884.0
2024-10-18 09:50:00,71.6,71.75,71.57,71.61,23045.0,71.6,71.75,71.57,71.61,23045.0
2024-10-18 09:55:00,71.63,71.7,71.52,71.54,28725.0,71.63,71.7,71.52,71.54,28725.0
2024-10-18 10:00:00,71.53,71.62,71.41,71.47,32935.0,71.53,71.62,71.41,71.47,32935.0
2024-10-18 10:05:00,71.48,71.6,71.42,71.44,28045.0,71.48,71.6,71.42,71.44,28045.0
2024-10-18 10:10:00,71.44,71.56,70.94,71.05,206118.0,71.44,71.56,70.94,71.05,206118.0
2024-10-18 10:15:00,71.04,71.16,70.91,71.0,39528.0,71.04,71.16,70.91,71.0,39528.0
2024-10-18 10:20:00,70.99,70.99,70.74,70.78,94095.0,70.99,70.99,70.74,70.78,94095.0
2024-10-18 10:25:00,70.78,70.97,70.74,70.85,114810.0,70.78,70.97,70.74,70.85,114810.0
2024-10-18 10:30:00,70.87,71.13,70.82,71.02,83494.0,70.87,71.13,70.82,71.02,83494.0
2024-10-18 10:35:00,71.01,71.27,70.95,71.0,42968.0,71.01,71.27,70.95,71.0,42968.0
2024-10-18 10:40:00,71.02,71.08,70.88,70.9,31197.0,71.02,71.08,70.88,70.9,31197.0
2024-10-18 10:45:00,70.92,71.17,70.92,71.1,36758.0,70.92,71.17,70.92,71.1,36758.0
2024-10-18 10:50:00,71.09,71.15,70.95,70.97,46125.0,71.09,71.15,70.95,70.97,46125.0
2024-10-18 10:55:00,70.98,71.08,70.91,71.02,36032.0,70.98,71.08,70.91,71.02,36032.0
2024-10-18 11:00:00,71.0,71.0,70.8,70.84,66621.0,71.0,71.0,70.8,70.84,66621.0
2024-10-18 11:05:00,70.84,70.88,70.7,70.82,139384.0,70.84,70.88,70.7,70.82,139384.0
2024-10-18 11:10:00,70.8,70.91,70.62,70.65,86070.0,70.8,70.91,70.62,70.65,86070.0
2024-10-18 11:15:00,70.68,70.78,70.65,70.72,41646.0,70.68,70.78,70.65,70.72,41646.0
2024-10-18 11:20:00,70.71,70.77,70.6,70.61,39686.0,70.71,70.77,70.6,70.61,39686.0
2024-10-18 11:25:00,70.61,70.81,70.57,70.69,46431.0,70.61,70.81,70.57,70.69,46431.0
2024-10-18 11:30:00,70.68,70.95,70.68,70.75,47570.0,70.68,70.95,70.68,70.75,47570.0
2024-10-18 11:35:00,70.75,70.88,70.65,70.84,35102.0,70.75,70.88,70.65,70.84,35102.0
2024-10-18 11:40:00,70.83,70.92,70.8,70.86,18262.0,70.83,70.92,70.8,70.86,18262.0
2024-10-18 11:45:00,70.83,71.12,70.79,71.05,44557.0,70.83,71.12,70.79,71.05,44557.0
2024-10-18 11:50:00,71.04,71.04,70.9,70.94,20368.0,71.04,71.04,70.9,70.94,20368.0
2024-10-18 11:55:00,70.92,71.06,70.92,71.0,18044.0,70.92,71.06,70.92,71.0,18044.0
2024-10-18 12:00:00,71.01,71.21,70.98,71.19,32471.0,71.01,71.21,70.98,71.19,32471.0
2024-10-18 12:05:00,71.2,71.42,71.19,71.36,64173.0,71.2,71.42,71.19,71.36,64173.0
2024-10-18 12:10:00,71.36,71.7,71.32,71.7,96415.0,71.36,71.7,71.32,71.7,96415.0
2024-10-18 12:15:00,71.69,71.73,71.56,71.67,50469.0,71.69,71.73,71.56,71.67,50469.0
2024-10-18 12:20:00,71.67,71.87,71.67,71.85,105972.0,71.67,71.87,71.67,71.85,105972.0
2024-10-18 12:25:00,71.86,71.92,71.76,71.78,42461.0,71.86,71.92,71.76,71.78,42461.0
2024-10-18 12:30:00,71.79,71.79,71.47,71.58,72819.0,71.79,71.79,71.47,71.58,72819.0
2024-10-18 12:35:00,71.59,71.69,71.51,71.51,25312.0,71.59,71.69,71.51,71.51,25312.0
2024-10-18 12:40:00,71.52,71.58,71.49,71.51,16317.0,71.52,71.58,71.49,71.51,16317.0
2024-10-18 12:45:00,71.52,71.58,71.41,71.44,61253.0,71.52,71.58,71.41,71.44,61253.0
2024-10-18 12:50:00,71.44,71.55,71.35,71.55,27778.0,71.44,71.55,71.35,71.55,27778.0
2024-10-18 12:55:00,71.55,71.61,71.5,71.53,68439.0,71.55,71.61,71.5,71.53,68439.0
2024-10-18 13:00:00,71.54,71.64,71.5,71.62,21393.0,71.54,71.64,71.5,71.62,21393.0
2024-10-18 13:05:00,71.61,71.64,71.55,71.63,17567.0,71.61,71.64,71.55,71.63,17567.0
2024-10-18 13:10:00,71.64,71.71,71.59,71.67,60599.0,71.64,71.71,71.59,71.67,60599.0
2024-10-18 13:15:00,71.66,71.81,71.66,71.75,26936.0,71.66,71.81,71.66,71.75,26936.0
2024-10-18 13:20:00,71.73,71.74,71.64,71.64,10483.0,71.73,71.74,71.64,71.64,10483.0
2024-10-18 13:25:00,71.64,71.67,71.53,71.56,12273.0,71.64,71.67,71.53,71.56,12273.0
2024-10-18 13:30:00,71.57,71.61,71.46,71.49,20960.0,71.57,71.61,71.46,71.49,20960.0
2024-10-18 13:35:00,71.49,71.58,71.46,71.56,15471.0,71.49,71.58,71.46,71.56,15471.0
2024-10-18 13:40:00,71.53,71.62,71.51,71.57,10503.0,71.53,71.62,71.51,71.57,10503.0
2024-10-18 13:45:00,71.55,71.71,71.53,71.69,12211.0,71.55,71.71,71.53,71.69,12211.0
2024-10-18 13:50:00,71.67,71.74,71.62,71.69,11420.0,71.67,71.74,71.62,71.69,11420.0
2024-10-18 13:55:00,71.67,71.67,71.55,71.6,8106.0,71.67,71.67,71.55,71.6,8106.0
2024-10-18 14:00:00,71.61,71.61,71.41,71.43,47543.0,71.61,71.61,71.41,71.43,47543.0
2024-10-18 14:05:00,71.43,71.43,71.35,71.41,46653.0,71.43,71.43,71.35,71.41,46653.0
2024-10-18 14:10:00,71.39,71.44,71.28,71.43,21796.0,71.39,71.44,71.28,71.43,21796.0
2024-10-18 14:15:00,71.43,71.48,71.34,71.34,13688.0,71.43,71.48,71.34,71.34,13688.0
2024-10-18 14:20:00,71.34,71.37,71.15,71.15,46268.0,71.34,71.37,71.15,71.15,46268.0
2024-10-18 14:25:00,71.16,71.26,71.06,71.07,54657.0,71.16,71.26,71.06,71.07,54657.0
2024-10-18 14:30:00,71.08,71.13,71.02,71.1,18302.0,71.08,71.13,71.02,71.1,18302.0
2024-10-18 14:35:00,71.09,71.11,71.06,71.09,11697.0,71.09,71.11,71.06,71.09,11697.0
2024-10-18 14:40:00,71.09,71.12,71.08,71.1,14190.0,71.09,71.12,71.08,71.1,14190.0
2024-10-18 14:45:00,71.09,71.21,71.09,71.2,19853.0,71.09,71.21,71.09,71.2,19853.0
2024-10-18 14:50:00,71.19,71.2,71.12,71.19,30083.0,71.19,71.2,71.12,71.19,30083.0
2024-10-18 14:55:00,71.2,71.2,71.14,71.14,29581.0,71.2,71.2,71.14,71.14,29581.0
2024-10-18 15:00:00,71.13,71.2,71.13,71.15,20072.0,71.13,71.2,71.13,71.15,20072.0
2024-10-18 15:05:00,71.14,71.16,71.12,71.14,16085.0,71.14,71.16,71.12,71.14,16085.0
2024-10-18 15:10:00,71.15,71.17,71.09,71.16,32788.0,71.15,71.17,71.09,71.16,32788.0
2024-10-18 15:15:00,71.17,71.17,71.14,71.17,13298.0,71.17,71.17,71.14,71.17,13298.0
2024-10-18 15:20:00,71.17,71.29,71.15,71.28,22129.0,71.17,71.29,71.15,71.28,22129.0
2024-10-18 15:25:00,71.29,71.32,71.25,71.27,29568.0,71.29,71.32,71.25,71.27,29568.0
2024-10-18 15:30:00,71.27,71.35,71.27,71.33,17446.0,71.27,71.35,71.27,71.33,17446.0
2024-10-18 15:35:00,71.34,71.4,71.33,71.35,22238.0,71.34,71.4,71.33,71.35,22238.0
2024-10-18 15:40:00,71.35,71.37,71.33,71.34,17675.0,71.35,71.37,71.33,71.34,17675.0
2024-10-18 15:45:00,71.34,71.4,71.29,71.39,38017.0,71.34,71.4,71.29,71.39,38017.0
2024-10-18 15:50:00,71.39,71.42,71.35,71.39,25382.0,71.39,71.42,71.35,71.39,25382.0
2024-10-18 15:55:00,71.38,71.42,71.36,71.36,125363.0,71.38,71.42,71.36,71.36,125363.0
2024-10-21 09:30:00,72.4,72.59,72.36,72.5,64709.0,72.4,72.59,72.36,72.5,64709.0
2024-10-21 09:35:00,72.52,72.56,72.37,72.45,52182.0,72.52,72.56,72.37,72.45,52182.0
2024-10-21 09:40:00,72.43,72.76,72.4,72.76,44702.0,72.43,72.76,72.4,72.76,44702.0
2024-10-21 09:45:00,72.77,72.78,72.48,72.48,55545.0,72.77,72.78,72.48,72.48,55545.0
2024-10-21 09:50:00,72.49,72.65,72.44,72.52,27766.0,72.49,72.65,72.44,72.52,27766.0
2024-10-21 09:55:00,72.5,72.52,72.39,72.41,18322.0,72.5,72.52,72.39,72.41,18322.0
2024-10-21 10:00:00,72.43,72.43,72.17,72.21,28874.0,72.43,72.43,72.17,72.21,28874.0
2024-10-21 10:05:00,72.25,72.29,72.06,72.16,22092.0,72.25,72.29,72.06,72.16,22092.0
2024-10-21 10:10:00,72.18,72.22,72.15,72.21,9798.0,72.18,72.22,72.15,72.21,9798.0
2024-10-21 10:15:00,72.18,72.29,72.05,72.05,19802.0,72.18,72.29,72.05,72.05,19802.0
2024-10-21 10:20:00,72.09,72.14,72.04,72.07,6629.0,72.09,72.14,72.04,72.07,6629.0
2024-10-21 10:25:00,72.08,72.08,71.89,71.96,46837.0,72.08,72.08,71.89,71.96,46837.0
2024-10-21 10:30:00,71.99,72.1,71.94,72.1,24684.0,71.99,72.1,71.94,72.1,24684.0
2024-10-21 10:35:00,72.14,72.18,72.01,72.08,38029.0,72.14,72.18,72.01,72.08,38029.0
2024-10-21 10:40:00,72.07,72.2,72.07,72.13,10201.0,72.07,72.2,72.07,72.13,10201.0
2024-10-21 10:45:00,72.12,72.12,71.94,71.99,40452.0,72.12,72.12,71.94,71.99,40452.0
2024-10-21 10:50:00,72.01,72.04,71.81,71.91,14356.0,72.01,72.04,71.81,71.91,14356.0
2024-10-21 10:55:00,71.92,71.98,71.88,71.89,11894.0,71.92,71.98,71.88,71.89,11894.0
2024-10-21 11:00:00,71.87,71.88,71.79,71.88,13797.0,71.87,71.88,71.79,71.88,13797.0
2024-10-21 11:05:00,71.89,71.89,71.8,71.87,6565.0,71.89,71.89,71.8,71.87,6565.0
2024-10-21 11:10:00,71.85,71.9,71.71,71.89,13287.0,71.85,71.9,71.71,71.89,13287.0
2024-10-21 11:15:00,71.89,72.06,71.84,72.0,28478.0,71.89,72.06,71.84,72.0,28478.0
2024-10-21 11:20:00,72.01,72.07,71.81,71.97,23806.0,72.01,72.07,71.81,71.97,23806.0
2024-10-21 11:25:00,71.99,72.02,71.92,71.93,26785.0,71.99,72.02,71.92,71.93,26785.0
2024-10-21 11:30:00,71.96,72.26,71.96,72.23,29630.0,71.96,72.26,71.96,72.23,29630.0
2024-10-21 11:35:00,72.21,72.22,72.04,72.1,28218.0,72.21,72.22,72.04,72.1,28218.0
2024-10-21 11:40:00,72.11,72.13,71.98,72.06,17296.0,72.11,72.13,71.98,72.06,17296.0
2024-10-21 11:45:00,72.08,72.22,72.07,72.15,9290.0,72.08,72.22,72.07,72.15,9290.0
2024-10-21 11:50:00,72.15,72.33,72.14,72.32,15550.0,72.15,72.33,72.14,72.32,15550.0
2024-10-21 11:55:00,72.31,72.38,72.31,72.37,13251.0,72.31,72.38,72.31,72.37,13251.0
2024-10-21 12:00:00,72.4,72.48,72.37,72.45,15573.0,72.4,72.48,72.37,72.45,15573.0
2024-10-21 12:05:00,72.48,72.56,72.41,72.42,106989.0,72.48,72.56,72.41,72.42,106989.0
2024-10-21 12:10:00,72.43,72.45,72.31,72.43,25326.0,72.43,72.45,72.31,72.43,25326.0
2024-10-21 12:15:00,72.44,72.45,72.38,72.41,4356.0,72.44,72.45,72.38,72.41,4356.0
2024-10-21 12:20:00,72.42,72.49,72.42,72.45,12839.0,72.42,72.49,72.42,72.45,12839.0
2024-10-21 12:25:00,72.45,72.54,72.43,72.54,17946.0,72.45,72.54,72.43,72.54,17946.0
2024-10-21 12:30:00,72.54,72.54,72.44,72.5,5669.0,72.54,72.54,72.44,72.5,5669.0
2024-10-21 12:35:00,72.51,72.51,72.38,72.42,16950.0,72.51,72.51,72.38,72.42,16950.0
2024-10-21 12:40:00,72.42,72.49,72.4,72.43,7384.0,72.42,72.49,72.4,72.43,7384.0
2024-10-21 12:45:00,72.41,72.52,72.41,72.46,12582.0,72.41,72.52,72.41,72.46,12582.0
2024-10-21 12:50:00,72.46,72.5,72.42,72.43,14690.0,72.46,72.5,72.42,72.43,14690.0
2024-10-21 12:55:00,72.44,72.48,72.42,72.48,8217.0,72.44,72.48,72.42,72.48,8217.0
2024-10-21 13:00:00,72.47,72.56,72.47,72.49,33599.0,72.47,72.56,72.47,72.49,33599.0
2024-10-21 13:05:00,72.5,72.6,72.5,72.59,32937.0,72.5,72.6,72.5,72.59,32937.0
2024-10-21 13:10:00,72.59,72.82,72.57,72.67,235502.0,72.59,72.82,72.57,72.67,235502.0
2024-10-21 13:15:00,72.67,72.69,72.63,72.67,131563.0,72.67,72.69,72.63,72.67,131563.0
2024-10-21 13:20:00,72.66,72.68,72.61,72.65,55785.0,72.66,72.68,72.61,72.65,55785.0
2024-10-21 13:25:00,72.65,72.77,72.61,72.75,14958.0,72.65,72.77,72.61,72.75,14958.0
2024-10-21 13:30:00,72.75,72.83,72.75,72.8,20319.0,72.75,72.83,72.75,72.8,20319.0
2024-10-21 13:35:00,72.8,72.86,72.8,72.82,16499.0,72.8,72.86,72.8,72.82,16499.0
2024-10-21 13:40:00,72.81,72.88,72.81,72.85,10228.0,72.81,72.88,72.81,72.85,10228.0
2024-10-21 13:45:00,72.8,72.8,72.75,72.8,12881.0,72.8,72.8,72.75,72.8,12881.0
2024-10-21 13:50:00,72.79,72.82,72.7,72.74,27905.0,72.79,72.82,72.7,72.74,27905.0
2024-10-21 13:55:00,72.74,72.78,72.71,72.73,41980.0,72.74,72.78,72.71,72.73,41980.0
2024-10-21 14:00:00,72.68,72.74,72.59,72.59,17094.0,72.68,72.74,72.59,72.59,17094.0
2024-10-21 14:05:00,72.57,72.59,72.42,72.47,22091.0,72.57,72.59,72.42,72.47,22091.0
2024-10-21 14:10:00,72.48,72.48,72.33,72.41,20063.0,72.48,72.48,72.33,72.41,20063.0
2024-10-21 14:15:00,72.4,72.42,72.39,72.41,4663.0,72.4,72.42,72.39,72.41,4663.0
2024-10-21 14:20:00,72.41,72.6,72.41,72.56,30519.0,72.41,72.6,72.41,72.56,30519.0
2024-10-21 14:25:00,72.55,72.58,72.44,72.53,35753.0,72.55,72.58,72.44,72.53,35753.0
2024-10-21 14:30:00,72.51,72.6,72.49,72.6,8397.0,72.51,72.6,72.49,72.6,8397.0
2024-10-21 14:35:00,72.59,72.62,72.57,72.58,8619.0,72.59,72.62,72.57,72.58,8619.0
2024-10-21 14:40:00,72.56,72.6,72.54,72.58,11412.0,72.56,72.6,72.54,72.58,11412.0
2024-10-21 14:45:00,72.57,72.65,72.57,72.64,5199.0,72.57,72.65,72.57,72.64,5199.0
2024-10-21 14:50:00,72.63,72.64,72.6,72.62,8181.0,72.63,72.64,72.6,72.62,8181.0
2024-10-21 14:55:00,72.63,72.63,72.53,72.54,16096.0,72.63,72.63,72.53,72.54,16096.0
2024-10-21 15:00:00,72.53,72.56,72.5,72.56,10016.0,72.53,72.56,72.5,72.56,10016.0
2024-10-21 15:05:00,72.57,72.57,72.52,72.54,3026.0,72.57,72.57,72.52,72.54,3026.0
2024-10-21 15:10:00,72.54,72.54,72.52,72.53,4265.0,72.54,72.54,72.52,72.53,4265.0
2024-10-21 15:15:00,72.54,72.55,72.52,72.53,10244.0,72.54,72.55,72.52,72.53,10244.0
2024-10-21 15:20:00,72.53,72.54,72.49,72.5,7152.0,72.53,72.54,72.49,72.5,7152.0
2024-10-21 15:25:00,72.51,72.52,72.51,72.51,1000.0,72.51,72.52,72.51,72.51,1000.0
2024-10-21 15:30:00,72.5,72.5,72.46,72.48,4908.0,72.5,72.5,72.46,72.48,4908.0
2024-10-21 15:35:00,72.48,72.48,72.45,72.46,2244.0,72.48,72.48,72.45,72.46,2244.0
2024-10-21 15:40:00,72.46,72.47,72.43,72.47,8245.0,72.46,72.47,72.43,72.47,8245.0
2024-10-21 15:45:00,72.47,72.48,72.45,72.48,10968.0,72.47,72.48,72.45,72.48,10968.0
2024-10-21 15:50:00,72.48,72.49,72.4,72.44,20421.0,72.48,72.49,72.4,72.44,20421.0
2024-10-21 15:55:00,72.43,72.44,72.26,72.28,196936.0,72.43,72.44,72.26,72.28,196936.0
2024-10-22 09:30:00,73.19,73.41,73.16,73.34,34832.0,73.19,73.41,73.16,73.34,34832.0
2024-10-22 09:35:00,73.35,73.37,73.05,73.08,27337.0,73.35,73.37,73.05,73.08,27337.0
2024-10-22 09:40:00,73.08,73.14,73.02,73.12,42913.0,73.08,73.14,73.02,73.12,42913.0
2024-10-22 09:45:00,73.13,73.13,72.99,73.05,70169.0,73.13,73.13,72.99,73.05,70169.0
2024-10-22 09:50:00,73.06,73.43,73.0,73.42,177361.0,73.06,73.43,73.0,73.42,177361.0
2024-10-22 09:55:00,73.44,74.32,73.44,73.73,344007.0,73.44,74.32,73.44,73.73,344007.0
2024-10-22 10:00:00,73.72,74.14,73.69,74.0,98923.0,73.72,74.14,73.69,74.0,98923.0
2024-10-22 10:05:00,74.02,74.05,73.73,73.86,62038.0,74.02,74.05,73.73,73.86,62038.0
2024-10-22 10:10:00,73.91,74.09,73.77,73.78,35098.0,73.91,74.09,73.77,73.78,35098.0
2024-10-22 10:15:00,73.77,73.88,73.67,73.83,29272.0,73.77,73.88,73.67,73.83,29272.0
2024-10-22 10:20:00,73.82,73.89,73.53,73.53,46062.0,73.82,73.89,73.53,73.53,46062.0
2024-10-22 10:25:00,73.53,73.57,73.31,73.43,46119.0,73.53,73.57,73.31,73.43,46119.0
2024-10-22 10:30:00,73.47,73.52,73.36,73.5,30386.0,73.47,73.52,73.36,73.5,30386.0
2024-10-22 10:35:00,73.47,73.65,73.47,73.61,21789.0,73.47,73.65,73.47,73.61,21789.0
2024-10-22 10:40:00,73.64,73.8,73.64,73.68,34611.0,73.64,73.8,73.64,73.68,34611.0
2024-10-22 10:45:00,73.73,73.78,73.66,73.71,27794.0,73.73,73.78,73.66,73.71,27794.0
2024-10-22 10:50:00,73.76,73.9,73.76,73.88,42203.0,73.76,73.9,73.76,73.88,42203.0
2024-10-22 10:55:00,73.9,74.0,73.85,73.85,20975.0,73.9,74.0,73.85,73.85,20975.0
2024-10-22 11:00:00,73.86,73.88,73.77,73.86,28632.0,73.86,73.88,73.77,73.86,28632.0
2024-10-22 11:05:00,73.88,73.89,73.76,73.85,9000.0,73.88,73.89,73.76,73.85,9000.0
2024-10-22 11:10:00,73.86,74.1,73.83,74.07,42458.0,73.86,74.1,73.83,74.07,42458.0
2024-10-22 11:15:00,74.06,74.17,74.04,74.07,19687.0,74.06,74.17,74.04,74.07,19687.0
2024-10-22 11:20:00,74.07,74.18,74.05,74.15,43174.0,74.07,74.18,74.05,74.15,43174.0
2024-10-22 11:25:00,74.16,74.37,74.16,74.31,61873.0,74.16,74.37,74.16,74.31,61873.0
2024-10-22 11:30:00,74.3,74.39,74.19,74.23,27384.0,74.3,74.39,74.19,74.23,27384.0
2024-10-22 11:35:00,74.28,74.35,74.21,74.24,14721.0,74.28,74.35,74.21,74.24,14721.0
2024-10-22 11:40:00,74.26,74.28,74.22,74.27,62546.0,74.26,74.28,74.22,74.27,62546.0
2024-10-22 11:45:00,74.28,74.4,74.24,74.27,31166.0,74.28,74.4,74.24,74.27,31166.0
2024-10-22 11:50:00,74.36,74.37,74.21,74.21,19707.0,74.36,74.37,74.21,74.21,19707.0
2024-10-22 11:55:00,74.25,74.35,74.18,74.34,23160.0,74.25,74.35,74.18,74.34,23160.0
2024-10-22 12:00:00,74.34,74.49,74.29,74.48,64332.0,74.34,74.49,74.29,74.48,64332.0
2024-10-22 12:05:00,74.48,74.65,74.44,74.63,48511.0,74.48,74.65,74.44,74.63,48511.0
2024-10-22 12:10:00,74.63,74.64,74.47,74.48,117799.0,74.63,74.64,74.47,74.48,117799.0
2024-10-22 12:15:00,74.48,74.54,74.42,74.51,50579.0,74.48,74.54,74.42,74.51,50579.0
2024-10-22 12:20:00,74.52,74.57,74.47,74.5,30481.0,74.52,74.57,74.47,74.5,30481.0
2024-10-22 12:25:00,74.51,74.51,74.43,74.5,17934.0,74.51,74.51,74.43,74.5,17934.0
2024-10-22 12:30:00,74.5,74.5,74.42,74.48,12038.0,74.5,74.5,74.42,74.48,12038.0
2024-10-22 12:35:00,74.48,74.48,74.4,74.42,13274.0,74.48,74.48,74.4,74.42,13274.0
2024-10-22 12:40:00,74.47,74.49,74.42,74.47,9851.0,74.47,74.49,74.42,74.47,9851.0
2024-10-22 12:45:00,74.48,74.53,74.3,74.44,30801.0,74.48,74.53,74.3,74.44,30801.0
2024-10-22 12:50:00,74.44,74.44,74.35,74.38,8453.0,74.44,74.44,74.35,74.38,8453.0
2024-10-22 12:55:00,74.39,74.39,74.27,74.29,48556.0,74.39,74.39,74.27,74.29,48556.0
2024-10-22 13:00:00,74.31,74.31,74.26,74.3,40094.0,74.31,74.31,74.26,74.3,40094.0
2024-10-22 13:05:00,74.31,74.35,74.27,74.29,13260.0,74.31,74.35,74.27,74.29,13260.0
2024-10-22 13:10:00,74.31,74.34,74.24,74.32,10955.0,74.31,74.34,74.24,74.32,10955.0
2024-10-22 13:15:00,74.32,74.35,74.27,74.33,10620.0,74.32,74.35,74.27,74.33,10620.0
2024-10-22 13:20:00,74.35,74.39,74.33,74.35,8376.0,74.35,74.39,74.33,74.35,8376.0
2024-10-22 13:25:00,74.33,74.33,74.2,74.23,9705.0,74.33,74.33,74.2,74.23,9705.0
2024-10-22 13:30:00,74.23,74.29,74.23,74.26,7520.0,74.23,74.29,74.23,74.26,7520.0
2024-10-22 13:35:00,74.27,74.27,74.13,74.18,22708.0,74.27,74.27,74.13,74.18,22708.0
2024-10-22 13:40:00,74.18,74.2,74.1,74.12,12785.0,74.18,74.2,74.1,74.12,12785.0
2024-10-22 13:45:00,74.13,74.19,74.1,74.19,11644.0,74.13,74.19,74.1,74.19,11644.0
2024-10-22 13:50:00,74.16,74.16,74.1,74.13,8931.0,74.16,74.16,74.1,74.13,8931.0
2024-10-22 13:55:00,74.11,74.15,74.09,74.13,7683.0,74.11,74.15,74.09,74.13,7683.0
2024-10-22 14:00:00,74.11,74.14,74.06,74.07,10679.0,74.11,74.14,74.06,74.07,10679.0
2024-10-22 14:05:00,74.06,74.2,74.03,74.18,13803.0,74.06,74.2,74.03,74.18,13803.0
2024-10-22 14:10:00,74.16,74.17,74.12,74.12,32074.0,74.16,74.17,74.12,74.12,32074.0
2024-10-22 14:15:00,74.14,74.21,74.02,74.21,20004.0,74.14,74.21,74.02,74.21,20004.0
2024-10-22 14:20:00,74.2,74.3,74.16,74.28,20111.0,74.2,74.3,74.16,74.28,20111.0
2024-10-22 14:25:00,74.29,74.33,74.24,74.28,17548.0,74.29,74.33,74.24,74.28,17548.0
2024-10-22 14:30:00,74.28,74.32,74.21,74.29,10907.0,74.28,74.32,74.21,74.29,10907.0
2024-10-22 14:35:00,74.29,74.3,74.21,74.22,3930.0,74.29,74.3,74.21,74.22,3930.0
2024-10-22 14:40:00,74.21,74.3,74.21,74.29,5553.0,74.21,74.3,74.21,74.29,5553.0
2024-10-22 14:45:00,74.3,74.32,74.23,74.23,25668.0,74.3,74.32,74.23,74.23,25668.0
2024-10-22 14:50:00,74.24,74.25,74.22,74.24,4644.0,74.24,74.25,74.22,74.24,4644.0
2024-10-22 14:55:00,74.24,74.27,74.21,74.21,4850.0,74.24,74.27,74.21,74.21,4850.0
2024-10-22 15:00:00,74.21,74.22,74.12,74.16,10589.0,74.21,74.22,74.12,74.16,10589.0
2024-10-22 15:05:00,74.15,74.21,74.15,74.2,7099.0,74.15,74.21,74.15,74.2,7099.0
2024-10-22 15:10:00,74.19,74.21,74.17,74.2,7918.0,74.19,74.21,74.17,74.2,7918.0
2024-10-22 15:15:00,74.2,74.2,74.14,74.15,8447.0,74.2,74.2,74.14,74.15,8447.0
2024-10-22 15:20:00,74.15,74.16,74.11,74.15,56894.0,74.15,74.16,74.11,74.15,56894.0
2024-10-22 15:25:00,74.14,74.15,74.09,74.15,10139.0,74.14,74.15,74.09,74.15,10139.0
2024-10-22 15:30:00,74.14,74.15,74.09,74.11,21861.0,74.14,74.15,74.09,74.11,21861.0
2024-10-22 15:35:00,74.1,74.13,74.08,74.09,47911.0,74.1,74.13,74.08,74.09,47911.0
2024-10-22 15:40:00,74.08,74.1,74.05,74.05,34121.0,74.08,74.1,74.05,74.05,34121.0
2024-10-22 15:45:00,74.05,74.07,74.0,74.03,56821.0,74.05,74.07,74.0,74.03,56821.0
2024-10-22 15:50:00,74.03,74.03,73.98,74.0,62519.0,74.03,74.03,73.98,74.0,62519.0
2024-10-22 15:55:00,74.01,74.03,73.96,74.0,316686.0,74.01,74.03,73.96,74.0,316686.0
2024-10-23 09:30:00,73.49,73.69,73.47,73.6,40031.0,73.49,73.69,73.47,73.6,40031.0
2024-10-23 09:35:00,73.62,73.66,73.53,73.56,21256.0,73.62,73.66,73.53,73.56,21256.0
2024-10-23 09:40:00,73.54,73.69,73.54,73.66,17635.0,73.54,73.69,73.54,73.66,17635.0
2024-10-23 09:45:00,73.71,73.87,73.64,73.8,35160.0,73.71,73.87,73.64,73.8,35160.0
2024-10-23 09:50:00,73.8,73.87,73.73,73.78,37925.0,73.8,73.87,73.73,73.78,37925.0
2024-10-23 09:55:00,73.79,73.8,73.72,73.74,19419.0,73.79,73.8,73.72,73.74,19419.0
2024-10-23 10:00:00,73.77,73.88,73.72,73.72,29299.0,73.77,73.88,73.72,73.72,29299.0
2024-10-23 10:05:00,73.76,73.95,73.63,73.94,17734.0,73.76,73.95,73.63,73.94,17734.0
2024-10-23 10:10:00,73.9,73.92,73.76,73.88,24476.0,73.9,73.92,73.76,73.88,24476.0
2024-10-23 10:15:00,73.92,74.02,73.92,73.99,18798.0,73.92,74.02,73.92,73.99,18798.0
2024-10-23 10:20:00,73.98,74.03,73.89,73.89,10369.0,73.98,74.03,73.89,73.89,10369.0
2024-10-23 10:25:00,73.88,73.93,73.6,73.8,82401.0,73.88,73.93,73.6,73.8,82401.0
2024-10-23 10:30:00,73.77,73.77,73.32,73.4,68783.0,73.77,73.77,73.32,73.4,68783.0
2024-10-23 10:35:00,73.39,73.61,73.36,73.44,55002.0,73.39,73.61,73.36,73.44,55002.0
2024-10-23 10:40:00,73.45,73.61,73.28,73.43,24353.0,73.45,73.61,73.28,73.43,24353.0
2024-10-23 10:45:00,73.42,73.42,73.27,73.33,13633.0,73.42,73.42,73.27,73.33,13633.0
2024-10-23 10:50:00,73.33,73.54,73.14,73.25,25124.0,73.33,73.54,73.14,73.25,25124.0
2024-10-23 10:55:00,73.34,73.39,73.24,73.29,12405.0,73.34,73.39,73.24,73.29,12405.0
2024-10-23 11:00:00,73.27,73.27,73.15,73.19,91509.0,73.27,73.27,73.15,73.19,91509.0
2024-10-23 11:05:00,73.18,73.18,72.95,72.99,18051.0,73.18,73.18,72.95,72.99,18051.0
2024-10-23 11:10:00,73.0,73.2,72.98,73.11,22485.0,73.0,73.2,72.98,73.11,22485.0
2024-10-23 11:15:00,73.13,73.24,73.05,73.22,17712.0,73.13,73.24,73.05,73.22,17712.0
2024-10-23 11:20:00,73.21,73.21,72.95,73.07,29632.0,73.21,73.21,72.95,73.07,29632.0
2024-10-23 11:25:00,73.08,73.2,73.02,73.17,11669.0,73.08,73.2,73.02,73.17,11669.0
2024-10-23 11:30:00,73.16,73.49,73.15,73.42,26257.0,73.16,73.49,73.15,73.42,26257.0
2024-10-23 11:35:00,73.45,73.5,73.36,73.43,9641.0,73.45,73.5,73.36,73.43,9641.0
2024-10-23 11:40:00,73.43,73.45,73.31,73.36,8222.0,73.43,73.45,73.31,73.36,8222.0
2024-10-23 11:45:00,73.34,73.38,73.27,73.29,16144.0,73.34,73.38,73.27,73.29,16144.0
2024-10-23 11:50:00,73.31,73.34,73.04,73.16,25125.0,73.31,73.34,73.04,73.16,25125.0
2024-10-23 11:55:00,73.17,73.18,73.09,73.18,8613.0,73.17,73.18,73.09,73.18,8613.0
2024-10-23 12:00:00,73.22,73.28,73.17,73.19,8530.0,73.22,73.28,73.17,73.19,8530.0
2024-10-23 12:05:00,73.21,73.22,73.01,73.06,16642.0,73.21,73.22,73.01,73.06,16642.0
2024-10-23 12:10:00,73.08,73.09,72.91,72.95,21957.0,73.08,73.09,72.91,72.95,21957.0
2024-10-23 12:15:00,72.95,73.1,72.95,73.1,7586.0,72.95,73.1,72.95,73.1,7586.0
2024-10-23 12:20:00,73.09,73.32,73.09,73.14,22047.0,73.09,73.32,73.09,73.14,22047.0
2024-10-23 12:25:00,73.12,73.2,73.1,73.1,12361.0,73.12,73.2,73.1,73.1,12361.0
2024-10-23 12:30:00,73.09,73.12,73.06,73.12,4571.0,73.09,73.12,73.06,73.12,4571.0
2024-10-23 12:35:00,73.12,73.17,73.06,73.09,14130.0,73.12,73.17,73.06,73.09,14130.0
2024-10-23 12:40:00,73.07,73.13,73.03,73.04,6735.0,73.07,73.13,73.03,73.04,6735.0
2024-10-23 12:45:00,73.02,73.15,73.01,73.13,4468.0,73.02,73.15,73.01,73.13,4468.0
2024-10-23 12:50:00,73.19,73.25,73.15,73.16,6309.0,73.19,73.25,73.15,73.16,6309.0
2024-10-23 12:55:00,73.18,73.22,73.15,73.17,9642.0,73.18,73.22,73.15,73.17,9642.0
2024-10-23 13:00:00,73.11,73.12,73.01,73.03,10156.0,73.11,73.12,73.01,73.03,10156.0
2024-10-23 13:05:00,73.05,73.32,73.05,73.14,55679.0,73.05,73.32,73.05,73.14,55679.0
2024-10-23 13:10:00,73.13,73.13,72.98,73.03,33675.0,73.13,73.13,72.98,73.03,33675.0
2024-10-23 13:15:00,73.08,73.12,73.03,73.04,3934.0,73.08,73.12,73.03,73.04,3934.0
2024-10-23 13:20:00,73.03,73.07,72.99,73.07,7458.0,73.03,73.07,72.99,73.07,7458.0
2024-10-23 13:25:00,73.07,73.27,73.05,73.23,22941.0,73.07,73.27,73.05,73.23,22941.0
2024-10-23 13:30:00,73.25,73.34,73.24,73.28,8395.0,73.25,73.34,73.24,73.28,8395.0
2024-10-23 13:35:00,73.28,73.28,73.21,73.23,18613.0,73.28,73.28,73.21,73.23,18613.0
2024-10-23 13:40:00,73.29,73.4,73.29,73.4,15004.0,73.29,73.4,73.29,73.4,15004.0
2024-10-23 13:45:00,73.38,73.41,73.36,73.39,11667.0,73.38,73.41,73.36,73.39,11667.0
2024-10-23 13:50:00,73.4,73.5,73.39,73.41,14275.0,73.4,73.5,73.39,73.41,14275.0
2024-10-23 13:55:00,73.41,73.41,73.33,73.35,5782.0,73.41,73.41,73.33,73.35,5782.0
2024-10-23 14:00:00,73.33,73.38,73.28,73.28,11557.0,73.33,73.38,73.28,73.28,11557.0
2024-10-23 14:05:00,73.32,73.38,73.31,73.31,6803.0,73.32,73.38,73.31,73.31,6803.0
2024-10-23 14:10:00,73.31,73.31,73.14,73.15,14236.0,73.31,73.31,73.14,73.15,14236.0
2024-10-23 14:15:00,73.16,73.26,73.16,73.26,16321.0,73.16,73.26,73.16,73.26,16321.0
2024-10-23 14:20:00,73.24,73.39,73.24,73.39,39194.0,73.24,73.39,73.24,73.39,39194.0
2024-10-23 14:25:00,73.37,73.38,73.27,73.28,12857.0,73.37,73.38,73.27,73.28,12857.0
2024-10-23 14:30:00,73.28,73.37,73.28,73.36,8156.0,73.28,73.37,73.28,73.36,8156.0
2024-10-23 14:35:00,73.34,73.36,73.31,73.34,3301.0,73.34,73.36,73.31,73.34,3301.0
2024-10-23 14:40:00,73.32,73.33,73.25,73.25,6778.0,73.32,73.33,73.25,73.25,6778.0
2024-10-23 14:45:00,73.27,73.31,73.26,73.31,3454.0,73.27,73.31,73.26,73.31,3454.0
2024-10-23 14:50:00,73.29,73.29,73.28,73.28,2853.0,73.29,73.29,73.28,73.28,2853.0
2024-10-23 14:55:00,73.3,73.33,73.29,73.3,27202.0,73.3,73.33,73.29,73.3,27202.0
2024-10-23 15:00:00,73.3,73.32,73.29,73.31,3461.0,73.3,73.32,73.29,73.31,3461.0
2024-10-23 15:05:00,73.3,73.34,73.29,73.34,21194.0,73.3,73.34,73.29,73.34,21194.0
2024-10-23 15:10:00,73.34,73.34,73.29,73.29,3160.0,73.34,73.34,73.29,73.29,3160.0
2024-10-23 15:15:00,73.28,73.32,73.26,73.31,5197.0,73.28,73.32,73.26,73.31,5197.0
2024-10-23 15:20:00,73.31,73.31,73.28,73.29,2474.0,73.31,73.31,73.28,73.29,2474.0
2024-10-23 15:25:00,73.29,73.32,73.29,73.31,6157.0,73.29,73.32,73.29,73.31,6157.0
2024-10-23 15:30:00,73.33,73.42,73.33,73.42,7053.0,73.33,73.42,73.33,73.42,7053.0
2024-10-23 15:35:00,73.44,73.48,73.42,73.46,41487.0,73.44,73.48,73.42,73.46,41487.0
2024-10-23 15:40:00,73.45,73.49,73.43,73.43,10893.0,73.45,73.49,73.43,73.43,10893.0
2024-10-23 15:45:00,73.43,73.47,73.42,73.46,19557.0,73.43,73.47,73.42,73.46,19557.0
2024-10-23 15:50:00,73.47,73.54,73.46,73.53,33008.0,73.47,73.54,73.46,73.53,33008.0
2024-10-23 15:55:00,73.54,73.56,73.51,73.55,172452.0,73.54,73.56,73.51,73.55,172452.0
2024-10-24 09:30:00,73.75,74.0,73.68,73.94,51514.0,73.75,74.0,73.68,73.94,51514.0
2024-10-24 09:35:00,73.96,74.07,73.89,73.91,29150.0,73.96,74.07,73.89,73.91,29150.0
2024-10-24 09:40:00,73.94,74.05,73.94,74.03,37615.0,73.94,74.05,73.94,74.03,37615.0
2024-10-24 09:45:00,74.01,74.08,73.96,73.98,27974.0,74.01,74.08,73.96,73.98,27974.0
2024-10-24 09:50:00,73.98,73.98,73.64,73.69,52316.0,73.98,73.98,73.64,73.69,52316.0
2024-10-24 09:55:00,73.68,73.8,73.53,73.75,21660.0,73.68,73.8,73.53,73.75,21660.0
2024-10-24 10:00:00,73.78,73.8,73.57,73.62,10614.0,73.78,73.8,73.57,73.62,10614.0
2024-10-24 10:05:00,73.57,73.66,73.54,73.62,19338.0,73.57,73.66,73.54,73.62,19338.0
2024-10-24 10:10:00,73.61,73.61,73.4,73.51,24772.0,73.61,73.61,73.4,73.51,24772.0
2024-10-24 10:15:00,73.49,73.56,73.43,73.51,13553.0,73.49,73.56,73.43,73.51,13553.0
2024-10-24 10:20:00,73.51,73.52,73.29,73.33,19530.0,73.51,73.52,73.29,73.33,19530.0
2024-10-24 10:25:00,73.37,73.45,73.32,73.34,23704.0,73.37,73.45,73.32,73.34,23704.0
2024-10-24 10:30:00,73.34,73.34,73.1,73.16,22014.0,73.34,73.34,73.1,73.16,22014.0
2024-10-24 10:35:00,73.13,73.29,73.06,73.23,22154.0,73.13,73.29,73.06,73.23,22154.0
2024-10-24 10:40:00,73.23,73.26,72.88,72.98,78166.0,73.23,73.26,72.88,72.98,78166.0
2024-10-24 10:45:00,72.96,72.96,72.71,72.83,60203.0,72.96,72.96,72.71,72.83,60203.0
2024-10-24 10:50:00,72.83,72.83,72.45,72.61,38038.0,72.83,72.83,72.45,72.61,38038.0
2024-10-24 10:55:00,72.6,72.79,72.6,72.73,38956.0,72.6,72.79,72.6,72.73,38956.0
2024-10-24 11:00:00,72.72,72.86,72.55,72.56,10383.0,72.72,72.86,72.55,72.56,10383.0
2024-10-24 11:05:00,72.55,72.6,72.46,72.54,18305.0,72.55,72.6,72.46,72.54,18305.0
2024-10-24 11:10:00,72.53,72.68,72.49,72.56,15632.0,72.53,72.68,72.49,72.56,15632.0
2024-10-24 11:15:00,72.57,72.67,72.47,72.5,14037.0,72.57,72.67,72.47,72.5,14037.0
2024-10-24 11:20:00,72.5,72.73,72.46,72.64,17673.0,72.5,72.73,72.46,72.64,17673.0
2024-10-24 11:25:00,72.65,72.85,72.6,72.76,16607.0,72.65,72.85,72.6,72.76,16607.0
2024-10-24 11:30:00,72.75,72.97,72.74,72.81,17473.0,72.75,72.97,72.74,72.81,17473.0
2024-10-24 11:35:00,72.8,72.83,72.66,72.68,51913.0,72.8,72.83,72.66,72.68,51913.0
2024-10-24 11:40:00,72.68,72.83,72.68,72.71,9520.0,72.68,72.83,72.68,72.71,9520.0
2024-10-24 11:45:00,72.73,72.78,72.66,72.71,11160.0,72.73,72.78,72.66,72.71,11160.0
2024-10-24 11:50:00,72.7,72.72,72.53,72.56,28251.0,72.7,72.72,72.53,72.56,28251.0
2024-10-24 11:55:00,72.55,72.58,72.47,72.49,32670.0,72.55,72.58,72.47,72.49,32670.0
2024-10-24 12:00:00,72.51,72.58,72.49,72.55,24661.0,72.51,72.58,72.49,72.55,24661.0
2024-10-24 12:05:00,72.56,72.58,72.27,72.3,52728.0,72.56,72.58,72.27,72.3,52728.0
2024-10-24 12:10:00,72.32,72.41,72.31,72.35,17597.0,72.32,72.41,72.31,72.35,17597.0
2024-10-24 12:15:00,72.41,72.59,72.41,72.54,18515.0,72.41,72.59,72.41,72.54,18515.0
2024-10-24 12:20:00,72.53,72.58,72.45,72.58,7906.0,72.53,72.58,72.45,72.58,7906.0
2024-10-24 12:25:00,72.58,72.7,72.58,72.67,22171.0,72.58,72.7,72.58,72.67,22171.0
2024-10-24 12:30:00,72.74,72.74,72.58,72.58,16372.0,72.74,72.74,72.58,72.58,16372.0
2024-10-24 12:35:00,72.57,72.57,72.48,72.51,22338.0,72.57,72.57,72.48,72.51,22338.0
2024-10-24 12:40:00,72.5,72.61,72.49,72.55,14414.0,72.5,72.61,72.49,72.55,14414.0
2024-10-24 12:45:00,72.56,72.61,72.42,72.46,27637.0,72.56,72.61,72.42,72.46,27637.0
2024-10-24 12:50:00,72.47,72.51,72.43,72.44,21669.0,72.47,72.51,72.43,72.44,21669.0
2024-10-24 12:55:00,72.44,72.44,72.34,72.4,16244.0,72.44,72.44,72.34,72.4,16244.0
2024-10-24 13:00:00,72.42,72.53,72.42,72.49,26916.0,72.42,72.53,72.42,72.49,26916.0
2024-10-24 13:05:00,72.47,72.54,72.45,72.47,28314.0,72.47,72.54,72.45,72.47,28314.0
2024-10-24 13:10:00,72.45,72.48,72.42,72.44,19173.0,72.45,72.48,72.42,72.44,19173.0
2024-10-24 13:15:00,72.43,72.56,72.42,72.48,15750.0,72.43,72.56,72.42,72.48,15750.0
2024-10-24 13:20:00,72.48,72.65,72.47,72.64,17005.0,72.48,72.65,72.47,72.64,17005.0
2024-10-24 13:25:00,72.63,72.64,72.56,72.56,7340.0,72.63,72.64,72.56,72.56,7340.0
2024-10-24 13:30:00,72.55,72.6,72.53,72.53,11807.0,72.55,72.6,72.53,72.53,11807.0
2024-10-24 13:35:00,72.54,72.6,72.54,72.55,25642.0,72.54,72.6,72.54,72.55,25642.0
2024-10-24 13:40:00,72.56,72.63,72.56,72.62,6811.0,72.56,72.63,72.56,72.62,6811.0
2024-10-24 13:45:00,72.6,72.61,72.55,72.55,6187.0,72.6,72.61,72.55,72.55,6187.0
2024-10-24 13:50:00,72.55,72.55,72.5,72.53,4841.0,72.55,72.55,72.5,72.53,4841.0
2024-10-24 13:55:00,72.57,72.62,72.57,72.6,10508.0,72.57,72.62,72.57,72.6,10508.0
2024-10-24 14:00:00,72.59,72.71,72.59,72.61,24222.0,72.59,72.71,72.59,72.61,24222.0
2024-10-24 14:05:00,72.61,72.61,72.43,72.45,44292.0,72.61,72.61,72.43,72.45,44292.0
2024-10-24 14:10:00,72.45,72.55,72.44,72.55,3692.0,72.45,72.55,72.44,72.55,3692.0
2024-10-24 14:15:00,72.55,72.59,72.54,72.58,3474.0,72.55,72.59,72.54,72.58,3474.0
2024-10-24 14:20:00,72.58,72.6,72.53,72.58,24680.0,72.58,72.6,72.53,72.58,24680.0
2024-10-24 14:25:00,72.59,72.74,72.59,72.68,26151.0,72.59,72.74,72.59,72.68,26151.0
2024-10-24 14:30:00,72.69,72.82,72.67,72.82,15930.0,72.69,72.82,72.67,72.82,15930.0
2024-10-24 14:35:00,72.8,72.84,72.79,72.8,20290.0,72.8,72.84,72.79,72.8,20290.0
2024-10-24 14:40:00,72.77,72.88,72.77,72.83,11565.0,72.77,72.88,72.77,72.83,11565.0
2024-10-24 14:45:00,72.81,72.81,72.72,72.75,13251.0,72.81,72.81,72.72,72.75,13251.0
2024-10-24 14:50:00,72.75,72.82,72.75,72.8,8480.0,72.75,72.82,72.75,72.8,8480.0
2024-10-24 14:55:00,72.81,72.83,72.8,72.82,14721.0,72.81,72.83,72.8,72.82,14721.0
2024-10-24 15:00:00,72.82,72.95,72.82,72.92,20271.0,72.82,72.95,72.82,72.92,20271.0
2024-10-24 15:05:00,72.94,72.99,72.93,72.99,16247.0,72.94,72.99,72.93,72.99,16247.0
2024-10-24 15:10:00,72.98,73.04,72.97,73.03,17239.0,72.98,73.04,72.97,73.03,17239.0
2024-10-24 15:15:00,73.03,73.03,72.93,72.97,13825.0,73.03,73.03,72.93,72.97,13825.0
2024-10-24 15:20:00,72.98,72.99,72.94,72.96,5266.0,72.98,72.99,72.94,72.96,5266.0
2024-10-24 15:25:00,72.96,72.99,72.95,72.96,9811.0,72.96,72.99,72.95,72.96,9811.0
2024-10-24 15:30:00,72.96,73.03,72.96,73.02,8394.0,72.96,73.03,72.96,73.02,8394.0
2024-10-24 15:35:00,73.01,73.02,72.97,73.0,6922.0,73.01,73.02,72.97,73.0,6922.0
2024-10-24 15:40:00,73.0,73.0,72.97,72.97,10476.0,73.0,73.0,72.97,72.97,10476.0
2024-10-24 15:45:00,72.97,72.97,72.93,72.97,21794.0,72.97,72.97,72.93,72.97,21794.0
2024-10-24 15:50:00,72.98,73.02,72.97,73.01,36022.0,72.98,73.02,72.97,73.01,36022.0
2024-10-24 15:55:00,73.01,73.07,73.0,73.06,87535.0,73.01,73.07,73.0,73.06,87535.0
2024-10-25 09:30:00,73.8,73.95,73.64,73.71,90174.0,73.8,73.95,73.64,73.71,90174.0
2024-10-25 09:35:00,73.71,73.76,73.57,73.75,35666.0,73.71,73.76,73.57,73.75,35666.0
2024-10-25 09:40:00,73.74,73.88,73.73,73.8,26553.0,73.74,73.88,73.73,73.8,26553.0
2024-10-25 09:45:00,73.81,73.94,73.79,73.92,60864.0,73.81,73.94,73.79,73.92,60864.0
2024-10-25 09:50:00,73.89,73.93,73.76,73.76,22652.0,73.89,73.93,73.76,73.76,22652.0
2024-10-25 09:55:00,73.79,73.8,73.71,73.77,13626.0,73.79,73.8,73.71,73.77,13626.0
2024-10-25 10:00:00,73.75,73.81,73.72,73.78,9572.0,73.75,73.81,73.72,73.78,9572.0
2024-10-25 10:05:00,73.8,73.84,73.77,73.83,9342.0,73.8,73.84,73.77,73.83,9342.0
2024-10-25 10:10:00,73.84,73.85,73.61,73.68,29591.0,73.84,73.85,73.61,73.68,29591.0
2024-10-25 10:15:00,73.67,73.72,73.62,73.66,15776.0,73.67,73.72,73.62,73.66,15776.0
2024-10-25 10:20:00,73.67,73.78,73.63,73.63,16470.0,73.67,73.78,73.63,73.63,16470.0
2024-10-25 10:25:00,73.63,73.76,73.61,73.74,16397.0,73.63,73.76,73.61,73.74,16397.0
2024-10-25 10:30:00,73.74,73.81,73.66,73.71,54476.0,73.74,73.81,73.66,73.71,54476.0
2024-10-25 10:35:00,73.75,73.79,73.71,73.77,16586.0,73.75,73.79,73.71,73.77,16586.0
2024-10-25 10:40:00,73.76,73.79,73.69,73.7,27821.0,73.76,73.79,73.69,73.7,27821.0
2024-10-25 10:45:00,73.71,73.71,73.59,73.64,106100.0,73.71,73.71,73.59,73.64,106100.0
2024-10-25 10:50:00,73.68,73.7,73.48,73.54,24618.0,73.68,73.7,73.48,73.54,24618.0
2024-10-25 10:55:00,73.5,73.54,73.41,73.49,19369.0,73.5,73.54,73.41,73.49,19369.0
2024-10-25 11:00:00,73.5,73.53,73.4,73.44,32383.0,73.5,73.53,73.4,73.44,32383.0
2024-10-25 11:05:00,73.47,73.52,73.36,73.45,25683.0,73.47,73.52,73.36,73.45,25683.0
2024-10-25 11:10:00,73.45,73.5,73.39,73.46,19052.0,73.45,73.5,73.39,73.46,19052.0
2024-10-25 11:15:00,73.44,73.64,73.41,73.61,27013.0,73.44,73.64,73.41,73.61,27013.0
2024-10-25 11:20:00,73.66,73.82,73.6,73.67,23004.0,73.66,73.82,73.6,73.67,23004.0
2024-10-25 11:25:00,73.72,74.49,73.71,74.22,87504.0,73.72,74.49,73.71,74.22,87504.0
2024-10-25 11:30:00,74.27,74.31,74.05,74.23,137515.0,74.27,74.31,74.05,74.23,137515.0
2024-10-25 11:35:00,74.22,74.45,74.22,74.4,54193.0,74.22,74.45,74.22,74.4,54193.0
2024-10-25 11:40:00,74.38,74.48,74.28,74.32,61302.0,74.38,74.48,74.28,74.32,61302.0
2024-10-25 11:45:00,74.34,74.43,74.21,74.24,38725.0,74.34,74.43,74.21,74.24,38725.0
2024-10-25 11:50:00,74.25,74.34,74.2,74.2,49909.0,74.25,74.34,74.2,74.2,49909.0
2024-10-25 11:55:00,74.21,74.23,74.11,74.19,29229.0,74.21,74.23,74.11,74.19,29229.0
2024-10-25 12:00:00,74.19,74.21,74.04,74.12,51644.0,74.19,74.21,74.04,74.12,51644.0
2024-10-25 12:05:00,74.1,74.11,73.98,74.06,45171.0,74.1,74.11,73.98,74.06,45171.0
2024-10-25 12:10:00,74.07,74.07,73.69,73.7,51864.0,74.07,74.07,73.69,73.7,51864.0
2024-10-25 12:15:00,73.7,73.93,73.67,73.9,20389.0,73.7,73.93,73.67,73.9,20389.0
2024-10-25 12:20:00,73.91,74.02,73.85,74.02,25505.0,73.91,74.02,73.85,74.02,25505.0
2024-10-25 12:25:00,74.03,74.14,74.01,74.11,39713.0,74.03,74.14,74.01,74.11,39713.0
2024-10-25 12:30:00,74.12,74.17,74.02,74.17,9692.0,74.12,74.17,74.02,74.17,9692.0
2024-10-25 12:35:00,74.15,74.26,74.14,74.19,21458.0,74.15,74.26,74.14,74.19,21458.0
2024-10-25 12:40:00,74.2,74.22,74.15,74.17,13575.0,74.2,74.22,74.15,74.17,13575.0
2024-10-25 12:45:00,74.19,74.22,74.16,74.2,6389.0,74.19,74.22,74.16,74.2,6389.0
2024-10-25 12:50:00,74.19,74.32,74.19,74.28,18215.0,74.19,74.32,74.19,74.28,18215.0
2024-10-25 12:55:00,74.26,74.27,74.17,74.26,33144.0,74.26,74.27,74.17,74.26,33144.0
2024-10-25 13:00:00,74.27,74.3,74.14,74.28,45722.0,74.27,74.3,74.14,74.28,45722.0
2024-10-25 13:05:00,74.29,74.3,74.23,74.25,22311.0,74.29,74.3,74.23,74.25,22311.0
2024-10-25 13:10:00,74.25,74.27,74.19,74.25,33012.0,74.25,74.27,74.19,74.25,33012.0
2024-10-25 13:15:00,74.24,74.27,74.16,74.24,23361.0,74.24,74.27,74.16,74.24,23361.0
2024-10-25 13:20:00,74.24,74.32,74.24,74.26,22228.0,74.24,74.32,74.24,74.26,22228.0
2024-10-25 13:25:00,74.27,74.31,74.24,74.24,101372.0,74.27,74.31,74.24,74.24,101372.0
2024-10-25 13:30:00,74.23,74.29,74.16,74.19,88437.0,74.23,74.29,74.16,74.19,88437.0
2024-10-25 13:35:00,74.17,74.18,74.05,74.13,58552.0,74.17,74.18,74.05,74.13,58552.0
2024-10-25 13:40:00,74.15,74.22,74.15,74.22,30702.0,74.15,74.22,74.15,74.22,30702.0
2024-10-25 13:45:00,74.21,74.26,74.19,74.2,17188.0,74.21,74.26,74.19,74.2,17188.0
2024-10-25 13:50:00,74.21,74.24,74.17,74.19,21179.0,74.21,74.24,74.17,74.19,21179.0
2024-10-25 13:55:00,74.18,74.24,74.15,74.22,11022.0,74.18,74.24,74.15,74.22,11022.0
2024-10-25 14:00:00,74.22,74.22,74.13,74.16,31652.0,74.22,74.22,74.13,74.16,31652.0
2024-10-25 14:05:00,74.15,74.16,74.04,74.06,11304.0,74.15,74.16,74.04,74.06,11304.0
2024-10-25 14:10:00,74.06,74.25,74.06,74.23,36026.0,74.06,74.25,74.06,74.23,36026.0
2024-10-25 14:15:00,74.23,74.31,74.23,74.27,23277.0,74.23,74.31,74.23,74.27,23277.0
2024-10-25 14:20:00,74.27,74.45,74.22,74.41,73577.0,74.27,74.45,74.22,74.41,73577.0
2024-10-25 14:25:00,74.41,74.49,74.31,74.35,41986.0,74.41,74.49,74.31,74.35,41986.0
2024-10-25 14:30:00,74.34,74.45,74.34,74.44,28918.0,74.34,74.45,74.34,74.44,28918.0
2024-10-25 14:35:00,74.43,74.48,74.41,74.45,26798.0,74.43,74.48,74.41,74.45,26798.0
2024-10-25 14:40:00,74.44,74.46,74.41,74.44,21642.0,74.44,74.46,74.41,74.44,21642.0
2024-10-25 14:45:00,74.43,74.43,74.38,74.41,13970.0,74.43,74.43,74.38,74.41,13970.0
2024-10-25 14:50:00,74.42,74.42,74.36,74.37,23479.0,74.42,74.42,74.36,74.37,23479.0
2024-10-25 14:55:00,74.37,74.38,74.35,74.37,22523.0,74.37,74.38,74.35,74.37,22523.0
2024-10-25 15:00:00,74.37,74.39,74.35,74.39,11322.0,74.37,74.39,74.35,74.39,11322.0
2024-10-25 15:05:00,74.38,74.42,74.36,74.39,19212.0,74.38,74.42,74.36,74.39,19212.0
2024-10-25 15:10:00,74.4,74.42,74.38,74.39,9071.0,74.4,74.42,74.38,74.39,9071.0
2024-10-25 15:15:00,74.39,74.43,74.37,74.42,12102.0,74.39,74.43,74.37,74.42,12102.0
2024-10-25 15:20:00,74.42,74.44,74.39,74.4,89472.0,74.42,74.44,74.39,74.4,89472.0
2024-10-25 15:25:00,74.4,74.43,74.38,74.41,34904.0,74.4,74.43,74.38,74.41,34904.0
2024-10-25 15:30:00,74.4,74.41,74.3,74.31,34158.0,74.4,74.41,74.3,74.31,34158.0
2024-10-25 15:35:00,74.31,74.33,74.26,74.3,36892.0,74.31,74.33,74.26,74.3,36892.0
2024-10-25 15:40:00,74.29,74.31,74.27,74.31,22149.0,74.29,74.31,74.27,74.31,22149.0
2024-10-25 15:45:00,74.31,74.31,74.25,74.27,41479.0,74.31,74.31,74.25,74.27,41479.0
2024-10-25 15:50:00,74.27,74.29,74.2,74.26,80274.0,74.27,74.29,74.2,74.26,80274.0
2024-10-25 15:55:00,74.26,74.27,74.21,74.23,178235.0,74.26,74.27,74.21,74.23,178235.0
2024-10-28 09:30:00,69.8,69.96,69.66,69.94,509664.0,69.8,69.96,69.66,69.94,509664.0
2024-10-28 09:35:00,69.92,70.05,69.86,69.97,232277.0,69.92,70.05,69.86,69.97,232277.0
2024-10-28 09:40:00,69.94,70.11,69.92,70.01,166390.0,69.94,70.11,69.92,70.01,166390.0
2024-10-28 09:45:00,70.02,70.21,69.97,70.14,333787.0,70.02,70.21,69.97,70.14,333787.0
2024-10-28 09:50:00,70.15,70.23,70.12,70.19,68570.0,70.15,70.23,70.12,70.19,68570.0
2024-10-28 09:55:00,70.19,70.33,70.15,70.29,73309.0,70.19,70.33,70.15,70.29,73309.0
2024-10-28 10:00:00,70.27,70.37,70.25,70.32,58884.0,70.27,70.37,70.25,70.32,58884.0
2024-10-28 10:05:00,70.34,70.48,70.3,70.39,192165.0,70.34,70.48,70.3,70.39,192165.0
2024-10-28 10:10:00,70.4,70.49,70.25,70.32,71016.0,70.4,70.49,70.25,70.32,71016.0
2024-10-28 10:15:00,70.34,70.42,70.29,70.41,75499.0,70.34,70.42,70.29,70.41,75499.0
2024-10-28 10:20:00,70.41,70.41,70.16,70.19,89502.0,70.41,70.41,70.16,70.19,89502.0
2024-10-28 10:25:00,70.18,70.22,70.0,70.01,90306.0,70.18,70.22,70.0,70.01,90306.0
2024-10-28 10:30:00,70.01,70.29,70.01,70.23,63671.0,70.01,70.29,70.01,70.23,63671.0
2024-10-28 10:35:00,70.24,70.28,70.17,70.21,125968.0,70.24,70.28,70.17,70.21,125968.0
2024-10-28 10:40:00,70.21,70.29,70.15,70.21,119586.0,70.21,70.29,70.15,70.21,119586.0
2024-10-28 10:45:00,70.2,70.34,70.17,70.33,107624.0,70.2,70.34,70.17,70.33,107624.0
2024-10-28 10:50:00,70.34,70.53,70.31,70.48,142753.0,70.34,70.53,70.31,70.48,142753.0
2024-10-28 10:55:00,70.5,70.64,70.46,70.6,46527.0,70.5,70.64,70.46,70.6,46527.0
2024-10-28 11:00:00,70.58,70.61,70.36,70.45,109022.0,70.58,70.61,70.36,70.45,109022.0
2024-10-28 11:05:00,70.45,70.52,70.43,70.5,10061.0,70.45,70.52,70.43,70.5,10061.0
2024-10-28 11:10:00,70.52,70.55,70.46,70.48,17077.0,70.52,70.55,70.46,70.48,17077.0
2024-10-28 11:15:00,70.48,70.48,70.3,70.33,28076.0,70.48,70.48,70.3,70.33,28076.0
2024-10-28 11:20:00,70.32,70.37,70.26,70.3,15748.0,70.32,70.37,70.26,70.3,15748.0
2024-10-28 11:25:00,70.28,70.29,70.13,70.2,81810.0,70.28,70.29,70.13,70.2,81810.0
2024-10-28 11:30:00,70.19,70.24,70.11,70.17,34116.0,70.19,70.24,70.11,70.17,34116.0
2024-10-28 11:35:00,70.17,70.23,70.06,70.14,47944.0,70.17,70.23,70.06,70.14,47944.0
2024-10-28 11:40:00,70.15,70.16,70.07,70.07,22863.0,70.15,70.16,70.07,70.07,22863.0
2024-10-28 11:45:00,70.07,70.19,70.04,70.19,17325.0,70.07,70.19,70.04,70.19,17325.0
2024-10-28 11:50:00,70.19,70.43,70.18,70.32,20166.0,70.19,70.43,70.18,70.32,20166.0
2024-10-28 11:55:00,70.31,70.41,70.28,70.41,17664.0,70.31,70.41,70.28,70.41,17664.0
2024-10-28 12:00:00,70.41,70.45,70.32,70.38,31152.0,70.41,70.45,70.32,70.38,31152.0
2024-10-28 12:05:00,70.36,70.56,70.31,70.55,38354.0,70.36,70.56,70.31,70.55,38354.0
2024-10-28 12:10:00,70.54,70.57,70.37,70.37,40720.0,70.54,70.57,70.37,70.37,40720.0
2024-10-28 12:15:00,70.38,70.42,70.24,70.24,20753.0,70.38,70.42,70.24,70.24,20753.0
2024-10-28 12:20:00,70.23,70.3,70.19,70.27,20227.0,70.23,70.3,70.19,70.27,20227.0
2024-10-28 12:25:00,70.28,70.3,70.22,70.26,31323.0,70.28,70.3,70.22,70.26,31323.0
2024-10-28 12:30:00,70.25,70.31,70.18,70.18,17813.0,70.25,70.31,70.18,70.18,17813.0
2024-10-28 12:35:00,70.19,70.21,70.09,70.13,46767.0,70.19,70.21,70.09,70.13,46767.0
2024-10-28 12:40:00,70.14,70.31,70.12,70.27,20338.0,70.14,70.31,70.12,70.27,20338.0
2024-10-28 12:45:00,70.3,70.32,70.2,70.25,19855.0,70.3,70.32,70.2,70.25,19855.0
2024-10-28 12:50:00,70.26,70.28,70.09,70.11,17399.0,70.26,70.28,70.09,70.11,17399.0
2024-10-28 12:55:00,70.12,70.13,70.02,70.07,46843.0,70.12,70.13,70.02,70.07,46843.0
2024-10-28 13:00:00,70.09,70.15,69.98,70.11,69593.0,70.09,70.15,69.98,70.11,69593.0
2024-10-28 13:05:00,70.13,70.19,70.12,70.15,18845.0,70.13,70.19,70.12,70.15,18845.0
2024-10-28 13:10:00,70.14,70.16,70.09,70.11,19497.0,70.14,70.16,70.09,70.11,19497.0
2024-10-28 13:15:00,70.11,70.15,70.07,70.11,15576.0,70.11,70.15,70.07,70.11,15576.0
2024-10-28 13:20:00,70.1,70.13,70.04,70.08,27150.0,70.1,70.13,70.04,70.08,27150.0
2024-10-28 13:25:00,70.07,70.1,70.04,70.06,27567.0,70.07,70.1,70.04,70.06,27567.0
2024-10-28 13:30:00,70.06,70.12,70.06,70.12,10472.0,70.06,70.12,70.06,70.12,10472.0
2024-10-28 13:35:00,70.16,70.25,70.16,70.25,13448.0,70.16,70.25,70.16,70.25,13448.0
2024-10-28 13:40:00,70.25,70.25,70.12,70.15,47568.0,70.25,70.25,70.12,70.15,47568.0
2024-10-28 13:45:00,70.16,70.21,70.16,70.17,56973.0,70.16,70.21,70.16,70.17,56973.0
2024-10-28 13:50:00,70.18,70.18,70.08,70.1,37228.0,70.18,70.18,70.08,70.1,37228.0
2024-10-28 13:55:00,70.13,70.21,70.11,70.21,8040.0,70.13,70.21,70.11,70.21,8040.0
2024-10-28 14:00:00,70.2,70.29,70.19,70.29,25319.0,70.2,70.29,70.19,70.29,25319.0
2024-10-28 14:05:00,70.29,70.34,70.21,70.23,22794.0,70.29,70.34,70.21,70.23,22794.0
2024-10-28 14:10:00,70.23,70.23,70.0,70.04,80751.0,70.23,70.23,70.0,70.04,80751.0
2024-10-28 14:15:00,70.06,70.09,70.03,70.07,28955.0,70.06,70.09,70.03,70.07,28955.0
2024-10-28 14:20:00,70.06,70.06,69.89,69.9,163289.0,70.06,70.06,69.89,69.9,163289.0
2024-10-28 14:25:00,69.91,69.95,69.77,69.79,68780.0,69.91,69.95,69.77,69.79,68780.0
2024-10-28 14:30:00,69.8,69.86,69.78,69.84,32636.0,69.8,69.86,69.78,69.84,32636.0
2024-10-28 14:35:00,69.85,69.92,69.84,69.88,38504.0,69.85,69.92,69.84,69.88,38504.0
2024-10-28 14:40:00,69.87,69.92,69.85,69.92,37024.0,69.87,69.92,69.85,69.92,37024.0
2024-10-28 14:45:00,69.92,69.98,69.92,69.95,32287.0,69.92,69.98,69.92,69.95,32287.0
2024-10-28 14:50:00,69.95,70.05,69.92,70.04,62894.0,69.95,70.05,69.92,70.04,62894.0
2024-10-28 14:55:00,70.05,70.14,70.0,70.01,38010.0,70.05,70.14,70.0,70.01,38010.0
2024-10-28 15:00:00,70.01,70.13,70.01,70.13,53467.0,70.01,70.13,70.01,70.13,53467.0
2024-10-28 15:05:00,70.14,70.14,70.06,70.06,24900.0,70.14,70.14,70.06,70.06,24900.0
2024-10-28 15:10:00,70.06,70.06,69.91,69.92,84415.0,70.06,70.06,69.91,69.92,84415.0
2024-10-28 15:15:00,69.92,70.08,69.91,70.05,165122.0,69.92,70.08,69.91,70.05,165122.0
2024-10-28 15:20:00,70.04,70.43,70.03,70.41,205594.0,70.04,70.43,70.03,70.41,205594.0
2024-10-28 15:25:00,70.41,70.44,70.27,70.34,115557.0,70.41,70.44,70.27,70.34,115557.0
2024-10-28 15:30:00,70.35,70.35,70.16,70.35,103049.0,70.35,70.35,70.16,70.35,103049.0
2024-10-28 15:35:00,70.34,70.34,70.25,70.28,53251.0,70.34,70.34,70.25,70.28,53251.0
2024-10-28 15:40:00,70.28,70.3,70.24,70.25,38133.0,70.28,70.3,70.24,70.25,38133.0
2024-10-28 15:45:00,70.26,70.29,70.23,70.27,46910.0,70.26,70.29,70.23,70.27,46910.0
2024-10-28 15:50:00,70.28,70.33,70.26,70.3,121522.0,70.28,70.33,70.26,70.3,121522.0
2024-10-28 15:55:00,70.29,70.42,70.29,70.41,212672.0,70.29,70.42,70.29,70.41,212672.0
2024-10-29 09:30:00,70.12,70.19,69.94,69.99,78830.0,70.12,70.19,69.94,69.99,78830.0
2024-10-29 09:35:00,69.97,70.12,69.91,70.03,165818.0,69.97,70.12,69.91,70.03,165818.0
2024-10-29 09:40:00,70.0,70.02,69.81,69.88,74478.0,70.0,70.02,69.81,69.88,74478.0
2024-10-29 09:45:00,69.85,69.88,69.76,69.83,94121.0,69.85,69.88,69.76,69.83,94121.0
2024-10-29 09:50:00,69.82,70.15,69.82,70.06,54844.0,69.82,70.15,69.82,70.06,54844.0
2024-10-29 09:55:00,70.08,70.11,70.02,70.07,16981.0,70.08,70.11,70.02,70.07,16981.0
2024-10-29 10:00:00,70.05,70.31,70.05,70.22,72260.0,70.05,70.31,70.05,70.22,72260.0
2024-10-29 10:05:00,70.2,70.27,70.15,70.2,21968.0,70.2,70.27,70.15,70.2,21968.0
2024-10-29 10:10:00,70.2,70.26,70.01,70.05,21008.0,70.2,70.26,70.01,70.05,21008.0
2024-10-29 10:15:00,70.06,70.1,69.98,70.01,34075.0,70.06,70.1,69.98,70.01,34075.0
2024-10-29 10:20:00,70.01,70.15,69.91,70.15,45239.0,70.01,70.15,69.91,70.15,45239.0
2024-10-29 10:25:00,70.14,70.14,69.97,69.99,22476.0,70.14,70.14,69.97,69.99,22476.0
2024-10-29 10:30:00,70.0,70.01,69.89,69.92,18384.0,70.0,70.01,69.89,69.92,18384.0
2024-10-29 10:35:00,69.93,69.99,69.86,69.99,13288.0,69.93,69.99,69.86,69.99,13288.0
2024-10-29 10:40:00,70.0,70.15,70.0,70.03,20741.0,70.0,70.15,70.0,70.03,20741.0
2024-10-29 10:45:00,70.0,70.05,69.96,70.04,9686.0,70.0,70.05,69.96,70.04,9686.0
2024-10-29 10:50:00,70.05,70.09,69.95,70.0,27240.0,70.05,70.09,69.95,70.0,27240.0
2024-10-29 10:55:00,70.01,70.1,69.98,69.99,29520.0,70.01,70.1,69.98,69.99,29520.0
2024-10-29 11:00:00,69.98,70.08,69.96,70.04,20336.0,69.98,70.08,69.96,70.04,20336.0
2024-10-29 11:05:00,70.03,70.04,69.67,69.68,124876.0,70.03,70.04,69.67,69.68,124876.0
2024-10-29 11:10:00,69.67,69.7,69.38,69.48,189689.0,69.67,69.7,69.38,69.48,189689.0
2024-10-29 11:15:00,69.48,69.76,69.48,69.61,72884.0,69.48,69.76,69.48,69.61,72884.0
2024-10-29 11:20:00,69.63,69.65,69.5,69.5,37880.0,69.63,69.65,69.5,69.5,37880.0
2024-10-29 11:25:00,69.48,69.5,69.15,69.21,255310.0,69.48,69.5,69.15,69.21,255310.0
2024-10-29 11:30:00,69.21,69.28,69.14,69.18,86440.0,69.21,69.28,69.14,69.18,86440.0
2024-10-29 11:35:00,69.16,69.38,69.16,69.28,37468.0,69.16,69.38,69.16,69.28,37468.0
2024-10-29 11:40:00,69.28,69.39,69.25,69.37,22903.0,69.28,69.39,69.25,69.37,22903.0
2024-10-29 11:45:00,69.35,69.51,69.27,69.39,48471.0,69.35,69.51,69.27,69.39,48471.0
2024-10-29 11:50:00,69.4,69.55,69.4,69.47,17871.0,69.4,69.55,69.4,69.47,17871.0
2024-10-29 11:55:00,69.47,69.64,69.42,69.58,34063.0,69.47,69.64,69.42,69.58,34063.0
2024-10-29 12:00:00,69.54,69.54,69.4,69.44,35492.0,69.54,69.54,69.4,69.44,35492.0
2024-10-29 12:05:00,69.49,69.56,69.43,69.46,16916.0,69.49,69.56,69.43,69.46,16916.0
2024-10-29 12:10:00,69.48,69.6,69.48,69.55,8718.0,69.48,69.6,69.48,69.55,8718.0
2024-10-29 12:15:00,69.51,69.56,69.46,69.54,20494.0,69.51,69.56,69.46,69.54,20494.0
2024-10-29 12:20:00,69.51,69.58,69.5,69.54,12909.0,69.51,69.58,69.5,69.54,12909.0
2024-10-29 12:25:00,69.52,69.59,69.39,69.41,26906.0,69.52,69.59,69.39,69.41,26906.0
2024-10-29 12:30:00,69.45,69.78,69.43,69.72,65164.0,69.45,69.78,69.43,69.72,65164.0
2024-10-29 12:35:00,69.74,69.76,69.57,69.57,25558.0,69.74,69.76,69.57,69.57,25558.0
2024-10-29 12:40:00,69.58,69.65,69.51,69.6,55189.0,69.58,69.65,69.51,69.6,55189.0
2024-10-29 12:45:00,69.6,69.67,69.59,69.65,61587.0,69.6,69.67,69.59,69.65,61587.0
2024-10-29 12:50:00,69.65,69.72,69.65,69.67,10093.0,69.65,69.72,69.65,69.67,10093.0
2024-10-29 12:55:00,69.67,69.74,69.63,69.65,11620.0,69.67,69.74,69.63,69.65,11620.0
2024-10-29 13:00:00,69.68,69.75,69.55,69.56,11501.0,69.68,69.75,69.55,69.56,11501.0
2024-10-29 13:05:00,69.57,69.62,69.49,69.51,11663.0,69.57,69.62,69.49,69.51,11663.0
2024-10-29 13:10:00,69.52,69.52,69.41,69.48,76635.0,69.52,69.52,69.41,69.48,76635.0
2024-10-29 13:15:00,69.47,69.49,69.45,69.45,65055.0,69.47,69.49,69.45,69.45,65055.0
2024-10-29 13:20:00,69.45,69.51,69.42,69.51,49693.0,69.45,69.51,69.42,69.51,49693.0
2024-10-29 13:25:00,69.52,69.6,69.49,69.51,84101.0,69.52,69.6,69.49,69.51,84101.0
2024-10-29 13:30:00,69.52,69.57,69.49,69.52,19164.0,69.52,69.57,69.49,69.52,19164.0
2024-10-29 13:35:00,69.53,69.57,69.53,69.54,5493.0,69.53,69.57,69.53,69.54,5493.0
2024-10-29 13:40:00,69.54,69.67,69.54,69.66,12806.0,69.54,69.67,69.54,69.66,12806.0
2024-10-29 13:45:00,69.65,69.74,69.65,69.67,21880.0,69.65,69.74,69.65,69.67,21880.0
2024-10-29 13:50:00,69.64,69.69,69.57,69.57,7331.0,69.64,69.69,69.57,69.57,7331.0
2024-10-29 13:55:00,69.56,69.69,69.56,69.67,12494.0,69.56,69.69,69.56,69.67,12494.0
2024-10-29 14:00:00,69.68,69.73,69.66,69.73,7219.0,69.68,69.73,69.66,69.73,7219.0
2024-10-29 14:05:00,69.74,69.74,69.65,69.65,23740.0,69.74,69.74,69.65,69.65,23740.0
2024-10-29 14:10:00,69.66,69.79,69.66,69.78,10888.0,69.66,69.79,69.66,69.78,10888.0
2024-10-29 14:15:00,69.78,69.84,69.77,69.78,32899.0,69.78,69.84,69.77,69.78,32899.0
2024-10-29 14:20:00,69.77,69.79,69.65,69.69,29291.0,69.77,69.79,69.65,69.69,29291.0
2024-10-29 14:25:00,69.69,69.76,69.59,69.61,44437.0,69.69,69.76,69.59,69.61,44437.0
2024-10-29 14:30:00,69.61,69.71,69.61,69.68,27213.0,69.61,69.71,69.61,69.68,27213.0
2024-10-29 14:35:00,69.61,69.64,69.57,69.63,6869.0,69.61,69.64,69.57,69.63,6869.0
2024-10-29 14:40:00,69.66,69.7,69.65,69.7,4807.0,69.66,69.7,69.65,69.7,4807.0
2024-10-29 14:45:00,69.69,69.7,69.62,69.62,6673.0,69.69,69.7,69.62,69.62,6673.0
2024-10-29 14:50:00,69.61,69.67,69.61,69.65,10616.0,69.61,69.67,69.61,69.65,10616.0
2024-10-29 14:55:00,69.64,69.65,69.61,69.61,7043.0,69.64,69.65,69.61,69.61,7043.0
2024-10-29 15:00:00,69.6,69.64,69.59,69.62,5925.0,69.6,69.64,69.59,69.62,5925.0
2024-10-29 15:05:00,69.62,69.7,69.54,69.57,30093.0,69.62,69.7,69.54,69.57,30093.0
2024-10-29 15:10:00,69.56,69.6,69.54,69.57,10602.0,69.56,69.6,69.54,69.57,10602.0
2024-10-29 15:15:00,69.57,69.61,69.56,69.61,10638.0,69.57,69.61,69.56,69.61,10638.0
2024-10-29 15:20:00,69.6,69.64,69.6,69.62,6182.0,69.6,69.64,69.6,69.62,6182.0
2024-10-29 15:25:00,69.62,69.63,69.59,69.6,15237.0,69.62,69.63,69.59,69.6,15237.0
2024-10-29 15:30:00,69.61,69.62,69.6,69.61,49361.0,69.61,69.62,69.6,69.61,49361.0
2024-10-29 15:35:00,69.62,69.65,69.6,69.61,132925.0,69.62,69.65,69.6,69.61,132925.0
2024-10-29 15:40:00,69.62,69.67,69.61,69.67,28964.0,69.62,69.67,69.61,69.67,28964.0
2024-10-29 15:45:00,69.67,69.7,69.66,69.67,34032.0,69.67,69.7,69.66,69.67,34032.0
2024-10-29 15:50:00,69.67,69.68,69.62,69.65,17032.0,69.67,69.68,69.62,69.65,17032.0
2024-10-29 15:55:00,69.65,69.7,69.63,69.68,131310.0,69.65,69.7,69.63,69.68,131310.0
2024-10-30 09:30:00,70.67,70.68,70.43,70.58,168353.0,70.67,70.68,70.43,70.58,168353.0
2024-10-30 09:35:00,70.58,70.81,70.54,70.64,88392.0,70.58,70.81,70.54,70.64,88392.0
2024-10-30 09:40:00,70.63,70.64,70.43,70.48,57272.0,70.63,70.64,70.43,70.48,57272.0
2024-10-30 09:45:00,70.48,70.52,70.38,70.39,31332.0,70.48,70.52,70.38,70.39,31332.0
2024-10-30 09:50:00,70.38,70.61,70.36,70.54,23145.0,70.38,70.61,70.36,70.54,23145.0
2024-10-30 09:55:00,70.54,70.7,70.54,70.61,26827.0,70.54,70.7,70.54,70.61,26827.0
2024-10-30 10:00:00,70.6,70.73,70.46,70.72,39805.0,70.6,70.73,70.46,70.72,39805.0
2024-10-30 10:05:00,70.73,70.76,70.65,70.69,45039.0,70.73,70.76,70.65,70.69,45039.0
2024-10-30 10:10:00,70.66,70.8,70.64,70.76,57090.0,70.66,70.8,70.64,70.76,57090.0
2024-10-30 10:15:00,70.75,70.77,70.69,70.75,24796.0,70.75,70.77,70.69,70.75,24796.0
2024-10-30 10:20:00,70.74,70.77,70.52,70.59,49340.0,70.74,70.77,70.52,70.59,49340.0
2024-10-30 10:25:00,70.6,70.75,70.6,70.73,17821.0,70.6,70.75,70.6,70.73,17821.0
2024-10-30 10:30:00,70.74,70.94,70.72,70.75,72350.0,70.74,70.94,70.72,70.75,72350.0
2024-10-30 10:35:00,70.76,70.8,70.66,70.74,67456.0,70.76,70.8,70.66,70.74,67456.0
2024-10-30 10:40:00,70.72,70.78,70.62,70.67,36564.0,70.72,70.78,70.62,70.67,36564.0
2024-10-30 10:45:00,70.69,70.81,70.6,70.76,27775.0,70.69,70.81,70.6,70.76,27775.0
2024-10-30 10:50:00,70.78,70.79,70.7,70.75,13855.0,70.78,70.79,70.7,70.75,13855.0
2024-10-30 10:55:00,70.74,70.94,70.73,70.94,32802.0,70.74,70.94,70.73,70.94,32802.0
2024-10-30 11:00:00,70.94,71.02,70.87,70.89,35432.0,70.94,71.02,70.87,70.89,35432.0
2024-10-30 11:05:00,70.92,71.02,70.92,71.02,15028.0,70.92,71.02,70.92,71.02,15028.0
2024-10-30 11:10:00,71.03,71.33,71.02,71.25,139390.0,71.03,71.33,71.02,71.25,139390.0
2024-10-30 11:15:00,71.27,71.41,71.19,71.37,58516.0,71.27,71.41,71.19,71.37,58516.0
2024-10-30 11:20:00,71.38,71.49,71.3,71.46,38627.0,71.38,71.49,71.3,71.46,38627.0
2024-10-30 11:25:00,71.47,71.63,71.38,71.57,55588.0,71.47,71.63,71.38,71.57,55588.0
2024-10-30 11:30:00,71.59,71.61,71.33,71.39,80566.0,71.59,71.61,71.33,71.39,80566.0
2024-10-30 11:35:00,71.36,71.43,71.27,71.31,50184.0,71.36,71.43,71.27,71.31,50184.0
2024-10-30 11:40:00,71.35,71.48,71.32,71.38,27173.0,71.35,71.48,71.32,71.38,27173.0
2024-10-30 11:45:00,71.38,71.38,71.28,71.34,43972.0,71.38,71.38,71.28,71.34,43972.0
2024-10-30 11:50:00,71.35,71.43,71.35,71.41,41987.0,71.35,71.43,71.35,71.41,41987.0
2024-10-30 11:55:00,71.4,71.44,71.36,71.39,22720.0,71.4,71.44,71.36,71.39,22720.0
2024-10-30 12:00:00,71.4,71.48,71.4,71.44,22316.0,71.4,71.48,71.4,71.44,22316.0
2024-10-30 12:05:00,71.42,71.44,71.37,71.41,19325.0,71.42,71.44,71.37,71.41,19325.0
2024-10-30 12:10:00,71.43,71.55,71.42,71.54,32397.0,71.43,71.55,71.42,71.54,32397.0
2024-10-30 12:15:00,71.52,71.53,71.28,71.28,39167.0,71.52,71.53,71.28,71.28,39167.0
2024-10-30 12:20:00,71.27,71.38,71.26,71.28,26805.0,71.27,71.38,71.26,71.28,26805.0
2024-10-30 12:25:00,71.26,71.31,71.19,71.23,56452.0,71.26,71.31,71.19,71.23,56452.0
2024-10-30 12:30:00,71.23,71.23,70.97,71.08,149080.0,71.23,71.23,70.97,71.08,149080.0
2024-10-30 12:35:00,71.0,71.13,70.98,71.07,44777.0,71.0,71.13,70.98,71.07,44777.0
2024-10-30 12:40:00,71.08,71.14,71.05,71.13,8966.0,71.08,71.14,71.05,71.13,8966.0
2024-10-30 12:45:00,71.13,71.15,71.05,71.06,10663.0,71.13,71.15,71.05,71.06,10663.0
2024-10-30 12:50:00,71.06,71.14,71.06,71.08,13626.0,71.06,71.14,71.06,71.08,13626.0
2024-10-30 12:55:00,71.09,71.13,71.08,71.08,6792.0,71.09,71.13,71.08,71.08,6792.0
2024-10-30 13:00:00,71.07,71.13,71.06,71.09,11023.0,71.07,71.13,71.06,71.09,11023.0
2024-10-30 13:05:00,71.1,71.1,71.0,71.02,9081.0,71.1,71.1,71.0,71.02,9081.0
2024-10-30 13:10:00,71.03,71.09,71.01,71.01,11179.0,71.03,71.09,71.01,71.01,11179.0
2024-10-30 13:15:00,71.01,71.12,71.0,71.1,11836.0,71.01,71.12,71.0,71.1,11836.0
2024-10-30 13:20:00,71.11,71.14,71.06,71.06,3024.0,71.11,71.14,71.06,71.06,3024.0
2024-10-30 13:25:00,71.05,71.06,70.9,70.91,14483.0,71.05,71.06,70.9,70.91,14483.0
2024-10-30 13:30:00,70.92,70.92,70.75,70.77,16276.0,70.92,70.92,70.75,70.77,16276.0
2024-10-30 13:35:00,70.78,70.83,70.74,70.8,17520.0,70.78,70.83,70.74,70.8,17520.0
2024-10-30 13:40:00,70.77,70.89,70.77,70.85,14210.0,70.77,70.89,70.77,70.85,14210.0
2024-10-30 13:45:00,70.86,70.86,70.78,70.81,22736.0,70.86,70.86,70.78,70.81,22736.0
2024-10-30 13:50:00,70.81,70.86,70.77,70.79,46236.0,70.81,70.86,70.77,70.79,46236.0
2024-10-30 13:55:00,70.79,70.85,70.78,70.83,10824.0,70.79,70.85,70.78,70.83,10824.0
2024-10-30 14:00:00,70.81,70.96,70.81,70.93,31557.0,70.81,70.96,70.81,70.93,31557.0
2024-10-30 14:05:00,70.94,70.97,70.85,70.85,21624.0,70.94,70.97,70.85,70.85,21624.0
2024-10-30 14:10:00,70.87,70.93,70.87,70.92,21517.0,70.87,70.93,70.87,70.92,21517.0
2024-10-30 14:15:00,70.94,71.06,70.94,71.06,28127.0,70.94,71.06,70.94,71.06,28127.0
2024-10-30 14:20:00,71.07,71.2,71.06,71.2,29105.0,71.07,71.2,71.06,71.2,29105.0
2024-10-30 14:25:00,71.2,71.23,71.07,71.1,32802.0,71.2,71.23,71.07,71.1,32802.0
2024-10-30 14:30:00,71.1,71.17,71.06,71.16,10468.0,71.1,71.17,71.06,71.16,10468.0
2024-10-30 14:35:00,71.17,71.24,71.17,71.24,7127.0,71.17,71.24,71.17,71.24,7127.0
2024-10-30 14:40:00,71.24,71.25,71.19,71.2,6595.0,71.24,71.25,71.19,71.2,6595.0
2024-10-30 14:45:00,71.2,71.24,71.16,71.17,20380.0,71.2,71.24,71.16,71.17,20380.0
2024-10-30 14:50:00,71.17,71.23,71.16,71.22,20436.0,71.17,71.23,71.16,71.22,20436.0
2024-10-30 14:55:00,71.23,71.26,71.2,71.25,10396.0,71.23,71.26,71.2,71.25,10396.0
2024-10-30 15:00:00,71.24,71.25,71.19,71.19,35725.0,71.24,71.25,71.19,71.19,35725.0
2024-10-30 15:05:00,71.2,71.29,71.2,71.29,22357.0,71.2,71.29,71.2,71.29,22357.0
2024-10-30 15:10:00,71.28,71.34,71.27,71.34,16883.0,71.28,71.34,71.27,71.34,16883.0
2024-10-30 15:15:00,71.34,71.38,71.31,71.37,28253.0,71.34,71.38,71.31,71.37,28253.0
2024-10-30 15:20:00,71.36,71.41,71.34,71.4,49932.0,71.36,71.41,71.34,71.4,49932.0
2024-10-30 15:25:00,71.4,71.43,71.34,71.34,59768.0,71.4,71.43,71.34,71.34,59768.0
2024-10-30 15:30:00,71.36,71.39,71.34,71.38,45375.0,71.36,71.39,71.34,71.38,45375.0
2024-10-30 15:35:00,71.38,71.41,71.34,71.41,37808.0,71.38,71.41,71.34,71.41,37808.0
2024-10-30 15:40:00,71.41,71.43,71.36,71.38,29301.0,71.41,71.43,71.36,71.38,29301.0
2024-10-30 15:45:00,71.38,71.45,71.38,71.42,42760.0,71.38,71.45,71.38,71.42,42760.0
2024-10-30 15:50:00,71.42,71.47,71.41,71.43,180241.0,71.42,71.47,71.41,71.43,180241.0
2024-10-30 15:55:00,71.43,71.44,71.34,71.39,195059.0,71.43,71.44,71.34,71.39,195059.0
2024-10-31 09:30:00,71.81,71.97,71.71,71.77,55659.0,71.81,71.97,71.71,71.77,55659.0
2024-10-31 09:35:00,71.75,71.91,71.68,71.91,65311.0,71.75,71.91,71.68,71.91,65311.0
2024-10-31 09:40:00,71.91,71.94,71.77,71.82,27041.0,71.91,71.94,71.77,71.82,27041.0
2024-10-31 09:45:00,71.85,71.87,71.71,71.86,45427.0,71.85,71.87,71.71,71.86,45427.0
2024-10-31 09:50:00,71.86,72.04,71.83,71.98,72604.0,71.86,72.04,71.83,71.98,72604.0
2024-10-31 09:55:00,71.99,72.01,71.88,71.88,38343.0,71.99,72.01,71.88,71.88,38343.0
2024-10-31 10:00:00,71.88,71.99,71.82,71.96,30958.0,71.88,71.99,71.82,71.96,30958.0
2024-10-31 10:05:00,71.97,72.16,71.95,72.13,38547.0,71.97,72.16,71.95,72.13,38547.0
2024-10-31 10:10:00,72.13,72.14,71.75,71.88,46971.0,72.13,72.14,71.75,71.88,46971.0
2024-10-31 10:15:00,71.89,72.13,71.89,72.09,45091.0,71.89,72.13,71.89,72.09,45091.0
2024-10-31 10:20:00,72.08,72.14,72.01,72.03,32680.0,72.08,72.14,72.01,72.03,32680.0
2024-10-31 10:25:00,72.06,72.06,71.87,71.87,33090.0,72.06,72.06,71.87,71.87,33090.0
2024-10-31 10:30:00,71.85,71.9,71.79,71.83,14767.0,71.85,71.9,71.79,71.83,14767.0
2024-10-31 10:35:00,71.84,71.9,71.74,71.87,168514.0,71.84,71.9,71.74,71.87,168514.0
2024-10-31 10:40:00,71.85,71.96,71.77,71.95,166537.0,71.85,71.96,71.77,71.95,166537.0
2024-10-31 10:45:00,71.96,72.04,71.86,71.95,54415.0,71.96,72.04,71.86,71.95,54415.0
2024-10-31 10:50:00,71.97,72.09,71.97,72.06,39476.0,71.97,72.09,71.97,72.06,39476.0
2024-10-31 10:55:00,72.07,72.07,71.97,72.05,22008.0,72.07,72.07,71.97,72.05,22008.0
2024-10-31 11:00:00,72.04,72.08,71.99,72.03,19444.0,72.04,72.08,71.99,72.03,19444.0
2024-10-31 11:05:00,72.01,72.18,72.01,72.05,142118.0,72.01,72.18,72.01,72.05,142118.0
2024-10-31 11:10:00,72.04,72.04,71.92,71.95,24214.0,72.04,72.04,71.92,71.95,24214.0
2024-10-31 11:15:00,71.99,72.19,71.96,72.15,104625.0,71.99,72.19,71.96,72.15,104625.0
2024-10-31 11:20:00,72.15,72.16,72.05,72.16,15317.0,72.15,72.16,72.05,72.16,15317.0
2024-10-31 11:25:00,72.16,72.29,72.14,72.23,61503.0,72.16,72.29,72.14,72.23,61503.0
2024-10-31 11:30:00,72.23,72.25,72.15,72.22,14450.0,72.23,72.25,72.15,72.22,14450.0
2024-10-31 11:35:00,72.26,72.26,72.07,72.1,17804.0,72.26,72.26,72.07,72.1,17804.0
2024-10-31 11:40:00,72.11,72.17,72.09,72.15,7731.0,72.11,72.17,72.09,72.15,7731.0
2024-10-31 11:45:00,72.17,72.24,72.11,72.19,29553.0,72.17,72.24,72.11,72.19,29553.0
2024-10-31 11:50:00,72.2,72.24,71.89,71.97,58856.0,72.2,72.24,71.89,71.97,58856.0
2024-10-31 11:55:00,71.94,72.0,71.87,71.98,88760.0,71.94,72.0,71.87,71.98,88760.0
2024-10-31 12:00:00,71.94,72.01,71.88,71.89,17592.0,71.94,72.01,71.88,71.89,17592.0
2024-10-31 12:05:00,71.89,71.92,71.83,71.85,25566.0,71.89,71.92,71.83,71.85,25566.0
2024-10-31 12:10:00,71.86,71.94,71.76,71.77,32118.0,71.86,71.94,71.76,71.77,32118.0
2024-10-31 12:15:00,71.8,71.82,71.67,71.77,30238.0,71.8,71.82,71.67,71.77,30238.0
2024-10-31 12:20:00,71.75,71.77,71.66,71.67,46215.0,71.75,71.77,71.66,71.67,46215.0
2024-10-31 12:25:00,71.65,71.74,71.54,71.74,23849.0,71.65,71.74,71.54,71.74,23849.0
2024-10-31 12:30:00,71.75,71.78,71.62,71.74,19891.0,71.75,71.78,71.62,71.74,19891.0
2024-10-31 12:35:00,71.7,71.7,71.51,71.63,24679.0,71.7,71.7,71.51,71.63,24679.0
2024-10-31 12:40:00,71.61,71.7,71.55,71.58,27791.0,71.61,71.7,71.55,71.58,27791.0
2024-10-31 12:45:00,71.59,71.64,71.56,71.56,16414.0,71.59,71.64,71.56,71.56,16414.0
2024-10-31 12:50:00,71.58,71.67,71.55,71.64,6804.0,71.58,71.67,71.55,71.64,6804.0
2024-10-31 12:55:00,71.64,71.72,71.64,71.7,14825.0,71.64,71.72,71.64,71.7,14825.0
2024-10-31 13:00:00,71.71,71.71,71.53,71.57,7843.0,71.71,71.71,71.53,71.57,7843.0
2024-10-31 13:05:00,71.56,71.63,71.56,71.62,8875.0,71.56,71.63,71.56,71.62,8875.0
2024-10-31 13:10:00,71.62,71.67,71.6,71.62,6340.0,71.62,71.67,71.6,71.62,6340.0
2024-10-31 13:15:00,71.63,71.67,71.57,71.58,5483.0,71.63,71.67,71.57,71.58,5483.0
2024-10-31 13:20:00,71.58,71.63,71.55,71.63,9085.0,71.58,71.63,71.55,71.63,9085.0
2024-10-31 13:25:00,71.63,71.64,71.57,71.58,8094.0,71.63,71.64,71.57,71.58,8094.0
2024-10-31 13:30:00,71.59,71.63,71.44,71.58,53951.0,71.59,71.63,71.44,71.58,53951.0
2024-10-31 13:35:00,71.57,71.62,71.56,71.59,9818.0,71.57,71.62,71.56,71.59,9818.0
2024-10-31 13:40:00,71.59,71.68,71.59,71.68,27367.0,71.59,71.68,71.59,71.68,27367.0
2024-10-31 13:45:00,71.65,71.65,71.54,71.63,33971.0,71.65,71.65,71.54,71.63,33971.0
2024-10-31 13:50:00,71.62,71.7,71.59,71.69,31820.0,71.62,71.7,71.59,71.69,31820.0
2024-10-31 13:55:00,71.71,71.83,71.69,71.74,33546.0,71.71,71.83,71.69,71.74,33546.0
2024-10-31 14:00:00,71.72,71.88,71.69,71.86,50451.0,71.72,71.88,71.69,71.86,50451.0
2024-10-31 14:05:00,71.88,71.88,71.73,71.79,27085.0,71.88,71.88,71.73,71.79,27085.0
2024-10-31 14:10:00,71.79,71.88,71.77,71.78,16589.0,71.79,71.88,71.77,71.78,16589.0
2024-10-31 14:15:00,71.78,71.82,71.74,71.77,7909.0,71.78,71.82,71.74,71.77,7909.0
2024-10-31 14:20:00,71.76,71.79,71.74,71.75,19241.0,71.76,71.79,71.74,71.75,19241.0
2024-10-31 14:25:00,71.76,71.82,71.64,71.8,36789.0,71.76,71.82,71.64,71.8,36789.0
2024-10-31 14:30:00,71.81,73.1,71.81,72.85,1833731.0,71.81,73.1,71.81,72.85,1833731.0
2024-10-31 14:35:00,72.8,73.21,72.58,72.75,1222859.0,72.8,73.21,72.58,72.75,1222859.0
2024-10-31 14:40:00,72.75,72.9,72.53,72.63,394587.0,72.75,72.9,72.53,72.63,394587.0
2024-10-31 14:45:00,72.63,72.92,72.63,72.87,120629.0,72.63,72.92,72.63,72.87,120629.0
2024-10-31 14:50:00,72.87,72.98,72.81,72.89,111645.0,72.87,72.98,72.81,72.89,111645.0
2024-10-31 14:55:00,72.9,73.05,72.83,73.04,147688.0,72.9,73.05,72.83,73.04,147688.0
2024-10-31 15:00:00,73.05,73.1,72.99,73.09,77087.0,73.05,73.1,72.99,73.09,77087.0
2024-10-31 15:05:00,73.09,73.15,73.03,73.12,92775.0,73.09,73.15,73.03,73.12,92775.0
2024-10-31 15:10:00,73.12,73.23,73.11,73.15,96669.0,73.12,73.23,73.11,73.15,96669.0
2024-10-31 15:15:00,73.16,73.2,73.11,73.19,87095.0,73.16,73.2,73.11,73.19,87095.0
2024-10-31 15:20:00,73.2,73.35,73.18,73.25,233323.0,73.2,73.35,73.18,73.25,233323.0
2024-10-31 15:25:00,73.23,73.23,73.06,73.14,145907.0,73.23,73.23,73.06,73.14,145907.0
2024-10-31 15:30:00,73.15,73.27,73.14,73.27,109439.0,73.15,73.27,73.14,73.27,109439.0
2024-10-31 15:35:00,73.26,73.31,73.11,73.17,153266.0,73.26,73.31,73.11,73.17,153266.0
2024-10-31 15:40:00,73.17,73.25,73.1,73.11,139429.0,73.17,73.25,73.1,73.11,139429.0
2024-10-31 15:45:00,73.12,73.21,73.11,73.19,62730.0,73.12,73.21,73.11,73.19,62730.0
2024-10-31 15:50:00,73.18,73.19,73.04,73.11,133116.0,73.18,73.19,73.04,73.11,133116.0
2024-10-31 15:55:00,73.11,73.13,73.04,73.09,272247.0,73.11,73.13,73.04,73.09,272247.0
2024-11-01 09:30:00,73.63,73.67,73.44,73.55,40370.0,73.63,73.67,73.44,73.55,40370.0
2024-11-01 09:35:00,73.57,73.78,73.54,73.77,20652.0,73.57,73.78,73.54,73.77,20652.0
2024-11-01 09:40:00,73.75,73.75,73.64,73.69,21211.0,73.75,73.75,73.64,73.69,21211.0
2024-11-01 09:45:00,73.71,73.72,73.62,73.69,192194.0,73.71,73.72,73.62,73.69,192194.0
2024-11-01 09:50:00,73.7,73.8,73.6,73.64,59672.0,73.7,73.8,73.6,73.64,59672.0
2024-11-01 09:55:00,73.67,73.77,73.65,73.71,68769.0,73.67,73.77,73.65,73.71,68769.0
2024-11-01 10:00:00,73.72,73.75,73.49,73.55,85012.0,73.72,73.75,73.49,73.55,85012.0
2024-11-01 10:05:00,73.54,73.55,73.43,73.46,37275.0,73.54,73.55,73.43,73.46,37275.0
2024-11-01 10:10:00,73.44,73.53,73.32,73.4,67523.0,73.44,73.53,73.32,73.4,67523.0
2024-11-01 10:15:00,73.4,73.44,73.32,73.36,30479.0,73.4,73.44,73.32,73.36,30479.0
2024-11-01 10:20:00,73.38,73.44,73.06,73.12,108837.0,73.38,73.44,73.06,73.12,108837.0
2024-11-01 10:25:00,73.14,73.19,72.96,72.99,102745.0,73.14,73.19,72.96,72.99,102745.0
2024-11-01 10:30:00,72.98,72.98,72.54,72.74,178733.0,72.98,72.98,72.54,72.74,178733.0
2024-11-01 10:35:00,72.73,72.88,72.57,72.63,131399.0,72.73,72.88,72.57,72.63,131399.0
2024-11-01 10:40:00,72.63,72.71,72.5,72.55,91919.0,72.63,72.71,72.5,72.55,91919.0
2024-11-01 10:45:00,72.57,72.67,72.48,72.49,89299.0,72.57,72.67,72.48,72.49,89299.0
2024-11-01 10:50:00,72.5,72.78,72.46,72.74,166901.0,72.5,72.78,72.46,72.74,166901.0
2024-11-01 10:55:00,72.76,72.95,72.67,72.92,37781.0,72.76,72.95,72.67,72.92,37781.0
2024-11-01 11:00:00,72.92,73.09,72.9,72.92,70810.0,72.92,73.09,72.9,72.92,70810.0
2024-11-01 11:05:00,72.9,72.9,72.65,72.68,37980.0,72.9,72.9,72.65,72.68,37980.0
2024-11-01 11:10:00,72.65,72.78,72.62,72.62,56111.0,72.65,72.78,72.62,72.62,56111.0
2024-11-01 11:15:00,72.62,72.81,72.61,72.8,35024.0,72.62,72.81,72.61,72.8,35024.0
2024-11-01 11:20:00,72.8,72.92,72.76,72.79,25798.0,72.8,72.92,72.76,72.79,25798.0
2024-11-01 11:25:00,72.78,72.83,72.69,72.73,29088.0,72.78,72.83,72.69,72.73,29088.0
2024-11-01 11:30:00,72.74,72.8,72.65,72.69,30755.0,72.74,72.8,72.65,72.69,30755.0
2024-11-01 11:35:00,72.71,72.8,72.62,72.78,42218.0,72.71,72.8,72.62,72.78,42218.0
2024-11-01 11:40:00,72.78,72.85,72.74,72.84,25399.0,72.78,72.85,72.74,72.84,25399.0
2024-11-01 11:45:00,72.84,72.87,72.77,72.78,26650.0,72.84,72.87,72.77,72.78,26650.0
2024-11-01 11:50:00,72.77,72.93,72.74,72.85,41350.0,72.77,72.93,72.74,72.85,41350.0
2024-11-01 11:55:00,72.85,72.91,72.76,72.77,19439.0,72.85,72.91,72.76,72.77,19439.0
2024-11-01 12:00:00,72.8,72.93,72.77,72.92,32889.0,72.8,72.93,72.77,72.92,32889.0
2024-11-01 12:05:00,72.92,72.94,72.76,72.78,20987.0,72.92,72.94,72.76,72.78,20987.0
2024-11-01 12:10:00,72.77,72.79,72.51,72.52,64540.0,72.77,72.79,72.51,72.52,64540.0
2024-11-01 12:15:00,72.53,72.55,72.43,72.48,67865.0,72.53,72.55,72.43,72.48,67865.0
2024-11-01 12:20:00,72.49,72.6,72.46,72.52,49580.0,72.49,72.6,72.46,72.52,49580.0
2024-11-01 12:25:00,72.51,72.57,72.32,72.44,72737.0,72.51,72.57,72.32,72.44,72737.0
2024-11-01 12:30:00,72.45,72.53,72.35,72.45,43887.0,72.45,72.53,72.35,72.45,43887.0
2024-11-01 12:35:00,72.43,72.48,72.32,72.33,25758.0,72.43,72.48,72.32,72.33,25758.0
2024-11-01 12:40:00,72.32,72.39,72.23,72.38,46054.0,72.32,72.39,72.23,72.38,46054.0
2024-11-01 12:45:00,72.39,72.5,72.37,72.42,15179.0,72.39,72.5,72.37,72.42,15179.0
2024-11-01 12:50:00,72.43,72.51,72.41,72.49,17521.0,72.43,72.51,72.41,72.49,17521.0
2024-11-01 12:55:00,72.51,72.59,72.49,72.58,14029.0,72.51,72.59,72.49,72.58,14029.0
2024-11-01 13:00:00,72.58,72.62,72.49,72.55,27533.0,72.58,72.62,72.49,72.55,27533.0
2024-11-01 13:05:00,72.55,72.55,72.46,72.5,14978.0,72.55,72.55,72.46,72.5,14978.0
2024-11-01 13:10:00,72.51,72.56,72.49,72.52,17448.0,72.51,72.56,72.49,72.52,17448.0
2024-11-01 13:15:00,72.55,72.55,72.36,72.36,14022.0,72.55,72.55,72.36,72.36,14022.0
2024-11-01 13:20:00,72.33,72.37,72.33,72.37,27950.0,72.33,72.37,72.33,72.37,27950.0
2024-11-01 13:25:00,72.34,72.34,72.24,72.27,16342.0,72.34,72.34,72.24,72.27,16342.0
2024-11-01 13:30:00,72.27,72.32,72.22,72.23,14473.0,72.27,72.32,72.22,72.23,14473.0
2024-11-01 13:35:00,72.21,72.3,72.21,72.22,18566.0,72.21,72.3,72.21,72.22,18566.0
2024-11-01 13:40:00,72.21,72.25,72.15,72.2,32216.0,72.21,72.25,72.15,72.2,32216.0
2024-11-01 13:45:00,72.18,72.23,72.16,72.21,12694.0,72.18,72.23,72.16,72.21,12694.0
2024-11-01 13:50:00,72.22,72.25,72.21,72.21,6250.0,72.22,72.25,72.21,72.21,6250.0
2024-11-01 13:55:00,72.23,72.27,72.21,72.25,14944.0,72.23,72.27,72.21,72.25,14944.0
2024-11-01 14:00:00,72.24,72.37,72.24,72.37,14652.0,72.24,72.37,72.24,72.37,14652.0
2024-11-01 14:05:00,72.35,72.37,72.27,72.27,14301.0,72.35,72.37,72.27,72.27,14301.0
2024-11-01 14:10:00,72.26,72.33,72.23,72.23,10065.0,72.26,72.33,72.23,72.23,10065.0
2024-11-01 14:15:00,72.24,72.26,72.02,72.09,54363.0,72.24,72.26,72.02,72.09,54363.0
2024-11-01 14:20:00,72.09,72.11,71.95,72.03,45220.0,72.09,72.11,71.95,72.03,45220.0
2024-11-01 14:25:00,72.02,72.1,71.96,72.06,22785.0,72.02,72.1,71.96,72.06,22785.0
2024-11-01 14:30:00,72.08,72.16,72.08,72.15,52058.0,72.08,72.16,72.08,72.15,52058.0
2024-11-01 14:35:00,72.15,72.16,72.04,72.07,31168.0,72.15,72.16,72.04,72.07,31168.0
2024-11-01 14:40:00,72.08,72.09,72.05,72.09,10294.0,72.08,72.09,72.05,72.09,10294.0
2024-11-01 14:45:00,72.07,72.09,72.06,72.08,7173.0,72.07,72.09,72.06,72.08,7173.0
2024-11-01 14:50:00,72.08,72.11,72.06,72.08,5590.0,72.08,72.11,72.06,72.08,5590.0
2024-11-01 14:55:00,72.07,72.09,72.04,72.04,11894.0,72.07,72.09,72.04,72.04,11894.0
2024-11-01 15:00:00,72.04,72.07,72.02,72.04,9946.0,72.04,72.07,72.02,72.04,9946.0
2024-11-01 15:05:00,72.03,72.11,72.03,72.1,4583.0,72.03,72.11,72.03,72.1,4583.0
2024-11-01 15:10:00,72.09,72.1,72.05,72.06,5374.0,72.09,72.1,72.05,72.06,5374.0
2024-11-01 15:15:00,72.06,72.07,72.05,72.05,2868.0,72.06,72.07,72.05,72.05,2868.0
2024-11-01 15:20:00,72.04,72.06,72.02,72.04,12679.0,72.04,72.06,72.02,72.04,12679.0
2024-11-01 15:25:00,72.03,72.05,71.99,72.05,20479.0,72.03,72.05,71.99,72.05,20479.0
2024-11-01 15:30:00,72.05,72.11,72.01,72.02,10174.0,72.05,72.11,72.01,72.02,10174.0
2024-11-01 15:35:00,72.02,72.05,72.02,72.03,10903.0,72.02,72.05,72.02,72.03,10903.0
2024-11-01 15:40:00,72.02,72.11,72.01,72.11,11796.0,72.02,72.11,72.01,72.11,11796.0
2024-11-01 15:45:00,72.1,72.1,72.0,72.0,32964.0,72.1,72.1,72.0,72.0,32964.0
2024-11-01 15:50:00,71.99,72.01,71.96,71.98,53580.0,71.99,72.01,71.96,71.98,53580.0
2024-11-01 15:55:00,71.98,72.04,71.97,72.0,143043.0,71.98,72.04,71.97,72.0,143043.0
2024-11-04 09:30:00,73.86,73.96,73.78,73.83,87680.0,73.86,73.96,73.78,73.83,87680.0
2024-11-04 09:35:00,73.85,74.03,73.79,74.01,70019.0,73.85,74.03,73.79,74.01,70019.0
2024-11-04 09:40:00,74.03,74.24,73.99,74.21,69748.0,74.03,74.24,73.99,74.21,69748.0
2024-11-04 09:45:00,74.21,74.21,74.03,74.04,37327.0,74.21,74.21,74.03,74.04,37327.0
2024-11-04 09:50:00,74.04,74.05,73.87,73.97,43887.0,74.04,74.05,73.87,73.97,43887.0
2024-11-04 09:55:00,73.97,74.12,73.84,73.85,19287.0,73.97,74.12,73.84,73.85,19287.0
2024-11-04 10:00:00,73.84,73.84,73.7,73.77,41325.0,73.84,73.84,73.7,73.77,41325.0
2024-11-04 10:05:00,73.76,73.77,73.56,73.58,45120.0,73.76,73.77,73.56,73.58,45120.0
2024-11-04 10:10:00,73.59,73.76,73.59,73.69,19670.0,73.59,73.76,73.59,73.69,19670.0
2024-11-04 10:15:00,73.71,73.78,73.71,73.74,14353.0,73.71,73.78,73.71,73.74,14353.0
2024-11-04 10:20:00,73.74,73.83,73.68,73.78,19836.0,73.74,73.83,73.68,73.78,19836.0
2024-11-04 10:25:00,73.79,73.82,73.72,73.8,17781.0,73.79,73.82,73.72,73.8,17781.0
2024-11-04 10:30:00,73.8,73.8,73.44,73.47,72464.0,73.8,73.8,73.44,73.47,72464.0
2024-11-04 10:35:00,73.45,73.58,73.45,73.54,25568.0,73.45,73.58,73.45,73.54,25568.0
2024-11-04 10:40:00,73.55,73.66,73.52,73.54,36824.0,73.55,73.66,73.52,73.54,36824.0
2024-11-04 10:45:00,73.53,73.53,73.28,73.35,84105.0,73.53,73.53,73.28,73.35,84105.0
2024-11-04 10:50:00,73.35,73.53,73.35,73.53,31203.0,73.35,73.53,73.35,73.53,31203.0
2024-11-04 10:55:00,73.55,73.58,73.43,73.44,15228.0,73.55,73.58,73.43,73.44,15228.0
2024-11-04 11:00:00,73.42,73.47,73.37,73.46,18315.0,73.42,73.47,73.37,73.46,18315.0
2024-11-04 11:05:00,73.44,73.57,73.38,73.53,18349.0,73.44,73.57,73.38,73.53,18349.0
2024-11-04 11:10:00,73.54,73.64,73.49,73.64,27537.0,73.54,73.64,73.49,73.64,27537.0
2024-11-04 11:15:00,73.63,73.79,73.63,73.7,24818.0,73.63,73.79,73.63,73.7,24818.0
2024-11-04 11:20:00,73.72,73.8,73.67,73.79,20189.0,73.72,73.8,73.67,73.79,20189.0
2024-11-04 11:25:00,73.78,73.83,73.68,73.72,49686.0,73.78,73.83,73.68,73.72,49686.0
2024-11-04 11:30:00,73.72,73.88,73.65,73.87,46283.0,73.72,73.88,73.65,73.87,46283.0
2024-11-04 11:35:00,73.87,74.0,73.83,73.99,32635.0,73.87,74.0,73.83,73.99,32635.0
2024-11-04 11:40:00,74.0,74.0,73.78,73.78,32842.0,74.0,74.0,73.78,73.78,32842.0
2024-11-04 11:45:00,73.81,73.93,73.77,73.92,43285.0,73.81,73.93,73.77,73.92,43285.0
2024-11-04 11:50:00,73.93,73.95,73.82,73.86,16107.0,73.93,73.95,73.82,73.86,16107.0
2024-11-04 11:55:00,73.85,73.94,73.85,73.92,9462.0,73.85,73.94,73.85,73.92,9462.0
2024-11-04 12:00:00,73.93,73.97,73.86,73.9,18355.0,73.93,73.97,73.86,73.9,18355.0
2024-11-04 12:05:00,73.9,73.93,73.82,73.93,24700.0,73.9,73.93,73.82,73.93,24700.0
2024-11-04 12:10:00,73.94,73.94,73.78,73.82,32435.0,73.94,73.94,73.78,73.82,32435.0
2024-11-04 12:15:00,73.82,73.84,73.75,73.8,11228.0,73.82,73.84,73.75,73.8,11228.0
2024-11-04 12:20:00,73.78,73.86,73.76,73.85,18845.0,73.78,73.86,73.76,73.85,18845.0
2024-11-04 12:25:00,73.87,74.22,73.87,74.2,33421.0,73.87,74.22,73.87,74.2,33421.0
2024-11-04 12:30:00,74.2,74.26,74.11,74.12,33619.0,74.2,74.26,74.11,74.12,33619.0
2024-11-04 12:35:00,74.11,74.13,74.07,74.07,8240.0,74.11,74.13,74.07,74.07,8240.0
2024-11-04 12:40:00,74.11,74.22,74.09,74.21,15483.0,74.11,74.22,74.09,74.21,15483.0
2024-11-04 12:45:00,74.23,74.24,74.13,74.22,47018.0,74.23,74.24,74.13,74.22,47018.0
2024-11-04 12:50:00,74.23,74.24,74.18,74.2,4823.0,74.23,74.24,74.18,74.2,4823.0
2024-11-04 12:55:00,74.21,74.23,74.1,74.14,17808.0,74.21,74.23,74.1,74.14,17808.0
2024-11-04 13:00:00,74.13,74.14,74.03,74.1,29344.0,74.13,74.14,74.03,74.1,29344.0
2024-11-04 13:05:00,74.09,74.1,74.03,74.05,14694.0,74.09,74.1,74.03,74.05,14694.0
2024-11-04 13:10:00,74.06,74.17,74.03,74.14,88450.0,74.06,74.17,74.03,74.14,88450.0
2024-11-04 13:15:00,74.15,74.23,74.13,74.17,29869.0,74.15,74.23,74.13,74.17,29869.0
2024-11-04 13:20:00,74.16,74.21,74.15,74.16,4802.0,74.16,74.21,74.15,74.16,4802.0
2024-11-04 13:25:00,74.15,74.17,74.07,74.08,15514.0,74.15,74.17,74.07,74.08,15514.0
2024-11-04 13:30:00,74.07,74.07,74.01,74.04,22187.0,74.07,74.07,74.01,74.04,22187.0
2024-11-04 13:35:00,74.03,74.03,73.98,73.99,8732.0,74.03,74.03,73.98,73.99,8732.0
2024-11-04 13:40:00,73.99,74.07,73.99,74.06,11979.0,73.99,74.07,73.99,74.06,11979.0
2024-11-04 13:45:00,74.07,74.12,74.02,74.06,10506.0,74.07,74.12,74.02,74.06,10506.0
2024-11-04 13:50:00,74.07,74.13,74.06,74.12,7479.0,74.07,74.13,74.06,74.12,7479.0
2024-11-04 13:55:00,74.14,74.18,74.12,74.15,16893.0,74.14,74.18,74.12,74.15,16893.0
2024-11-04 14:00:00,74.16,74.18,74.14,74.14,6136.0,74.16,74.18,74.14,74.14,6136.0
2024-11-04 14:05:00,74.13,74.26,74.13,74.22,11990.0,74.13,74.26,74.13,74.22,11990.0
2024-11-04 14:10:00,74.21,74.22,74.12,74.14,9279.0,74.21,74.22,74.12,74.14,9279.0
2024-11-04 14:15:00,74.16,74.16,74.0,74.0,22843.0,74.16,74.16,74.0,74.0,22843.0
2024-11-04 14:20:00,74.02,74.06,73.98,74.04,3843.0,74.02,74.06,73.98,74.04,3843.0
2024-11-04 14:25:00,74.05,74.17,74.0,74.16,19791.0,74.05,74.17,74.0,74.16,19791.0
2024-11-04 14:30:00,74.14,74.15,74.08,74.11,2544.0,74.14,74.15,74.08,74.11,2544.0
2024-11-04 14:35:00,74.12,74.18,74.11,74.15,3318.0,74.12,74.18,74.11,74.15,3318.0
2024-11-04 14:40:00,74.16,74.17,74.13,74.17,4013.0,74.16,74.17,74.13,74.17,4013.0
2024-11-04 14:45:00,74.17,74.22,74.16,74.22,7604.0,74.17,74.22,74.16,74.22,7604.0
2024-11-04 14:50:00,74.22,74.23,74.17,74.17,2914.0,74.22,74.23,74.17,74.17,2914.0
2024-11-04 14:55:00,74.17,74.19,74.14,74.18,8420.0,74.17,74.19,74.14,74.18,8420.0
2024-11-04 15:00:00,74.19,74.19,74.1,74.13,19371.0,74.19,74.19,74.1,74.13,19371.0
2024-11-04 15:05:00,74.12,74.13,74.06,74.06,14593.0,74.12,74.13,74.06,74.06,14593.0
2024-11-04 15:10:00,74.06,74.18,74.04,74.13,37391.0,74.06,74.18,74.04,74.13,37391.0
2024-11-04 15:15:00,74.13,74.17,74.1,74.17,7173.0,74.13,74.17,74.1,74.17,7173.0
2024-11-04 15:20:00,74.19,74.22,74.15,74.22,29750.0,74.19,74.22,74.15,74.22,29750.0
2024-11-04 15:25:00,74.21,74.36,74.19,74.35,53746.0,74.21,74.36,74.19,74.35,53746.0
2024-11-04 15:30:00,74.35,74.43,74.24,74.25,49043.0,74.35,74.43,74.24,74.25,49043.0
2024-11-04 15:35:00,74.26,74.32,74.22,74.24,37314.0,74.26,74.32,74.22,74.24,37314.0
2024-11-04 15:40:00,74.23,74.25,74.16,74.21,48491.0,74.23,74.25,74.16,74.21,48491.0
2024-11-04 15:45:00,74.22,74.24,74.19,74.22,52117.0,74.22,74.24,74.19,74.22,52117.0
2024-11-04 15:50:00,74.22,74.35,74.21,74.29,96438.0,74.22,74.35,74.21,74.29,96438.0
2024-11-04 15:55:00,74.29,74.33,74.26,74.3,182724.0,74.29,74.33,74.26,74.3,182724.0
2024-11-05 09:30:00,74.92,75.0,74.83,74.98,55300.0,74.92,75.0,74.83,74.98,55300.0
2024-11-05 09:35:00,75.0,75.0,74.88,74.94,21195.0,75.0,75.0,74.88,74.94,21195.0
2024-11-05 09:40:00,74.94,75.02,74.91,74.92,24104.0,74.94,75.02,74.91,74.92,24104.0
2024-11-05 09:45:00,74.89,74.89,74.76,74.78,20638.0,74.89,74.89,74.76,74.78,20638.0
2024-11-05 09:50:00,74.78,74.82,74.7,74.72,17174.0,74.78,74.82,74.7,74.72,17174.0
2024-11-05 09:55:00,74.72,74.84,74.67,74.81,12116.0,74.72,74.84,74.67,74.81,12116.0
2024-11-05 10:00:00,74.82,74.84,74.78,74.83,16084.0,74.82,74.84,74.78,74.83,16084.0
2024-11-05 10:05:00,74.81,74.87,74.75,74.76,13486.0,74.81,74.87,74.75,74.76,13486.0
2024-11-05 10:10:00,74.72,74.83,74.7,74.81,17428.0,74.72,74.83,74.7,74.81,17428.0
2024-11-05 10:15:00,74.83,74.87,74.73,74.86,15329.0,74.83,74.87,74.73,74.86,15329.0
2024-11-05 10:20:00,74.89,74.95,74.89,74.89,27860.0,74.89,74.95,74.89,74.89,27860.0
2024-11-05 10:25:00,74.87,74.91,74.83,74.87,6789.0,74.87,74.91,74.83,74.87,6789.0
2024-11-05 10:30:00,74.87,75.05,74.87,75.05,12457.0,74.87,75.05,74.87,75.05,12457.0
2024-11-05 10:35:00,75.06,75.13,75.0,75.05,33623.0,75.06,75.13,75.0,75.05,33623.0
2024-11-05 10:40:00,75.03,75.03,74.89,75.01,30368.0,75.03,75.03,74.89,75.01,30368.0
2024-11-05 10:45:00,75.02,75.08,74.96,74.99,12084.0,75.02,75.08,74.96,74.99,12084.0
2024-11-05 10:50:00,75.0,75.06,74.95,74.95,13165.0,75.0,75.06,74.95,74.95,13165.0
2024-11-05 10:55:00,74.96,75.1,74.96,75.1,16440.0,74.96,75.1,74.96,75.1,16440.0
2024-11-05 11:00:00,75.1,75.14,75.02,75.13,26311.0,75.1,75.14,75.02,75.13,26311.0
2024-11-05 11:05:00,75.12,75.13,75.0,75.08,11342.0,75.12,75.13,75.0,75.08,11342.0
2024-11-05 11:10:00,75.08,75.22,75.08,75.2,31900.0,75.08,75.22,75.08,75.2,31900.0
2024-11-05 11:15:00,75.2,75.21,75.1,75.13,11773.0,75.2,75.21,75.1,75.13,11773.0
2024-11-05 11:20:00,75.13,75.23,75.13,75.17,18903.0,75.13,75.23,75.13,75.17,18903.0
2024-11-05 11:25:00,75.17,75.18,75.07,75.12,16665.0,75.17,75.18,75.07,75.12,16665.0
2024-11-05 11:30:00,75.13,75.31,75.12,75.31,44740.0,75.13,75.31,75.12,75.31,44740.0
2024-11-05 11:35:00,75.27,75.29,75.17,75.2,17533.0,75.27,75.29,75.17,75.2,17533.0
2024-11-05 11:40:00,75.23,75.26,75.21,75.26,7144.0,75.23,75.26,75.21,75.26,7144.0
2024-11-05 11:45:00,75.25,75.33,75.23,75.33,13329.0,75.25,75.33,75.23,75.33,13329.0
2024-11-05 11:50:00,75.34,75.34,75.24,75.27,10350.0,75.34,75.34,75.24,75.27,10350.0
2024-11-05 11:55:00,75.21,75.23,75.13,75.21,13532.0,75.21,75.23,75.13,75.21,13532.0
2024-11-05 12:00:00,75.19,75.25,75.15,75.25,6125.0,75.19,75.25,75.15,75.25,6125.0
2024-11-05 12:05:00,75.26,75.28,75.22,75.25,8989.0,75.26,75.28,75.22,75.25,8989.0
2024-11-05 12:10:00,75.24,75.3,75.17,75.23,15503.0,75.24,75.3,75.17,75.23,15503.0
2024-11-05 12:15:00,75.23,75.24,75.18,75.22,8209.0,75.23,75.24,75.18,75.22,8209.0
2024-11-05 12:20:00,75.2,75.2,75.13,75.16,13207.0,75.2,75.2,75.13,75.16,13207.0
2024-11-05 12:25:00,75.17,75.17,75.05,75.06,16623.0,75.17,75.17,75.05,75.06,16623.0
2024-11-05 12:30:00,75.06,75.07,74.99,75.0,7427.0,75.06,75.07,74.99,75.0,7427.0
2024-11-05 12:35:00,75.0,75.04,74.91,74.92,11716.0,75.0,75.04,74.91,74.92,11716.0
2024-11-05 12:40:00,74.94,74.94,74.84,74.86,11554.0,74.94,74.94,74.84,74.86,11554.0
2024-11-05 12:45:00,74.84,74.86,74.66,74.71,40186.0,74.84,74.86,74.66,74.71,40186.0
2024-11-05 12:50:00,74.65,74.7,74.56,74.57,15534.0,74.65,74.7,74.56,74.57,15534.0
2024-11-05 12:55:00,74.56,74.6,74.47,74.59,26435.0,74.56,74.6,74.47,74.59,26435.0
2024-11-05 13:00:00,74.57,74.62,74.51,74.51,39014.0,74.57,74.62,74.51,74.51,39014.0
2024-11-05 13:05:00,74.53,74.58,74.43,74.54,75977.0,74.53,74.58,74.43,74.54,75977.0
2024-11-05 13:10:00,74.54,74.54,74.35,74.44,42040.0,74.54,74.54,74.35,74.44,42040.0
2024-11-05 13:15:00,74.45,74.54,74.45,74.48,22607.0,74.45,74.54,74.45,74.48,22607.0
2024-11-05 13:20:00,74.48,74.53,74.47,74.48,4837.0,74.48,74.53,74.47,74.48,4837.0
2024-11-05 13:25:00,74.49,74.49,74.41,74.45,2840.0,74.49,74.49,74.41,74.45,2840.0
2024-11-05 13:30:00,74.47,74.47,74.25,74.28,18899.0,74.47,74.47,74.25,74.28,18899.0
2024-11-05 13:35:00,74.26,74.28,74.19,74.21,28076.0,74.26,74.28,74.19,74.21,28076.0
2024-11-05 13:40:00,74.22,74.24,74.05,74.05,33958.0,74.22,74.24,74.05,74.05,33958.0
2024-11-05 13:45:00,74.05,74.19,74.05,74.11,48520.0,74.05,74.19,74.05,74.11,48520.0
2024-11-05 13:50:00,74.1,74.26,74.07,74.22,31195.0,74.1,74.26,74.07,74.22,31195.0
2024-11-05 13:55:00,74.22,74.35,74.21,74.29,30103.0,74.22,74.35,74.21,74.29,30103.0
2024-11-05 14:00:00,74.28,74.46,74.24,74.46,10200.0,74.28,74.46,74.24,74.46,10200.0
2024-11-05 14:05:00,74.42,74.65,74.42,74.63,38970.0,74.42,74.65,74.42,74.63,38970.0
2024-11-05 14:10:00,74.62,74.82,74.61,74.81,33006.0,74.62,74.82,74.61,74.81,33006.0
2024-11-05 14:15:00,74.83,74.84,74.67,74.67,25479.0,74.83,74.84,74.67,74.67,25479.0
2024-11-05 14:20:00,74.68,74.74,74.55,74.59,16819.0,74.68,74.74,74.55,74.59,16819.0
2024-11-05 14:25:00,74.59,74.7,74.56,74.65,5704.0,74.59,74.7,74.56,74.65,5704.0
2024-11-05 14:30:00,74.6,74.7,74.56,74.7,20923.0,74.6,74.7,74.56,74.7,20923.0
2024-11-05 14:35:00,74.7,74.83,74.68,74.8,21438.0,74.7,74.83,74.68,74.8,21438.0
2024-11-05 14:40:00,74.79,74.86,74.76,74.86,4793.0,74.79,74.86,74.76,74.86,4793.0
2024-11-05 14:45:00,74.85,74.85,74.78,74.78,5967.0,74.85,74.85,74.78,74.78,5967.0
2024-11-05 14:50:00,74.78,74.84,74.76,74.84,12403.0,74.78,74.84,74.76,74.84,12403.0
2024-11-05 14:55:00,74.81,74.81,74.76,74.77,11627.0,74.81,74.81,74.76,74.77,11627.0
2024-11-05 15:00:00,74.76,74.79,74.73,74.79,15685.0,74.76,74.79,74.73,74.79,15685.0
2024-11-05 15:05:00,74.79,74.89,74.78,74.88,34593.0,74.79,74.89,74.78,74.88,34593.0
2024-11-05 15:10:00,74.88,74.91,74.86,74.88,23703.0,74.88,74.91,74.86,74.88,23703.0
2024-11-05 15:15:00,74.86,74.87,74.82,74.84,19798.0,74.86,74.87,74.82,74.84,19798.0
2024-11-05 15:20:00,74.84,74.87,74.79,74.84,22776.0,74.84,74.87,74.79,74.84,22776.0
2024-11-05 15:25:00,74.84,74.84,74.77,74.77,16657.0,74.84,74.84,74.77,74.77,16657.0
2024-11-05 15:30:00,74.77,74.79,74.69,74.7,30075.0,74.77,74.79,74.69,74.7,30075.0
2024-11-05 15:35:00,74.69,74.71,74.66,74.66,13614.0,74.69,74.71,74.66,74.66,13614.0
2024-11-05 15:40:00,74.66,74.76,74.66,74.74,26055.0,74.66,74.76,74.66,74.74,26055.0
2024-11-05 15:45:00,74.75,74.76,74.71,74.75,18025.0,74.75,74.76,74.71,74.75,18025.0
2024-11-05 15:50:00,74.76,74.83,74.75,74.8,61983.0,74.76,74.83,74.75,74.8,61983.0
2024-11-05 15:55:00,74.81,74.82,74.72,74.75,190791.0,74.81,74.82,74.72,74.75,190791.0
2024-11-06 09:30:00,73.23,73.47,73.23,73.45,153169.0,73.23,73.47,73.23,73.45,153169.0
2024-11-06 09:35:00,73.47,73.68,73.44,73.59,97882.0,73.47,73.68,73.44,73.59,97882.0
2024-11-06 09:40:00,73.6,73.71,73.54,73.68,20166.0,73.6,73.71,73.54,73.68,20166.0
2024-11-06 09:45:00,73.69,73.84,73.69,73.82,50790.0,73.69,73.84,73.69,73.82,50790.0
2024-11-06 09:50:00,73.78,74.06,73.71,74.06,80924.0,73.78,74.06,73.71,74.06,80924.0
2024-11-06 09:55:00,74.07,74.12,73.86,74.03,116612.0,74.07,74.12,73.86,74.03,116612.0
2024-11-06 10:00:00,74.04,74.09,73.85,73.99,68954.0,74.04,74.09,73.85,73.99,68954.0
2024-11-06 10:05:00,74.0,74.22,73.98,74.13,58164.0,74.0,74.22,73.98,74.13,58164.0
2024-11-06 10:10:00,74.16,74.48,74.16,74.47,94699.0,74.16,74.48,74.16,74.47,94699.0
2024-11-06 10:15:00,74.47,74.47,74.27,74.38,18745.0,74.47,74.47,74.27,74.38,18745.0
2024-11-06 10:20:00,74.38,74.65,74.37,74.65,63741.0,74.38,74.65,74.37,74.65,63741.0
2024-11-06 10:25:00,74.64,74.75,74.52,74.53,30241.0,74.64,74.75,74.52,74.53,30241.0
2024-11-06 10:30:00,74.54,74.57,74.22,74.27,205072.0,74.54,74.57,74.22,74.27,205072.0
2024-11-06 10:35:00,74.28,74.58,74.2,74.58,71557.0,74.28,74.58,74.2,74.58,71557.0
2024-11-06 10:40:00,74.59,75.12,74.5,75.06,71097.0,74.59,75.12,74.5,75.06,71097.0
2024-11-06 10:45:00,75.06,75.1,74.92,74.98,119387.0,75.06,75.1,74.92,74.98,119387.0
2024-11-06 10:50:00,75.03,75.17,74.84,75.02,62083.0,75.03,75.17,74.84,75.02,62083.0
2024-11-06 10:55:00,75.03,75.28,75.03,75.19,34041.0,75.03,75.28,75.03,75.19,34041.0
2024-11-06 11:00:00,75.2,75.3,75.11,75.26,28228.0,75.2,75.3,75.11,75.26,28228.0
2024-11-06 11:05:00,75.26,75.32,74.99,74.99,18748.0,75.26,75.32,74.99,74.99,18748.0
2024-11-06 11:10:00,74.99,74.99,74.66,74.77,114493.0,74.99,74.99,74.66,74.77,114493.0
2024-11-06 11:15:00,74.76,74.93,74.75,74.85,11384.0,74.76,74.93,74.75,74.85,11384.0
2024-11-06 11:20:00,74.85,74.85,74.64,74.66,55816.0,74.85,74.85,74.64,74.66,55816.0
2024-11-06 11:25:00,74.71,74.98,74.64,74.91,22825.0,74.71,74.98,74.64,74.91,22825.0
2024-11-06 11:30:00,74.9,74.98,74.49,74.56,33317.0,74.9,74.98,74.49,74.56,33317.0
2024-11-06 11:35:00,74.58,74.67,74.31,74.45,35483.0,74.58,74.67,74.31,74.45,35483.0
2024-11-06 11:40:00,74.48,74.6,74.45,74.53,25060.0,74.48,74.6,74.45,74.53,25060.0
2024-11-06 11:45:00,74.54,74.64,74.45,74.56,17565.0,74.54,74.64,74.45,74.56,17565.0
2024-11-06 11:50:00,74.56,74.57,74.5,74.53,8163.0,74.56,74.57,74.5,74.53,8163.0
2024-11-06 11:55:00,74.58,74.7,74.52,74.59,32576.0,74.58,74.7,74.52,74.59,32576.0
2024-11-06 12:00:00,74.59,74.63,74.5,74.51,15143.0,74.59,74.63,74.5,74.51,15143.0
2024-11-06 12:05:00,74.53,74.74,74.53,74.7,14984.0,74.53,74.74,74.53,74.7,14984.0
2024-11-06 12:10:00,74.7,74.8,74.7,74.79,41147.0,74.7,74.8,74.7,74.79,41147.0
2024-11-06 12:15:00,74.79,74.79,74.63,74.69,10269.0,74.79,74.79,74.63,74.69,10269.0
2024-11-06 12:20:00,74.71,74.79,74.71,74.76,2787.0,74.71,74.79,74.71,74.76,2787.0
2024-11-06 12:25:00,74.81,74.83,74.74,74.81,5826.0,74.81,74.83,74.74,74.81,5826.0
2024-11-06 12:30:00,74.81,74.83,74.76,74.76,4207.0,74.81,74.83,74.76,74.76,4207.0
2024-11-06 12:35:00,74.75,74.77,74.63,74.67,19448.0,74.75,74.77,74.63,74.67,19448.0
2024-11-06 12:40:00,74.67,74.81,74.67,74.81,8118.0,74.67,74.81,74.67,74.81,8118.0
2024-11-06 12:45:00,74.8,74.8,74.69,74.73,8883.0,74.8,74.8,74.69,74.73,8883.0
2024-11-06 12:50:00,74.74,74.74,74.67,74.7,14613.0,74.74,74.74,74.67,74.7,14613.0
2024-11-06 12:55:00,74.7,74.73,74.7,74.71,4492.0,74.7,74.73,74.7,74.71,4492.0
2024-11-06 13:00:00,74.72,74.75,74.64,74.65,7741.0,74.72,74.75,74.64,74.65,7741.0
2024-11-06 13:05:00,74.63,74.63,74.54,74.61,12069.0,74.63,74.63,74.54,74.61,12069.0
2024-11-06 13:10:00,74.61,74.61,74.51,74.54,18348.0,74.61,74.61,74.51,74.54,18348.0
2024-11-06 13:15:00,74.53,74.62,74.53,74.58,16375.0,74.53,74.62,74.53,74.58,16375.0
2024-11-06 13:20:00,74.57,74.57,74.52,74.57,9274.0,74.57,74.57,74.52,74.57,9274.0
2024-11-06 13:25:00,74.58,74.63,74.56,74.62,15084.0,74.58,74.63,74.56,74.62,15084.0
2024-11-06 13:30:00,74.63,74.73,74.62,74.62,9532.0,74.63,74.73,74.62,74.62,9532.0
2024-11-06 13:35:00,74.61,74.61,74.48,74.51,17141.0,74.61,74.61,74.48,74.51,17141.0
2024-11-06 13:40:00,74.5,74.52,74.41,74.48,14507.0,74.5,74.52,74.41,74.48,14507.0
2024-11-06 13:45:00,74.48,74.48,74.35,74.4,23368.0,74.48,74.48,74.35,74.4,23368.0
2024-11-06 13:50:00,74.41,74.41,74.33,74.35,24626.0,74.41,74.41,74.33,74.35,24626.0
2024-11-06 13:55:00,74.34,74.38,74.28,74.35,43078.0,74.34,74.38,74.28,74.35,43078.0
2024-11-06 14:00:00,74.37,74.69,74.36,74.66,50907.0,74.37,74.69,74.36,74.66,50907.0
2024-11-06 14:05:00,74.65,74.77,74.6,74.7,31597.0,74.65,74.77,74.6,74.7,31597.0
2024-11-06 14:10:00,74.72,74.77,74.51,74.52,22147.0,74.72,74.77,74.51,74.52,22147.0
2024-11-06 14:15:00,74.54,74.55,74.21,74.22,26409.0,74.54,74.55,74.21,74.22,26409.0
2024-11-06 14:20:00,74.25,74.33,74.21,74.25,15560.0,74.25,74.33,74.21,74.25,15560.0
2024-11-06 14:25:00,74.29,74.39,74.24,74.34,22513.0,74.29,74.39,74.24,74.34,22513.0
2024-11-06 14:30:00,74.36,74.47,74.35,74.44,12538.0,74.36,74.47,74.35,74.44,12538.0
2024-11-06 14:35:00,74.43,74.45,74.39,74.42,5389.0,74.43,74.45,74.39,74.42,5389.0
2024-11-06 14:40:00,74.43,74.48,74.43,74.44,8635.0,74.43,74.48,74.43,74.44,8635.0
2024-11-06 14:45:00,74.47,74.47,74.45,74.47,43489.0,74.47,74.47,74.45,74.47,43489.0
2024-11-06 14:50:00,74.45,74.5,74.43,74.46,25904.0,74.45,74.5,74.43,74.46,25904.0
2024-11-06 14:55:00,74.46,74.46,74.37,74.38,5651.0,74.46,74.46,74.37,74.38,5651.0
2024-11-06 15:00:00,74.39,74.47,74.38,74.46,6553.0,74.39,74.47,74.38,74.46,6553.0
2024-11-06 15:05:00,74.46,74.54,74.45,74.51,6080.0,74.46,74.54,74.45,74.51,6080.0
2024-11-06 15:10:00,74.51,74.53,74.49,74.52,9797.0,74.51,74.53,74.49,74.52,9797.0
2024-11-06 15:15:00,74.52,74.62,74.51,74.55,27136.0,74.52,74.62,74.51,74.55,27136.0
2024-11-06 15:20:00,74.53,74.61,74.53,74.54,12734.0,74.53,74.61,74.53,74.54,12734.0
2024-11-06 15:25:00,74.53,74.62,74.53,74.62,7217.0,74.53,74.62,74.53,74.62,7217.0
2024-11-06 15:30:00,74.62,74.63,74.53,74.62,19406.0,74.62,74.63,74.53,74.62,19406.0
2024-11-06 15:35:00,74.62,74.63,74.61,74.62,11028.0,74.62,74.63,74.61,74.62,11028.0
2024-11-06 15:40:00,74.62,74.63,74.57,74.61,13605.0,74.62,74.63,74.57,74.61,13605.0
2024-11-06 15:45:00,74.6,74.67,74.6,74.66,19954.0,74.6,74.67,74.6,74.66,19954.0
2024-11-06 15:50:00,74.66,74.68,74.57,74.58,36313.0,74.66,74.68,74.57,74.58,36313.0
2024-11-06 15:55:00,74.58,74.61,74.54,74.56,181317.0,74.58,74.61,74.54,74.56,181317.0
2024-11-07 09:30:00,74.01,74.23,73.95,73.97,56883.0,74.01,74.23,73.95,73.97,56883.0
2024-11-07 09:35:00,73.99,74.02,73.77,73.89,22314.0,73.99,74.02,73.77,73.89,22314.0
2024-11-07 09:40:00,73.94,73.94,73.73,73.9,26771.0,73.94,73.94,73.73,73.9,26771.0
2024-11-07 09:45:00,73.88,74.13,73.81,74.07,21461.0,73.88,74.13,73.81,74.07,21461.0
2024-11-07 09:50:00,74.09,74.3,74.07,74.12,17128.0,74.09,74.3,74.07,74.12,17128.0
2024-11-07 09:55:00,74.05,74.07,73.9,73.93,19669.0,74.05,74.07,73.9,73.93,19669.0
2024-11-07 10:00:00,73.93,74.01,73.78,73.79,17343.0,73.93,74.01,73.78,73.79,17343.0
2024-11-07 10:05:00,73.79,73.87,73.71,73.73,13737.0,73.79,73.87,73.71,73.73,13737.0
2024-11-07 10:10:00,73.74,73.8,73.51,73.64,34732.0,73.74,73.8,73.51,73.64,34732.0
2024-11-07 10:15:00,73.64,73.76,73.6,73.71,38264.0,73.64,73.76,73.6,73.71,38264.0
2024-11-07 10:20:00,73.7,73.84,73.66,73.83,20974.0,73.7,73.84,73.66,73.83,20974.0
2024-11-07 10:25:00,73.86,73.95,73.78,73.79,18392.0,73.86,73.95,73.78,73.79,18392.0
2024-11-07 10:30:00,73.83,74.0,73.81,73.91,13092.0,73.83,74.0,73.81,73.91,13092.0
2024-11-07 10:35:00,73.9,73.9,73.77,73.79,17842.0,73.9,73.9,73.77,73.79,17842.0
2024-11-07 10:40:00,73.79,73.92,73.76,73.83,12942.0,73.79,73.92,73.76,73.83,12942.0
2024-11-07 10:45:00,73.87,74.05,73.87,74.01,12271.0,73.87,74.05,73.87,74.01,12271.0
2024-11-07 10:50:00,74.02,74.15,73.99,74.02,13967.0,74.02,74.15,73.99,74.02,13967.0
2024-11-07 10:55:00,74.0,74.29,73.95,74.27,26580.0,74.0,74.29,73.95,74.27,26580.0
2024-11-07 11:00:00,74.26,74.73,74.11,74.66,115234.0,74.26,74.73,74.11,74.66,115234.0
2024-11-07 11:05:00,74.63,74.74,74.53,74.72,26079.0,74.63,74.74,74.53,74.72,26079.0
2024-11-07 11:10:00,74.72,74.82,74.6,74.71,35559.0,74.72,74.82,74.6,74.71,35559.0
2024-11-07 11:15:00,74.63,74.64,74.25,74.26,32766.0,74.63,74.64,74.25,74.26,32766.0
2024-11-07 11:20:00,74.22,74.46,74.21,74.36,17362.0,74.22,74.46,74.21,74.36,17362.0
2024-11-07 11:25:00,74.4,74.57,74.39,74.53,22860.0,74.4,74.57,74.39,74.53,22860.0
2024-11-07 11:30:00,74.51,74.52,74.21,74.3,41165.0,74.51,74.52,74.21,74.3,41165.0
2024-11-07 11:35:00,74.27,74.36,74.21,74.31,15375.0,74.27,74.36,74.21,74.31,15375.0
2024-11-07 11:40:00,74.29,74.41,74.2,74.41,22316.0,74.29,74.41,74.2,74.41,22316.0
2024-11-07 11:45:00,74.41,74.72,74.41,74.69,32953.0,74.41,74.72,74.41,74.69,32953.0
2024-11-07 11:50:00,74.65,74.67,74.52,74.52,22617.0,74.65,74.67,74.52,74.52,22617.0
2024-11-07 11:55:00,74.51,74.6,74.51,74.54,5894.0,74.51,74.6,74.51,74.54,5894.0
2024-11-07 12:00:00,74.52,74.71,74.52,74.61,26275.0,74.52,74.71,74.52,74.61,26275.0
2024-11-07 12:05:00,74.62,74.77,74.62,74.72,17342.0,74.62,74.77,74.62,74.72,17342.0
2024-11-07 12:10:00,74.73,74.98,74.73,74.86,25818.0,74.73,74.98,74.73,74.86,25818.0
2024-11-07 12:15:00,74.85,74.92,74.79,74.9,19332.0,74.85,74.92,74.79,74.9,19332.0
2024-11-07 12:20:00,74.93,75.05,74.93,75.01,15941.0,74.93,75.05,74.93,75.01,15941.0
2024-11-07 12:25:00,75.01,75.1,75.0,75.05,10880.0,75.01,75.1,75.0,75.05,10880.0
2024-11-07 12:30:00,75.06,75.13,75.0,75.1,17764.0,75.06,75.13,75.0,75.1,17764.0
2024-11-07 12:35:00,75.11,75.14,75.06,75.08,9249.0,75.11,75.14,75.06,75.08,9249.0
2024-11-07 12:40:00,75.12,75.26,75.12,75.2,22019.0,75.12,75.26,75.12,75.2,22019.0
2024-11-07 12:45:00,75.22,75.28,75.2,75.24,10068.0,75.22,75.28,75.2,75.24,10068.0
2024-11-07 12:50:00,75.22,75.25,75.18,75.24,17590.0,75.22,75.25,75.18,75.24,17590.0
2024-11-07 12:55:00,75.23,75.26,75.2,75.26,13729.0,75.23,75.26,75.2,75.26,13729.0
2024-11-07 13:00:00,75.26,75.42,75.2,75.37,37381.0,75.26,75.42,75.2,75.37,37381.0
2024-11-07 13:05:00,75.35,75.41,75.24,75.31,31302.0,75.35,75.41,75.24,75.31,31302.0
2024-11-07 13:10:00,75.3,75.46,75.3,75.39,31523.0,75.3,75.46,75.3,75.39,31523.0
2024-11-07 13:15:00,75.41,75.43,75.37,75.39,10745.0,75.41,75.43,75.37,75.39,10745.0
2024-11-07 13:20:00,75.4,75.4,75.29,75.36,15266.0,75.4,75.4,75.29,75.36,15266.0
2024-11-07 13:25:00,75.37,75.47,75.37,75.41,11703.0,75.37,75.47,75.37,75.41,11703.0
2024-11-07 13:30:00,75.41,75.49,75.38,75.44,11371.0,75.41,75.49,75.38,75.44,11371.0
2024-11-07 13:35:00,75.43,75.56,75.32,75.35,33071.0,75.43,75.56,75.32,75.35,33071.0
2024-11-07 13:40:00,75.37,75.41,75.28,75.29,20940.0,75.37,75.41,75.28,75.29,20940.0
2024-11-07 13:45:00,75.29,75.32,75.26,75.31,9715.0,75.29,75.32,75.26,75.31,9715.0
2024-11-07 13:50:00,75.3,75.34,75.23,75.28,9257.0,75.3,75.34,75.23,75.28,9257.0
2024-11-07 13:55:00,75.28,75.31,75.23,75.3,57762.0,75.28,75.31,75.23,75.3,57762.0
2024-11-07 14:00:00,75.23,75.44,75.23,75.31,45254.0,75.23,75.44,75.23,75.31,45254.0
2024-11-07 14:05:00,75.32,75.32,75.08,75.11,70724.0,75.32,75.32,75.08,75.11,70724.0
2024-11-07 14:10:00,75.11,75.2,75.08,75.08,24865.0,75.11,75.2,75.08,75.08,24865.0
2024-11-07 14:15:00,75.09,75.17,75.06,75.06,10158.0,75.09,75.17,75.06,75.06,10158.0
2024-11-07 14:20:00,75.06,75.12,74.98,75.02,15034.0,75.06,75.12,74.98,75.02,15034.0
2024-11-07 14:25:00,75.03,75.11,74.94,75.07,17548.0,75.03,75.11,74.94,75.07,17548.0
2024-11-07 14:30:00,75.08,75.16,75.08,75.13,2920.0,75.08,75.16,75.08,75.13,2920.0
2024-11-07 14:35:00,75.09,75.09,74.93,74.95,8147.0,75.09,75.09,74.93,74.95,8147.0
2024-11-07 14:40:00,74.94,74.96,74.88,74.93,10168.0,74.94,74.96,74.88,74.93,10168.0
2024-11-07 14:45:00,74.93,75.0,74.93,74.98,3800.0,74.93,75.0,74.93,74.98,3800.0
2024-11-07 14:50:00,74.98,74.98,74.92,74.96,2995.0,74.98,74.98,74.92,74.96,2995.0
2024-11-07 14:55:00,74.96,75.03,74.88,74.94,17100.0,74.96,75.03,74.88,74.94,17100.0
2024-11-07 15:00:00,74.93,75.02,74.92,74.93,10020.0,74.93,75.02,74.92,74.93,10020.0
2024-11-07 15:05:00,74.94,74.96,74.84,74.85,6053.0,74.94,74.96,74.84,74.85,6053.0
2024-11-07 15:10:00,74.86,74.87,74.77,74.86,13674.0,74.86,74.87,74.77,74.86,13674.0
2024-11-07 15:15:00,74.85,74.89,74.83,74.85,16022.0,74.85,74.89,74.83,74.85,16022.0
2024-11-07 15:20:00,74.86,74.9,74.83,74.84,9721.0,74.86,74.9,74.83,74.84,9721.0
2024-11-07 15:25:00,74.83,74.91,74.81,74.87,90843.0,74.83,74.91,74.81,74.87,90843.0
2024-11-07 15:30:00,74.86,74.86,74.78,74.79,10403.0,74.86,74.86,74.78,74.79,10403.0
2024-11-07 15:35:00,74.78,74.81,74.75,74.76,14473.0,74.78,74.81,74.75,74.76,14473.0
2024-11-07 15:40:00,74.76,74.78,74.74,74.75,7533.0,74.76,74.78,74.74,74.75,7533.0
2024-11-07 15:45:00,74.75,74.8,74.74,74.76,17924.0,74.75,74.8,74.74,74.76,17924.0
2024-11-07 15:50:00,74.76,74.76,74.67,74.72,56363.0,74.76,74.76,74.67,74.72,56363.0
2024-11-07 15:55:00,74.73,74.75,74.62,74.67,287998.0,74.73,74.75,74.62,74.67,287998.0
2024-11-08 09:30:00,73.84,73.9,73.77,73.88,38441.0,73.84,73.9,73.77,73.88,38441.0
2024-11-08 09:35:00,73.88,73.94,73.69,73.76,26830.0,73.88,73.94,73.69,73.76,26830.0
2024-11-08 09:40:00,73.78,73.78,73.45,73.6,30921.0,73.78,73.78,73.45,73.6,30921.0
2024-11-08 09:45:00,73.62,73.82,73.61,73.69,37926.0,73.62,73.82,73.61,73.69,37926.0
2024-11-08 09:50:00,73.66,73.75,73.55,73.64,16741.0,73.66,73.75,73.55,73.64,16741.0
2024-11-08 09:55:00,73.63,73.63,73.46,73.51,17611.0,73.63,73.63,73.46,73.51,17611.0
2024-11-08 10:00:00,73.49,73.51,73.34,73.41,27573.0,73.49,73.51,73.34,73.41,27573.0
2024-11-08 10:05:00,73.38,73.5,73.04,73.09,98703.0,73.38,73.5,73.04,73.09,98703.0
2024-11-08 10:10:00,73.07,73.14,72.97,73.05,29718.0,73.07,73.14,72.97,73.05,29718.0
2024-11-08 10:15:00,72.99,73.04,72.78,72.79,155792.0,72.99,73.04,72.78,72.79,155792.0
2024-11-08 10:20:00,72.8,72.96,72.77,72.96,76701.0,72.8,72.96,72.77,72.96,76701.0
2024-11-08 10:25:00,72.96,73.09,72.81,72.81,25781.0,72.96,73.09,72.81,72.81,25781.0
2024-11-08 10:30:00,72.81,73.05,72.8,72.91,48502.0,72.81,73.05,72.8,72.91,48502.0
2024-11-08 10:35:00,72.88,73.09,72.86,72.99,100973.0,72.88,73.09,72.86,72.99,100973.0
2024-11-08 10:40:00,72.99,73.21,72.94,73.15,57012.0,72.99,73.21,72.94,73.15,57012.0
2024-11-08 10:45:00,73.15,73.16,72.99,73.03,26286.0,73.15,73.16,72.99,73.03,26286.0
2024-11-08 10:50:00,73.0,73.07,72.92,72.98,7378.0,73.0,73.07,72.92,72.98,7378.0
2024-11-08 10:55:00,73.0,73.09,72.96,72.97,9403.0,73.0,73.09,72.96,72.97,9403.0
2024-11-08 11:00:00,72.96,73.0,72.91,72.95,12323.0,72.96,73.0,72.91,72.95,12323.0
2024-11-08 11:05:00,72.9,72.94,72.85,72.89,22552.0,72.9,72.94,72.85,72.89,22552.0
2024-11-08 11:10:00,72.85,72.96,72.77,72.96,23578.0,72.85,72.96,72.77,72.96,23578.0
2024-11-08 11:15:00,72.95,73.07,72.92,72.95,20329.0,72.95,73.07,72.92,72.95,20329.0
2024-11-08 11:20:00,72.94,73.12,72.94,73.05,24970.0,72.94,73.12,72.94,73.05,24970.0
2024-11-08 11:25:00,73.0,73.0,72.66,72.78,26942.0,73.0,73.0,72.66,72.78,26942.0
2024-11-08 11:30:00,72.78,72.95,72.75,72.89,23416.0,72.78,72.95,72.75,72.89,23416.0
2024-11-08 11:35:00,72.88,72.94,72.84,72.91,4450.0,72.88,72.94,72.84,72.91,4450.0
2024-11-08 11:40:00,72.91,72.92,72.83,72.83,3048.0,72.91,72.92,72.83,72.83,3048.0
2024-11-08 11:45:00,72.82,72.87,72.79,72.8,5005.0,72.82,72.87,72.79,72.8,5005.0
2024-11-08 11:50:00,72.77,72.84,72.75,72.8,7364.0,72.77,72.84,72.75,72.8,7364.0
2024-11-08 11:55:00,72.86,72.86,72.71,72.73,15490.0,72.86,72.86,72.71,72.73,15490.0
2024-11-08 12:00:00,72.75,72.93,72.72,72.93,27051.0,72.75,72.93,72.72,72.93,27051.0
2024-11-08 12:05:00,72.94,73.01,72.89,72.95,12677.0,72.94,73.01,72.89,72.95,12677.0
2024-11-08 12:10:00,72.94,72.96,72.9,72.9,9443.0,72.94,72.96,72.9,72.9,9443.0
2024-11-08 12:15:00,72.9,73.01,72.81,73.01,16857.0,72.9,73.01,72.81,73.01,16857.0
2024-11-08 12:20:00,72.97,73.04,72.97,73.02,14387.0,72.97,73.04,72.97,73.02,14387.0
2024-11-08 12:25:00,73.02,73.09,72.99,73.04,6765.0,73.02,73.09,72.99,73.04,6765.0
2024-11-08 12:30:00,73.12,73.26,73.12,73.18,12283.0,73.12,73.26,73.12,73.18,12283.0
2024-11-08 12:35:00,73.16,73.2,73.1,73.14,45781.0,73.16,73.2,73.1,73.14,45781.0
2024-11-08 12:40:00,73.13,73.15,73.09,73.15,9500.0,73.13,73.15,73.09,73.15,9500.0
2024-11-08 12:45:00,73.14,73.21,73.14,73.14,8881.0,73.14,73.21,73.14,73.14,8881.0
2024-11-08 12:50:00,73.13,73.16,73.06,73.16,20754.0,73.13,73.16,73.06,73.16,20754.0
2024-11-08 12:55:00,73.17,73.25,73.16,73.24,11186.0,73.17,73.25,73.16,73.24,11186.0
2024-11-08 13:00:00,73.26,73.26,73.14,73.14,3321.0,73.26,73.26,73.14,73.14,3321.0
2024-11-08 13:05:00,73.14,73.15,73.11,73.12,5832.0,73.14,73.15,73.11,73.12,5832.0
2024-11-08 13:10:00,73.15,73.16,73.07,73.08,7756.0,73.15,73.16,73.07,73.08,7756.0
2024-11-08 13:15:00,73.07,73.13,73.05,73.08,4426.0,73.07,73.13,73.05,73.08,4426.0
2024-11-08 13:20:00,73.08,73.12,73.05,73.1,2700.0,73.08,73.12,73.05,73.1,2700.0
2024-11-08 13:25:00,73.12,73.12,73.03,73.07,7211.0,73.12,73.12,73.03,73.07,7211.0
2024-11-08 13:30:00,73.08,73.09,73.01,73.03,10967.0,73.08,73.09,73.01,73.03,10967.0
2024-11-08 13:35:00,73.01,73.05,72.95,72.99,23107.0,73.01,73.05,72.95,72.99,23107.0
2024-11-08 13:40:00,72.96,72.99,72.89,72.95,11500.0,72.96,72.99,72.89,72.95,11500.0
2024-11-08 13:45:00,72.97,72.98,72.92,72.92,3324.0,72.97,72.98,72.92,72.92,3324.0
2024-11-08 13:50:00,72.92,72.95,72.89,72.89,10251.0,72.92,72.95,72.89,72.89,10251.0
2024-11-08 13:55:00,72.92,72.99,72.9,72.97,52449.0,72.92,72.99,72.9,72.97,52449.0
2024-11-08 14:00:00,72.92,73.03,72.91,73.01,9423.0,72.92,73.03,72.91,73.01,9423.0
2024-11-08 14:05:00,72.92,73.03,72.91,73.02,22500.0,72.92,73.03,72.91,73.02,22500.0
2024-11-08 14:10:00,73.02,73.04,72.99,73.04,6237.0,73.02,73.04,72.99,73.04,6237.0
2024-11-08 14:15:00,73.04,73.09,73.03,73.06,5173.0,73.04,73.09,73.03,73.06,5173.0
2024-11-08 14:20:00,73.06,73.1,73.02,73.1,18527.0,73.06,73.1,73.02,73.1,18527.0
2024-11-08 14:25:00,73.1,73.19,73.02,73.12,42143.0,73.1,73.19,73.02,73.12,42143.0
2024-11-08 14:30:00,73.12,73.19,73.09,73.11,25133.0,73.12,73.19,73.09,73.11,25133.0
2024-11-08 14:35:00,73.11,73.15,73.09,73.15,20532.0,73.11,73.15,73.09,73.15,20532.0
2024-11-08 14:40:00,73.16,73.18,73.12,73.17,23009.0,73.16,73.18,73.12,73.17,23009.0
2024-11-08 14:45:00,73.18,73.21,73.17,73.21,28062.0,73.18,73.21,73.17,73.21,28062.0
2024-11-08 14:50:00,73.22,73.26,73.21,73.24,5710.0,73.22,73.26,73.21,73.24,5710.0
2024-11-08 14:55:00,73.23,73.24,73.17,73.18,3890.0,73.23,73.24,73.17,73.18,3890.0
2024-11-08 15:00:00,73.19,73.21,73.18,73.2,2969.0,73.19,73.21,73.18,73.2,2969.0
2024-11-08 15:05:00,73.2,73.22,73.19,73.2,9745.0,73.2,73.22,73.19,73.2,9745.0
2024-11-08 15:10:00,73.21,73.24,73.19,73.24,10562.0,73.21,73.24,73.19,73.24,10562.0
2024-11-08 15:15:00,73.24,73.26,73.23,73.23,9277.0,73.24,73.26,73.23,73.23,9277.0
2024-11-08 15:20:00,73.23,73.29,73.22,73.29,19652.0,73.23,73.29,73.22,73.29,19652.0
2024-11-08 15:25:00,73.29,73.29,73.18,73.22,15893.0,73.29,73.29,73.18,73.22,15893.0
2024-11-08 15:30:00,73.22,73.28,73.22,73.23,12490.0,73.22,73.28,73.22,73.23,12490.0
2024-11-08 15:35:00,73.23,73.24,73.19,73.21,13170.0,73.23,73.24,73.19,73.21,13170.0
2024-11-08 15:40:00,73.2,73.22,73.17,73.21,46593.0,73.2,73.22,73.17,73.21,46593.0
2024-11-08 15:45:00,73.22,73.22,73.15,73.16,23869.0,73.22,73.22,73.15,73.16,23869.0
2024-11-08 15:50:00,73.16,73.19,73.14,73.17,51678.0,73.16,73.19,73.14,73.17,51678.0
2024-11-08 15:55:00,73.17,73.19,73.1,73.12,227911.0,73.17,73.19,73.1,73.12,227911.0
2024-11-11 09:30:00,71.22,71.29,71.12,71.21,116881.0,71.22,71.29,71.12,71.21,116881.0
2024-11-11 09:35:00,71.2,71.31,71.19,71.25,69003.0,71.2,71.31,71.19,71.25,69003.0
2024-11-11 09:40:00,71.16,71.25,71.08,71.13,36691.0,71.16,71.25,71.08,71.13,36691.0
2024-11-11 09:45:00,71.15,71.4,71.09,71.36,30694.0,71.15,71.4,71.09,71.36,30694.0
2024-11-11 09:50:00,71.36,71.42,71.26,71.39,36479.0,71.36,71.42,71.26,71.39,36479.0
2024-11-11 09:55:00,71.4,71.42,71.3,71.38,12225.0,71.4,71.42,71.3,71.38,12225.0
2024-11-11 10:00:00,71.38,71.42,71.32,71.39,26152.0,71.38,71.42,71.32,71.39,26152.0
2024-11-11 10:05:00,71.39,71.45,71.31,71.35,17012.0,71.39,71.45,71.31,71.35,17012.0
2024-11-11 10:10:00,71.36,71.38,71.28,71.33,26897.0,71.36,71.38,71.28,71.33,26897.0
2024-11-11 10:15:00,71.34,71.37,71.28,71.31,18621.0,71.34,71.37,71.28,71.31,18621.0
2024-11-11 10:20:00,71.3,71.31,71.14,71.17,28921.0,71.3,71.31,71.14,71.17,28921.0
2024-11-11 10:25:00,71.18,71.18,70.88,70.89,66967.0,71.18,71.18,70.88,70.89,66967.0
2024-11-11 10:30:00,70.89,70.98,70.8,70.97,73195.0,70.89,70.98,70.8,70.97,73195.0
2024-11-11 10:35:00,70.96,71.03,70.9,70.95,34298.0,70.96,71.03,70.9,70.95,34298.0
2024-11-11 10:40:00,70.96,71.0,70.86,70.99,32973.0,70.96,71.0,70.86,70.99,32973.0
2024-11-11 10:45:00,70.99,70.99,70.83,70.88,46992.0,70.99,70.99,70.83,70.88,46992.0
2024-11-11 10:50:00,70.89,70.97,70.83,70.85,29214.0,70.89,70.97,70.83,70.85,29214.0
2024-11-11 10:55:00,70.84,70.89,70.81,70.83,24130.0,70.84,70.89,70.81,70.83,24130.0
2024-11-11 11:00:00,70.83,70.84,70.74,70.83,106591.0,70.83,70.84,70.74,70.83,106591.0
2024-11-11 11:05:00,70.84,70.93,70.75,70.91,66065.0,70.84,70.93,70.75,70.91,66065.0
2024-11-11 11:10:00,70.91,70.91,70.76,70.77,35774.0,70.91,70.91,70.76,70.77,35774.0
2024-11-11 11:15:00,70.76,70.81,70.74,70.79,18660.0,70.76,70.81,70.74,70.79,18660.0
2024-11-11 11:20:00,70.78,70.87,70.66,70.81,23565.0,70.78,70.87,70.66,70.81,23565.0
2024-11-11 11:25:00,70.78,71.0,70.74,70.93,20387.0,70.78,71.0,70.74,70.93,20387.0
2024-11-11 11:30:00,70.92,71.03,70.84,70.97,21524.0,70.92,71.03,70.84,70.97,21524.0
2024-11-11 11:35:00,70.94,70.94,70.81,70.81,8878.0,70.94,70.94,70.81,70.81,8878.0
2024-11-11 11:40:00,70.8,70.92,70.77,70.89,12776.0,70.8,70.92,70.77,70.89,12776.0
2024-11-11 11:45:00,70.9,70.94,70.8,70.8,5891.0,70.9,70.94,70.8,70.8,5891.0
2024-11-11 11:50:00,70.82,70.82,70.67,70.78,16569.0,70.82,70.82,70.67,70.78,16569.0
2024-11-11 11:55:00,70.78,70.78,70.7,70.75,7607.0,70.78,70.78,70.7,70.75,7607.0
2024-11-11 12:00:00,70.74,70.92,70.74,70.91,17721.0,70.74,70.92,70.74,70.91,17721.0
2024-11-11 12:05:00,70.92,71.06,70.92,70.95,12773.0,70.92,71.06,70.92,70.95,12773.0
2024-11-11 12:10:00,70.95,70.96,70.91,70.96,4236.0,70.95,70.96,70.91,70.96,4236.0
2024-11-11 12:15:00,70.95,71.03,70.95,71.02,13631.0,70.95,71.03,70.95,71.02,13631.0
2024-11-11 12:20:00,71.02,71.03,70.97,71.0,10512.0,71.02,71.03,70.97,71.0,10512.0
2024-11-11 12:25:00,70.98,71.03,70.92,71.01,8154.0,70.98,71.03,70.92,71.01,8154.0
2024-11-11 12:30:00,70.97,71.0,70.86,70.89,8049.0,70.97,71.0,70.86,70.89,8049.0
2024-11-11 12:35:00,70.89,70.89,70.84,70.87,10190.0,70.89,70.89,70.84,70.87,10190.0
2024-11-11 12:40:00,70.86,70.86,70.82,70.84,6908.0,70.86,70.86,70.82,70.84,6908.0
2024-11-11 12:45:00,70.87,70.91,70.85,70.86,9937.0,70.87,70.91,70.85,70.86,9937.0
2024-11-11 12:50:00,70.85,70.85,70.8,70.81,11307.0,70.85,70.85,70.8,70.81,11307.0
2024-11-11 12:55:00,70.8,70.9,70.77,70.89,18445.0,70.8,70.9,70.77,70.89,18445.0
2024-11-11 13:00:00,70.89,70.89,70.78,70.83,13780.0,70.89,70.89,70.78,70.83,13780.0
2024-11-11 13:05:00,70.83,70.91,70.83,70.87,7882.0,70.83,70.91,70.83,70.87,7882.0
2024-11-11 13:10:00,70.86,70.94,70.84,70.85,17099.0,70.86,70.94,70.84,70.85,17099.0
2024-11-11 13:15:00,70.84,70.84,70.77,70.77,15652.0,70.84,70.84,70.77,70.77,15652.0
2024-11-11 13:20:00,70.79,70.81,70.75,70.76,16492.0,70.79,70.81,70.75,70.76,16492.0
2024-11-11 13:25:00,70.75,70.81,70.74,70.8,23504.0,70.75,70.81,70.74,70.8,23504.0
2024-11-11 13:30:00,70.81,70.85,70.76,70.77,22418.0,70.81,70.85,70.76,70.77,22418.0
2024-11-11 13:35:00,70.77,70.91,70.77,70.89,9847.0,70.77,70.91,70.77,70.89,9847.0
2024-11-11 13:40:00,70.88,70.92,70.84,70.85,16062.0,70.88,70.92,70.84,70.85,16062.0
2024-11-11 13:45:00,70.86,70.9,70.85,70.87,25255.0,70.86,70.9,70.85,70.87,25255.0
2024-11-11 13:50:00,70.86,70.87,70.78,70.8,34970.0,70.86,70.87,70.78,70.8,34970.0
2024-11-11 13:55:00,70.8,70.91,70.79,70.9,40200.0,70.8,70.91,70.79,70.9,40200.0
2024-11-11 14:00:00,70.9,71.04,70.89,70.91,35486.0,70.9,71.04,70.89,70.91,35486.0
2024-11-11 14:05:00,70.92,70.92,70.82,70.87,23065.0,70.92,70.92,70.82,70.87,23065.0
2024-11-11 14:10:00,70.86,70.86,70.64,70.71,54614.0,70.86,70.86,70.64,70.71,54614.0
2024-11-11 14:15:00,70.72,70.88,70.71,70.86,26093.0,70.72,70.88,70.71,70.86,26093.0
2024-11-11 14:20:00,70.86,70.89,70.81,70.86,21922.0,70.86,70.89,70.81,70.86,21922.0
2024-11-11 14:25:00,70.86,70.89,70.71,70.79,35137.0,70.86,70.89,70.71,70.79,35137.0
2024-11-11 14:30:00,70.8,70.82,70.74,70.76,12997.0,70.8,70.82,70.74,70.76,12997.0
2024-11-11 14:35:00,70.75,70.81,70.74,70.8,11570.0,70.75,70.81,70.74,70.8,11570.0
2024-11-11 14:40:00,70.8,70.82,70.77,70.78,19877.0,70.8,70.82,70.77,70.78,19877.0
2024-11-11 14:45:00,70.8,70.89,70.78,70.87,20095.0,70.8,70.89,70.78,70.87,20095.0
2024-11-11 14:50:00,70.86,70.94,70.86,70.94,28497.0,70.86,70.94,70.86,70.94,28497.0
2024-11-11 14:55:00,70.94,70.94,70.86,70.89,34996.0,70.94,70.94,70.86,70.89,34996.0
2024-11-11 15:00:00,70.9,70.96,70.9,70.93,14773.0,70.9,70.96,70.9,70.93,14773.0
2024-11-11 15:05:00,70.92,70.94,70.88,70.9,6065.0,70.92,70.94,70.88,70.9,6065.0
2024-11-11 15:10:00,70.91,70.97,70.9,70.97,5686.0,70.91,70.97,70.9,70.97,5686.0
2024-11-11 15:15:00,70.97,70.97,70.87,70.89,11573.0,70.97,70.97,70.87,70.89,11573.0
2024-11-11 15:20:00,70.89,70.95,70.89,70.95,14933.0,70.89,70.95,70.89,70.95,14933.0
2024-11-11 15:25:00,70.95,70.97,70.91,70.91,15474.0,70.95,70.97,70.91,70.91,15474.0
2024-11-11 15:30:00,70.91,70.92,70.9,70.9,4866.0,70.91,70.92,70.9,70.9,4866.0
2024-11-11 15:35:00,70.89,70.91,70.88,70.9,13145.0,70.89,70.91,70.88,70.9,13145.0
2024-11-11 15:40:00,70.91,70.92,70.9,70.92,22885.0,70.91,70.92,70.9,70.92,22885.0
2024-11-11 15:45:00,70.92,70.95,70.9,70.92,57250.0,70.92,70.95,70.9,70.92,57250.0
2024-11-11 15:50:00,70.92,70.96,70.92,70.94,76143.0,70.92,70.96,70.92,70.94,76143.0
2024-11-11 15:55:00,70.95,71.0,70.92,70.98,207868.0,70.95,71.0,70.92,70.98,207868.0
2024-11-12 09:30:00,71.78,71.85,71.63,71.66,90998.0,71.78,71.85,71.63,71.66,90998.0
2024-11-12 09:35:00,71.65,71.76,71.57,71.66,32422.0,71.65,71.76,71.57,71.66,32422.0
2024-11-12 09:40:00,71.71,71.76,71.52,71.55,21771.0,71.71,71.76,71.52,71.55,21771.0
2024-11-12 09:45:00,71.51,71.56,71.43,71.51,8359.0,71.51,71.56,71.43,71.51,8359.0
2024-11-12 09:50:00,71.53,71.6,71.45,71.58,20326.0,71.53,71.6,71.45,71.58,20326.0
2024-11-12 09:55:00,71.59,71.59,71.53,71.57,4736.0,71.59,71.59,71.53,71.57,4736.0
2024-11-12 10:00:00,71.59,71.7,71.47,71.54,17251.0,71.59,71.7,71.47,71.54,17251.0
2024-11-12 10:05:00,71.53,71.55,71.47,71.55,10967.0,71.53,71.55,71.47,71.55,10967.0
2024-11-12 10:10:00,71.54,71.54,71.35,71.44,14976.0,71.54,71.54,71.35,71.44,14976.0
2024-11-12 10:15:00,71.45,71.54,71.45,71.52,7175.0,71.45,71.54,71.45,71.52,7175.0
2024-11-12 10:20:00,71.55,71.56,71.34,71.4,12350.0,71.55,71.56,71.34,71.4,12350.0
2024-11-12 10:25:00,71.4,71.42,71.26,71.32,7731.0,71.4,71.42,71.26,71.32,7731.0
2024-11-12 10:30:00,71.28,71.36,71.22,71.35,10931.0,71.28,71.36,71.22,71.35,10931.0
2024-11-12 10:35:00,71.33,71.42,71.2,71.2,14452.0,71.33,71.42,71.2,71.2,14452.0
2024-11-12 10:40:00,71.17,71.19,70.88,70.9,37450.0,71.17,71.19,70.88,70.9,37450.0
2024-11-12 10:45:00,70.87,71.01,70.83,70.98,12338.0,70.87,71.01,70.83,70.98,12338.0
2024-11-12 10:50:00,70.94,70.94,70.74,70.79,11896.0,70.94,70.94,70.74,70.79,11896.0
2024-11-12 10:55:00,70.83,70.99,70.77,70.78,17507.0,70.83,70.99,70.77,70.78,17507.0
2024-11-12 11:00:00,70.71,70.73,70.59,70.69,17860.0,70.71,70.73,70.59,70.69,17860.0
2024-11-12 11:05:00,70.67,70.73,70.61,70.7,14287.0,70.67,70.73,70.61,70.7,14287.0
2024-11-12 11:10:00,70.63,70.63,70.5,70.53,23815.0,70.63,70.63,70.5,70.53,23815.0
2024-11-12 11:15:00,70.57,70.65,70.51,70.56,6639.0,70.57,70.65,70.51,70.56,6639.0
2024-11-12 11:20:00,70.57,70.75,70.55,70.74,14556.0,70.57,70.75,70.55,70.74,14556.0
2024-11-12 11:25:00,70.76,71.18,70.76,71.11,33722.0,70.76,71.18,70.76,71.11,33722.0
2024-11-12 11:30:00,71.1,71.3,71.1,71.25,21861.0,71.1,71.3,71.1,71.25,21861.0
2024-11-12 11:35:00,71.27,71.34,70.98,70.99,22455.0,71.27,71.34,70.98,70.99,22455.0
2024-11-12 11:40:00,71.02,71.05,70.93,71.01,5909.0,71.02,71.05,70.93,71.01,5909.0
2024-11-12 11:45:00,71.04,71.15,71.0,71.14,4786.0,71.04,71.15,71.0,71.14,4786.0
2024-11-12 11:50:00,71.19,71.19,71.07,71.16,1800.0,71.19,71.19,71.07,71.16,1800.0
2024-11-12 11:55:00,71.16,71.18,71.07,71.07,14241.0,71.16,71.18,71.07,71.07,14241.0
2024-11-12 12:00:00,71.13,71.2,71.12,71.14,10703.0,71.13,71.2,71.12,71.14,10703.0
2024-11-12 12:05:00,71.11,71.16,71.03,71.1,6924.0,71.11,71.16,71.03,71.1,6924.0
2024-11-12 12:10:00,71.1,71.1,71.03,71.09,4578.0,71.1,71.1,71.03,71.09,4578.0
2024-11-12 12:15:00,71.02,71.02,70.98,71.0,2340.0,71.02,71.02,70.98,71.0,2340.0
2024-11-12 12:20:00,71.03,71.03,70.85,70.87,6355.0,71.03,71.03,70.85,70.87,6355.0
2024-11-12 12:25:00,70.92,70.92,70.82,70.89,2313.0,70.92,70.92,70.82,70.89,2313.0
2024-11-12 12:30:00,70.85,70.99,70.83,70.99,30112.0,70.85,70.99,70.83,70.99,30112.0
2024-11-12 12:35:00,71.0,71.13,70.99,71.12,19773.0,71.0,71.13,70.99,71.12,19773.0
2024-11-12 12:40:00,71.11,71.11,71.04,71.04,2060.0,71.11,71.11,71.04,71.04,2060.0
2024-11-12 12:45:00,71.04,71.06,71.0,71.03,1800.0,71.04,71.06,71.0,71.03,1800.0
2024-11-12 12:50:00,71.06,71.23,71.06,71.2,48695.0,71.06,71.23,71.06,71.2,48695.0
2024-11-12 12:55:00,71.2,71.2,71.12,71.15,17790.0,71.2,71.2,71.12,71.15,17790.0
2024-11-12 13:00:00,71.15,71.15,71.05,71.06,12210.0,71.15,71.15,71.05,71.06,12210.0
2024-11-12 13:05:00,71.07,71.11,70.96,71.03,33404.0,71.07,71.11,70.96,71.03,33404.0
2024-11-12 13:10:00,71.06,71.14,71.06,71.1,31098.0,71.06,71.14,71.06,71.1,31098.0
2024-11-12 13:15:00,71.1,71.12,71.09,71.09,2500.0,71.1,71.12,71.09,71.09,2500.0
2024-11-12 13:20:00,71.09,71.09,71.02,71.03,2633.0,71.09,71.09,71.02,71.03,2633.0
2024-11-12 13:25:00,71.0,71.02,70.93,70.96,10262.0,71.0,71.02,70.93,70.96,10262.0
2024-11-12 13:30:00,70.92,70.95,70.86,70.88,4400.0,70.92,70.95,70.86,70.88,4400.0
2024-11-12 13:35:00,70.89,70.96,70.87,70.89,28942.0,70.89,70.96,70.87,70.89,28942.0
2024-11-12 13:40:00,70.87,70.92,70.84,70.85,13319.0,70.87,70.92,70.84,70.85,13319.0
2024-11-12 13:45:00,70.85,70.86,70.72,70.77,9886.0,70.85,70.86,70.72,70.77,9886.0
2024-11-12 13:50:00,70.79,70.87,70.79,70.83,35069.0,70.79,70.87,70.79,70.83,35069.0
2024-11-12 13:55:00,70.85,70.85,70.75,70.77,6361.0,70.85,70.85,70.75,70.77,6361.0
2024-11-12 14:00:00,70.76,70.9,70.75,70.89,1651.0,70.76,70.9,70.75,70.89,1651.0
2024-11-12 14:05:00,70.9,71.0,70.85,70.92,34114.0,70.9,71.0,70.85,70.92,34114.0
2024-11-12 14:10:00,70.96,70.99,70.92,70.98,2705.0,70.96,70.99,70.92,70.98,2705.0
2024-11-12 14:15:00,70.97,71.02,70.97,70.97,3670.0,70.97,71.02,70.97,70.97,3670.0
2024-11-12 14:20:00,70.98,70.98,70.88,70.92,15560.0,70.98,70.98,70.88,70.92,15560.0
2024-11-12 14:25:00,70.92,70.98,70.74,70.84,57166.0,70.92,70.98,70.74,70.84,57166.0
2024-11-12 14:30:00,70.84,71.02,70.84,71.02,19367.0,70.84,71.02,70.84,71.02,19367.0
2024-11-12 14:35:00,71.02,71.03,70.99,71.01,4148.0,71.02,71.03,70.99,71.01,4148.0
2024-11-12 14:40:00,71.02,71.03,71.01,71.01,6988.0,71.02,71.03,71.01,71.01,6988.0
2024-11-12 14:45:00,71.03,71.04,71.0,71.0,8564.0,71.03,71.04,71.0,71.0,8564.0
2024-11-12 14:50:00,71.0,71.0,70.98,70.99,807.0,71.0,71.0,70.98,70.99,807.0
2024-11-12 14:55:00,70.99,71.0,70.98,70.98,1762.0,70.99,71.0,70.98,70.98,1762.0
2024-11-12 15:00:00,70.99,71.04,70.99,71.03,7328.0,70.99,71.04,70.99,71.03,7328.0
2024-11-12 15:05:00,71.0,71.02,70.96,70.96,5242.0,71.0,71.02,70.96,70.96,5242.0
2024-11-12 15:10:00,70.94,70.94,70.91,70.92,4634.0,70.94,70.94,70.91,70.92,4634.0
2024-11-12 15:15:00,70.92,70.92,70.89,70.91,12375.0,70.92,70.92,70.89,70.91,12375.0
2024-11-12 15:20:00,70.92,70.92,70.86,70.89,6178.0,70.92,70.92,70.86,70.89,6178.0
2024-11-12 15:25:00,70.89,70.94,70.89,70.93,11701.0,70.89,70.94,70.89,70.93,11701.0
2024-11-12 15:30:00,70.92,70.93,70.68,70.8,27229.0,70.92,70.93,70.68,70.8,27229.0
2024-11-12 15:35:00,70.8,70.84,70.77,70.84,3929.0,70.8,70.84,70.77,70.84,3929.0
2024-11-12 15:40:00,70.82,70.83,70.77,70.78,6285.0,70.82,70.83,70.77,70.78,6285.0
2024-11-12 15:45:00,70.78,70.78,70.76,70.77,350.0,70.78,70.78,70.76,70.77,350.0
2024-11-12 15:50:00,70.75,70.76,70.71,70.72,23871.0,70.75,70.76,70.71,70.72,23871.0
2024-11-12 15:55:00,70.72,70.72,70.66,70.7,111138.0,70.72,70.72,70.66,70.7,111138.0
2024-11-13 09:30:00,70.33,70.33,69.95,69.97,82029.0,70.33,70.33,69.95,69.97,82029.0
2024-11-13 09:35:00,69.94,70.09,69.94,70.07,69243.0,69.94,70.09,69.94,70.07,69243.0
2024-11-13 09:40:00,70.06,70.08,69.92,69.96,50964.0,70.06,70.08,69.92,69.96,50964.0
2024-11-13 09:45:00,69.97,69.98,69.83,69.95,37999.0,69.97,69.98,69.83,69.95,37999.0
2024-11-13 09:50:00,69.95,70.03,69.76,69.8,26100.0,69.95,70.03,69.76,69.8,26100.0
2024-11-13 09:55:00,69.81,69.89,69.68,69.69,38597.0,69.81,69.89,69.68,69.69,38597.0
2024-11-13 10:00:00,69.67,69.85,69.6,69.81,46676.0,69.67,69.85,69.6,69.81,46676.0
2024-11-13 10:05:00,69.82,70.04,69.79,70.02,41836.0,69.82,70.04,69.79,70.02,41836.0
2024-11-13 10:10:00,70.0,70.09,69.89,69.89,14786.0,70.0,70.09,69.89,69.89,14786.0
2024-11-13 10:15:00,69.89,70.21,69.87,70.17,56533.0,69.89,70.21,69.87,70.17,56533.0
2024-11-13 10:20:00,70.14,70.27,70.07,70.27,20416.0,70.14,70.27,70.07,70.27,20416.0
2024-11-13 10:25:00,70.25,70.46,70.2,70.29,40035.0,70.25,70.46,70.2,70.29,40035.0
2024-11-13 10:30:00,70.28,70.37,70.17,70.17,22359.0,70.28,70.37,70.17,70.17,22359.0
2024-11-13 10:35:00,70.21,70.28,70.15,70.19,9007.0,70.21,70.28,70.15,70.19,9007.0
2024-11-13 10:40:00,70.18,70.45,70.16,70.44,44188.0,70.18,70.45,70.16,70.44,44188.0
2024-11-13 10:45:00,70.41,70.63,70.35,70.61,29248.0,70.41,70.63,70.35,70.61,29248.0
2024-11-13 10:50:00,70.58,70.84,70.57,70.72,57325.0,70.58,70.84,70.57,70.72,57325.0
2024-11-13 10:55:00,70.73,70.77,70.58,70.66,36292.0,70.73,70.77,70.58,70.66,36292.0
2024-11-13 11:00:00,70.66,70.84,70.66,70.81,19655.0,70.66,70.84,70.66,70.81,19655.0
2024-11-13 11:05:00,70.78,70.94,70.72,70.94,25783.0,70.78,70.94,70.72,70.94,25783.0
2024-11-13 11:10:00,70.93,71.04,70.9,70.95,49308.0,70.93,71.04,70.9,70.95,49308.0
2024-11-13 11:15:00,70.95,71.13,70.93,71.12,45437.0,70.95,71.13,70.93,71.12,45437.0
2024-11-13 11:20:00,71.14,71.27,71.09,71.11,40213.0,71.14,71.27,71.09,71.11,40213.0
2024-11-13 11:25:00,71.09,71.23,71.07,71.09,30059.0,71.09,71.23,71.07,71.09,30059.0
2024-11-13 11:30:00,71.06,71.08,70.87,70.95,31814.0,71.06,71.08,70.87,70.95,31814.0
2024-11-13 11:35:00,70.97,71.04,70.86,70.97,22662.0,70.97,71.04,70.86,70.97,22662.0
2024-11-13 11:40:00,71.06,71.22,71.05,71.21,16945.0,71.06,71.22,71.05,71.21,16945.0
2024-11-13 11:45:00,71.21,71.22,71.08,71.16,8013.0,71.21,71.22,71.08,71.16,8013.0
2024-11-13 11:50:00,71.09,71.12,70.89,70.92,14726.0,71.09,71.12,70.89,70.92,14726.0
2024-11-13 11:55:00,70.9,70.93,70.81,70.92,10029.0,70.9,70.93,70.81,70.92,10029.0
2024-11-13 12:00:00,70.96,71.0,70.91,71.0,8848.0,70.96,71.0,70.91,71.0,8848.0
2024-11-13 12:05:00,71.0,71.11,70.99,71.07,13168.0,71.0,71.11,70.99,71.07,13168.0
2024-11-13 12:10:00,71.08,71.11,71.04,71.04,5236.0,71.08,71.11,71.04,71.04,5236.0
2024-11-13 12:15:00,71.09,71.29,71.09,71.2,32913.0,71.09,71.29,71.09,71.2,32913.0
2024-11-13 12:20:00,71.2,71.26,71.19,71.22,5345.0,71.2,71.26,71.19,71.22,5345.0
2024-11-13 12:25:00,71.21,71.22,71.06,71.15,16094.0,71.21,71.22,71.06,71.15,16094.0
2024-11-13 12:30:00,71.14,71.23,71.14,71.23,12061.0,71.14,71.23,71.14,71.23,12061.0
2024-11-13 12:35:00,71.25,71.36,71.24,71.35,11457.0,71.25,71.36,71.24,71.35,11457.0
2024-11-13 12:40:00,71.36,71.42,71.27,71.38,14259.0,71.36,71.42,71.27,71.38,14259.0
2024-11-13 12:45:00,71.39,71.5,71.38,71.45,14718.0,71.39,71.5,71.38,71.45,14718.0
2024-11-13 12:50:00,71.42,71.42,71.35,71.4,12675.0,71.42,71.42,71.35,71.4,12675.0
2024-11-13 12:55:00,71.42,71.43,71.27,71.28,15062.0,71.42,71.43,71.27,71.28,15062.0
2024-11-13 13:00:00,71.29,71.31,71.19,71.27,11621.0,71.29,71.31,71.19,71.27,11621.0
2024-11-13 13:05:00,71.27,71.34,71.23,71.34,15914.0,71.27,71.34,71.23,71.34,15914.0
2024-11-13 13:10:00,71.32,71.47,71.31,71.42,35058.0,71.32,71.47,71.31,71.42,35058.0
2024-11-13 13:15:00,71.42,71.42,71.33,71.33,22959.0,71.42,71.42,71.33,71.33,22959.0
2024-11-13 13:20:00,71.34,71.34,71.18,71.2,26252.0,71.34,71.34,71.18,71.2,26252.0
2024-11-13 13:25:00,71.2,71.28,71.2,71.28,10808.0,71.2,71.28,71.2,71.28,10808.0
2024-11-13 13:30:00,71.28,71.33,71.25,71.27,8684.0,71.28,71.33,71.25,71.27,8684.0
2024-11-13 13:35:00,71.25,71.37,71.25,71.32,10385.0,71.25,71.37,71.25,71.32,10385.0
2024-11-13 13:40:00,71.33,71.35,71.31,71.33,6485.0,71.33,71.35,71.31,71.33,6485.0
2024-11-13 13:45:00,71.34,71.36,71.21,71.22,13233.0,71.34,71.36,71.21,71.22,13233.0
2024-11-13 13:50:00,71.22,71.32,71.2,71.32,6630.0,71.22,71.32,71.2,71.32,6630.0
2024-11-13 13:55:00,71.34,71.42,71.34,71.37,8783.0,71.34,71.42,71.34,71.37,8783.0
2024-11-13 14:00:00,71.37,71.47,71.35,71.44,8742.0,71.37,71.47,71.35,71.44,8742.0
2024-11-13 14:05:00,71.44,71.45,71.37,71.38,23272.0,71.44,71.45,71.37,71.38,23272.0
2024-11-13 14:10:00,71.36,71.4,71.08,71.33,92289.0,71.36,71.4,71.08,71.33,92289.0
2024-11-13 14:15:00,71.34,71.35,71.15,71.21,42556.0,71.34,71.35,71.15,71.21,42556.0
2024-11-13 14:20:00,71.21,71.28,71.14,71.23,15867.0,71.21,71.28,71.14,71.23,15867.0
2024-11-13 14:25:00,71.25,71.28,71.06,71.18,33428.0,71.25,71.28,71.06,71.18,33428.0
2024-11-13 14:30:00,71.13,71.17,71.1,71.13,7016.0,71.13,71.17,71.1,71.13,7016.0
2024-11-13 14:35:00,71.11,71.13,71.09,71.09,7163.0,71.11,71.13,71.09,71.09,7163.0
2024-11-13 14:40:00,71.09,71.09,70.99,71.0,6598.0,71.09,71.09,70.99,71.0,6598.0
2024-11-13 14:45:00,71.01,71.11,71.01,71.08,15293.0,71.01,71.11,71.01,71.08,15293.0
2024-11-13 14:50:00,71.09,71.11,71.0,71.01,7373.0,71.09,71.11,71.0,71.01,7373.0
2024-11-13 14:55:00,71.02,71.05,70.89,70.9,12359.0,71.02,71.05,70.89,70.9,12359.0
2024-11-13 15:00:00,70.9,70.94,70.84,70.87,7516.0,70.9,70.94,70.84,70.87,7516.0
2024-11-13 15:05:00,70.87,70.88,70.81,70.81,6382.0,70.87,70.88,70.81,70.81,6382.0
2024-11-13 15:10:00,70.81,70.89,70.8,70.88,15949.0,70.81,70.89,70.8,70.88,15949.0
2024-11-13 15:15:00,70.88,70.91,70.79,70.81,17021.0,70.88,70.91,70.79,70.81,17021.0
2024-11-13 15:20:00,70.81,70.84,70.75,70.83,20529.0,70.81,70.84,70.75,70.83,20529.0
2024-11-13 15:25:00,70.84,70.85,70.79,70.81,12738.0,70.84,70.85,70.79,70.81,12738.0
2024-11-13 15:30:00,70.79,70.8,70.74,70.77,8937.0,70.79,70.8,70.74,70.77,8937.0
2024-11-13 15:35:00,70.77,70.79,70.74,70.78,9556.0,70.77,70.79,70.74,70.78,9556.0
2024-11-13 15:40:00,70.78,70.85,70.76,70.81,71528.0,70.78,70.85,70.76,70.81,71528.0
2024-11-13 15:45:00,70.82,70.85,70.77,70.78,75648.0,70.82,70.85,70.77,70.78,75648.0
2024-11-13 15:50:00,70.78,70.79,70.58,70.63,318767.0,70.78,70.79,70.58,70.63,318767.0
2024-11-13 15:55:00,70.63,70.8,70.63,70.76,221407.0,70.63,70.8,70.63,70.76,221407.0
2024-11-14 09:30:00,72.06,72.09,71.94,71.95,44925.0,72.06,72.09,71.94,71.95,44925.0
2024-11-14 09:35:00,71.94,71.96,71.75,71.78,53057.0,71.94,71.96,71.75,71.78,53057.0
2024-11-14 09:40:00,71.76,71.95,71.74,71.95,21712.0,71.76,71.95,71.74,71.95,21712.0
2024-11-14 09:45:00,71.93,71.96,71.8,71.9,12735.0,71.93,71.96,71.8,71.9,12735.0
2024-11-14 09:50:00,71.92,71.97,71.84,71.94,78025.0,71.92,71.97,71.84,71.94,78025.0
2024-11-14 09:55:00,71.92,72.04,71.92,71.97,28979.0,71.92,72.04,71.92,71.97,28979.0
2024-11-14 10:00:00,71.97,72.07,71.87,72.04,56858.0,71.97,72.07,71.87,72.04,56858.0
2024-11-14 10:05:00,72.03,72.08,71.93,71.94,139136.0,72.03,72.08,71.93,71.94,139136.0
2024-11-14 10:10:00,71.94,71.97,71.84,71.88,19019.0,71.94,71.97,71.84,71.88,19019.0
2024-11-14 10:15:00,71.88,71.9,71.79,71.8,19083.0,71.88,71.9,71.79,71.8,19083.0
2024-11-14 10:20:00,71.86,71.9,71.74,71.79,12682.0,71.86,71.9,71.74,71.79,12682.0
2024-11-14 10:25:00,71.79,71.83,71.69,71.81,17788.0,71.79,71.83,71.69,71.81,17788.0
2024-11-14 10:30:00,71.8,71.89,71.77,71.79,15124.0,71.8,71.89,71.77,71.79,15124.0
2024-11-14 10:35:00,71.78,71.79,71.61,71.61,9203.0,71.78,71.79,71.61,71.61,9203.0
2024-11-14 10:40:00,71.6,71.75,71.58,71.7,17057.0,71.6,71.75,71.58,71.7,17057.0
2024-11-14 10:45:00,71.69,71.7,71.61,71.64,9044.0,71.69,71.7,71.61,71.64,9044.0
2024-11-14 10:50:00,71.64,71.64,71.46,71.51,15763.0,71.64,71.64,71.46,71.51,15763.0
2024-11-14 10:55:00,71.5,71.56,71.47,71.56,15609.0,71.5,71.56,71.47,71.56,15609.0
2024-11-14 11:00:00,71.61,72.05,71.59,71.7,109295.0,71.61,72.05,71.59,71.7,109295.0
2024-11-14 11:05:00,71.73,71.86,71.71,71.78,23111.0,71.73,71.86,71.71,71.78,23111.0
2024-11-14 11:10:00,71.77,71.77,71.51,71.51,17400.0,71.77,71.77,71.51,71.51,17400.0
2024-11-14 11:15:00,71.54,71.69,71.42,71.51,22537.0,71.54,71.69,71.42,71.51,22537.0
2024-11-14 11:20:00,71.51,71.53,71.25,71.33,17792.0,71.51,71.53,71.25,71.33,17792.0
2024-11-14 11:25:00,71.33,71.39,71.2,71.2,16519.0,71.33,71.39,71.2,71.2,16519.0
2024-11-14 11:30:00,71.28,71.36,71.2,71.35,8392.0,71.28,71.36,71.2,71.35,8392.0
2024-11-14 11:35:00,71.35,71.43,71.27,71.41,11569.0,71.35,71.43,71.27,71.41,11569.0
2024-11-14 11:40:00,71.39,71.45,71.31,71.39,7077.0,71.39,71.45,71.31,71.39,7077.0
2024-11-14 11:45:00,71.39,71.39,71.21,71.21,8894.0,71.39,71.39,71.21,71.21,8894.0
2024-11-14 11:50:00,71.23,71.28,71.19,71.25,18246.0,71.23,71.28,71.19,71.25,18246.0
2024-11-14 11:55:00,71.24,71.44,71.2,71.43,24050.0,71.24,71.44,71.2,71.43,24050.0
2024-11-14 12:00:00,71.41,71.49,71.35,71.35,8611.0,71.41,71.49,71.35,71.35,8611.0
2024-11-14 12:05:00,71.32,71.38,71.25,71.31,11942.0,71.32,71.38,71.25,71.31,11942.0
2024-11-14 12:10:00,71.31,71.31,71.17,71.21,11698.0,71.31,71.31,71.17,71.21,11698.0
2024-11-14 12:15:00,71.2,71.2,71.07,71.16,17990.0,71.2,71.2,71.07,71.16,17990.0
2024-11-14 12:20:00,71.16,71.21,71.11,71.15,5271.0,71.16,71.21,71.11,71.15,5271.0
2024-11-14 12:25:00,71.13,71.15,71.02,71.04,27496.0,71.13,71.15,71.02,71.04,27496.0
2024-11-14 12:30:00,71.02,71.06,70.88,70.93,26287.0,71.02,71.06,70.88,70.93,26287.0
2024-11-14 12:35:00,70.91,70.93,70.86,70.9,30121.0,70.91,70.93,70.86,70.9,30121.0
2024-11-14 12:40:00,70.9,70.98,70.85,70.85,37098.0,70.9,70.98,70.85,70.85,37098.0
2024-11-14 12:45:00,70.85,70.9,70.84,70.87,15271.0,70.85,70.9,70.84,70.87,15271.0
2024-11-14 12:50:00,70.9,70.96,70.86,70.95,7447.0,70.9,70.96,70.86,70.95,7447.0
2024-11-14 12:55:00,70.94,71.05,70.94,71.0,19530.0,70.94,71.05,70.94,71.0,19530.0
2024-11-14 13:00:00,70.98,71.07,70.95,71.05,15197.0,70.98,71.07,70.95,71.05,15197.0
2024-11-14 13:05:00,71.04,71.04,70.95,70.95,11915.0,71.04,71.04,70.95,70.95,11915.0
2024-11-14 13:10:00,70.95,70.95,70.86,70.88,6060.0,70.95,70.95,70.86,70.88,6060.0
2024-11-14 13:15:00,70.89,70.93,70.82,70.87,11258.0,70.89,70.93,70.82,70.87,11258.0
2024-11-14 13:20:00,70.89,70.99,70.87,70.96,12208.0,70.89,70.99,70.87,70.96,12208.0
2024-11-14 13:25:00,70.95,70.97,70.88,70.88,10401.0,70.95,70.97,70.88,70.88,10401.0
2024-11-14 13:30:00,70.9,71.03,70.9,71.03,10824.0,70.9,71.03,70.9,71.03,10824.0
2024-11-14 13:35:00,71.03,71.25,71.03,71.23,17716.0,71.03,71.25,71.03,71.23,17716.0
2024-11-14 13:40:00,71.24,71.26,71.16,71.16,5624.0,71.24,71.26,71.16,71.16,5624.0
2024-11-14 13:45:00,71.18,71.21,71.12,71.18,5040.0,71.18,71.21,71.12,71.18,5040.0
2024-11-14 13:50:00,71.19,71.27,71.19,71.26,21479.0,71.19,71.27,71.19,71.26,21479.0
2024-11-14 13:55:00,71.26,71.32,71.26,71.3,10245.0,71.26,71.32,71.26,71.3,10245.0
2024-11-14 14:00:00,71.29,71.4,71.29,71.4,7352.0,71.29,71.4,71.29,71.4,7352.0
2024-11-14 14:05:00,71.42,71.53,71.4,71.52,25986.0,71.42,71.53,71.4,71.52,25986.0
2024-11-14 14:10:00,71.53,71.54,71.46,71.48,18406.0,71.53,71.54,71.46,71.48,18406.0
2024-11-14 14:15:00,71.51,71.52,71.37,71.4,20461.0,71.51,71.52,71.37,71.4,20461.0
2024-11-14 14:20:00,71.39,71.58,71.37,71.57,15033.0,71.39,71.58,71.37,71.57,15033.0
2024-11-14 14:25:00,71.57,71.6,71.38,71.39,22305.0,71.57,71.6,71.38,71.39,22305.0
2024-11-14 14:30:00,71.42,71.47,71.41,71.42,6334.0,71.42,71.47,71.41,71.42,6334.0
2024-11-14 14:35:00,71.41,71.44,71.36,71.43,4617.0,71.41,71.44,71.36,71.43,4617.0
2024-11-14 14:40:00,71.42,71.46,71.42,71.42,4484.0,71.42,71.46,71.42,71.42,4484.0
2024-11-14 14:45:00,71.42,71.42,71.38,71.38,5620.0,71.42,71.42,71.38,71.38,5620.0
2024-11-14 14:50:00,71.39,71.46,71.39,71.44,9488.0,71.39,71.46,71.39,71.44,9488.0
2024-11-14 14:55:00,71.44,71.45,71.4,71.41,11563.0,71.44,71.45,71.4,71.41,11563.0
2024-11-14 15:00:00,71.41,71.41,71.32,71.36,11896.0,71.41,71.41,71.32,71.36,11896.0
2024-11-14 15:05:00,71.36,71.39,71.3,71.34,6577.0,71.36,71.39,71.3,71.34,6577.0
2024-11-14 15:10:00,71.35,71.4,71.34,71.35,6790.0,71.35,71.4,71.34,71.35,6790.0
2024-11-14 15:15:00,71.37,71.39,71.35,71.35,4032.0,71.37,71.39,71.35,71.35,4032.0
2024-11-14 15:20:00,71.34,71.34,71.27,71.27,6522.0,71.34,71.34,71.27,71.27,6522.0
2024-11-14 15:25:00,71.28,71.36,71.28,71.36,7041.0,71.28,71.36,71.28,71.36,7041.0
2024-11-14 15:30:00,71.36,71.36,71.3,71.3,4320.0,71.36,71.36,71.3,71.3,4320.0
2024-11-14 15:35:00,71.32,71.32,71.29,71.31,2675.0,71.32,71.32,71.29,71.31,2675.0
2024-11-14 15:40:00,71.31,71.31,71.24,71.24,6915.0,71.31,71.31,71.24,71.24,6915.0
2024-11-14 15:45:00,71.25,71.27,71.22,71.22,29372.0,71.25,71.27,71.22,71.22,29372.0
2024-11-14 15:50:00,71.22,71.3,71.22,71.28,9645.0,71.22,71.3,71.22,71.28,9645.0
2024-11-14 15:55:00,71.28,71.37,71.25,71.27,60407.0,71.28,71.37,71.25,71.27,60407.0
2024-11-15 09:30:00,70.87,70.91,70.68,70.69,29414.0,70.87,70.91,70.68,70.69,29414.0
2024-11-15 09:35:00,70.69,70.72,70.63,70.71,35142.0,70.69,70.72,70.63,70.71,35142.0
2024-11-15 09:40:00,70.76,70.88,70.72,70.81,64151.0,70.76,70.88,70.72,70.81,64151.0
2024-11-15 09:45:00,70.8,70.96,70.76,70.96,68877.0,70.8,70.96,70.76,70.96,68877.0
2024-11-15 09:50:00,70.95,70.99,70.88,70.89,20737.0,70.95,70.99,70.88,70.89,20737.0
2024-11-15 09:55:00,70.89,70.98,70.86,70.9,117588.0,70.89,70.98,70.86,70.9,117588.0
2024-11-15 10:00:00,70.89,71.05,70.83,70.9,23034.0,70.89,71.05,70.83,70.9,23034.0
2024-11-15 10:05:00,70.87,71.1,70.87,71.03,15043.0,70.87,71.1,70.87,71.03,15043.0
2024-11-15 10:10:00,71.02,71.06,70.93,71.03,116270.0,71.02,71.06,70.93,71.03,116270.0
2024-11-15 10:15:00,71.03,71.21,71.0,71.17,125613.0,71.03,71.21,71.0,71.17,125613.0
2024-11-15 10:20:00,71.15,71.17,71.0,71.01,19354.0,71.15,71.17,71.0,71.01,19354.0
2024-11-15 10:25:00,70.99,71.0,70.8,70.81,15815.0,70.99,71.0,70.8,70.81,15815.0
2024-11-15 10:30:00,70.82,70.82,70.57,70.65,40878.0,70.82,70.82,70.57,70.65,40878.0
2024-11-15 10:35:00,70.65,70.71,70.58,70.7,27507.0,70.65,70.71,70.58,70.7,27507.0
2024-11-15 10:40:00,70.71,70.75,70.65,70.74,15793.0,70.71,70.75,70.65,70.74,15793.0
2024-11-15 10:45:00,70.75,70.95,70.74,70.86,26289.0,70.75,70.95,70.74,70.86,26289.0
2024-11-15 10:50:00,70.84,71.14,70.84,71.13,21241.0,70.84,71.14,70.84,71.13,21241.0
2024-11-15 10:55:00,71.13,71.25,71.1,71.13,39725.0,71.13,71.25,71.1,71.13,39725.0
2024-11-15 11:00:00,71.15,71.22,71.03,71.05,21633.0,71.15,71.22,71.03,71.05,21633.0
2024-11-15 11:05:00,71.08,71.1,70.91,70.98,22391.0,71.08,71.1,70.91,70.98,22391.0
2024-11-15 11:10:00,70.99,71.35,70.99,71.29,61380.0,70.99,71.35,70.99,71.29,61380.0
2024-11-15 11:15:00,71.26,71.26,71.1,71.14,17861.0,71.26,71.26,71.1,71.14,17861.0
2024-11-15 11:20:00,71.13,71.28,71.13,71.21,25820.0,71.13,71.28,71.13,71.21,25820.0
2024-11-15 11:25:00,71.19,71.19,70.99,71.02,16262.0,71.19,71.19,70.99,71.02,16262.0
2024-11-15 11:30:00,71.02,71.09,70.89,70.89,17640.0,71.02,71.09,70.89,70.89,17640.0
2024-11-15 11:35:00,70.87,70.89,70.58,70.6,51494.0,70.87,70.89,70.58,70.6,51494.0
2024-11-15 11:40:00,70.62,70.66,70.54,70.55,30025.0,70.62,70.66,70.54,70.55,30025.0
2024-11-15 11:45:00,70.57,70.59,70.48,70.5,38334.0,70.57,70.59,70.48,70.5,38334.0
2024-11-15 11:50:00,70.46,70.48,70.23,70.3,59964.0,70.46,70.48,70.23,70.3,59964.0
2024-11-15 11:55:00,70.31,70.36,70.2,70.32,41286.0,70.31,70.36,70.2,70.32,41286.0
2024-11-15 12:00:00,70.31,70.4,70.21,70.23,21576.0,70.31,70.4,70.21,70.23,21576.0
2024-11-15 12:05:00,70.22,70.26,70.16,70.21,33527.0,70.22,70.26,70.16,70.21,33527.0
2024-11-15 12:10:00,70.21,70.42,70.21,70.41,32881.0,70.21,70.42,70.21,70.41,32881.0
2024-11-15 12:15:00,70.34,70.36,70.21,70.23,18539.0,70.34,70.36,70.21,70.23,18539.0
2024-11-15 12:20:00,70.24,70.3,70.18,70.18,19560.0,70.24,70.3,70.18,70.18,19560.0
2024-11-15 12:25:00,70.15,70.17,70.04,70.05,12295.0,70.15,70.17,70.04,70.05,12295.0
2024-11-15 12:30:00,70.05,70.11,69.93,70.07,51460.0,70.05,70.11,69.93,70.07,51460.0
2024-11-15 12:35:00,70.06,70.07,70.0,70.02,12370.0,70.06,70.07,70.0,70.02,12370.0
2024-11-15 12:40:00,70.0,70.02,69.84,69.85,25012.0,70.0,70.02,69.84,69.85,25012.0
2024-11-15 12:45:00,69.87,69.9,69.79,69.83,17105.0,69.87,69.9,69.79,69.83,17105.0
2024-11-15 12:50:00,69.81,69.83,69.74,69.76,63359.0,69.81,69.83,69.74,69.76,63359.0
2024-11-15 12:55:00,69.76,69.89,69.73,69.84,86214.0,69.76,69.89,69.73,69.84,86214.0
2024-11-15 13:00:00,69.84,69.87,69.69,69.74,44058.0,69.84,69.87,69.69,69.74,44058.0
2024-11-15 13:05:00,69.74,69.83,69.71,69.75,18335.0,69.74,69.83,69.71,69.75,18335.0
2024-11-15 13:10:00,69.76,69.79,69.72,69.78,16978.0,69.76,69.79,69.72,69.78,16978.0
2024-11-15 13:15:00,69.77,69.87,69.76,69.8,19621.0,69.77,69.87,69.76,69.8,19621.0
2024-11-15 13:20:00,69.8,69.8,69.75,69.76,12837.0,69.8,69.8,69.75,69.76,12837.0
2024-11-15 13:25:00,69.75,69.87,69.75,69.79,29009.0,69.75,69.87,69.75,69.79,29009.0
2024-11-15 13:30:00,69.81,69.84,69.75,69.76,16896.0,69.81,69.84,69.75,69.76,16896.0
2024-11-15 13:35:00,69.74,69.75,69.64,69.75,24529.0,69.74,69.75,69.64,69.75,24529.0
2024-11-15 13:40:00,69.77,69.77,69.7,69.71,16267.0,69.77,69.77,69.7,69.71,16267.0
2024-11-15 13:45:00,69.69,69.7,69.57,69.64,23904.0,69.69,69.7,69.57,69.64,23904.0
2024-11-15 13:50:00,69.63,69.66,69.56,69.66,16024.0,69.63,69.66,69.56,69.66,16024.0
2024-11-15 13:55:00,69.65,69.76,69.64,69.67,17343.0,69.65,69.76,69.64,69.67,17343.0
2024-11-15 14:00:00,69.68,69.84,69.68,69.83,17597.0,69.68,69.84,69.68,69.83,17597.0
2024-11-15 14:05:00,69.83,69.95,69.81,69.93,18568.0,69.83,69.95,69.81,69.93,18568.0
2024-11-15 14:10:00,69.95,70.0,69.89,69.95,47765.0,69.95,70.0,69.89,69.95,47765.0
2024-11-15 14:15:00,69.92,69.93,69.86,69.88,14467.0,69.92,69.93,69.86,69.88,14467.0
2024-11-15 14:20:00,69.89,69.93,69.81,69.92,12668.0,69.89,69.93,69.81,69.92,12668.0
2024-11-15 14:25:00,69.91,69.91,69.7,69.77,35383.0,69.91,69.91,69.7,69.77,35383.0
2024-11-15 14:30:00,69.78,69.79,69.72,69.73,8903.0,69.78,69.79,69.72,69.73,8903.0
2024-11-15 14:35:00,69.72,69.78,69.7,69.76,14480.0,69.72,69.78,69.7,69.76,14480.0
2024-11-15 14:40:00,69.75,69.83,69.75,69.82,15463.0,69.75,69.83,69.75,69.82,15463.0
2024-11-15 14:45:00,69.81,69.86,69.79,69.83,23896.0,69.81,69.86,69.79,69.83,23896.0
2024-11-15 14:50:00,69.85,69.87,69.78,69.78,26458.0,69.85,69.87,69.78,69.78,26458.0
2024-11-15 14:55:00,69.78,69.84,69.78,69.81,17646.0,69.78,69.84,69.78,69.81,17646.0
2024-11-15 15:00:00,69.82,69.83,69.78,69.81,31312.0,69.82,69.83,69.78,69.81,31312.0
2024-11-15 15:05:00,69.82,69.82,69.74,69.79,17093.0,69.82,69.82,69.74,69.79,17093.0
2024-11-15 15:10:00,69.78,69.78,69.68,69.72,15330.0,69.78,69.78,69.68,69.72,15330.0
2024-11-15 15:15:00,69.72,69.78,69.72,69.76,13620.0,69.72,69.78,69.72,69.76,13620.0
2024-11-15 15:20:00,69.76,69.76,69.72,69.75,7403.0,69.76,69.76,69.72,69.75,7403.0
2024-11-15 15:25:00,69.75,69.75,69.67,69.68,21718.0,69.75,69.75,69.67,69.68,21718.0
2024-11-15 15:30:00,69.68,69.75,69.68,69.74,48278.0,69.68,69.75,69.68,69.74,48278.0
2024-11-15 15:35:00,69.74,69.75,69.69,69.75,24419.0,69.74,69.75,69.69,69.75,24419.0
2024-11-15 15:40:00,69.74,69.78,69.7,69.71,15104.0,69.74,69.78,69.7,69.71,15104.0
2024-11-15 15:45:00,69.71,69.82,69.7,69.81,64760.0,69.71,69.82,69.7,69.81,64760.0
2024-11-15 15:50:00,69.82,69.84,69.77,69.81,118483.0,69.82,69.84,69.77,69.81,118483.0
2024-11-15 15:55:00,69.8,69.81,69.74,69.75,249908.0,69.8,69.81,69.74,69.75,249908.0
2024-11-18 09:30:00,70.93,71.34,70.93,71.32,108209.0,70.93,71.34,70.93,71.32,108209.0
2024-11-18 09:35:00,71.33,71.52,71.32,71.42,62928.0,71.33,71.52,71.32,71.42,62928.0
2024-11-18 09:40:00,71.41,71.41,71.04,71.16,83721.0,71.41,71.41,71.04,71.16,83721.0
2024-11-18 09:45:00,71.15,71.15,71.01,71.06,39634.0,71.15,71.15,71.01,71.06,39634.0
2024-11-18 09:50:00,71.04,71.16,70.9,71.15,54337.0,71.04,71.16,70.9,71.15,54337.0
2024-11-18 09:55:00,71.14,71.18,71.08,71.14,28552.0,71.14,71.18,71.08,71.14,28552.0
2024-11-18 10:00:00,71.16,71.33,71.16,71.27,24317.0,71.16,71.33,71.16,71.27,24317.0
2024-11-18 10:05:00,71.27,71.43,71.27,71.35,19610.0,71.27,71.43,71.27,71.35,19610.0
2024-11-18 10:10:00,71.37,71.66,71.37,71.55,76189.0,71.37,71.66,71.37,71.55,76189.0
2024-11-18 10:15:00,71.55,71.72,71.53,71.65,39542.0,71.55,71.72,71.53,71.65,39542.0
2024-11-18 10:20:00,71.66,71.76,71.62,71.76,44642.0,71.66,71.76,71.62,71.76,44642.0
2024-11-18 10:25:00,71.76,71.85,71.75,71.79,107592.0,71.76,71.85,71.75,71.79,107592.0
2024-11-18 10:30:00,71.8,71.8,71.54,71.55,64705.0,71.8,71.8,71.54,71.55,64705.0
2024-11-18 10:35:00,71.54,71.72,71.52,71.72,30030.0,71.54,71.72,71.52,71.72,30030.0
2024-11-18 10:40:00,71.72,71.75,71.59,71.74,13206.0,71.72,71.75,71.59,71.74,13206.0
2024-11-18 10:45:00,71.74,71.77,71.65,71.73,20664.0,71.74,71.77,71.65,71.73,20664.0
2024-11-18 10:50:00,71.75,71.78,71.63,71.66,16286.0,71.75,71.78,71.63,71.66,16286.0
2024-11-18 10:55:00,71.66,71.76,71.66,71.73,13843.0,71.66,71.76,71.66,71.73,13843.0
2024-11-18 11:00:00,71.76,71.97,71.72,71.93,158421.0,71.76,71.97,71.72,71.93,158421.0
2024-11-18 11:05:00,71.93,71.98,71.89,71.95,24185.0,71.93,71.98,71.89,71.95,24185.0
2024-11-18 11:10:00,71.97,71.97,71.89,71.92,21315.0,71.97,71.97,71.89,71.92,21315.0
2024-11-18 11:15:00,71.91,71.91,71.8,71.87,15088.0,71.91,71.91,71.8,71.87,15088.0
2024-11-18 11:20:00,71.93,72.07,71.82,72.01,36087.0,71.93,72.07,71.82,72.01,36087.0
2024-11-18 11:25:00,71.99,72.02,71.92,71.93,22910.0,71.99,72.02,71.92,71.93,22910.0
2024-11-18 11:30:00,71.94,71.95,71.86,71.88,9639.0,71.94,71.95,71.86,71.88,9639.0
2024-11-18 11:35:00,71.89,71.97,71.82,71.95,8378.0,71.89,71.97,71.82,71.95,8378.0
2024-11-18 11:40:00,71.95,71.96,71.88,71.95,6546.0,71.95,71.96,71.88,71.95,6546.0
2024-11-18 11:45:00,71.94,71.94,71.71,71.77,18909.0,71.94,71.94,71.71,71.77,18909.0
2024-11-18 11:50:00,71.79,71.83,71.65,71.81,58173.0,71.79,71.83,71.65,71.81,58173.0
2024-11-18 11:55:00,71.8,71.81,71.76,71.81,11083.0,71.8,71.81,71.76,71.81,11083.0
2024-11-18 12:00:00,71.81,71.89,71.76,71.88,5148.0,71.81,71.89,71.76,71.88,5148.0
2024-11-18 12:05:00,71.88,71.88,71.74,71.77,14570.0,71.88,71.88,71.74,71.77,14570.0
2024-11-18 12:10:00,71.75,71.77,71.68,71.76,22478.0,71.75,71.77,71.68,71.76,22478.0
2024-11-18 12:15:00,71.78,71.92,71.73,71.88,20704.0,71.78,71.92,71.73,71.88,20704.0
2024-11-18 12:20:00,71.87,71.9,71.78,71.79,12182.0,71.87,71.9,71.78,71.79,12182.0
2024-11-18 12:25:00,71.8,71.8,71.62,71.67,20094.0,71.8,71.8,71.62,71.67,20094.0
2024-11-18 12:30:00,71.66,71.69,71.54,71.67,26453.0,71.66,71.69,71.54,71.67,26453.0
2024-11-18 12:35:00,71.66,71.66,71.56,71.65,9217.0,71.66,71.66,71.56,71.65,9217.0
2024-11-18 12:40:00,71.7,71.78,71.67,71.78,12919.0,71.7,71.78,71.67,71.78,12919.0
2024-11-18 12:45:00,71.77,71.77,71.71,71.75,7990.0,71.77,71.77,71.71,71.75,7990.0
2024-11-18 12:50:00,71.74,71.8,71.69,71.72,11180.0,71.74,71.8,71.69,71.72,11180.0
2024-11-18 12:55:00,71.73,71.82,71.7,71.8,8197.0,71.73,71.82,71.7,71.8,8197.0
2024-11-18 13:00:00,71.78,71.89,71.78,71.86,18099.0,71.78,71.89,71.78,71.86,18099.0
2024-11-18 13:05:00,71.88,71.9,71.84,71.88,6873.0,71.88,71.9,71.84,71.88,6873.0
2024-11-18 13:10:00,71.87,71.91,71.85,71.9,9295.0,71.87,71.91,71.85,71.9,9295.0
2024-11-18 13:15:00,71.9,71.91,71.85,71.9,12470.0,71.9,71.91,71.85,71.9,12470.0
2024-11-18 13:20:00,71.91,71.94,71.9,71.91,7172.0,71.91,71.94,71.9,71.91,7172.0
2024-11-18 13:25:00,71.92,71.92,71.87,71.9,10173.0,71.92,71.92,71.87,71.9,10173.0
2024-11-18 13:30:00,71.89,71.97,71.87,71.94,10323.0,71.89,71.97,71.87,71.94,10323.0
2024-11-18 13:35:00,71.93,72.04,71.92,72.04,22876.0,71.93,72.04,71.92,72.04,22876.0
2024-11-18 13:40:00,72.04,72.17,72.04,72.1,52622.0,72.04,72.17,72.04,72.1,52622.0
2024-11-18 13:45:00,72.08,72.1,72.02,72.09,16249.0,72.08,72.1,72.02,72.09,16249.0
2024-11-18 13:50:00,72.1,72.11,71.98,72.03,10809.0,72.1,72.11,71.98,72.03,10809.0
2024-11-18 13:55:00,72.01,72.1,72.01,72.09,7694.0,72.01,72.1,72.01,72.09,7694.0
2024-11-18 14:00:00,72.09,72.31,72.06,72.27,38352.0,72.09,72.31,72.06,72.27,38352.0
2024-11-18 14:05:00,72.27,72.31,72.21,72.27,12020.0,72.27,72.31,72.21,72.27,12020.0
2024-11-18 14:10:00,72.28,72.29,72.22,72.23,6597.0,72.28,72.29,72.22,72.23,6597.0
2024-11-18 14:15:00,72.24,72.24,72.18,72.2,10526.0,72.24,72.24,72.18,72.2,10526.0
2024-11-18 14:20:00,72.18,72.19,72.09,72.17,13874.0,72.18,72.19,72.09,72.17,13874.0
2024-11-18 14:25:00,72.12,72.14,72.06,72.11,15831.0,72.12,72.14,72.06,72.11,15831.0
2024-11-18 14:30:00,72.1,72.14,72.05,72.14,5972.0,72.1,72.14,72.05,72.14,5972.0
2024-11-18 14:35:00,72.15,72.17,72.11,72.12,11636.0,72.15,72.17,72.11,72.12,11636.0
2024-11-18 14:40:00,72.12,72.13,72.06,72.08,15479.0,72.12,72.13,72.06,72.08,15479.0
2024-11-18 14:45:00,72.07,72.13,72.06,72.1,28035.0,72.07,72.13,72.06,72.1,28035.0
2024-11-18 14:50:00,72.11,72.12,72.04,72.05,10450.0,72.11,72.12,72.04,72.05,10450.0
2024-11-18 14:55:00,72.05,72.12,72.05,72.11,3742.0,72.05,72.12,72.05,72.11,3742.0
2024-11-18 15:00:00,72.1,72.23,72.1,72.23,15989.0,72.1,72.23,72.1,72.23,15989.0
2024-11-18 15:05:00,72.21,72.22,72.17,72.18,10170.0,72.21,72.22,72.17,72.18,10170.0
2024-11-18 15:10:00,72.17,72.18,72.15,72.16,3686.0,72.17,72.18,72.15,72.16,3686.0
2024-11-18 15:15:00,72.15,72.17,72.14,72.15,4017.0,72.15,72.17,72.14,72.15,4017.0
2024-11-18 15:20:00,72.15,72.18,72.09,72.17,12429.0,72.15,72.18,72.09,72.17,12429.0
2024-11-18 15:25:00,72.16,72.2,72.16,72.19,9109.0,72.16,72.2,72.16,72.19,9109.0
2024-11-18 15:30:00,72.19,72.19,72.07,72.09,114782.0,72.19,72.19,72.07,72.09,114782.0
2024-11-18 15:35:00,72.09,72.11,72.08,72.09,112753.0,72.09,72.11,72.08,72.09,112753.0
2024-11-18 15:40:00,72.09,72.12,72.08,72.09,113367.0,72.09,72.12,72.08,72.09,113367.0
2024-11-18 15:45:00,72.09,72.09,72.04,72.05,124976.0,72.09,72.09,72.04,72.05,124976.0
2024-11-18 15:50:00,72.05,72.07,72.02,72.04,131910.0,72.05,72.07,72.02,72.04,131910.0
2024-11-18 15:55:00,72.05,72.11,72.04,72.06,71923.0,72.05,72.11,72.04,72.06,71923.0
2024-11-19 09:30:00,72.4,72.5,72.26,72.39,49559.0,72.4,72.5,72.26,72.39,49559.0
2024-11-19 09:35:00,72.38,72.4,72.3,72.34,24098.0,72.38,72.4,72.3,72.34,24098.0
2024-11-19 09:40:00,72.33,72.52,72.3,72.45,20388.0,72.33,72.52,72.3,72.45,20388.0
2024-11-19 09:45:00,72.48,72.6,72.45,72.53,19504.0,72.48,72.6,72.45,72.53,19504.0
2024-11-19 09:50:00,72.52,72.65,72.38,72.57,36096.0,72.52,72.65,72.38,72.57,36096.0
2024-11-19 09:55:00,72.57,72.57,72.39,72.53,26120.0,72.57,72.57,72.39,72.53,26120.0
2024-11-19 10:00:00,72.52,72.64,72.52,72.59,13202.0,72.52,72.64,72.52,72.59,13202.0
2024-11-19 10:05:00,72.56,72.65,72.44,72.61,18308.0,72.56,72.65,72.44,72.61,18308.0
2024-11-19 10:10:00,72.62,72.7,72.54,72.69,33392.0,72.62,72.7,72.54,72.69,33392.0
2024-11-19 10:15:00,72.69,72.71,72.61,72.65,46818.0,72.69,72.71,72.61,72.65,46818.0
2024-11-19 10:20:00,72.66,72.68,72.55,72.61,34884.0,72.66,72.68,72.55,72.61,34884.0
2024-11-19 10:25:00,72.62,72.69,72.59,72.61,25148.0,72.62,72.69,72.59,72.61,25148.0
2024-11-19 10:30:00,72.59,72.63,71.4,72.14,1365229.0,72.59,72.63,71.4,72.14,1365229.0
2024-11-19 10:35:00,72.14,72.28,71.93,72.28,250180.0,72.14,72.28,71.93,72.28,250180.0
2024-11-19 10:40:00,72.29,72.33,71.99,72.27,75485.0,72.29,72.33,71.99,72.27,75485.0
2024-11-19 10:45:00,72.27,72.3,72.08,72.1,21779.0,72.27,72.3,72.08,72.1,21779.0
2024-11-19 10:50:00,72.14,72.15,71.93,72.0,55079.0,72.14,72.15,71.93,72.0,55079.0
2024-11-19 10:55:00,72.0,72.23,72.0,72.21,10939.0,72.0,72.23,72.0,72.21,10939.0
2024-11-19 11:00:00,72.17,72.17,71.97,72.01,25674.0,72.17,72.17,71.97,72.01,25674.0
2024-11-19 11:05:00,72.0,72.04,71.84,71.93,136368.0,72.0,72.04,71.84,71.93,136368.0
2024-11-19 11:10:00,71.91,71.92,71.79,71.81,26038.0,71.91,71.92,71.79,71.81,26038.0
2024-11-19 11:15:00,71.81,71.95,71.81,71.95,9565.0,71.81,71.95,71.81,71.95,9565.0
2024-11-19 11:20:00,71.93,71.99,71.71,71.78,21668.0,71.93,71.99,71.71,71.78,21668.0
2024-11-19 11:25:00,71.76,71.8,71.65,71.68,26744.0,71.76,71.8,71.65,71.68,26744.0
2024-11-19 11:30:00,71.64,71.93,71.63,71.93,27974.0,71.64,71.93,71.63,71.93,27974.0
2024-11-19 11:35:00,71.94,72.11,71.9,71.97,22708.0,71.94,72.11,71.9,71.97,22708.0
2024-11-19 11:40:00,71.98,71.98,71.81,71.86,6973.0,71.98,71.98,71.81,71.86,6973.0
2024-11-19 11:45:00,71.85,71.93,71.81,71.81,15683.0,71.85,71.93,71.81,71.81,15683.0
2024-11-19 11:50:00,71.83,71.91,71.77,71.89,24442.0,71.83,71.91,71.77,71.89,24442.0
2024-11-19 11:55:00,71.91,72.04,71.91,72.04,16176.0,71.91,72.04,71.91,72.04,16176.0
2024-11-19 12:00:00,72.04,72.07,72.01,72.04,4503.0,72.04,72.07,72.01,72.04,4503.0
2024-11-19 12:05:00,72.07,72.07,71.97,72.03,12221.0,72.07,72.07,71.97,72.03,12221.0
2024-11-19 12:10:00,72.04,72.15,72.04,72.15,19982.0,72.04,72.15,72.04,72.15,19982.0
2024-11-19 12:15:00,72.12,72.12,72.06,72.1,1399.0,72.12,72.12,72.06,72.1,1399.0
2024-11-19 12:20:00,72.15,72.2,72.1,72.17,11674.0,72.15,72.2,72.1,72.17,11674.0
2024-11-19 12:25:00,72.19,72.22,72.19,72.22,2849.0,72.19,72.22,72.19,72.22,2849.0
2024-11-19 12:30:00,72.21,72.32,72.2,72.32,19381.0,72.21,72.32,72.2,72.32,19381.0
2024-11-19 12:35:00,72.34,72.4,72.29,72.32,8418.0,72.34,72.4,72.29,72.32,8418.0
2024-11-19 12:40:00,72.33,72.34,72.24,72.25,11760.0,72.33,72.34,72.24,72.25,11760.0
2024-11-19 12:45:00,72.25,72.26,72.19,72.2,15702.0,72.25,72.26,72.19,72.2,15702.0
2024-11-19 12:50:00,72.23,72.3,72.22,72.27,20376.0,72.23,72.3,72.22,72.27,20376.0
2024-11-19 12:55:00,72.29,72.35,72.27,72.28,5232.0,72.29,72.35,72.27,72.28,5232.0
2024-11-19 13:00:00,72.31,72.31,72.13,72.18,19285.0,72.31,72.31,72.13,72.18,19285.0
2024-11-19 13:05:00,72.2,72.22,72.14,72.22,6769.0,72.2,72.22,72.14,72.22,6769.0
2024-11-19 13:10:00,72.24,72.26,72.03,72.09,14039.0,72.24,72.26,72.03,72.09,14039.0
2024-11-19 13:15:00,72.08,72.18,72.01,72.15,26177.0,72.08,72.18,72.01,72.15,26177.0
2024-11-19 13:20:00,72.13,72.16,72.07,72.08,12485.0,72.13,72.16,72.07,72.08,12485.0
2024-11-19 13:25:00,72.08,72.13,72.08,72.11,11017.0,72.08,72.13,72.08,72.11,11017.0
2024-11-19 13:30:00,72.09,72.16,72.08,72.15,3911.0,72.09,72.16,72.08,72.15,3911.0
2024-11-19 13:35:00,72.12,72.12,71.96,72.0,14120.0,72.12,72.12,71.96,72.0,14120.0
2024-11-19 13:40:00,71.95,71.97,71.9,71.92,11228.0,71.95,71.97,71.9,71.92,11228.0
2024-11-19 13:45:00,71.92,72.07,71.84,72.05,22268.0,71.92,72.07,71.84,72.05,22268.0
2024-11-19 13:50:00,72.0,72.18,72.0,72.17,5887.0,72.0,72.18,72.0,72.17,5887.0
2024-11-19 13:55:00,72.14,72.17,72.09,72.17,9661.0,72.14,72.17,72.09,72.17,9661.0
2024-11-19 14:00:00,72.15,72.2,72.1,72.14,9986.0,72.15,72.2,72.1,72.14,9986.0
2024-11-19 14:05:00,72.14,72.29,72.14,72.26,14261.0,72.14,72.29,72.14,72.26,14261.0
2024-11-19 14:10:00,72.25,72.25,72.06,72.06,6287.0,72.25,72.25,72.06,72.06,6287.0
2024-11-19 14:15:00,72.07,72.08,71.95,72.03,46001.0,72.07,72.08,71.95,72.03,46001.0
2024-11-19 14:20:00,72.02,72.15,71.99,72.13,11801.0,72.02,72.15,71.99,72.13,11801.0
2024-11-19 14:25:00,72.14,72.24,72.07,72.21,24578.0,72.14,72.24,72.07,72.21,24578.0
2024-11-19 14:30:00,72.21,72.26,72.18,72.22,11982.0,72.21,72.26,72.18,72.22,11982.0
2024-11-19 14:35:00,72.19,72.21,72.16,72.21,2770.0,72.19,72.21,72.16,72.21,2770.0
2024-11-19 14:40:00,72.19,72.23,72.17,72.17,3971.0,72.19,72.23,72.17,72.17,3971.0
2024-11-19 14:45:00,72.18,72.24,72.18,72.22,3882.0,72.18,72.24,72.18,72.22,3882.0
2024-11-19 14:50:00,72.24,72.29,72.23,72.28,8381.0,72.24,72.29,72.23,72.28,8381.0
2024-11-19 14:55:00,72.28,72.34,72.25,72.33,8407.0,72.28,72.34,72.25,72.33,8407.0
2024-11-19 15:00:00,72.33,72.37,72.33,72.36,7833.0,72.33,72.37,72.33,72.36,7833.0
2024-11-19 15:05:00,72.35,72.36,72.32,72.34,7709.0,72.35,72.36,72.32,72.34,7709.0
2024-11-19 15:10:00,72.35,72.35,72.31,72.33,10755.0,72.35,72.35,72.31,72.33,10755.0
2024-11-19 15:15:00,72.31,72.35,72.31,72.33,3558.0,72.31,72.35,72.31,72.33,3558.0
2024-11-19 15:20:00,72.33,72.39,72.33,72.37,12517.0,72.33,72.39,72.33,72.37,12517.0
2024-11-19 15:25:00,72.36,72.41,72.35,72.38,16230.0,72.36,72.41,72.35,72.38,16230.0
2024-11-19 15:30:00,72.38,72.38,72.24,72.26,40205.0,72.38,72.38,72.24,72.26,40205.0
2024-11-19 15:35:00,72.26,72.28,72.24,72.24,6140.0,72.26,72.28,72.24,72.24,6140.0
2024-11-19 15:40:00,72.25,72.31,72.25,72.29,4830.0,72.25,72.31,72.25,72.29,4830.0
2024-11-19 15:45:00,72.28,72.36,72.28,72.35,3687.0,72.28,72.36,72.28,72.35,3687.0
2024-11-19 15:50:00,72.37,72.4,72.36,72.39,12646.0,72.37,72.4,72.36,72.39,12646.0
2024-11-19 15:55:00,72.39,72.4,72.3,72.32,39130.0,72.39,72.4,72.3,72.32,39130.0
2024-11-20 09:30:00,72.84,72.84,72.71,72.74,21392.0,72.84,72.84,72.71,72.74,21392.0
2024-11-20 09:35:00,72.72,72.72,72.61,72.64,12070.0,72.72,72.72,72.61,72.64,12070.0
2024-11-20 09:40:00,72.63,72.69,72.6,72.65,6654.0,72.63,72.69,72.6,72.65,6654.0
2024-11-20 09:45:00,72.63,72.68,72.62,72.68,19260.0,72.63,72.68,72.62,72.68,19260.0
2024-11-20 09:50:00,72.66,72.68,72.6,72.66,7479.0,72.66,72.68,72.6,72.66,7479.0
2024-11-20 09:55:00,72.63,72.63,72.54,72.54,11602.0,72.63,72.63,72.54,72.54,11602.0
2024-11-20 10:00:00,72.54,72.55,72.32,72.37,17950.0,72.54,72.55,72.32,72.37,17950.0
2024-11-20 10:05:00,72.39,72.45,72.22,72.4,19257.0,72.39,72.45,72.22,72.4,19257.0
2024-11-20 10:10:00,72.43,72.43,72.31,72.36,4587.0,72.43,72.43,72.31,72.36,4587.0
2024-11-20 10:15:00,72.31,72.31,72.17,72.26,9760.0,72.31,72.31,72.17,72.26,9760.0
2024-11-20 10:20:00,72.25,72.38,72.2,72.36,23644.0,72.25,72.38,72.2,72.36,23644.0
2024-11-20 10:25:00,72.34,72.36,72.27,72.32,8176.0,72.34,72.36,72.27,72.32,8176.0
2024-11-20 10:30:00,72.34,72.39,71.94,72.17,86704.0,72.34,72.39,71.94,72.17,86704.0
2024-11-20 10:35:00,72.15,72.38,72.13,72.38,16181.0,72.15,72.38,72.13,72.38,16181.0
2024-11-20 10:40:00,72.41,72.41,72.21,72.23,12787.0,72.41,72.41,72.21,72.23,12787.0
2024-11-20 10:45:00,72.21,72.4,72.2,72.36,13040.0,72.21,72.4,72.2,72.36,13040.0
2024-11-20 10:50:00,72.38,72.47,72.36,72.43,25783.0,72.38,72.47,72.36,72.43,25783.0
2024-11-20 10:55:00,72.38,72.71,72.34,72.46,74193.0,72.38,72.71,72.34,72.46,74193.0
2024-11-20 11:00:00,72.41,72.51,72.37,72.5,6966.0,72.41,72.51,72.37,72.5,6966.0
2024-11-20 11:05:00,72.47,72.47,72.35,72.37,9374.0,72.47,72.47,72.35,72.37,9374.0
2024-11-20 11:10:00,72.34,72.34,72.25,72.28,1647.0,72.34,72.34,72.25,72.28,1647.0
2024-11-20 11:15:00,72.32,72.42,72.32,72.42,4600.0,72.32,72.42,72.32,72.42,4600.0
2024-11-20 11:20:00,72.46,72.46,72.2,72.29,8592.0,72.46,72.46,72.2,72.29,8592.0
2024-11-20 11:25:00,72.28,72.28,72.2,72.23,5767.0,72.28,72.28,72.2,72.23,5767.0
2024-11-20 11:30:00,72.21,72.31,72.21,72.29,6236.0,72.21,72.31,72.21,72.29,6236.0
2024-11-20 11:35:00,72.28,72.37,72.28,72.34,3986.0,72.28,72.37,72.28,72.34,3986.0
2024-11-20 11:40:00,72.33,72.33,72.11,72.18,30751.0,72.33,72.33,72.11,72.18,30751.0
2024-11-20 11:45:00,72.16,72.27,72.15,72.27,28082.0,72.16,72.27,72.15,72.27,28082.0
2024-11-20 11:50:00,72.25,72.25,72.18,72.23,9147.0,72.25,72.25,72.18,72.23,9147.0
2024-11-20 11:55:00,72.22,72.27,72.14,72.14,16397.0,72.22,72.27,72.14,72.14,16397.0
2024-11-20 12:00:00,72.16,72.22,72.07,72.22,7022.0,72.16,72.22,72.07,72.22,7022.0
2024-11-20 12:05:00,72.19,72.24,72.19,72.23,12535.0,72.19,72.24,72.19,72.23,12535.0
2024-11-20 12:10:00,72.25,72.37,72.22,72.37,4204.0,72.25,72.37,72.22,72.37,4204.0
2024-11-20 12:15:00,72.38,72.39,72.24,72.24,2248.0,72.38,72.39,72.24,72.24,2248.0
2024-11-20 12:20:00,72.21,72.21,72.18,72.18,6995.0,72.21,72.21,72.18,72.18,6995.0
2024-11-20 12:25:00,72.2,72.2,72.07,72.07,3350.0,72.2,72.2,72.07,72.07,3350.0
2024-11-20 12:30:00,72.04,72.07,71.77,71.94,53224.0,72.04,72.07,71.77,71.94,53224.0
2024-11-20 12:35:00,71.94,71.94,71.84,71.9,2193.0,71.94,71.94,71.84,71.9,2193.0
2024-11-20 12:40:00,71.9,71.9,71.84,71.88,5702.0,71.9,71.9,71.84,71.88,5702.0
2024-11-20 12:45:00,71.88,71.9,71.82,71.83,3807.0,71.88,71.9,71.82,71.83,3807.0
2024-11-20 12:50:00,71.83,71.92,71.81,71.91,21219.0,71.83,71.92,71.81,71.91,21219.0
2024-11-20 12:55:00,71.89,71.9,71.79,71.84,115042.0,71.89,71.9,71.79,71.84,115042.0
2024-11-20 13:00:00,71.82,71.85,71.74,71.81,22301.0,71.82,71.85,71.74,71.81,22301.0
2024-11-20 13:05:00,71.82,71.91,71.82,71.86,9791.0,71.82,71.91,71.82,71.86,9791.0
2024-11-20 13:10:00,71.85,71.85,71.71,71.71,11276.0,71.85,71.85,71.71,71.71,11276.0
2024-11-20 13:15:00,71.72,71.78,71.71,71.73,8561.0,71.72,71.78,71.71,71.73,8561.0
2024-11-20 13:20:00,71.72,71.79,71.71,71.77,4413.0,71.72,71.79,71.71,71.77,4413.0
2024-11-20 13:25:00,71.76,71.84,71.74,71.84,3891.0,71.76,71.84,71.74,71.84,3891.0
2024-11-20 13:30:00,71.83,71.91,71.82,71.91,2610.0,71.83,71.91,71.82,71.91,2610.0
2024-11-20 13:35:00,71.94,71.98,71.88,71.9,7019.0,71.94,71.98,71.88,71.9,7019.0
2024-11-20 13:40:00,71.88,71.9,71.86,71.9,8109.0,71.88,71.9,71.86,71.9,8109.0
2024-11-20 13:45:00,71.89,71.93,71.87,71.92,4457.0,71.89,71.93,71.87,71.92,4457.0
2024-11-20 13:50:00,71.92,71.93,71.89,71.93,2131.0,71.92,71.93,71.89,71.93,2131.0
2024-11-20 13:55:00,71.94,71.97,71.81,71.81,2990.0,71.94,71.97,71.81,71.81,2990.0
2024-11-20 14:00:00,71.82,71.82,71.73,71.75,7146.0,71.82,71.82,71.73,71.75,7146.0
2024-11-20 14:05:00,71.73,71.76,71.63,71.63,14756.0,71.73,71.76,71.63,71.63,14756.0
2024-11-20 14:10:00,71.62,71.65,71.6,71.65,2824.0,71.62,71.65,71.6,71.65,2824.0
2024-11-20 14:15:00,71.66,71.76,71.65,71.7,12974.0,71.66,71.76,71.65,71.7,12974.0
2024-11-20 14:20:00,71.72,71.72,71.61,71.62,14689.0,71.72,71.72,71.61,71.62,14689.0
2024-11-20 14:25:00,71.62,71.7,71.61,71.7,3637.0,71.62,71.7,71.61,71.7,3637.0
2024-11-20 14:30:00,71.71,71.79,71.69,71.79,7760.0,71.71,71.79,71.69,71.79,7760.0
2024-11-20 14:35:00,71.81,71.84,71.8,71.81,2887.0,71.81,71.84,71.8,71.81,2887.0
2024-11-20 14:40:00,71.83,71.85,71.8,71.85,1784.0,71.83,71.85,71.8,71.85,1784.0
2024-11-20 14:45:00,71.86,71.93,71.86,71.9,5590.0,71.86,71.93,71.86,71.9,5590.0
2024-11-20 14:50:00,71.91,71.97,71.91,71.92,5699.0,71.91,71.97,71.91,71.92,5699.0
2024-11-20 14:55:00,71.91,71.92,71.86,71.88,2183.0,71.91,71.92,71.86,71.88,2183.0
2024-11-20 15:00:00,71.86,71.86,71.82,71.86,3932.0,71.86,71.86,71.82,71.86,3932.0
2024-11-20 15:05:00,71.88,71.95,71.88,71.95,1169.0,71.88,71.95,71.88,71.95,1169.0
2024-11-20 15:10:00,71.95,71.96,71.92,71.96,2267.0,71.95,71.96,71.92,71.96,2267.0
2024-11-20 15:15:00,71.96,71.99,71.96,71.98,2024.0,71.96,71.99,71.96,71.98,2024.0
2024-11-20 15:20:00,71.99,71.99,71.94,71.95,5404.0,71.99,71.99,71.94,71.95,5404.0
2024-11-20 15:25:00,71.94,71.96,71.93,71.96,2678.0,71.94,71.96,71.93,71.96,2678.0
2024-11-20 15:30:00,71.94,71.98,71.94,71.97,3228.0,71.94,71.98,71.94,71.97,3228.0
2024-11-20 15:35:00,71.97,72.04,71.97,72.04,10037.0,71.97,72.04,71.97,72.04,10037.0
2024-11-20 15:40:00,72.04,72.04,71.98,71.98,16569.0,72.04,72.04,71.98,71.98,16569.0
2024-11-20 15:45:00,72.0,72.01,71.99,72.01,6656.0,72.0,72.01,71.99,72.01,6656.0
2024-11-20 15:50:00,72.02,72.06,71.98,72.05,11143.0,72.02,72.06,71.98,72.05,11143.0
2024-11-20 15:55:00,72.03,72.06,72.02,72.03,57342.0,72.03,72.06,72.02,72.03,57342.0
2024-11-21 09:30:00,73.14,73.15,72.96,72.96,55031.0,73.14,73.15,72.96,72.96,55031.0
2024-11-21 09:35:00,72.95,72.95,72.77,72.81,39794.0,72.95,72.95,72.77,72.81,39794.0
2024-11-21 09:40:00,72.82,73.02,72.82,73.02,20523.0,72.82,73.02,72.82,73.02,20523.0
2024-11-21 09:45:00,73.02,73.14,72.97,73.08,25438.0,73.02,73.14,72.97,73.08,25438.0
2024-11-21 09:50:00,73.11,73.12,72.83,72.88,110764.0,73.11,73.12,72.83,72.88,110764.0
2024-11-21 09:55:00,72.9,73.08,72.9,72.95,83190.0,72.9,73.08,72.9,72.95,83190.0
2024-11-21 10:00:00,72.94,72.94,72.8,72.89,85238.0,72.94,72.94,72.8,72.89,85238.0
2024-11-21 10:05:00,72.85,72.95,72.77,72.77,18343.0,72.85,72.95,72.77,72.77,18343.0
2024-11-21 10:10:00,72.82,72.97,72.8,72.93,8439.0,72.82,72.97,72.8,72.93,8439.0
2024-11-21 10:15:00,72.93,72.99,72.89,72.89,13147.0,72.93,72.99,72.89,72.89,13147.0
2024-11-21 10:20:00,72.91,72.91,72.68,72.7,35391.0,72.91,72.91,72.68,72.7,35391.0
2024-11-21 10:25:00,72.68,72.86,72.65,72.78,32642.0,72.68,72.86,72.65,72.78,32642.0
2024-11-21 10:30:00,72.78,72.93,72.76,72.85,13188.0,72.78,72.93,72.76,72.85,13188.0
2024-11-21 10:35:00,72.84,72.84,72.7,72.78,14522.0,72.84,72.84,72.7,72.78,14522.0
2024-11-21 10:40:00,72.76,72.88,72.71,72.88,6947.0,72.76,72.88,72.71,72.88,6947.0
2024-11-21 10:45:00,72.88,73.01,72.86,72.94,15898.0,72.88,73.01,72.86,72.94,15898.0
2024-11-21 10:50:00,72.93,73.02,72.8,73.02,15430.0,72.93,73.02,72.8,73.02,15430.0
2024-11-21 10:55:00,73.01,73.09,72.99,72.99,14430.0,73.01,73.09,72.99,72.99,14430.0
2024-11-21 11:00:00,72.95,73.04,72.94,73.03,10781.0,72.95,73.04,72.94,73.03,10781.0
2024-11-21 11:05:00,73.03,73.13,73.0,73.04,17966.0,73.03,73.13,73.0,73.04,17966.0
2024-11-21 11:10:00,73.04,73.08,73.02,73.04,22950.0,73.04,73.08,73.02,73.04,22950.0
2024-11-21 11:15:00,73.03,73.08,72.9,72.94,17911.0,73.03,73.08,72.9,72.94,17911.0
2024-11-21 11:20:00,72.94,73.04,72.94,73.01,8148.0,72.94,73.04,72.94,73.01,8148.0
2024-11-21 11:25:00,73.01,73.07,72.83,72.87,28070.0,73.01,73.07,72.83,72.87,28070.0
2024-11-21 11:30:00,72.86,72.89,72.7,72.8,24436.0,72.86,72.89,72.7,72.8,24436.0
2024-11-21 11:35:00,72.79,72.84,72.71,72.79,16906.0,72.79,72.84,72.71,72.79,16906.0
2024-11-21 11:40:00,72.8,72.93,72.78,72.86,12352.0,72.8,72.93,72.78,72.86,12352.0
2024-11-21 11:45:00,72.84,72.84,72.71,72.79,7701.0,72.84,72.84,72.71,72.79,7701.0
2024-11-21 11:50:00,72.85,72.85,72.75,72.77,6803.0,72.85,72.85,72.75,72.77,6803.0
2024-11-21 11:55:00,72.8,72.8,72.67,72.7,7633.0,72.8,72.8,72.67,72.7,7633.0
2024-11-21 12:00:00,72.69,72.8,72.63,72.77,15945.0,72.69,72.8,72.63,72.77,15945.0
2024-11-21 12:05:00,72.76,72.76,72.59,72.65,23947.0,72.76,72.76,72.59,72.65,23947.0
2024-11-21 12:10:00,72.65,72.65,72.43,72.59,32263.0,72.65,72.65,72.43,72.59,32263.0
2024-11-21 12:15:00,72.57,72.62,72.54,72.6,19459.0,72.57,72.62,72.54,72.6,19459.0
2024-11-21 12:20:00,72.6,72.66,72.59,72.66,12465.0,72.6,72.66,72.59,72.66,12465.0
2024-11-21 12:25:00,72.62,72.64,72.51,72.55,13157.0,72.62,72.64,72.51,72.55,13157.0
2024-11-21 12:30:00,72.54,72.57,72.47,72.56,7672.0,72.54,72.57,72.47,72.56,7672.0
2024-11-21 12:35:00,72.59,72.59,72.51,72.51,6695.0,72.59,72.59,72.51,72.51,6695.0
2024-11-21 12:40:00,72.49,72.52,72.42,72.44,14457.0,72.49,72.52,72.42,72.44,14457.0
2024-11-21 12:45:00,72.46,72.62,72.46,72.62,9432.0,72.46,72.62,72.46,72.62,9432.0
2024-11-21 12:50:00,72.57,72.57,72.53,72.54,6418.0,72.57,72.57,72.53,72.54,6418.0
2024-11-21 12:55:00,72.52,72.56,72.47,72.52,11692.0,72.52,72.56,72.47,72.52,11692.0
2024-11-21 13:00:00,72.48,72.52,72.39,72.52,10678.0,72.48,72.52,72.39,72.52,10678.0
2024-11-21 13:05:00,72.53,72.65,72.48,72.64,10343.0,72.53,72.65,72.48,72.64,10343.0
2024-11-21 13:10:00,72.66,72.82,72.64,72.7,29715.0,72.66,72.82,72.64,72.7,29715.0
2024-11-21 13:15:00,72.72,72.89,72.67,72.88,11013.0,72.72,72.89,72.67,72.88,11013.0
2024-11-21 13:20:00,72.89,72.9,72.76,72.79,10496.0,72.89,72.9,72.76,72.79,10496.0
2024-11-21 13:25:00,72.78,72.79,72.7,72.72,4231.0,72.78,72.79,72.7,72.72,4231.0
2024-11-21 13:30:00,72.7,72.76,72.68,72.75,1945.0,72.7,72.76,72.68,72.75,1945.0
2024-11-21 13:35:00,72.75,72.77,72.74,72.76,2732.0,72.75,72.77,72.74,72.76,2732.0
2024-11-21 13:40:00,72.8,72.8,72.75,72.78,15247.0,72.8,72.8,72.75,72.78,15247.0
2024-11-21 13:45:00,72.8,72.87,72.8,72.85,30551.0,72.8,72.87,72.8,72.85,30551.0
2024-11-21 13:50:00,72.85,72.89,72.85,72.85,16055.0,72.85,72.89,72.85,72.85,16055.0
2024-11-21 13:55:00,72.85,72.89,72.82,72.82,22945.0,72.85,72.89,72.82,72.82,22945.0
2024-11-21 14:00:00,72.82,72.94,72.82,72.94,2953.0,72.82,72.94,72.82,72.94,2953.0
2024-11-21 14:05:00,72.94,73.04,72.9,73.04,11410.0,72.94,73.04,72.9,73.04,11410.0
2024-11-21 14:10:00,73.03,73.07,72.97,73.01,8380.0,73.03,73.07,72.97,73.01,8380.0
2024-11-21 14:15:00,73.01,73.01,72.85,72.97,12086.0,73.01,73.01,72.85,72.97,12086.0
2024-11-21 14:20:00,72.97,73.07,72.95,73.07,7556.0,72.97,73.07,72.95,73.07,7556.0
2024-11-21 14:25:00,73.07,73.12,73.03,73.09,7015.0,73.07,73.12,73.03,73.09,7015.0
2024-11-21 14:30:00,73.1,73.22,73.09,73.22,20780.0,73.1,73.22,73.09,73.22,20780.0
2024-11-21 14:35:00,73.2,73.2,73.12,73.12,5089.0,73.2,73.2,73.12,73.12,5089.0
2024-11-21 14:40:00,73.11,73.14,73.08,73.09,13015.0,73.11,73.14,73.08,73.09,13015.0
2024-11-21 14:45:00,73.11,73.14,73.09,73.12,4008.0,73.11,73.14,73.09,73.12,4008.0
2024-11-21 14:50:00,73.12,73.22,73.12,73.22,3524.0,73.12,73.22,73.12,73.22,3524.0
2024-11-21 14:55:00,73.22,73.24,73.17,73.17,8653.0,73.22,73.24,73.17,73.17,8653.0
2024-11-21 15:00:00,73.16,73.22,73.16,73.2,5086.0,73.16,73.22,73.16,73.2,5086.0
2024-11-21 15:05:00,73.19,73.19,73.13,73.14,4739.0,73.19,73.19,73.13,73.14,4739.0
2024-11-21 15:10:00,73.15,73.19,73.13,73.19,3335.0,73.15,73.19,73.13,73.19,3335.0
2024-11-21 15:15:00,73.2,73.2,73.15,73.19,5644.0,73.2,73.2,73.15,73.19,5644.0
2024-11-21 15:20:00,73.18,73.19,73.16,73.16,1930.0,73.18,73.19,73.16,73.16,1930.0
2024-11-21 15:25:00,73.18,73.26,73.18,73.21,7882.0,73.18,73.26,73.18,73.21,7882.0
2024-11-21 15:30:00,73.22,73.22,73.17,73.21,4603.0,73.22,73.22,73.17,73.21,4603.0
2024-11-21 15:35:00,73.22,73.22,73.19,73.2,11907.0,73.22,73.22,73.19,73.2,11907.0
2024-11-21 15:40:00,73.21,73.23,73.21,73.22,26521.0,73.21,73.23,73.21,73.22,26521.0
2024-11-21 15:45:00,73.23,73.23,73.17,73.19,20152.0,73.23,73.23,73.17,73.19,20152.0
2024-11-21 15:50:00,73.2,73.22,73.18,73.21,26018.0,73.2,73.22,73.18,73.21,26018.0
2024-11-21 15:55:00,73.21,73.26,73.19,73.23,68369.0,73.21,73.26,73.19,73.23,68369.0
2024-11-22 09:30:00,73.1,73.2,72.94,73.17,21100.0,73.1,73.2,72.94,73.17,21100.0
2024-11-22 09:35:00,73.2,73.41,73.2,73.4,27644.0,73.2,73.41,73.2,73.4,27644.0
2024-11-22 09:40:00,73.4,73.44,73.33,73.43,45814.0,73.4,73.44,73.33,73.43,45814.0
2024-11-22 09:45:00,73.49,73.65,73.48,73.55,37169.0,73.49,73.65,73.48,73.55,37169.0
2024-11-22 09:50:00,73.56,73.71,73.52,73.52,47171.0,73.56,73.71,73.52,73.52,47171.0
2024-11-22 09:55:00,73.53,73.72,73.51,73.67,64064.0,73.53,73.72,73.51,73.67,64064.0
2024-11-22 10:00:00,73.68,73.83,73.6,73.61,23518.0,73.68,73.83,73.6,73.61,23518.0
2024-11-22 10:05:00,73.64,73.87,73.6,73.74,48958.0,73.64,73.87,73.6,73.74,48958.0
2024-11-22 10:10:00,73.75,73.9,73.71,73.86,37151.0,73.75,73.9,73.71,73.86,37151.0
2024-11-22 10:15:00,73.87,73.87,73.62,73.64,68260.0,73.87,73.87,73.62,73.64,68260.0
2024-11-22 10:20:00,73.63,73.72,73.57,73.65,21805.0,73.63,73.72,73.57,73.65,21805.0
2024-11-22 10:25:00,73.67,73.73,73.61,73.71,33456.0,73.67,73.73,73.61,73.71,33456.0
2024-11-22 10:30:00,73.72,73.87,73.72,73.84,26385.0,73.72,73.87,73.72,73.84,26385.0
2024-11-22 10:35:00,73.85,74.1,73.84,74.09,129468.0,73.85,74.1,73.84,74.09,129468.0
2024-11-22 10:40:00,74.05,74.18,74.05,74.18,38543.0,74.05,74.18,74.05,74.18,38543.0
2024-11-22 10:45:00,74.18,74.27,74.13,74.25,38064.0,74.18,74.27,74.13,74.25,38064.0
2024-11-22 10:50:00,74.24,74.26,73.99,74.0,31852.0,74.24,74.26,73.99,74.0,31852.0
2024-11-22 10:55:00,74.03,74.1,73.97,74.08,9082.0,74.03,74.1,73.97,74.08,9082.0
2024-11-22 11:00:00,74.12,74.12,74.01,74.11,20159.0,74.12,74.12,74.01,74.11,20159.0
2024-11-22 11:05:00,74.12,74.13,73.98,74.02,12447.0,74.12,74.13,73.98,74.02,12447.0
2024-11-22 11:10:00,74.02,74.02,73.66,73.73,32320.0,74.02,74.02,73.66,73.73,32320.0
2024-11-22 11:15:00,73.75,73.85,73.65,73.78,20308.0,73.75,73.85,73.65,73.78,20308.0
2024-11-22 11:20:00,73.77,73.93,73.77,73.84,11175.0,73.77,73.93,73.77,73.84,11175.0
2024-11-22 11:25:00,73.88,73.95,73.74,73.9,4380.0,73.88,73.95,73.74,73.9,4380.0
2024-11-22 11:30:00,73.93,73.93,73.83,73.92,10795.0,73.93,73.93,73.83,73.92,10795.0
2024-11-22 11:35:00,73.93,73.98,73.89,73.98,4790.0,73.93,73.98,73.89,73.98,4790.0
2024-11-22 11:40:00,73.95,74.0,73.83,73.86,10755.0,73.95,74.0,73.83,73.86,10755.0
2024-11-22 11:45:00,73.81,73.95,73.81,73.93,12638.0,73.81,73.95,73.81,73.93,12638.0
2024-11-22 11:50:00,73.95,74.0,73.9,73.9,7739.0,73.95,74.0,73.9,73.9,7739.0
2024-11-22 11:55:00,73.88,73.95,73.88,73.95,7325.0,73.88,73.95,73.88,73.95,7325.0
2024-11-22 12:00:00,73.98,74.0,73.94,73.98,7847.0,73.98,74.0,73.94,73.98,7847.0
2024-11-22 12:05:00,74.0,74.05,73.97,73.98,4400.0,74.0,74.05,73.97,73.98,4400.0
2024-11-22 12:10:00,73.98,74.05,73.96,74.05,15450.0,73.98,74.05,73.96,74.05,15450.0
2024-11-22 12:15:00,74.06,74.09,73.94,73.95,11610.0,74.06,74.09,73.94,73.95,11610.0
2024-11-22 12:20:00,73.95,74.03,73.95,74.03,2691.0,73.95,74.03,73.95,74.03,2691.0
2024-11-22 12:25:00,74.04,74.05,74.0,74.03,30561.0,74.04,74.05,74.0,74.03,30561.0
2024-11-22 12:30:00,74.04,74.13,74.04,74.12,36631.0,74.04,74.13,74.04,74.12,36631.0
2024-11-22 12:35:00,74.12,74.13,74.07,74.07,10431.0,74.12,74.13,74.07,74.07,10431.0
2024-11-22 12:40:00,74.08,74.19,74.07,74.19,22557.0,74.08,74.19,74.07,74.19,22557.0
2024-11-22 12:45:00,74.18,74.18,74.16,74.17,12817.0,74.18,74.18,74.16,74.17,12817.0
2024-11-22 12:50:00,74.16,74.26,74.14,74.23,18292.0,74.16,74.26,74.14,74.23,18292.0
2024-11-22 12:55:00,74.23,74.27,74.19,74.27,6869.0,74.23,74.27,74.19,74.27,6869.0
2024-11-22 13:00:00,74.26,74.45,74.26,74.28,161472.0,74.26,74.45,74.26,74.28,161472.0
2024-11-22 13:05:00,74.29,74.32,74.24,74.26,12446.0,74.29,74.32,74.24,74.26,12446.0
2024-11-22 13:10:00,74.27,74.4,74.27,74.4,15954.0,74.27,74.4,74.27,74.4,15954.0
2024-11-22 13:15:00,74.39,74.4,74.32,74.36,7624.0,74.39,74.4,74.32,74.36,7624.0
2024-11-22 13:20:00,74.36,74.4,74.36,74.4,9739.0,74.36,74.4,74.36,74.4,9739.0
2024-11-22 13:25:00,74.41,74.48,74.4,74.45,7975.0,74.41,74.48,74.4,74.45,7975.0
2024-11-22 13:30:00,74.46,74.46,74.38,74.39,22138.0,74.46,74.46,74.38,74.39,22138.0
2024-11-22 13:35:00,74.41,74.42,74.27,74.32,17071.0,74.41,74.42,74.27,74.32,17071.0
2024-11-22 13:40:00,74.33,74.4,74.32,74.37,8135.0,74.33,74.4,74.32,74.37,8135.0
2024-11-22 13:45:00,74.36,74.45,74.36,74.45,26703.0,74.36,74.45,74.36,74.45,26703.0
2024-11-22 13:50:00,74.44,74.45,74.39,74.45,6662.0,74.44,74.45,74.39,74.45,6662.0
2024-11-22 13:55:00,74.44,74.45,74.4,74.42,8909.0,74.44,74.45,74.4,74.42,8909.0
2024-11-22 14:00:00,74.41,74.41,74.37,74.37,7502.0,74.41,74.41,74.37,74.37,7502.0
2024-11-22 14:05:00,74.36,74.43,74.3,74.33,31497.0,74.36,74.43,74.3,74.33,31497.0
2024-11-22 14:10:00,74.34,74.46,74.3,74.32,19868.0,74.34,74.46,74.3,74.32,19868.0
2024-11-22 14:15:00,74.35,74.54,74.35,74.54,29154.0,74.35,74.54,74.35,74.54,29154.0
2024-11-22 14:20:00,74.55,74.58,74.36,74.48,20651.0,74.55,74.58,74.36,74.48,20651.0
2024-11-22 14:25:00,74.48,74.52,74.23,74.32,25677.0,74.48,74.52,74.23,74.32,25677.0
2024-11-22 14:30:00,74.31,74.45,74.31,74.38,14135.0,74.31,74.45,74.31,74.38,14135.0
2024-11-22 14:35:00,74.39,74.41,74.29,74.35,15315.0,74.39,74.41,74.29,74.35,15315.0
2024-11-22 14:40:00,74.32,74.37,74.32,74.37,59366.0,74.32,74.37,74.32,74.37,59366.0
2024-11-22 14:45:00,74.35,74.39,74.35,74.36,900.0,74.35,74.39,74.35,74.36,900.0
2024-11-22 14:50:00,74.36,74.37,74.32,74.33,4982.0,74.36,74.37,74.32,74.33,4982.0
2024-11-22 14:55:00,74.34,74.38,74.34,74.36,4978.0,74.34,74.38,74.34,74.36,4978.0
2024-11-22 15:00:00,74.36,74.36,74.27,74.28,20754.0,74.36,74.36,74.27,74.28,20754.0
2024-11-22 15:05:00,74.26,74.28,74.25,74.27,10750.0,74.26,74.28,74.25,74.27,10750.0
2024-11-22 15:10:00,74.27,74.28,74.19,74.25,10008.0,74.27,74.28,74.19,74.25,10008.0
2024-11-22 15:15:00,74.25,74.28,74.24,74.28,17719.0,74.25,74.28,74.24,74.28,17719.0
2024-11-22 15:20:00,74.28,74.28,74.22,74.23,7541.0,74.28,74.28,74.22,74.23,7541.0
2024-11-22 15:25:00,74.22,74.52,74.12,74.28,141883.0,74.22,74.52,74.12,74.28,141883.0
2024-11-22 15:30:00,74.28,74.28,74.21,74.24,5864.0,74.28,74.28,74.21,74.24,5864.0
2024-11-22 15:35:00,74.19,74.24,74.17,74.23,8995.0,74.19,74.24,74.17,74.23,8995.0
2024-11-22 15:40:00,74.21,74.23,74.19,74.22,6206.0,74.21,74.23,74.19,74.22,6206.0
2024-11-22 15:45:00,74.2,74.22,74.18,74.22,7538.0,74.2,74.22,74.18,74.22,7538.0
2024-11-22 15:50:00,74.22,74.23,74.2,74.23,89131.0,74.22,74.23,74.2,74.23,89131.0
2024-11-22 15:55:00,74.22,74.27,74.22,74.26,34200.0,74.22,74.27,74.22,74.26,34200.0
2024-11-25 09:30:00,72.94,73.19,72.86,73.17,80194.0,72.94,73.19,72.86,73.17,80194.0
2024-11-25 09:35:00,73.18,73.24,72.96,73.24,71999.0,73.18,73.24,72.96,73.24,71999.0
2024-11-25 09:40:00,73.23,73.38,73.07,73.09,83289.0,73.23,73.38,73.07,73.09,83289.0
2024-11-25 09:45:00,73.09,73.35,73.09,73.34,29661.0,73.09,73.35,73.09,73.34,29661.0
2024-11-25 09:50:00,73.35,73.44,73.04,73.06,41729.0,73.35,73.44,73.04,73.06,41729.0
2024-11-25 09:55:00,73.08,73.08,72.76,72.85,43895.0,73.08,73.08,72.76,72.85,43895.0
2024-11-25 10:00:00,72.84,72.87,72.72,72.73,37274.0,72.84,72.87,72.72,72.73,37274.0
2024-11-25 10:05:00,72.73,72.99,72.7,72.9,26003.0,72.73,72.99,72.7,72.9,26003.0
2024-11-25 10:10:00,72.89,72.96,72.8,72.94,12940.0,72.89,72.96,72.8,72.94,12940.0
2024-11-25 10:15:00,72.91,72.92,72.61,72.66,24581.0,72.91,72.92,72.61,72.66,24581.0
2024-11-25 10:20:00,72.66,72.7,72.48,72.67,53670.0,72.66,72.7,72.48,72.67,53670.0
2024-11-25 10:25:00,72.66,72.67,72.53,72.57,15201.0,72.66,72.67,72.53,72.57,15201.0
2024-11-25 10:30:00,72.56,72.56,72.31,72.46,38442.0,72.56,72.56,72.31,72.46,38442.0
2024-11-25 10:35:00,72.44,72.5,72.33,72.33,22711.0,72.44,72.5,72.33,72.33,22711.0
2024-11-25 10:40:00,72.31,72.4,72.25,72.37,72133.0,72.31,72.4,72.25,72.37,72133.0
2024-11-25 10:45:00,72.38,72.42,72.3,72.32,19731.0,72.38,72.42,72.3,72.32,19731.0
2024-11-25 10:50:00,72.31,72.34,72.13,72.22,35900.0,72.31,72.34,72.13,72.22,35900.0
2024-11-25 10:55:00,72.23,72.3,72.11,72.13,19928.0,72.23,72.3,72.11,72.13,19928.0
2024-11-25 11:00:00,72.15,72.25,72.13,72.22,19685.0,72.15,72.25,72.13,72.22,19685.0
2024-11-25 11:05:00,72.22,72.38,72.17,72.31,16610.0,72.22,72.38,72.17,72.31,16610.0
2024-11-25 11:10:00,72.3,72.34,72.03,72.04,22011.0,72.3,72.34,72.03,72.04,22011.0
2024-11-25 11:15:00,72.02,72.16,71.97,72.06,19840.0,72.02,72.16,71.97,72.06,19840.0
2024-11-25 11:20:00,72.0,72.25,71.98,72.19,22713.0,72.0,72.25,71.98,72.19,22713.0
2024-11-25 11:25:00,72.19,72.19,72.01,72.07,9621.0,72.19,72.19,72.01,72.07,9621.0
2024-11-25 11:30:00,72.07,72.35,72.03,72.35,22853.0,72.07,72.35,72.03,72.35,22853.0
2024-11-25 11:35:00,72.35,72.72,72.35,72.56,368847.0,72.35,72.72,72.35,72.56,368847.0
2024-11-25 11:40:00,72.58,72.62,72.46,72.54,35007.0,72.58,72.62,72.46,72.54,35007.0
2024-11-25 11:45:00,72.53,72.65,72.28,72.29,44072.0,72.53,72.65,72.28,72.29,44072.0
2024-11-25 11:50:00,72.28,72.32,72.2,72.24,27794.0,72.28,72.32,72.2,72.24,27794.0
2024-11-25 11:55:00,72.27,72.28,72.04,72.05,39442.0,72.27,72.28,72.04,72.05,39442.0
2024-11-25 12:00:00,72.05,72.15,72.05,72.1,23111.0,72.05,72.15,72.05,72.1,23111.0
2024-11-25 12:05:00,72.13,72.4,72.13,72.35,15063.0,72.13,72.4,72.13,72.35,15063.0
2024-11-25 12:10:00,72.34,72.36,72.2,72.2,13973.0,72.34,72.36,72.2,72.2,13973.0
2024-11-25 12:15:00,72.2,72.29,72.2,72.24,8357.0,72.2,72.29,72.2,72.24,8357.0
2024-11-25 12:20:00,72.25,72.25,72.09,72.11,8108.0,72.25,72.25,72.09,72.11,8108.0
2024-11-25 12:25:00,72.11,72.3,72.11,72.2,15086.0,72.11,72.3,72.11,72.2,15086.0
2024-11-25 12:30:00,72.19,72.29,72.17,72.17,10817.0,72.19,72.29,72.17,72.17,10817.0
2024-11-25 12:35:00,72.17,72.3,72.08,72.11,20229.0,72.17,72.3,72.08,72.11,20229.0
2024-11-25 12:40:00,72.12,72.14,72.03,72.06,13196.0,72.12,72.14,72.03,72.06,13196.0
2024-11-25 12:45:00,72.07,72.12,72.03,72.03,5379.0,72.07,72.12,72.03,72.03,5379.0
2024-11-25 12:50:00,72.02,72.17,72.02,72.08,13033.0,72.02,72.17,72.02,72.08,13033.0
2024-11-25 12:55:00,72.09,72.09,71.94,72.0,31496.0,72.09,72.09,71.94,72.0,31496.0
2024-11-25 13:00:00,71.99,72.01,71.97,71.98,9120.0,71.99,72.01,71.97,71.98,9120.0
2024-11-25 13:05:00,71.95,72.0,71.84,71.9,58709.0,71.95,72.0,71.84,71.9,58709.0
2024-11-25 13:10:00,71.93,71.96,71.8,71.84,12756.0,71.93,71.96,71.8,71.84,12756.0
2024-11-25 13:15:00,71.83,71.87,71.73,71.84,20518.0,71.83,71.87,71.73,71.84,20518.0
2024-11-25 13:20:00,71.82,71.91,71.82,71.9,13048.0,71.82,71.91,71.82,71.9,13048.0
2024-11-25 13:25:00,71.9,71.93,71.87,71.88,3150.0,71.9,71.93,71.87,71.88,3150.0
2024-11-25 13:30:00,71.91,71.93,71.86,71.9,9351.0,71.91,71.93,71.86,71.9,9351.0
2024-11-25 13:35:00,71.89,71.93,71.85,71.86,7736.0,71.89,71.93,71.85,71.86,7736.0
2024-11-25 13:40:00,71.85,71.92,71.85,71.92,14701.0,71.85,71.92,71.85,71.92,14701.0
2024-11-25 13:45:00,71.93,71.94,71.87,71.87,5134.0,71.93,71.94,71.87,71.87,5134.0
2024-11-25 13:50:00,71.84,71.85,71.77,71.8,6994.0,71.84,71.85,71.77,71.8,6994.0
2024-11-25 13:55:00,71.8,71.92,71.8,71.9,10669.0,71.8,71.92,71.8,71.9,10669.0
2024-11-25 14:00:00,71.89,71.93,71.88,71.91,8022.0,71.89,71.93,71.88,71.91,8022.0
2024-11-25 14:05:00,71.89,71.91,71.84,71.91,13819.0,71.89,71.91,71.84,71.91,13819.0
2024-11-25 14:10:00,71.89,71.91,71.84,71.91,18667.0,71.89,71.91,71.84,71.91,18667.0
2024-11-25 14:15:00,71.92,71.96,71.89,71.9,8808.0,71.92,71.96,71.89,71.9,8808.0
2024-11-25 14:20:00,71.88,71.9,71.85,71.87,37682.0,71.88,71.9,71.85,71.87,37682.0
2024-11-25 14:25:00,71.87,71.98,71.85,71.92,28751.0,71.87,71.98,71.85,71.92,28751.0
2024-11-25 14:30:00,71.95,71.96,71.9,71.91,12168.0,71.95,71.96,71.9,71.91,12168.0
2024-11-25 14:35:00,71.89,71.9,71.83,71.84,12599.0,71.89,71.9,71.83,71.84,12599.0
2024-11-25 14:40:00,71.83,71.91,71.83,71.91,12522.0,71.83,71.91,71.83,71.91,12522.0
2024-11-25 14:45:00,71.91,71.93,71.9,71.92,13489.0,71.91,71.93,71.9,71.92,13489.0
2024-11-25 14:50:00,71.92,71.99,71.91,71.98,23449.0,71.92,71.99,71.91,71.98,23449.0
2024-11-25 14:55:00,71.98,72.03,71.98,71.99,30590.0,71.98,72.03,71.98,71.99,30590.0
2024-11-25 15:00:00,72.0,72.07,71.99,72.03,27098.0,72.0,72.07,71.99,72.03,27098.0
2024-11-25 15:05:00,72.04,72.07,72.01,72.03,6202.0,72.04,72.07,72.01,72.03,6202.0
2024-11-25 15:10:00,72.04,72.07,72.01,72.01,4160.0,72.04,72.07,72.01,72.01,4160.0
2024-11-25 15:15:00,72.02,72.07,72.01,72.06,29205.0,72.02,72.07,72.01,72.06,29205.0
2024-11-25 15:20:00,72.05,72.08,72.03,72.03,18589.0,72.05,72.08,72.03,72.03,18589.0
2024-11-25 15:25:00,72.03,72.04,72.01,72.03,14142.0,72.03,72.04,72.01,72.03,14142.0
2024-11-25 15:30:00,72.03,72.08,72.02,72.05,16950.0,72.03,72.08,72.02,72.05,16950.0
2024-11-25 15:35:00,72.05,72.08,72.05,72.07,17689.0,72.05,72.08,72.05,72.07,17689.0
2024-11-25 15:40:00,72.06,72.07,72.04,72.05,23081.0,72.06,72.07,72.04,72.05,23081.0
2024-11-25 15:45:00,72.05,72.08,72.03,72.04,27444.0,72.05,72.08,72.03,72.04,27444.0
2024-11-25 15:50:00,72.04,72.1,72.03,72.09,14314.0,72.04,72.1,72.03,72.09,14314.0
2024-11-25 15:55:00,72.08,72.11,72.06,72.08,90192.0,72.08,72.11,72.06,72.08,90192.0
2024-11-26 09:30:00,72.52,72.54,72.29,72.32,43610.0,72.52,72.54,72.29,72.32,43610.0
2024-11-26 09:35:00,72.32,72.42,72.28,72.3,9966.0,72.32,72.42,72.28,72.3,9966.0
2024-11-26 09:40:00,72.27,73.34,72.19,73.18,351965.0,72.27,73.34,72.19,73.18,351965.0
2024-11-26 09:45:00,73.17,73.19,72.77,72.8,107789.0,73.17,73.19,72.77,72.8,107789.0
2024-11-26 09:50:00,72.8,72.89,72.46,72.49,57847.0,72.8,72.89,72.46,72.49,57847.0
2024-11-26 09:55:00,72.51,72.69,72.51,72.63,21487.0,72.51,72.69,72.51,72.63,21487.0
2024-11-26 10:00:00,72.62,72.74,72.58,72.6,13883.0,72.62,72.74,72.58,72.6,13883.0
2024-11-26 10:05:00,72.59,72.64,72.57,72.61,7803.0,72.59,72.64,72.57,72.61,7803.0
2024-11-26 10:10:00,72.55,72.55,72.45,72.47,16536.0,72.55,72.55,72.45,72.47,16536.0
2024-11-26 10:15:00,72.42,72.44,72.3,72.36,23167.0,72.42,72.44,72.3,72.36,23167.0
2024-11-26 10:20:00,72.37,72.58,72.37,72.51,11321.0,72.37,72.58,72.37,72.51,11321.0
2024-11-26 10:25:00,72.53,72.57,72.46,72.54,9242.0,72.53,72.57,72.46,72.54,9242.0
2024-11-26 10:30:00,72.51,72.6,72.47,72.54,7275.0,72.51,72.6,72.47,72.54,7275.0
2024-11-26 10:35:00,72.55,72.7,72.55,72.61,22512.0,72.55,72.7,72.55,72.61,22512.0
2024-11-26 10:40:00,72.61,72.84,72.58,72.83,17798.0,72.61,72.84,72.58,72.83,17798.0
2024-11-26 10:45:00,72.81,72.89,72.79,72.83,24796.0,72.81,72.89,72.79,72.83,24796.0
2024-11-26 10:50:00,72.81,72.85,72.77,72.78,21660.0,72.81,72.85,72.77,72.78,21660.0
2024-11-26 10:55:00,72.76,72.83,72.64,72.68,17148.0,72.76,72.83,72.64,72.68,17148.0
2024-11-26 11:00:00,72.65,72.67,72.52,72.54,19238.0,72.65,72.67,72.52,72.54,19238.0
2024-11-26 11:05:00,72.55,72.6,72.47,72.49,26493.0,72.55,72.6,72.47,72.49,26493.0
2024-11-26 11:10:00,72.46,72.65,72.44,72.6,18628.0,72.46,72.65,72.44,72.6,18628.0
2024-11-26 11:15:00,72.61,72.62,72.54,72.57,6309.0,72.61,72.62,72.54,72.57,6309.0
2024-11-26 11:20:00,72.5,72.58,72.48,72.52,20742.0,72.5,72.58,72.48,72.52,20742.0
2024-11-26 11:25:00,72.5,72.5,72.3,72.4,19067.0,72.5,72.5,72.3,72.4,19067.0
2024-11-26 11:30:00,72.38,72.49,72.36,72.39,11178.0,72.38,72.49,72.36,72.39,11178.0
2024-11-26 11:35:00,72.39,72.49,72.38,72.43,35276.0,72.39,72.49,72.38,72.43,35276.0
2024-11-26 11:40:00,72.41,72.42,72.34,72.4,18642.0,72.41,72.42,72.34,72.4,18642.0
2024-11-26 11:45:00,72.39,72.4,72.32,72.33,9025.0,72.39,72.4,72.32,72.33,9025.0
2024-11-26 11:50:00,72.34,72.41,72.31,72.36,84025.0,72.34,72.41,72.31,72.36,84025.0
2024-11-26 11:55:00,72.34,72.36,72.18,72.18,29068.0,72.34,72.36,72.18,72.18,29068.0
2024-11-26 12:00:00,72.18,72.19,72.03,72.1,24414.0,72.18,72.19,72.03,72.1,24414.0
2024-11-26 12:05:00,72.1,72.12,71.75,71.77,39129.0,72.1,72.12,71.75,71.77,39129.0
2024-11-26 12:10:00,71.75,71.82,71.53,71.53,32960.0,71.75,71.82,71.53,71.53,32960.0
2024-11-26 12:15:00,71.55,71.6,71.45,71.46,38818.0,71.55,71.6,71.45,71.46,38818.0
2024-11-26 12:20:00,71.47,71.6,71.43,71.56,19018.0,71.47,71.6,71.43,71.56,19018.0
2024-11-26 12:25:00,71.57,71.66,71.56,71.57,18446.0,71.57,71.66,71.56,71.57,18446.0
2024-11-26 12:30:00,71.52,71.63,71.43,71.58,24989.0,71.52,71.63,71.43,71.58,24989.0
2024-11-26 12:35:00,71.55,71.56,71.41,71.44,18332.0,71.55,71.56,71.41,71.44,18332.0
2024-11-26 12:40:00,71.42,71.51,71.37,71.39,13022.0,71.42,71.51,71.37,71.39,13022.0
2024-11-26 12:45:00,71.39,71.47,71.34,71.34,9435.0,71.39,71.47,71.34,71.34,9435.0
2024-11-26 12:50:00,71.33,71.41,71.28,71.35,17129.0,71.33,71.41,71.28,71.35,17129.0
2024-11-26 12:55:00,71.32,71.33,71.2,71.22,28651.0,71.32,71.33,71.2,71.22,28651.0
2024-11-26 13:00:00,71.21,71.34,71.12,71.12,30092.0,71.21,71.34,71.12,71.12,30092.0
2024-11-26 13:05:00,71.13,71.14,71.01,71.08,61915.0,71.13,71.14,71.01,71.08,61915.0
2024-11-26 13:10:00,71.07,71.23,71.02,71.08,57199.0,71.07,71.23,71.02,71.08,57199.0
2024-11-26 13:15:00,71.1,71.34,71.1,71.26,32174.0,71.1,71.34,71.1,71.26,32174.0
2024-11-26 13:20:00,71.26,71.78,71.24,71.48,204996.0,71.26,71.78,71.24,71.48,204996.0
2024-11-26 13:25:00,71.46,71.61,71.41,71.59,20007.0,71.46,71.61,71.41,71.59,20007.0
2024-11-26 13:30:00,71.58,71.61,71.35,71.39,20225.0,71.58,71.61,71.35,71.39,20225.0
2024-11-26 13:35:00,71.32,71.46,71.32,71.39,18991.0,71.32,71.46,71.32,71.39,18991.0
2024-11-26 13:40:00,71.42,71.47,71.37,71.43,4389.0,71.42,71.47,71.37,71.43,4389.0
2024-11-26 13:45:00,71.42,71.44,71.37,71.41,9768.0,71.42,71.44,71.37,71.41,9768.0
2024-11-26 13:50:00,71.39,71.4,71.34,71.36,5503.0,71.39,71.4,71.34,71.36,5503.0
2024-11-26 13:55:00,71.38,71.4,71.34,71.38,6077.0,71.38,71.4,71.34,71.38,6077.0
2024-11-26 14:00:00,71.43,71.57,71.4,71.56,9217.0,71.43,71.57,71.4,71.56,9217.0
2024-11-26 14:05:00,71.55,71.59,71.48,71.59,13712.0,71.55,71.59,71.48,71.59,13712.0
2024-11-26 14:10:00,71.53,71.61,71.47,71.61,29236.0,71.53,71.61,71.47,71.61,29236.0
2024-11-26 14:15:00,71.61,71.76,71.61,71.72,17730.0,71.61,71.76,71.61,71.72,17730.0
2024-11-26 14:20:00,71.67,71.67,71.51,71.63,10751.0,71.67,71.67,71.51,71.63,10751.0
2024-11-26 14:25:00,71.64,71.79,71.52,71.78,18123.0,71.64,71.79,71.52,71.78,18123.0
2024-11-26 14:30:00,71.79,71.89,71.79,71.85,24278.0,71.79,71.89,71.79,71.85,24278.0
2024-11-26 14:35:00,71.84,71.91,71.81,71.9,15690.0,71.84,71.91,71.81,71.9,15690.0
2024-11-26 14:40:00,71.89,71.9,71.86,71.87,10543.0,71.89,71.9,71.86,71.87,10543.0
2024-11-26 14:45:00,71.83,71.84,71.75,71.75,6589.0,71.83,71.84,71.75,71.75,6589.0
2024-11-26 14:50:00,71.74,71.75,71.66,71.67,6100.0,71.74,71.75,71.66,71.67,6100.0
2024-11-26 14:55:00,71.67,71.67,71.63,71.64,6745.0,71.67,71.67,71.63,71.64,6745.0
2024-11-26 15:00:00,71.65,71.65,71.59,71.61,23600.0,71.65,71.65,71.59,71.61,23600.0
2024-11-26 15:05:00,71.62,71.65,71.59,71.65,9949.0,71.62,71.65,71.59,71.65,9949.0
2024-11-26 15:10:00,71.65,71.68,71.64,71.64,7379.0,71.65,71.68,71.64,71.64,7379.0
2024-11-26 15:15:00,71.64,71.64,71.56,71.58,7294.0,71.64,71.64,71.56,71.58,7294.0
2024-11-26 15:20:00,71.56,71.57,71.52,71.56,8214.0,71.56,71.57,71.52,71.56,8214.0
2024-11-26 15:25:00,71.55,71.56,71.5,71.56,8799.0,71.55,71.56,71.5,71.56,8799.0
2024-11-26 15:30:00,71.56,71.64,71.56,71.57,11334.0,71.56,71.64,71.56,71.57,11334.0
2024-11-26 15:35:00,71.58,71.61,71.54,71.61,19030.0,71.58,71.61,71.54,71.61,19030.0
2024-11-26 15:40:00,71.59,71.64,71.57,71.61,26122.0,71.59,71.64,71.57,71.61,26122.0
2024-11-26 15:45:00,71.6,71.66,71.57,71.66,14491.0,71.6,71.66,71.57,71.66,14491.0
2024-11-26 15:50:00,71.65,71.66,71.61,71.65,13134.0,71.65,71.66,71.61,71.65,13134.0
2024-11-26 15:55:00,71.64,71.66,71.6,71.63,113795.0,71.64,71.66,71.6,71.63,113795.0
2024-11-27 09:30:00,71.63,72.01,71.6,71.98,26842.0,71.63,72.01,71.6,71.98,26842.0
2024-11-27 09:35:00,71.98,72.25,71.89,72.15,25477.0,71.98,72.25,71.89,72.15,25477.0
2024-11-27 09:40:00,72.13,72.24,72.12,72.22,22021.0,72.13,72.24,72.12,72.22,22021.0
2024-11-27 09:45:00,72.21,72.3,72.11,72.13,18324.0,72.21,72.3,72.11,72.13,18324.0
2024-11-27 09:50:00,72.12,72.22,72.02,72.12,37239.0,72.12,72.22,72.02,72.12,37239.0
2024-11-27 09:55:00,72.16,72.19,72.11,72.14,15824.0,72.16,72.19,72.11,72.14,15824.0
2024-11-27 10:00:00,72.14,72.18,72.06,72.08,12266.0,72.14,72.18,72.06,72.08,12266.0
2024-11-27 10:05:00,72.07,72.2,72.0,72.12,12867.0,72.07,72.2,72.0,72.12,12867.0
2024-11-27 10:10:00,72.11,72.11,71.89,71.93,19198.0,72.11,72.11,71.89,71.93,19198.0
2024-11-27 10:15:00,71.92,71.94,71.84,71.93,18434.0,71.92,71.94,71.84,71.93,18434.0
2024-11-27 10:20:00,71.91,71.95,71.79,71.92,15731.0,71.91,71.95,71.79,71.92,15731.0
2024-11-27 10:25:00,71.93,71.97,71.86,71.93,5454.0,71.93,71.97,71.86,71.93,5454.0
2024-11-27 10:30:00,71.89,71.98,71.68,71.77,39564.0,71.89,71.98,71.68,71.77,39564.0
2024-11-27 10:35:00,71.77,71.89,71.56,71.56,30177.0,71.77,71.89,71.56,71.56,30177.0
2024-11-27 10:40:00,71.59,71.87,71.58,71.82,19265.0,71.59,71.87,71.58,71.82,19265.0
2024-11-27 10:45:00,71.82,72.1,71.71,72.05,30556.0,71.82,72.1,71.71,72.05,30556.0
2024-11-27 10:50:00,72.04,72.13,72.01,72.08,10109.0,72.04,72.13,72.01,72.08,10109.0
2024-11-27 10:55:00,72.05,72.05,71.89,71.9,9430.0,72.05,72.05,71.89,71.9,9430.0
2024-11-27 11:00:00,71.87,71.94,71.77,71.9,13459.0,71.87,71.94,71.77,71.9,13459.0
2024-11-27 11:05:00,71.87,72.06,71.76,72.05,16895.0,71.87,72.06,71.76,72.05,16895.0
2024-11-27 11:10:00,72.02,72.08,72.0,72.02,6684.0,72.02,72.08,72.0,72.02,6684.0
2024-11-27 11:15:00,72.0,72.0,71.91,71.94,4410.0,72.0,72.0,71.91,71.94,4410.0
2024-11-27 11:20:00,71.93,71.95,71.82,71.88,10719.0,71.93,71.95,71.82,71.88,10719.0
2024-11-27 11:25:00,71.92,72.0,71.85,71.86,18387.0,71.92,72.0,71.85,71.86,18387.0
2024-11-27 11:30:00,71.84,71.84,71.7,71.73,12401.0,71.84,71.84,71.7,71.73,12401.0
2024-11-27 11:35:00,71.75,71.79,71.67,71.77,35898.0,71.75,71.79,71.67,71.77,35898.0
2024-11-27 11:40:00,71.77,71.85,71.77,71.84,6238.0,71.77,71.85,71.77,71.84,6238.0
2024-11-27 11:45:00,71.82,71.83,71.62,71.67,10547.0,71.82,71.83,71.62,71.67,10547.0
2024-11-27 11:50:00,71.62,71.68,71.55,71.62,12273.0,71.62,71.68,71.55,71.62,12273.0
2024-11-27 11:55:00,71.64,71.64,71.4,71.42,18403.0,71.64,71.64,71.4,71.42,18403.0
2024-11-27 12:00:00,71.4,71.4,71.27,71.34,11024.0,71.4,71.4,71.27,71.34,11024.0
2024-11-27 12:05:00,71.34,71.43,71.33,71.42,14769.0,71.34,71.43,71.33,71.42,14769.0
2024-11-27 12:10:00,71.44,71.44,71.3,71.33,7581.0,71.44,71.44,71.3,71.33,7581.0
2024-11-27 12:15:00,71.33,71.33,71.26,71.27,7908.0,71.33,71.33,71.26,71.27,7908.0
2024-11-27 12:20:00,71.28,71.31,71.21,71.23,16003.0,71.28,71.31,71.21,71.23,16003.0
2024-11-27 12:25:00,71.26,71.42,71.25,71.38,11426.0,71.26,71.42,71.25,71.38,11426.0
2024-11-27 12:30:00,71.39,71.45,71.35,71.36,4724.0,71.39,71.45,71.35,71.36,4724.0
2024-11-27 12:35:00,71.35,71.35,71.21,71.21,11901.0,71.35,71.35,71.21,71.21,11901.0
2024-11-27 12:40:00,71.22,71.33,71.22,71.32,6691.0,71.22,71.33,71.22,71.32,6691.0
2024-11-27 12:45:00,71.31,71.38,71.31,71.38,7417.0,71.31,71.38,71.31,71.38,7417.0
2024-11-27 12:50:00,71.37,71.41,71.34,71.34,10100.0,71.37,71.41,71.34,71.34,10100.0
2024-11-27 12:55:00,71.33,71.34,71.23,71.23,10271.0,71.33,71.34,71.23,71.23,10271.0
2024-11-27 13:00:00,71.22,71.29,71.19,71.24,15087.0,71.22,71.29,71.19,71.24,15087.0
2024-11-27 13:05:00,71.22,71.29,71.22,71.25,7621.0,71.22,71.29,71.22,71.25,7621.0
2024-11-27 13:10:00,71.2,71.25,71.16,71.17,4537.0,71.2,71.25,71.16,71.17,4537.0
2024-11-27 13:15:00,71.18,71.25,71.16,71.23,9366.0,71.18,71.25,71.16,71.23,9366.0
2024-11-27 13:20:00,71.23,71.29,71.2,71.28,15145.0,71.23,71.29,71.2,71.28,15145.0
2024-11-27 13:25:00,71.3,71.32,71.28,71.28,4778.0,71.3,71.32,71.28,71.28,4778.0
2024-11-27 13:30:00,71.28,71.31,71.28,71.29,11138.0,71.28,71.31,71.28,71.29,11138.0
2024-11-27 13:35:00,71.27,71.32,71.26,71.31,5069.0,71.27,71.32,71.26,71.31,5069.0
2024-11-27 13:40:00,71.32,71.32,71.18,71.22,4610.0,71.32,71.32,71.18,71.22,4610.0
2024-11-27 13:45:00,71.22,71.29,71.22,71.28,9339.0,71.22,71.29,71.22,71.28,9339.0
2024-11-27 13:50:00,71.29,71.29,71.24,71.28,17549.0,71.29,71.29,71.24,71.28,17549.0
2024-11-27 13:55:00,71.27,71.35,71.27,71.31,13567.0,71.27,71.35,71.27,71.31,13567.0
2024-11-27 14:00:00,71.3,71.45,71.28,71.45,11566.0,71.3,71.45,71.28,71.45,11566.0
2024-11-27 14:05:00,71.45,71.47,71.42,71.44,6588.0,71.45,71.47,71.42,71.44,6588.0
2024-11-27 14:10:00,71.5,71.6,71.5,71.59,13078.0,71.5,71.6,71.5,71.59,13078.0
2024-11-27 14:15:00,71.58,71.61,71.5,71.59,11644.0,71.58,71.61,71.5,71.59,11644.0
2024-11-27 14:20:00,71.61,71.66,71.51,71.63,13791.0,71.61,71.66,71.51,71.63,13791.0
2024-11-27 14:25:00,71.6,71.76,71.56,71.76,21138.0,71.6,71.76,71.56,71.76,21138.0
2024-11-27 14:30:00,71.77,71.78,71.7,71.71,10978.0,71.77,71.78,71.7,71.71,10978.0
2024-11-27 14:35:00,71.71,71.76,71.68,71.73,18427.0,71.71,71.76,71.68,71.73,18427.0
2024-11-27 14:40:00,71.72,71.73,71.7,71.72,20784.0,71.72,71.73,71.7,71.72,20784.0
2024-11-27 14:45:00,71.71,71.74,71.71,71.73,12450.0,71.71,71.74,71.71,71.73,12450.0
2024-11-27 14:50:00,71.73,71.76,71.72,71.75,6509.0,71.73,71.76,71.72,71.75,6509.0
2024-11-27 14:55:00,71.76,71.78,71.75,71.78,5891.0,71.76,71.78,71.75,71.78,5891.0
2024-11-27 15:00:00,71.76,71.78,71.75,71.75,9993.0,71.76,71.78,71.75,71.75,9993.0
2024-11-27 15:05:00,71.76,71.77,71.68,71.68,3128.0,71.76,71.77,71.68,71.68,3128.0
2024-11-27 15:10:00,71.68,71.69,71.64,71.65,4860.0,71.68,71.69,71.64,71.65,4860.0
2024-11-27 15:15:00,71.66,71.7,71.64,71.7,10350.0,71.66,71.7,71.64,71.7,10350.0
2024-11-27 15:20:00,71.69,71.69,71.65,71.66,10189.0,71.69,71.69,71.65,71.66,10189.0
2024-11-27 15:25:00,71.64,71.67,71.63,71.66,4808.0,71.64,71.67,71.63,71.66,4808.0
2024-11-27 15:30:00,71.67,71.73,71.67,71.73,13977.0,71.67,71.73,71.67,71.73,13977.0
2024-11-27 15:35:00,71.73,71.74,71.7,71.74,6588.0,71.73,71.74,71.7,71.74,6588.0
2024-11-27 15:40:00,71.73,71.74,71.71,71.73,13482.0,71.73,71.74,71.71,71.73,13482.0
2024-11-27 15:45:00,71.73,71.78,71.73,71.78,12668.0,71.73,71.78,71.73,71.78,12668.0
2024-11-27 15:50:00,71.77,71.78,71.74,71.77,34953.0,71.77,71.78,71.74,71.77,34953.0
2024-11-27 15:55:00,71.77,71.79,71.73,71.74,127293.0,71.77,71.79,71.73,71.74,127293.0
2024-11-29 09:30:00,72.32,72.56,72.31,72.5,52088.0,72.32,72.56,72.31,72.5,52088.0
2024-11-29 09:35:00,72.5,72.59,72.35,72.4,70000.0,72.5,72.59,72.35,72.4,70000.0
2024-11-29 09:40:00,72.42,72.44,72.38,72.42,31403.0,72.42,72.44,72.38,72.42,31403.0
2024-11-29 09:45:00,72.46,72.51,72.37,72.47,69812.0,72.46,72.51,72.37,72.47,69812.0
2024-11-29 09:50:00,72.46,72.54,72.42,72.52,11722.0,72.46,72.54,72.42,72.52,11722.0
2024-11-29 09:55:00,72.53,72.64,72.51,72.54,46272.0,72.53,72.64,72.51,72.54,46272.0
2024-11-29 10:00:00,72.53,72.59,72.5,72.55,26233.0,72.53,72.59,72.5,72.55,26233.0
2024-11-29 10:05:00,72.56,72.71,72.54,72.68,45807.0,72.56,72.71,72.54,72.68,45807.0
2024-11-29 10:10:00,72.68,72.74,72.63,72.68,19412.0,72.68,72.74,72.63,72.68,19412.0
2024-11-29 10:15:00,72.66,72.68,72.48,72.54,11799.0,72.66,72.68,72.48,72.54,11799.0
2024-11-29 10:20:00,72.53,72.54,72.48,72.49,16896.0,72.53,72.54,72.48,72.49,16896.0
2024-11-29 10:25:00,72.48,72.55,72.46,72.52,11071.0,72.48,72.55,72.46,72.52,11071.0
2024-11-29 10:30:00,72.49,72.59,72.49,72.58,8800.0,72.49,72.59,72.49,72.58,8800.0
2024-11-29 10:35:00,72.57,72.58,72.45,72.47,10947.0,72.57,72.58,72.45,72.47,10947.0
2024-11-29 10:40:00,72.48,72.5,72.41,72.46,12450.0,72.48,72.5,72.41,72.46,12450.0
2024-11-29 10:45:00,72.44,72.47,72.32,72.47,16716.0,72.44,72.47,72.32,72.47,16716.0
2024-11-29 10:50:00,72.47,72.55,72.46,72.5,6386.0,72.47,72.55,72.46,72.5,6386.0
2024-11-29 10:55:00,72.47,72.54,72.47,72.54,13749.0,72.47,72.54,72.47,72.54,13749.0
2024-11-29 11:00:00,72.53,72.56,72.42,72.44,12530.0,72.53,72.56,72.42,72.44,12530.0
2024-11-29 11:05:00,72.44,72.53,72.41,72.53,10756.0,72.44,72.53,72.41,72.53,10756.0
2024-11-29 11:10:00,72.52,72.6,72.48,72.6,9677.0,72.52,72.6,72.48,72.6,9677.0
2024-11-29 11:15:00,72.58,72.71,72.58,72.6,30182.0,72.58,72.71,72.58,72.6,30182.0
2024-11-29 11:20:00,72.63,72.63,72.34,72.39,30050.0,72.63,72.63,72.34,72.39,30050.0
2024-11-29 11:25:00,72.38,72.39,72.21,72.28,12992.0,72.38,72.39,72.21,72.28,12992.0
2024-11-29 11:30:00,72.25,72.37,72.19,72.33,22566.0,72.25,72.37,72.19,72.33,22566.0
2024-11-29 11:35:00,72.3,72.34,72.27,72.28,4400.0,72.3,72.34,72.27,72.28,4400.0
2024-11-29 11:40:00,72.27,72.28,72.03,72.07,19604.0,72.27,72.28,72.03,72.07,19604.0
2024-11-29 11:45:00,72.07,72.09,71.76,71.8,39643.0,72.07,72.09,71.76,71.8,39643.0
2024-11-29 11:50:00,71.8,71.91,71.72,71.91,21448.0,71.8,71.91,71.72,71.91,21448.0
2024-11-29 11:55:00,71.9,71.92,71.8,71.84,22529.0,71.9,71.92,71.8,71.84,22529.0
2024-11-29 12:00:00,71.84,71.89,71.74,71.85,31693.0,71.84,71.89,71.74,71.85,31693.0
2024-11-29 12:05:00,71.8,71.8,71.67,71.7,21043.0,71.8,71.8,71.67,71.7,21043.0
2024-11-29 12:10:00,71.66,71.69,71.51,71.61,31214.0,71.66,71.69,71.51,71.61,31214.0
2024-11-29 12:15:00,71.59,71.82,71.59,71.7,19001.0,71.59,71.82,71.59,71.7,19001.0
2024-11-29 12:20:00,71.72,71.72,71.62,71.7,4600.0,71.72,71.72,71.62,71.7,4600.0
2024-11-29 12:25:00,71.69,71.83,71.67,71.68,18504.0,71.69,71.83,71.67,71.68,18504.0
2024-11-29 12:30:00,71.68,71.68,71.58,71.59,23404.0,71.68,71.68,71.58,71.59,23404.0
2024-11-29 12:35:00,71.57,71.62,71.56,71.58,11332.0,71.57,71.62,71.56,71.58,11332.0
2024-11-29 12:40:00,71.58,71.64,71.57,71.62,17900.0,71.58,71.64,71.57,71.62,17900.0
2024-11-29 12:45:00,71.62,71.62,71.56,71.58,9063.0,71.62,71.62,71.56,71.58,9063.0
2024-11-29 12:50:00,71.57,71.68,71.55,71.68,49871.0,71.57,71.68,71.55,71.68,49871.0
2024-11-29 12:55:00,71.68,71.69,71.6,71.63,253283.0,71.68,71.69,71.6,71.63,253283.0
2024-12-02 09:30:00,71.87,71.95,71.74,71.74,67541.0,71.87,71.95,71.74,71.74,67541.0
2024-12-02 09:35:00,71.68,71.68,71.48,71.52,50338.0,71.68,71.68,71.48,71.52,50338.0
2024-12-02 09:40:00,71.54,71.55,71.38,71.38,23820.0,71.54,71.55,71.38,71.38,23820.0
2024-12-02 09:45:00,71.39,71.45,71.33,71.43,36439.0,71.39,71.45,71.33,71.43,36439.0
2024-12-02 09:50:00,71.42,71.43,71.27,71.36,34789.0,71.42,71.43,71.27,71.36,34789.0
2024-12-02 09:55:00,71.35,71.36,71.17,71.28,31768.0,71.35,71.36,71.17,71.28,31768.0
2024-12-02 10:00:00,71.28,71.39,71.18,71.31,26877.0,71.28,71.39,71.18,71.31,26877.0
2024-12-02 10:05:00,71.31,71.43,71.27,71.28,40870.0,71.31,71.43,71.27,71.28,40870.0
2024-12-02 10:10:00,71.27,71.27,71.19,71.19,55641.0,71.27,71.27,71.19,71.19,55641.0
2024-12-02 10:15:00,71.21,71.23,71.15,71.2,21719.0,71.21,71.23,71.15,71.2,21719.0
2024-12-02 10:20:00,71.2,71.54,71.18,71.54,33254.0,71.2,71.54,71.18,71.54,33254.0
2024-12-02 10:25:00,71.58,71.79,71.51,71.77,58442.0,71.58,71.79,71.51,71.77,58442.0
2024-12-02 10:30:00,71.77,71.78,71.57,71.61,51342.0,71.77,71.78,71.57,71.61,51342.0
2024-12-02 10:35:00,71.59,71.62,71.36,71.42,25304.0,71.59,71.62,71.36,71.42,25304.0
2024-12-02 10:40:00,71.42,71.48,71.35,71.35,25442.0,71.42,71.48,71.35,71.35,25442.0
2024-12-02 10:45:00,71.37,71.43,71.27,71.4,22326.0,71.37,71.43,71.27,71.4,22326.0
2024-12-02 10:50:00,71.36,71.4,71.28,71.33,17385.0,71.36,71.4,71.28,71.33,17385.0
2024-12-02 10:55:00,71.33,71.64,71.32,71.5,95433.0,71.33,71.64,71.32,71.5,95433.0
2024-12-02 11:00:00,71.48,71.49,71.34,71.43,42265.0,71.48,71.49,71.34,71.43,42265.0
2024-12-02 11:05:00,71.41,71.48,71.4,71.41,12494.0,71.41,71.48,71.4,71.41,12494.0
2024-12-02 11:10:00,71.43,71.48,71.25,71.3,53904.0,71.43,71.48,71.25,71.3,53904.0
2024-12-02 11:15:00,71.3,71.4,71.22,71.22,13628.0,71.3,71.4,71.22,71.22,13628.0
2024-12-02 11:20:00,71.23,71.28,70.99,71.04,54161.0,71.23,71.28,70.99,71.04,54161.0
2024-12-02 11:25:00,71.04,71.07,70.88,70.99,77444.0,71.04,71.07,70.88,70.99,77444.0
2024-12-02 11:30:00,71.01,71.15,70.98,71.01,15993.0,71.01,71.15,70.98,71.01,15993.0
2024-12-02 11:35:00,71.0,71.05,70.93,70.93,48239.0,71.0,71.05,70.93,70.93,48239.0
2024-12-02 11:40:00,70.92,70.92,70.76,70.83,50336.0,70.92,70.92,70.76,70.83,50336.0
2024-12-02 11:45:00,70.83,70.96,70.77,70.89,22438.0,70.83,70.96,70.77,70.89,22438.0
2024-12-02 11:50:00,70.88,70.88,70.78,70.83,10142.0,70.88,70.88,70.78,70.83,10142.0
2024-12-02 11:55:00,70.83,70.86,70.71,70.76,34200.0,70.83,70.86,70.71,70.76,34200.0
2024-12-02 12:00:00,70.77,70.8,70.7,70.73,13226.0,70.77,70.8,70.7,70.73,13226.0
2024-12-02 12:05:00,70.73,70.81,70.72,70.78,12746.0,70.73,70.81,70.72,70.78,12746.0
2024-12-02 12:10:00,70.78,70.91,70.73,70.87,23533.0,70.78,70.91,70.73,70.87,23533.0
2024-12-02 12:15:00,70.88,70.95,70.83,70.87,16899.0,70.88,70.95,70.83,70.87,16899.0
2024-12-02 12:20:00,70.86,70.89,70.83,70.83,5555.0,70.86,70.89,70.83,70.83,5555.0
2024-12-02 12:25:00,70.84,70.85,70.77,70.8,23209.0,70.84,70.85,70.77,70.8,23209.0
2024-12-02 12:30:00,70.8,70.96,70.8,70.91,15262.0,70.8,70.96,70.8,70.91,15262.0
2024-12-02 12:35:00,70.92,71.01,70.9,70.97,16515.0,70.92,71.01,70.9,70.97,16515.0
2024-12-02 12:40:00,70.99,71.05,70.99,71.01,16273.0,70.99,71.05,70.99,71.01,16273.0
2024-12-02 12:45:00,70.99,71.05,70.94,70.95,22502.0,70.99,71.05,70.94,70.95,22502.0
2024-12-02 12:50:00,70.95,71.03,70.9,70.97,28756.0,70.95,71.03,70.9,70.97,28756.0
2024-12-02 12:55:00,70.98,71.06,70.97,71.01,7400.0,70.98,71.06,70.97,71.01,7400.0
2024-12-02 13:00:00,71.02,71.05,70.97,70.98,8138.0,71.02,71.05,70.97,70.98,8138.0
2024-12-02 13:05:00,71.01,71.02,70.97,71.0,2258.0,71.01,71.02,70.97,71.0,2258.0
2024-12-02 13:10:00,71.0,71.06,70.98,71.0,10907.0,71.0,71.06,70.98,71.0,10907.0
2024-12-02 13:15:00,71.0,71.01,70.96,70.98,9105.0,71.0,71.01,70.96,70.98,9105.0
2024-12-02 13:20:00,70.97,70.97,70.91,70.94,22739.0,70.97,70.97,70.91,70.94,22739.0
2024-12-02 13:25:00,70.93,70.98,70.91,70.95,35692.0,70.93,70.98,70.91,70.95,35692.0
2024-12-02 13:30:00,70.94,70.98,70.86,70.86,45439.0,70.94,70.98,70.86,70.86,45439.0
2024-12-02 13:35:00,70.85,70.9,70.83,70.87,27088.0,70.85,70.9,70.83,70.87,27088.0
2024-12-02 13:40:00,70.87,70.88,70.79,70.83,18340.0,70.87,70.88,70.79,70.83,18340.0
2024-12-02 13:45:00,70.83,70.91,70.83,70.86,30042.0,70.83,70.91,70.83,70.86,30042.0
2024-12-02 13:50:00,70.86,70.99,70.85,70.9,457934.0,70.86,70.99,70.85,70.9,457934.0
2024-12-02 13:55:00,70.91,71.01,70.89,70.92,88276.0,70.91,71.01,70.89,70.92,88276.0
2024-12-02 14:00:00,70.93,71.01,70.91,70.93,29220.0,70.93,71.01,70.91,70.93,29220.0
2024-12-02 14:05:00,70.92,70.93,70.88,70.9,30821.0,70.92,70.93,70.88,70.9,30821.0
2024-12-02 14:10:00,70.9,70.9,70.86,70.9,15932.0,70.9,70.9,70.86,70.9,15932.0
2024-12-02 14:15:00,70.88,70.99,70.87,70.94,22464.0,70.88,70.99,70.87,70.94,22464.0
2024-12-02 14:20:00,70.94,71.07,70.92,71.05,60566.0,70.94,71.07,70.92,71.05,60566.0
2024-12-02 14:25:00,71.04,71.2,71.03,71.11,97111.0,71.04,71.2,71.03,71.11,97111.0
2024-12-02 14:30:00,71.11,71.13,71.08,71.13,53381.0,71.11,71.13,71.08,71.13,53381.0
2024-12-02 14:35:00,71.13,71.18,71.12,71.13,40738.0,71.13,71.18,71.12,71.13,40738.0
2024-12-02 14:40:00,71.13,71.15,71.12,71.14,18235.0,71.13,71.15,71.12,71.14,18235.0
2024-12-02 14:45:00,71.14,71.16,71.13,71.13,13909.0,71.14,71.16,71.13,71.13,13909.0
2024-12-02 14:50:00,71.13,71.15,71.1,71.11,35048.0,71.13,71.15,71.1,71.11,35048.0
2024-12-02 14:55:00,71.12,71.13,71.11,71.11,5430.0,71.12,71.13,71.11,71.11,5430.0
2024-12-02 15:00:00,71.11,71.13,71.08,71.08,17947.0,71.11,71.13,71.08,71.08,17947.0
2024-12-02 15:05:00,71.08,71.08,71.04,71.05,9550.0,71.08,71.08,71.04,71.05,9550.0
2024-12-02 15:10:00,71.05,71.06,71.03,71.03,9985.0,71.05,71.06,71.03,71.03,9985.0
2024-12-02 15:15:00,71.04,71.05,71.02,71.02,10006.0,71.04,71.05,71.02,71.02,10006.0
2024-12-02 15:20:00,71.03,71.06,71.02,71.03,10716.0,71.03,71.06,71.02,71.03,10716.0
2024-12-02 15:25:00,71.02,71.03,70.99,70.99,10181.0,71.02,71.03,70.99,70.99,10181.0
2024-12-02 15:30:00,70.99,70.99,70.97,70.98,25996.0,70.99,70.99,70.97,70.98,25996.0
2024-12-02 15:35:00,70.98,71.05,70.97,71.04,27911.0,70.98,71.05,70.97,71.04,27911.0
2024-12-02 15:40:00,71.05,71.06,71.03,71.06,16434.0,71.05,71.06,71.03,71.06,16434.0
2024-12-02 15:45:00,71.06,71.09,71.05,71.06,20707.0,71.06,71.09,71.05,71.06,20707.0
2024-12-02 15:50:00,71.06,71.1,71.05,71.08,31435.0,71.06,71.1,71.05,71.08,31435.0
2024-12-02 15:55:00,71.09,71.09,71.03,71.04,89986.0,71.09,71.09,71.03,71.04,89986.0
2024-12-03 09:30:00,72.16,72.21,71.96,72.0,98619.0,72.16,72.21,71.96,72.0,98619.0
2024-12-03 09:35:00,71.99,72.02,71.8,71.86,32796.0,71.99,72.02,71.8,71.86,32796.0
2024-12-03 09:40:00,71.87,72.1,71.87,72.1,42020.0,71.87,72.1,71.87,72.1,42020.0
2024-12-03 09:45:00,72.09,72.11,71.99,71.99,21348.0,72.09,72.11,71.99,71.99,21348.0
2024-12-03 09:50:00,72.0,72.07,71.91,71.99,32500.0,72.0,72.07,71.91,71.99,32500.0
2024-12-03 09:55:00,72.0,72.06,71.95,71.97,16466.0,72.0,72.06,71.95,71.97,16466.0
2024-12-03 10:00:00,72.01,72.08,71.93,71.95,12693.0,72.01,72.08,71.93,71.95,12693.0
2024-12-03 10:05:00,71.94,72.07,71.92,72.02,23120.0,71.94,72.07,71.92,72.02,23120.0
2024-12-03 10:10:00,72.03,72.21,72.03,72.12,68108.0,72.03,72.21,72.03,72.12,68108.0
2024-12-03 10:15:00,72.13,72.59,72.11,72.48,86209.0,72.13,72.59,72.11,72.48,86209.0
2024-12-03 10:20:00,72.49,72.57,72.39,72.41,65993.0,72.49,72.57,72.39,72.41,65993.0
2024-12-03 10:25:00,72.41,72.5,72.38,72.47,20728.0,72.41,72.5,72.38,72.47,20728.0
2024-12-03 10:30:00,72.47,72.71,72.46,72.64,87686.0,72.47,72.71,72.46,72.64,87686.0
2024-12-03 10:35:00,72.65,72.73,72.64,72.66,27559.0,72.65,72.73,72.64,72.66,27559.0
2024-12-03 10:40:00,72.68,72.74,72.61,72.68,42299.0,72.68,72.74,72.61,72.68,42299.0
2024-12-03 10:45:00,72.68,72.75,72.55,72.74,39130.0,72.68,72.75,72.55,72.74,39130.0
2024-12-03 10:50:00,72.74,72.81,72.73,72.78,32486.0,72.74,72.81,72.73,72.78,32486.0
2024-12-03 10:55:00,72.78,72.81,72.73,72.78,27861.0,72.78,72.81,72.73,72.78,27861.0
2024-12-03 11:00:00,72.77,72.87,72.74,72.82,53481.0,72.77,72.87,72.74,72.82,53481.0
2024-12-03 11:05:00,72.81,72.81,72.64,72.64,51284.0,72.81,72.81,72.64,72.64,51284.0
2024-12-03 11:10:00,72.63,72.78,72.63,72.75,20213.0,72.63,72.78,72.63,72.75,20213.0
2024-12-03 11:15:00,72.8,72.85,72.72,72.84,34288.0,72.8,72.85,72.72,72.84,34288.0
2024-12-03 11:20:00,72.84,72.88,72.79,72.86,114163.0,72.84,72.88,72.79,72.86,114163.0
2024-12-03 11:25:00,72.87,73.07,72.86,73.0,76666.0,72.87,73.07,72.86,73.0,76666.0
2024-12-03 11:30:00,73.01,73.1,72.97,73.09,32660.0,73.01,73.1,72.97,73.09,32660.0
2024-12-03 11:35:00,73.1,73.13,73.03,73.12,34190.0,73.1,73.13,73.03,73.12,34190.0
2024-12-03 11:40:00,73.13,73.18,73.07,73.15,35963.0,73.13,73.18,73.07,73.15,35963.0
2024-12-03 11:45:00,73.16,73.16,73.03,73.13,47984.0,73.16,73.16,73.03,73.13,47984.0
2024-12-03 11:50:00,73.14,73.18,73.1,73.17,45172.0,73.14,73.18,73.1,73.17,45172.0
2024-12-03 11:55:00,73.17,73.19,73.11,73.14,41149.0,73.17,73.19,73.11,73.14,41149.0
2024-12-03 12:00:00,73.14,73.22,73.14,73.17,18085.0,73.14,73.22,73.14,73.17,18085.0
2024-12-03 12:05:00,73.16,73.26,73.14,73.24,20606.0,73.16,73.26,73.14,73.24,20606.0
2024-12-03 12:10:00,73.26,73.28,73.2,73.21,34997.0,73.26,73.28,73.2,73.21,34997.0
2024-12-03 12:15:00,73.2,73.27,73.13,73.27,44888.0,73.2,73.27,73.13,73.27,44888.0
2024-12-03 12:20:00,73.27,73.29,73.24,73.28,15120.0,73.27,73.29,73.24,73.28,15120.0
2024-12-03 12:25:00,73.28,73.32,73.25,73.29,20612.0,73.28,73.32,73.25,73.29,20612.0
2024-12-03 12:30:00,73.28,73.31,73.22,73.23,27060.0,73.28,73.31,73.22,73.23,27060.0
2024-12-03 12:35:00,73.25,73.3,73.25,73.26,6975.0,73.25,73.3,73.25,73.26,6975.0
2024-12-03 12:40:00,73.25,73.25,73.14,73.19,40837.0,73.25,73.25,73.14,73.19,40837.0
2024-12-03 12:45:00,73.21,73.21,73.05,73.09,35912.0,73.21,73.21,73.05,73.09,35912.0
2024-12-03 12:50:00,73.08,73.1,73.01,73.02,22475.0,73.08,73.1,73.01,73.02,22475.0
2024-12-03 12:55:00,73.03,73.08,73.02,73.04,15265.0,73.03,73.08,73.02,73.04,15265.0
2024-12-03 13:00:00,73.03,73.09,72.97,72.98,20112.0,73.03,73.09,72.97,72.98,20112.0
2024-12-03 13:05:00,72.99,73.01,72.87,72.89,19595.0,72.99,73.01,72.87,72.89,19595.0
2024-12-03 13:10:00,72.89,72.9,72.85,72.89,6916.0,72.89,72.9,72.85,72.89,6916.0
2024-12-03 13:15:00,72.91,72.97,72.9,72.96,8687.0,72.91,72.97,72.9,72.96,8687.0
2024-12-03 13:20:00,73.0,73.02,72.97,73.01,24222.0,73.0,73.02,72.97,73.01,24222.0
2024-12-03 13:25:00,73.01,73.03,72.92,72.95,15104.0,73.01,73.03,72.92,72.95,15104.0
2024-12-03 13:30:00,72.95,73.07,72.94,73.06,30438.0,72.95,73.07,72.94,73.06,30438.0
2024-12-03 13:35:00,73.06,73.06,72.96,73.05,29502.0,73.06,73.06,72.96,73.05,29502.0
2024-12-03 13:40:00,73.07,73.12,72.99,73.12,21462.0,73.07,73.12,72.99,73.12,21462.0
2024-12-03 13:45:00,73.11,73.22,73.11,73.21,12305.0,73.11,73.22,73.11,73.21,12305.0
2024-12-03 13:50:00,73.21,73.21,73.13,73.2,14548.0,73.21,73.21,73.13,73.2,14548.0
2024-12-03 13:55:00,73.18,73.21,73.12,73.2,33845.0,73.18,73.21,73.12,73.2,33845.0
2024-12-03 14:00:00,73.2,73.21,73.11,73.17,9665.0,73.2,73.21,73.11,73.17,9665.0
2024-12-03 14:05:00,73.19,73.31,73.19,73.22,26821.0,73.19,73.31,73.19,73.22,26821.0
2024-12-03 14:10:00,73.23,73.24,73.19,73.24,19000.0,73.23,73.24,73.19,73.24,19000.0
2024-12-03 14:15:00,73.25,73.25,73.11,73.18,24738.0,73.25,73.25,73.11,73.18,24738.0
2024-12-03 14:20:00,73.18,73.19,73.11,73.18,19481.0,73.18,73.19,73.11,73.18,19481.0
2024-12-03 14:25:00,73.18,73.21,72.98,72.99,47495.0,73.18,73.21,72.98,72.99,47495.0
2024-12-03 14:30:00,72.99,73.1,72.98,73.1,17770.0,72.99,73.1,72.98,73.1,17770.0
2024-12-03 14:35:00,73.09,73.15,73.09,73.1,23459.0,73.09,73.15,73.09,73.1,23459.0
2024-12-03 14:40:00,73.11,73.14,73.1,73.13,16748.0,73.11,73.14,73.1,73.13,16748.0
2024-12-03 14:45:00,73.14,73.15,73.09,73.1,6912.0,73.14,73.15,73.09,73.1,6912.0
2024-12-03 14:50:00,73.13,73.13,73.09,73.1,3929.0,73.13,73.13,73.09,73.1,3929.0
2024-12-03 14:55:00,73.12,73.13,73.11,73.12,5344.0,73.12,73.13,73.11,73.12,5344.0
2024-12-03 15:00:00,73.14,73.14,73.1,73.14,7998.0,73.14,73.14,73.1,73.14,7998.0
2024-12-03 15:05:00,73.16,73.16,73.11,73.12,6759.0,73.16,73.16,73.11,73.12,6759.0
2024-12-03 15:10:00,73.12,73.16,73.12,73.16,4791.0,73.12,73.16,73.12,73.16,4791.0
2024-12-03 15:15:00,73.15,73.17,73.08,73.09,33659.0,73.15,73.17,73.08,73.09,33659.0
2024-12-03 15:20:00,73.11,73.12,73.09,73.12,6207.0,73.11,73.12,73.09,73.12,6207.0
2024-12-03 15:25:00,73.11,73.15,73.11,73.14,3943.0,73.11,73.15,73.11,73.14,3943.0
2024-12-03 15:30:00,73.13,73.13,73.06,73.07,8374.0,73.13,73.13,73.06,73.07,8374.0
2024-12-03 15:35:00,73.08,73.1,73.07,73.08,6501.0,73.08,73.1,73.07,73.08,6501.0
2024-12-03 15:40:00,73.08,73.11,73.06,73.09,12176.0,73.08,73.11,73.06,73.09,12176.0
2024-12-03 15:45:00,73.08,73.11,73.06,73.08,16752.0,73.08,73.11,73.06,73.08,16752.0
2024-12-03 15:50:00,73.08,73.1,73.06,73.07,11844.0,73.08,73.1,73.06,73.07,11844.0
2024-12-03 15:55:00,73.08,73.08,73.03,73.06,100160.0,73.08,73.08,73.03,73.06,100160.0
2024-12-04 09:30:00,73.41,73.45,73.22,73.22,31852.0,73.41,73.45,73.22,73.22,31852.0
2024-12-04 09:35:00,73.2,73.2,73.0,73.12,26088.0,73.2,73.2,73.0,73.12,26088.0
2024-12-04 09:40:00,73.11,73.32,73.11,73.28,16727.0,73.11,73.32,73.11,73.28,16727.0
2024-12-04 09:45:00,73.25,73.42,73.25,73.32,28144.0,73.25,73.42,73.25,73.32,28144.0
2024-12-04 09:50:00,73.33,73.33,73.13,73.16,11344.0,73.33,73.33,73.13,73.16,11344.0
2024-12-04 09:55:00,73.15,73.25,73.07,73.13,10125.0,73.15,73.25,73.07,73.13,10125.0
2024-12-04 10:00:00,73.13,73.14,73.06,73.11,7501.0,73.13,73.14,73.06,73.11,7501.0
2024-12-04 10:05:00,73.11,73.11,72.92,72.94,29869.0,73.11,73.11,72.92,72.94,29869.0
2024-12-04 10:10:00,72.93,73.0,72.73,72.84,32337.0,72.93,73.0,72.73,72.84,32337.0
2024-12-04 10:15:00,72.83,72.83,72.68,72.75,22621.0,72.83,72.83,72.68,72.75,22621.0
2024-12-04 10:20:00,72.76,72.79,72.71,72.75,11210.0,72.76,72.79,72.71,72.75,11210.0
2024-12-04 10:25:00,72.76,72.86,72.76,72.83,25129.0,72.76,72.86,72.76,72.83,25129.0
2024-12-04 10:30:00,72.87,73.17,72.87,72.92,59257.0,72.87,73.17,72.87,72.92,59257.0
2024-12-04 10:35:00,72.96,73.02,72.85,72.9,20371.0,72.96,73.02,72.85,72.9,20371.0
2024-12-04 10:40:00,72.86,72.96,72.82,72.9,24671.0,72.86,72.96,72.82,72.9,24671.0
2024-12-04 10:45:00,72.88,72.88,72.69,72.79,10302.0,72.88,72.88,72.69,72.79,10302.0
2024-12-04 10:50:00,72.83,73.02,72.74,72.91,17503.0,72.83,73.02,72.74,72.91,17503.0
2024-12-04 10:55:00,72.92,73.05,72.86,72.99,16974.0,72.92,73.05,72.86,72.99,16974.0
2024-12-04 11:00:00,72.99,73.0,72.87,72.94,8327.0,72.99,73.0,72.87,72.94,8327.0
2024-12-04 11:05:00,72.88,72.88,72.82,72.84,21633.0,72.88,72.88,72.82,72.84,21633.0
2024-12-04 11:10:00,72.86,72.88,72.67,72.69,15706.0,72.86,72.88,72.67,72.69,15706.0
2024-12-04 11:15:00,72.71,72.71,72.55,72.63,10450.0,72.71,72.71,72.55,72.63,10450.0
2024-12-04 11:20:00,72.64,72.65,72.49,72.51,21729.0,72.64,72.65,72.49,72.51,21729.0
2024-12-04 11:25:00,72.48,72.75,72.48,72.68,12254.0,72.48,72.75,72.48,72.68,12254.0
2024-12-04 11:30:00,72.68,72.71,72.56,72.56,18493.0,72.68,72.71,72.56,72.56,18493.0
2024-12-04 11:35:00,72.56,72.61,72.54,72.57,4123.0,72.56,72.61,72.54,72.57,4123.0
2024-12-04 11:40:00,72.55,72.69,72.55,72.69,12289.0,72.55,72.69,72.55,72.69,12289.0
2024-12-04 11:45:00,72.7,72.72,72.57,72.57,27456.0,72.7,72.72,72.57,72.57,27456.0
2024-12-04 11:50:00,72.52,72.57,72.48,72.51,9571.0,72.52,72.57,72.48,72.51,9571.0
2024-12-04 11:55:00,72.5,72.53,72.48,72.53,2519.0,72.5,72.53,72.48,72.53,2519.0
2024-12-04 12:00:00,72.48,72.5,72.4,72.43,6973.0,72.48,72.5,72.4,72.43,6973.0
2024-12-04 12:05:00,72.43,72.43,72.32,72.34,14835.0,72.43,72.43,72.32,72.34,14835.0
2024-12-04 12:10:00,72.32,72.38,72.29,72.36,8114.0,72.32,72.38,72.29,72.36,8114.0
2024-12-04 12:15:00,72.33,72.43,72.33,72.4,7225.0,72.33,72.43,72.33,72.4,7225.0
2024-12-04 12:20:00,72.38,72.4,72.35,72.35,13343.0,72.38,72.4,72.35,72.35,13343.0
2024-12-04 12:25:00,72.36,72.41,72.35,72.35,14820.0,72.36,72.41,72.35,72.35,14820.0
2024-12-04 12:30:00,72.34,72.35,72.26,72.32,39923.0,72.34,72.35,72.26,72.32,39923.0
2024-12-04 12:35:00,72.32,72.46,72.32,72.46,14014.0,72.32,72.46,72.32,72.46,14014.0
2024-12-04 12:40:00,72.45,72.45,72.39,72.41,22293.0,72.45,72.45,72.39,72.41,22293.0
2024-12-04 12:45:00,72.42,72.6,72.42,72.56,13304.0,72.42,72.6,72.42,72.56,13304.0
2024-12-04 12:50:00,72.56,72.61,72.53,72.53,10669.0,72.56,72.61,72.53,72.53,10669.0
2024-12-04 12:55:00,72.52,72.53,71.62,71.8,240238.0,72.52,72.53,71.62,71.8,240238.0
2024-12-04 13:00:00,71.85,72.02,71.76,71.81,91719.0,71.85,72.02,71.76,71.81,91719.0
2024-12-04 13:05:00,71.81,71.91,71.77,71.83,22561.0,71.81,71.91,71.77,71.83,22561.0
2024-12-04 13:10:00,71.82,71.86,71.69,71.7,32080.0,71.82,71.86,71.69,71.7,32080.0
2024-12-04 13:15:00,71.71,71.76,71.65,71.69,14434.0,71.71,71.76,71.65,71.69,14434.0
2024-12-04 13:20:00,71.68,71.88,71.68,71.81,24713.0,71.68,71.88,71.68,71.81,24713.0
2024-12-04 13:25:00,71.8,71.88,71.78,71.79,25305.0,71.8,71.88,71.78,71.79,25305.0
2024-12-04 13:30:00,71.75,71.75,71.62,71.65,11608.0,71.75,71.75,71.62,71.65,11608.0
2024-12-04 13:35:00,71.62,71.78,71.62,71.74,8390.0,71.62,71.78,71.62,71.74,8390.0
2024-12-04 13:40:00,71.73,71.77,71.63,71.65,24671.0,71.73,71.77,71.63,71.65,24671.0
2024-12-04 13:45:00,71.62,71.67,71.58,71.65,21818.0,71.62,71.67,71.58,71.65,21818.0
2024-12-04 13:50:00,71.64,71.69,71.58,71.64,6983.0,71.64,71.69,71.58,71.64,6983.0
2024-12-04 13:55:00,71.65,71.74,71.61,71.65,17400.0,71.65,71.74,71.61,71.65,17400.0
2024-12-04 14:00:00,71.64,71.83,71.61,71.81,34387.0,71.64,71.83,71.61,71.81,34387.0
2024-12-04 14:05:00,71.8,71.9,71.8,71.83,27763.0,71.8,71.9,71.8,71.83,27763.0
2024-12-04 14:10:00,71.83,71.91,71.82,71.86,23130.0,71.83,71.91,71.82,71.86,23130.0
2024-12-04 14:15:00,71.84,71.95,71.84,71.84,33948.0,71.84,71.95,71.84,71.84,33948.0
2024-12-04 14:20:00,71.84,71.86,71.7,71.7,23101.0,71.84,71.86,71.7,71.7,23101.0
2024-12-04 14:25:00,71.67,71.72,71.52,71.56,96379.0,71.67,71.72,71.52,71.56,96379.0
2024-12-04 14:30:00,71.6,71.66,71.58,71.59,41511.0,71.6,71.66,71.58,71.59,41511.0
2024-12-04 14:35:00,71.58,71.72,71.58,71.72,27394.0,71.58,71.72,71.58,71.72,27394.0
2024-12-04 14:40:00,71.74,71.78,71.73,71.76,19099.0,71.74,71.78,71.73,71.76,19099.0
2024-12-04 14:45:00,71.75,71.78,71.73,71.76,19241.0,71.75,71.78,71.73,71.76,19241.0
2024-12-04 14:50:00,71.77,71.84,71.74,71.82,13117.0,71.77,71.84,71.74,71.82,13117.0
2024-12-04 14:55:00,71.83,71.83,71.78,71.82,6400.0,71.83,71.83,71.78,71.82,6400.0
2024-12-04 15:00:00,71.8,71.85,71.8,71.85,10805.0,71.8,71.85,71.8,71.85,10805.0
2024-12-04 15:05:00,71.88,71.89,71.84,71.85,7629.0,71.88,71.89,71.84,71.85,7629.0
2024-12-04 15:10:00,71.85,71.9,71.85,71.87,10719.0,71.85,71.9,71.85,71.87,10719.0
2024-12-04 15:15:00,71.87,71.97,71.86,71.95,40175.0,71.87,71.97,71.86,71.95,40175.0
2024-12-04 15:20:00,71.96,71.98,71.94,71.94,12390.0,71.96,71.98,71.94,71.94,12390.0
2024-12-04 15:25:00,71.94,71.94,71.88,71.9,9056.0,71.94,71.94,71.88,71.9,9056.0
2024-12-04 15:30:00,71.9,71.94,71.88,71.88,13099.0,71.9,71.94,71.88,71.88,13099.0
2024-12-04 15:35:00,71.89,71.92,71.87,71.9,16560.0,71.89,71.92,71.87,71.9,16560.0
2024-12-04 15:40:00,71.9,71.9,71.85,71.86,13401.0,71.9,71.9,71.85,71.86,13401.0
2024-12-04 15:45:00,71.86,71.9,71.82,71.87,19643.0,71.86,71.9,71.82,71.87,19643.0
2024-12-04 15:50:00,71.87,71.91,71.85,71.89,21812.0,71.87,71.91,71.85,71.89,21812.0
2024-12-04 15:55:00,71.9,71.91,71.78,71.86,204327.0,71.9,71.91,71.78,71.86,204327.0
2024-12-05 09:30:00,71.95,72.04,71.91,71.92,70002.0,71.95,72.04,71.91,71.92,70002.0
2024-12-05 09:35:00,71.95,72.04,71.9,71.97,8819.0,71.95,72.04,71.9,71.97,8819.0
2024-12-05 09:40:00,71.95,72.03,71.88,71.9,8272.0,71.95,72.03,71.88,71.9,8272.0
2024-12-05 09:45:00,71.87,71.95,71.78,71.93,21970.0,71.87,71.95,71.78,71.93,21970.0
2024-12-05 09:50:00,71.93,72.16,71.9,72.09,27296.0,71.93,72.16,71.9,72.09,27296.0
2024-12-05 09:55:00,72.1,72.17,72.07,72.13,9358.0,72.1,72.17,72.07,72.13,9358.0
2024-12-05 10:00:00,72.14,72.15,71.92,71.94,5253.0,72.14,72.15,71.92,71.94,5253.0
2024-12-05 10:05:00,71.91,71.97,71.87,71.88,5588.0,71.91,71.97,71.87,71.88,5588.0
2024-12-05 10:10:00,71.89,71.89,71.77,71.82,17846.0,71.89,71.89,71.77,71.82,17846.0
2024-12-05 10:15:00,71.77,71.8,71.75,71.76,17192.0,71.77,71.8,71.75,71.76,17192.0
2024-12-05 10:20:00,71.76,71.9,71.75,71.86,9868.0,71.76,71.9,71.75,71.86,9868.0
2024-12-05 10:25:00,71.87,71.91,71.78,71.78,2600.0,71.87,71.91,71.78,71.78,2600.0
2024-12-05 10:30:00,71.77,71.89,71.75,71.86,6882.0,71.77,71.89,71.75,71.86,6882.0
2024-12-05 10:35:00,71.88,71.9,71.66,71.74,12665.0,71.88,71.9,71.66,71.74,12665.0
2024-12-05 10:40:00,71.74,71.76,71.55,71.61,9402.0,71.74,71.76,71.55,71.61,9402.0
2024-12-05 10:45:00,71.62,71.73,71.62,71.72,19963.0,71.62,71.73,71.62,71.72,19963.0
2024-12-05 10:50:00,71.71,71.99,71.69,71.95,21970.0,71.71,71.99,71.69,71.95,21970.0
2024-12-05 10:55:00,71.97,72.01,71.88,71.88,13503.0,71.97,72.01,71.88,71.88,13503.0
2024-12-05 11:00:00,71.87,71.93,71.8,71.83,8705.0,71.87,71.93,71.8,71.83,8705.0
2024-12-05 11:05:00,71.77,71.83,71.71,71.83,10241.0,71.77,71.83,71.71,71.83,10241.0
2024-12-05 11:10:00,71.82,71.86,71.66,71.68,9923.0,71.82,71.86,71.66,71.68,9923.0
2024-12-05 11:15:00,71.67,71.69,71.6,71.61,7974.0,71.67,71.69,71.6,71.61,7974.0
2024-12-05 11:20:00,71.6,71.6,71.31,71.32,36526.0,71.6,71.6,71.31,71.32,36526.0
2024-12-05 11:25:00,71.31,71.41,71.27,71.39,18555.0,71.31,71.41,71.27,71.39,18555.0
2024-12-05 11:30:00,71.35,71.42,71.28,71.32,10734.0,71.35,71.42,71.28,71.32,10734.0
2024-12-05 11:35:00,71.33,71.46,71.25,71.45,8867.0,71.33,71.46,71.25,71.45,8867.0
2024-12-05 11:40:00,71.47,71.5,71.43,71.48,8864.0,71.47,71.5,71.43,71.48,8864.0
2024-12-05 11:45:00,71.49,71.61,71.42,71.59,18123.0,71.49,71.61,71.42,71.59,18123.0
2024-12-05 11:50:00,71.56,71.64,71.49,71.59,9083.0,71.56,71.64,71.49,71.59,9083.0
2024-12-05 11:55:00,71.58,71.62,71.55,71.57,7762.0,71.58,71.62,71.55,71.57,7762.0
2024-12-05 12:00:00,71.55,71.57,71.45,71.46,11478.0,71.55,71.57,71.45,71.46,11478.0
2024-12-05 12:05:00,71.47,71.54,71.46,71.49,24061.0,71.47,71.54,71.46,71.49,24061.0
2024-12-05 12:10:00,71.48,71.52,71.46,71.51,7584.0,71.48,71.52,71.46,71.51,7584.0
2024-12-05 12:15:00,71.5,71.53,71.49,71.51,3091.0,71.5,71.53,71.49,71.51,3091.0
2024-12-05 12:20:00,71.49,71.52,71.44,71.45,11155.0,71.49,71.52,71.44,71.45,11155.0
2024-12-05 12:25:00,71.42,71.42,71.34,71.35,7908.0,71.42,71.42,71.34,71.35,7908.0
2024-12-05 12:30:00,71.35,71.44,71.3,71.39,13760.0,71.35,71.44,71.3,71.39,13760.0
2024-12-05 12:35:00,71.4,71.45,71.39,71.44,7306.0,71.4,71.45,71.39,71.44,7306.0
2024-12-05 12:40:00,71.44,71.44,71.27,71.29,11930.0,71.44,71.44,71.27,71.29,11930.0
2024-12-05 12:45:00,71.28,71.36,71.26,71.36,4016.0,71.28,71.36,71.26,71.36,4016.0
2024-12-05 12:50:00,71.36,71.37,71.31,71.31,14395.0,71.36,71.37,71.31,71.31,14395.0
2024-12-05 12:55:00,71.31,71.33,71.26,71.26,9855.0,71.31,71.33,71.26,71.26,9855.0
2024-12-05 13:00:00,71.26,71.3,71.22,71.26,11754.0,71.26,71.3,71.22,71.26,11754.0
2024-12-05 13:05:00,71.29,71.39,71.28,71.39,11204.0,71.29,71.39,71.28,71.39,11204.0
2024-12-05 13:10:00,71.34,71.35,71.3,71.33,3441.0,71.34,71.35,71.3,71.33,3441.0
2024-12-05 13:15:00,71.34,71.46,71.34,71.44,7221.0,71.34,71.46,71.34,71.44,7221.0
2024-12-05 13:20:00,71.45,71.51,71.41,71.5,8634.0,71.45,71.51,71.41,71.5,8634.0
2024-12-05 13:25:00,71.5,71.5,71.45,71.46,2957.0,71.5,71.5,71.45,71.46,2957.0
2024-12-05 13:30:00,71.46,71.52,71.46,71.52,5683.0,71.46,71.52,71.46,71.52,5683.0
2024-12-05 13:35:00,71.53,71.64,71.46,71.64,9645.0,71.53,71.64,71.46,71.64,9645.0
2024-12-05 13:40:00,71.64,71.75,71.63,71.69,13437.0,71.64,71.75,71.63,71.69,13437.0
2024-12-05 13:45:00,71.68,71.68,71.6,71.61,6687.0,71.68,71.68,71.6,71.61,6687.0
2024-12-05 13:50:00,71.61,71.62,71.57,71.57,3509.0,71.61,71.62,71.57,71.57,3509.0
2024-12-05 13:55:00,71.58,71.61,71.57,71.58,5163.0,71.58,71.61,71.57,71.58,5163.0
2024-12-05 14:00:00,71.58,71.58,71.49,71.51,9188.0,71.58,71.58,71.49,71.51,9188.0
2024-12-05 14:05:00,71.46,71.54,71.4,71.4,12735.0,71.46,71.54,71.4,71.4,12735.0
2024-12-05 14:10:00,71.38,71.49,71.34,71.47,13756.0,71.38,71.49,71.34,71.47,13756.0
2024-12-05 14:15:00,71.46,71.47,71.39,71.39,13416.0,71.46,71.47,71.39,71.39,13416.0
2024-12-05 14:20:00,71.4,71.43,71.35,71.38,10288.0,71.4,71.43,71.35,71.38,10288.0
2024-12-05 14:25:00,71.37,71.43,71.28,71.34,24186.0,71.37,71.43,71.28,71.34,24186.0
2024-12-05 14:30:00,71.35,71.36,71.31,71.35,3525.0,71.35,71.36,71.31,71.35,3525.0
2024-12-05 14:35:00,71.37,71.48,71.37,71.48,8217.0,71.37,71.48,71.37,71.48,8217.0
2024-12-05 14:40:00,71.49,71.61,71.49,71.61,14683.0,71.49,71.61,71.49,71.61,14683.0
2024-12-05 14:45:00,71.6,71.63,71.59,71.59,8255.0,71.6,71.63,71.59,71.59,8255.0
2024-12-05 14:50:00,71.6,71.62,71.6,71.61,3039.0,71.6,71.62,71.6,71.61,3039.0
2024-12-05 14:55:00,71.59,71.59,71.53,71.58,4940.0,71.59,71.59,71.53,71.58,4940.0
2024-12-05 15:00:00,71.59,71.67,71.59,71.66,4789.0,71.59,71.67,71.59,71.66,4789.0
2024-12-05 15:05:00,71.67,71.68,71.66,71.68,3542.0,71.67,71.68,71.66,71.68,3542.0
2024-12-05 15:10:00,71.69,71.7,71.61,71.61,3742.0,71.69,71.7,71.61,71.61,3742.0
2024-12-05 15:15:00,71.62,71.62,71.55,71.55,4235.0,71.62,71.62,71.55,71.55,4235.0
2024-12-05 15:20:00,71.55,71.57,71.52,71.53,8429.0,71.55,71.57,71.52,71.53,8429.0
2024-12-05 15:25:00,71.54,71.54,71.51,71.51,5746.0,71.54,71.54,71.51,71.51,5746.0
2024-12-05 15:30:00,71.5,71.5,71.45,71.47,8780.0,71.5,71.5,71.45,71.47,8780.0
2024-12-05 15:35:00,71.46,71.48,71.45,71.47,4676.0,71.46,71.48,71.45,71.47,4676.0
2024-12-05 15:40:00,71.49,71.51,71.47,71.49,15065.0,71.49,71.51,71.47,71.49,15065.0
2024-12-05 15:45:00,71.51,71.54,71.5,71.53,25262.0,71.51,71.54,71.5,71.53,25262.0
2024-12-05 15:50:00,71.52,71.54,71.51,71.53,37241.0,71.52,71.54,71.51,71.53,37241.0
2024-12-05 15:55:00,71.52,71.53,71.44,71.5,204067.0,71.52,71.53,71.44,71.5,204067.0
2024-12-06 09:30:00,70.62,70.64,70.34,70.4,62566.0,70.62,70.64,70.34,70.4,62566.0
2024-12-06 09:35:00,70.4,70.42,70.29,70.34,30116.0,70.4,70.42,70.29,70.34,30116.0
2024-12-06 09:40:00,70.34,70.4,70.22,70.38,148529.0,70.34,70.4,70.22,70.38,148529.0
2024-12-06 09:45:00,70.39,70.48,70.38,70.47,41854.0,70.39,70.48,70.38,70.47,41854.0
2024-12-06 09:50:00,70.48,70.5,70.31,70.33,26667.0,70.48,70.5,70.31,70.33,26667.0
2024-12-06 09:55:00,70.3,70.39,70.29,70.33,17835.0,70.3,70.39,70.29,70.33,17835.0
2024-12-06 10:00:00,70.3,70.4,70.22,70.22,74696.0,70.3,70.4,70.22,70.22,74696.0
2024-12-06 10:05:00,70.24,70.28,70.12,70.15,46361.0,70.24,70.28,70.12,70.15,46361.0
2024-12-06 10:10:00,70.15,70.22,70.11,70.14,29833.0,70.15,70.22,70.11,70.14,29833.0
2024-12-06 10:15:00,70.12,70.31,70.09,70.28,61204.0,70.12,70.31,70.09,70.28,61204.0
2024-12-06 10:20:00,70.23,70.27,70.1,70.15,31373.0,70.23,70.27,70.1,70.15,31373.0
2024-12-06 10:25:00,70.15,70.17,70.0,70.02,83734.0,70.15,70.17,70.0,70.02,83734.0
2024-12-06 10:30:00,70.03,70.1,69.99,70.06,53858.0,70.03,70.1,69.99,70.06,53858.0
2024-12-06 10:35:00,70.06,70.15,70.06,70.14,25870.0,70.06,70.15,70.06,70.14,25870.0
2024-12-06 10:40:00,70.1,70.2,70.07,70.19,30965.0,70.1,70.2,70.07,70.19,30965.0
2024-12-06 10:45:00,70.2,70.28,70.14,70.21,45417.0,70.2,70.28,70.14,70.21,45417.0
2024-12-06 10:50:00,70.2,70.31,70.19,70.24,24605.0,70.2,70.31,70.19,70.24,24605.0
2024-12-06 10:55:00,70.25,70.36,70.25,70.36,22558.0,70.25,70.36,70.25,70.36,22558.0
2024-12-06 11:00:00,70.34,70.42,70.33,70.4,19518.0,70.34,70.42,70.33,70.4,19518.0
2024-12-06 11:05:00,70.39,70.4,70.29,70.35,12047.0,70.39,70.4,70.29,70.35,12047.0
2024-12-06 11:10:00,70.34,70.42,70.26,70.34,24156.0,70.34,70.42,70.26,70.34,24156.0
2024-12-06 11:15:00,70.34,70.38,70.31,70.33,12135.0,70.34,70.38,70.31,70.33,12135.0
2024-12-06 11:20:00,70.32,70.4,70.29,70.4,9578.0,70.32,70.4,70.29,70.4,9578.0
2024-12-06 11:25:00,70.42,70.49,70.38,70.47,14541.0,70.42,70.49,70.38,70.47,14541.0
2024-12-06 11:30:00,70.47,70.48,70.31,70.32,16268.0,70.47,70.48,70.31,70.32,16268.0
2024-12-06 11:35:00,70.32,70.34,70.24,70.29,19371.0,70.32,70.34,70.24,70.29,19371.0
2024-12-06 11:40:00,70.3,70.33,70.27,70.33,5309.0,70.3,70.33,70.27,70.33,5309.0
2024-12-06 11:45:00,70.31,70.42,70.31,70.39,7680.0,70.31,70.42,70.31,70.39,7680.0
2024-12-06 11:50:00,70.36,70.44,70.34,70.41,12743.0,70.36,70.44,70.34,70.41,12743.0
2024-12-06 11:55:00,70.4,70.51,70.4,70.47,4242.0,70.4,70.51,70.4,70.47,4242.0
2024-12-06 12:00:00,70.5,70.53,70.41,70.43,4502.0,70.5,70.53,70.41,70.43,4502.0
2024-12-06 12:05:00,70.51,70.53,70.41,70.44,10285.0,70.51,70.53,70.41,70.44,10285.0
2024-12-06 12:10:00,70.43,70.51,70.43,70.49,5224.0,70.43,70.51,70.43,70.49,5224.0
2024-12-06 12:15:00,70.5,70.52,70.45,70.48,17279.0,70.5,70.52,70.45,70.48,17279.0
2024-12-06 12:20:00,70.49,70.56,70.49,70.5,14540.0,70.49,70.56,70.49,70.5,14540.0
2024-12-06 12:25:00,70.49,70.51,70.44,70.5,12501.0,70.49,70.51,70.44,70.5,12501.0
2024-12-06 12:30:00,70.49,70.49,70.37,70.38,8578.0,70.49,70.49,70.37,70.38,8578.0
2024-12-06 12:35:00,70.37,70.45,70.36,70.44,3552.0,70.37,70.45,70.36,70.44,3552.0
2024-12-06 12:40:00,70.43,70.44,70.3,70.35,29734.0,70.43,70.44,70.3,70.35,29734.0
2024-12-06 12:45:00,70.36,70.49,70.36,70.48,6920.0,70.36,70.49,70.36,70.48,6920.0
2024-12-06 12:50:00,70.47,70.5,70.42,70.49,10055.0,70.47,70.5,70.42,70.49,10055.0
2024-12-06 12:55:00,70.5,70.51,70.46,70.46,5782.0,70.5,70.51,70.46,70.46,5782.0
2024-12-06 13:00:00,70.47,70.51,70.44,70.5,29022.0,70.47,70.51,70.44,70.5,29022.0
2024-12-06 13:05:00,70.49,70.53,70.47,70.51,18484.0,70.49,70.53,70.47,70.51,18484.0
2024-12-06 13:10:00,70.49,70.56,70.46,70.49,25416.0,70.49,70.56,70.46,70.49,25416.0
2024-12-06 13:15:00,70.49,70.54,70.49,70.49,20333.0,70.49,70.54,70.49,70.49,20333.0
2024-12-06 13:20:00,70.5,70.51,70.47,70.5,17789.0,70.5,70.51,70.47,70.5,17789.0
2024-12-06 13:25:00,70.48,70.56,70.48,70.51,18319.0,70.48,70.56,70.48,70.51,18319.0
2024-12-06 13:30:00,70.5,70.54,70.48,70.53,15429.0,70.5,70.54,70.48,70.53,15429.0
2024-12-06 13:35:00,70.54,70.58,70.54,70.55,16662.0,70.54,70.58,70.54,70.55,16662.0
2024-12-06 13:40:00,70.55,70.66,70.54,70.61,17671.0,70.55,70.66,70.54,70.61,17671.0
2024-12-06 13:45:00,70.62,70.71,70.59,70.67,24506.0,70.62,70.71,70.59,70.67,24506.0
2024-12-06 13:50:00,70.68,70.68,70.64,70.68,7747.0,70.68,70.68,70.64,70.68,7747.0
2024-12-06 13:55:00,70.68,70.71,70.61,70.61,7076.0,70.68,70.71,70.61,70.61,7076.0
2024-12-06 14:00:00,70.61,70.62,70.53,70.56,15832.0,70.61,70.62,70.53,70.56,15832.0
2024-12-06 14:05:00,70.54,70.55,70.44,70.52,18392.0,70.54,70.55,70.44,70.52,18392.0
2024-12-06 14:10:00,70.51,70.51,70.41,70.42,7979.0,70.51,70.51,70.41,70.42,7979.0
2024-12-06 14:15:00,70.43,70.47,70.42,70.45,7101.0,70.43,70.47,70.42,70.45,7101.0
2024-12-06 14:20:00,70.44,70.45,70.36,70.43,33856.0,70.44,70.45,70.36,70.43,33856.0
2024-12-06 14:25:00,70.42,70.44,70.18,70.23,68414.0,70.42,70.44,70.18,70.23,68414.0
2024-12-06 14:30:00,70.24,70.24,70.15,70.18,14165.0,70.24,70.24,70.15,70.18,14165.0
2024-12-06 14:35:00,70.18,70.23,70.18,70.23,9028.0,70.18,70.23,70.18,70.23,9028.0
2024-12-06 14:40:00,70.22,70.22,70.16,70.18,4592.0,70.22,70.22,70.16,70.18,4592.0
2024-12-06 14:45:00,70.17,70.23,70.16,70.21,21078.0,70.17,70.23,70.16,70.21,21078.0
2024-12-06 14:50:00,70.19,70.21,70.13,70.14,21013.0,70.19,70.21,70.13,70.14,21013.0
2024-12-06 14:55:00,70.14,70.14,70.1,70.11,23163.0,70.14,70.14,70.1,70.11,23163.0
2024-12-06 15:00:00,70.13,70.17,70.13,70.15,18050.0,70.13,70.17,70.13,70.15,18050.0
2024-12-06 15:05:00,70.14,70.16,70.12,70.16,5540.0,70.14,70.16,70.12,70.16,5540.0
2024-12-06 15:10:00,70.17,70.19,70.14,70.19,4190.0,70.17,70.19,70.14,70.19,4190.0
2024-12-06 15:15:00,70.2,70.2,70.17,70.18,4843.0,70.2,70.2,70.17,70.18,4843.0
2024-12-06 15:20:00,70.18,70.2,70.18,70.19,5774.0,70.18,70.2,70.18,70.19,5774.0
2024-12-06 15:25:00,70.18,70.19,70.17,70.19,11220.0,70.18,70.19,70.17,70.19,11220.0
2024-12-06 15:30:00,70.17,70.19,70.11,70.13,15061.0,70.17,70.19,70.11,70.13,15061.0
2024-12-06 15:35:00,70.13,70.14,70.1,70.14,6743.0,70.13,70.14,70.1,70.14,6743.0
2024-12-06 15:40:00,70.14,70.17,70.12,70.17,18918.0,70.14,70.17,70.12,70.17,18918.0
2024-12-06 15:45:00,70.17,70.22,70.16,70.2,40504.0,70.17,70.22,70.16,70.2,40504.0
2024-12-06 15:50:00,70.2,70.23,70.19,70.23,38247.0,70.2,70.23,70.19,70.23,38247.0
2024-12-06 15:55:00,70.23,70.28,70.2,70.21,321999.0,70.23,70.28,70.2,70.21,321999.0
2024-12-09 09:30:00,71.23,71.32,71.2,71.3,35474.0,71.23,71.32,71.2,71.3,35474.0
2024-12-09 09:35:00,71.31,71.32,71.15,71.18,26041.0,71.31,71.32,71.15,71.18,26041.0
2024-12-09 09:40:00,71.19,71.43,71.17,71.38,32570.0,71.19,71.43,71.17,71.38,32570.0
2024-12-09 09:45:00,71.39,71.51,71.37,71.51,59346.0,71.39,71.51,71.37,71.51,59346.0
2024-12-09 09:50:00,71.52,71.55,71.44,71.47,41329.0,71.52,71.55,71.44,71.47,41329.0
2024-12-09 09:55:00,71.48,71.55,71.44,71.55,42674.0,71.48,71.55,71.44,71.55,42674.0
2024-12-09 10:00:00,71.55,71.64,71.46,71.62,54238.0,71.55,71.64,71.46,71.62,54238.0
2024-12-09 10:05:00,71.63,71.79,71.62,71.75,69876.0,71.63,71.79,71.62,71.75,69876.0
2024-12-09 10:10:00,71.73,71.8,71.7,71.8,16280.0,71.73,71.8,71.7,71.8,16280.0
2024-12-09 10:15:00,71.79,71.82,71.7,71.8,23209.0,71.79,71.82,71.7,71.8,23209.0
2024-12-09 10:20:00,71.8,71.91,71.8,71.89,29447.0,71.8,71.91,71.8,71.89,29447.0
2024-12-09 10:25:00,71.9,71.94,71.86,71.94,11363.0,71.9,71.94,71.86,71.94,11363.0
2024-12-09 10:30:00,71.94,71.94,71.84,71.88,49905.0,71.94,71.94,71.84,71.88,49905.0
2024-12-09 10:35:00,71.86,71.88,71.81,71.86,9105.0,71.86,71.88,71.81,71.86,9105.0
2024-12-09 10:40:00,71.88,71.97,71.88,71.96,16888.0,71.88,71.97,71.88,71.96,16888.0
2024-12-09 10:45:00,71.96,71.96,71.88,71.89,9347.0,71.96,71.96,71.88,71.89,9347.0
2024-12-09 10:50:00,71.89,71.89,71.74,71.77,25566.0,71.89,71.89,71.74,71.77,25566.0
2024-12-09 10:55:00,71.78,71.79,71.69,71.75,21537.0,71.78,71.79,71.69,71.75,21537.0
2024-12-09 11:00:00,71.75,71.75,71.63,71.72,33451.0,71.75,71.75,71.63,71.72,33451.0
2024-12-09 11:05:00,71.72,71.79,71.71,71.78,21903.0,71.72,71.79,71.71,71.78,21903.0
2024-12-09 11:10:00,71.8,71.8,71.74,71.75,23766.0,71.8,71.8,71.74,71.75,23766.0
2024-12-09 11:15:00,71.75,71.78,71.7,71.74,38988.0,71.75,71.78,71.7,71.74,38988.0
2024-12-09 11:20:00,71.73,71.82,71.65,71.82,18103.0,71.73,71.82,71.65,71.82,18103.0
2024-12-09 11:25:00,71.81,71.87,71.69,71.71,38915.0,71.81,71.87,71.69,71.71,38915.0
2024-12-09 11:30:00,71.73,71.77,71.51,71.56,39908.0,71.73,71.77,71.51,71.56,39908.0
2024-12-09 11:35:00,71.57,71.77,71.57,71.75,28688.0,71.57,71.77,71.57,71.75,28688.0
2024-12-09 11:40:00,71.75,71.9,71.69,71.87,29250.0,71.75,71.9,71.69,71.87,29250.0
2024-12-09 11:45:00,71.88,71.92,71.73,71.75,16510.0,71.88,71.92,71.73,71.75,16510.0
2024-12-09 11:50:00,71.76,71.8,71.61,71.63,21570.0,71.76,71.8,71.61,71.63,21570.0
2024-12-09 11:55:00,71.62,71.64,71.54,71.62,11866.0,71.62,71.64,71.54,71.62,11866.0
2024-12-09 12:00:00,71.6,71.63,71.57,71.61,10813.0,71.6,71.63,71.57,71.61,10813.0
2024-12-09 12:05:00,71.58,71.6,71.52,71.54,10733.0,71.58,71.6,71.52,71.54,10733.0
2024-12-09 12:10:00,71.53,71.65,71.51,71.63,21852.0,71.53,71.65,71.51,71.63,21852.0
2024-12-09 12:15:00,71.64,71.66,71.61,71.63,13914.0,71.64,71.66,71.61,71.63,13914.0
2024-12-09 12:20:00,71.63,71.69,71.6,71.66,7603.0,71.63,71.69,71.6,71.66,7603.0
2024-12-09 12:25:00,71.66,71.68,71.63,71.63,5124.0,71.66,71.68,71.63,71.63,5124.0
2024-12-09 12:30:00,71.64,71.66,71.59,71.6,10057.0,71.64,71.66,71.59,71.6,10057.0
2024-12-09 12:35:00,71.61,71.7,71.53,71.68,16830.0,71.61,71.7,71.53,71.68,16830.0
2024-12-09 12:40:00,71.67,71.67,71.62,71.64,13222.0,71.67,71.67,71.62,71.64,13222.0
2024-12-09 12:45:00,71.63,71.64,71.6,71.61,12379.0,71.63,71.64,71.6,71.61,12379.0
2024-12-09 12:50:00,71.61,71.61,71.59,71.61,2366.0,71.61,71.61,71.59,71.61,2366.0
2024-12-09 12:55:00,71.61,71.67,71.61,71.66,2141.0,71.61,71.67,71.61,71.66,2141.0
2024-12-09 13:00:00,71.68,71.68,71.63,71.66,8088.0,71.68,71.68,71.63,71.66,8088.0
2024-12-09 13:05:00,71.64,71.73,71.64,71.7,20428.0,71.64,71.73,71.64,71.7,20428.0
2024-12-09 13:10:00,71.7,71.72,71.65,71.69,8181.0,71.7,71.72,71.65,71.69,8181.0
2024-12-09 13:15:00,71.69,71.69,71.64,71.66,11400.0,71.69,71.69,71.64,71.66,11400.0
2024-12-09 13:20:00,71.66,71.69,71.61,71.66,2539.0,71.66,71.69,71.61,71.66,2539.0
2024-12-09 13:25:00,71.64,71.69,71.64,71.67,4239.0,71.64,71.69,71.64,71.67,4239.0
2024-12-09 13:30:00,71.67,71.67,71.62,71.62,8824.0,71.67,71.67,71.62,71.62,8824.0
2024-12-09 13:35:00,71.63,71.67,71.61,71.67,6742.0,71.63,71.67,71.61,71.67,6742.0
2024-12-09 13:40:00,71.68,71.68,71.64,71.67,3371.0,71.68,71.68,71.64,71.67,3371.0
2024-12-09 13:45:00,71.68,71.68,71.6,71.64,7558.0,71.68,71.68,71.6,71.64,7558.0
2024-12-09 13:50:00,71.63,71.64,71.61,71.63,12872.0,71.63,71.64,71.61,71.63,12872.0
2024-12-09 13:55:00,71.65,71.65,71.6,71.6,9538.0,71.65,71.65,71.6,71.6,9538.0
2024-12-09 14:00:00,71.57,71.58,71.51,71.52,8881.0,71.57,71.58,71.51,71.52,8881.0
2024-12-09 14:05:00,71.52,71.64,71.49,71.62,18973.0,71.52,71.64,71.49,71.62,18973.0
2024-12-09 14:10:00,71.63,71.64,71.55,71.55,14350.0,71.63,71.64,71.55,71.55,14350.0
2024-12-09 14:15:00,71.56,71.6,71.54,71.54,8923.0,71.56,71.6,71.54,71.54,8923.0
2024-12-09 14:20:00,71.55,71.55,71.51,71.51,11444.0,71.55,71.55,71.51,71.51,11444.0
2024-12-09 14:25:00,71.5,71.5,71.42,71.49,13719.0,71.5,71.5,71.42,71.49,13719.0
2024-12-09 14:30:00,71.48,71.55,71.43,71.46,29148.0,71.48,71.55,71.43,71.46,29148.0
2024-12-09 14:35:00,71.45,71.47,71.43,71.45,11873.0,71.45,71.47,71.43,71.45,11873.0
2024-12-09 14:40:00,71.44,71.44,71.38,71.4,13034.0,71.44,71.44,71.38,71.4,13034.0
2024-12-09 14:45:00,71.38,71.4,71.36,71.37,6969.0,71.38,71.4,71.36,71.37,6969.0
2024-12-09 14:50:00,71.36,71.36,71.31,71.31,7828.0,71.36,71.36,71.31,71.31,7828.0
2024-12-09 14:55:00,71.31,71.4,71.31,71.4,2756.0,71.31,71.4,71.31,71.4,2756.0
2024-12-09 15:00:00,71.39,71.39,71.27,71.3,18145.0,71.39,71.39,71.27,71.3,18145.0
2024-12-09 15:05:00,71.3,71.34,71.3,71.33,8494.0,71.3,71.34,71.3,71.33,8494.0
2024-12-09 15:10:00,71.32,71.34,71.29,71.29,4327.0,71.32,71.34,71.29,71.29,4327.0
2024-12-09 15:15:00,71.3,71.3,71.24,71.24,5565.0,71.3,71.3,71.24,71.24,5565.0
2024-12-09 15:20:00,71.25,71.25,71.22,71.23,7554.0,71.25,71.25,71.22,71.23,7554.0
2024-12-09 15:25:00,71.24,71.26,71.23,71.23,28587.0,71.24,71.26,71.23,71.23,28587.0
2024-12-09 15:30:00,71.24,71.24,71.22,71.23,23061.0,71.24,71.24,71.22,71.23,23061.0
2024-12-09 15:35:00,71.22,71.25,71.2,71.23,8230.0,71.22,71.25,71.2,71.23,8230.0
2024-12-09 15:40:00,71.24,71.25,71.22,71.23,11242.0,71.24,71.25,71.22,71.23,11242.0
2024-12-09 15:45:00,71.23,71.24,71.2,71.23,13199.0,71.23,71.24,71.2,71.23,13199.0
2024-12-09 15:50:00,71.22,71.23,71.2,71.21,12168.0,71.22,71.23,71.2,71.21,12168.0
2024-12-09 15:55:00,71.21,71.21,71.19,71.2,41020.0,71.21,71.21,71.19,71.2,41020.0
2024-12-10 09:30:00,71.54,71.55,71.41,71.48,19157.0,71.54,71.55,71.41,71.48,19157.0
2024-12-10 09:35:00,71.48,71.48,71.32,71.33,16289.0,71.48,71.48,71.32,71.33,16289.0
2024-12-10 09:40:00,71.33,71.57,71.33,71.44,60148.0,71.33,71.57,71.33,71.44,60148.0
2024-12-10 09:45:00,71.44,71.57,71.42,71.52,27800.0,71.44,71.57,71.42,71.52,27800.0
2024-12-10 09:50:00,71.52,71.61,71.45,71.46,60761.0,71.52,71.61,71.45,71.46,60761.0
2024-12-10 09:55:00,71.42,71.46,71.35,71.46,39705.0,71.42,71.46,71.35,71.46,39705.0
2024-12-10 10:00:00,71.47,71.48,71.39,71.42,9872.0,71.47,71.48,71.39,71.42,9872.0
2024-12-10 10:05:00,71.45,71.55,71.44,71.55,13556.0,71.45,71.55,71.44,71.55,13556.0
2024-12-10 10:10:00,71.57,71.59,71.53,71.55,11414.0,71.57,71.59,71.53,71.55,11414.0
2024-12-10 10:15:00,71.56,71.56,71.44,71.44,19007.0,71.56,71.56,71.44,71.44,19007.0
2024-12-10 10:20:00,71.44,71.5,71.42,71.46,10469.0,71.44,71.5,71.42,71.46,10469.0
2024-12-10 10:25:00,71.41,71.52,71.4,71.52,12791.0,71.41,71.52,71.4,71.52,12791.0
2024-12-10 10:30:00,71.49,71.75,71.49,71.74,27398.0,71.49,71.75,71.49,71.74,27398.0
2024-12-10 10:35:00,71.76,71.77,71.7,71.74,11500.0,71.76,71.77,71.7,71.74,11500.0
2024-12-10 10:40:00,71.73,71.85,71.73,71.84,16225.0,71.73,71.85,71.73,71.84,16225.0
2024-12-10 10:45:00,71.82,72.0,71.78,71.95,62088.0,71.82,72.0,71.78,71.95,62088.0
2024-12-10 10:50:00,71.96,71.99,71.89,71.92,7623.0,71.96,71.99,71.89,71.92,7623.0
2024-12-10 10:55:00,71.93,71.97,71.92,71.95,10958.0,71.93,71.97,71.92,71.95,10958.0
2024-12-10 11:00:00,71.96,72.0,71.83,71.97,23578.0,71.96,72.0,71.83,71.97,23578.0
2024-12-10 11:05:00,71.97,72.07,71.97,72.05,29090.0,71.97,72.07,71.97,72.05,29090.0
2024-12-10 11:10:00,72.05,72.1,72.03,72.09,29375.0,72.05,72.1,72.03,72.09,29375.0
2024-12-10 11:15:00,72.09,72.1,71.97,72.03,48458.0,72.09,72.1,71.97,72.03,48458.0
2024-12-10 11:20:00,72.04,72.05,71.88,71.91,34174.0,72.04,72.05,71.88,71.91,34174.0
2024-12-10 11:25:00,71.91,71.98,71.89,71.93,31921.0,71.91,71.98,71.89,71.93,31921.0
2024-12-10 11:30:00,71.95,72.08,71.92,72.07,15075.0,71.95,72.08,71.92,72.07,15075.0
2024-12-10 11:35:00,72.06,72.07,71.97,72.03,22532.0,72.06,72.07,71.97,72.03,22532.0
2024-12-10 11:40:00,72.04,72.09,72.03,72.07,11385.0,72.04,72.09,72.03,72.07,11385.0
2024-12-10 11:45:00,72.07,72.13,72.05,72.12,46920.0,72.07,72.13,72.05,72.12,46920.0
2024-12-10 11:50:00,72.13,72.13,72.02,72.03,26149.0,72.13,72.13,72.02,72.03,26149.0
2024-12-10 11:55:00,72.01,72.07,72.01,72.07,15589.0,72.01,72.07,72.01,72.07,15589.0
2024-12-10 12:00:00,72.07,72.07,71.95,72.02,20819.0,72.07,72.07,71.95,72.02,20819.0
2024-12-10 12:05:00,72.02,72.02,71.96,71.97,12021.0,72.02,72.02,71.96,71.97,12021.0
2024-12-10 12:10:00,71.96,72.03,71.94,72.02,26166.0,71.96,72.03,71.94,72.02,26166.0
2024-12-10 12:15:00,72.03,72.04,71.97,72.0,13646.0,72.03,72.04,71.97,72.0,13646.0
2024-12-10 12:20:00,72.0,72.03,71.95,71.95,8067.0,72.0,72.03,71.95,71.95,8067.0
2024-12-10 12:25:00,71.94,71.95,71.88,71.89,25744.0,71.94,71.95,71.88,71.89,25744.0
2024-12-10 12:30:00,71.87,71.92,71.87,71.92,8568.0,71.87,71.92,71.87,71.92,8568.0
2024-12-10 12:35:00,71.93,71.96,71.9,71.93,22798.0,71.93,71.96,71.9,71.93,22798.0
2024-12-10 12:40:00,71.94,71.94,71.88,71.89,4054.0,71.94,71.94,71.88,71.89,4054.0
2024-12-10 12:45:00,71.89,71.93,71.88,71.93,19669.0,71.89,71.93,71.88,71.93,19669.0
2024-12-10 12:50:00,71.93,71.97,71.89,71.97,7071.0,71.93,71.97,71.89,71.97,7071.0
2024-12-10 12:55:00,71.98,72.01,71.95,71.97,17994.0,71.98,72.01,71.95,71.97,17994.0
2024-12-10 13:00:00,71.96,71.97,71.87,71.89,11747.0,71.96,71.97,71.87,71.89,11747.0
2024-12-10 13:05:00,71.88,71.89,71.84,71.85,7298.0,71.88,71.89,71.84,71.85,7298.0
2024-12-10 13:10:00,71.85,71.87,71.82,71.83,15739.0,71.85,71.87,71.82,71.83,15739.0
2024-12-10 13:15:00,71.84,71.84,71.73,71.81,11527.0,71.84,71.84,71.73,71.81,11527.0
2024-12-10 13:20:00,71.79,71.85,71.78,71.84,7403.0,71.79,71.85,71.78,71.84,7403.0
2024-12-10 13:25:00,71.84,71.84,71.79,71.79,13261.0,71.84,71.84,71.79,71.79,13261.0
2024-12-10 13:30:00,71.78,71.84,71.76,71.77,21818.0,71.78,71.84,71.76,71.77,21818.0
2024-12-10 13:35:00,71.76,71.83,71.76,71.79,7130.0,71.76,71.83,71.76,71.79,7130.0
2024-12-10 13:40:00,71.78,71.83,71.76,71.78,5707.0,71.78,71.83,71.76,71.78,5707.0
2024-12-10 13:45:00,71.78,71.78,71.73,71.75,7611.0,71.78,71.78,71.73,71.75,7611.0
2024-12-10 13:50:00,71.75,71.77,71.74,71.75,5323.0,71.75,71.77,71.74,71.75,5323.0
2024-12-10 13:55:00,71.77,71.81,71.77,71.78,8670.0,71.77,71.81,71.77,71.78,8670.0
2024-12-10 14:00:00,71.79,71.87,71.79,71.83,12844.0,71.79,71.87,71.79,71.83,12844.0
2024-12-10 14:05:00,71.84,71.85,71.75,71.8,16411.0,71.84,71.85,71.75,71.8,16411.0
2024-12-10 14:10:00,71.78,71.79,71.72,71.76,3145.0,71.78,71.79,71.72,71.76,3145.0
2024-12-10 14:15:00,71.76,71.78,71.73,71.77,4037.0,71.76,71.78,71.73,71.77,4037.0
2024-12-10 14:20:00,71.79,71.94,71.79,71.92,23954.0,71.79,71.94,71.79,71.92,23954.0
2024-12-10 14:25:00,71.9,71.9,71.63,71.64,70248.0,71.9,71.9,71.63,71.64,70248.0
2024-12-10 14:30:00,71.63,71.66,71.62,71.62,8955.0,71.63,71.66,71.62,71.62,8955.0
2024-12-10 14:35:00,71.62,71.63,71.58,71.58,2335.0,71.62,71.63,71.58,71.58,2335.0
2024-12-10 14:40:00,71.54,71.54,71.42,71.46,7327.0,71.54,71.54,71.42,71.46,7327.0
2024-12-10 14:45:00,71.45,71.45,71.37,71.38,5674.0,71.45,71.45,71.37,71.38,5674.0
2024-12-10 14:50:00,71.38,71.38,71.35,71.38,4909.0,71.38,71.38,71.35,71.38,4909.0
2024-12-10 14:55:00,71.38,71.45,71.38,71.45,21523.0,71.38,71.45,71.38,71.45,21523.0
2024-12-10 15:00:00,71.46,71.53,71.46,71.46,20094.0,71.46,71.53,71.46,71.46,20094.0
2024-12-10 15:05:00,71.45,71.51,71.44,71.47,14338.0,71.45,71.51,71.44,71.47,14338.0
2024-12-10 15:10:00,71.47,71.47,71.4,71.42,8676.0,71.47,71.47,71.4,71.42,8676.0
2024-12-10 15:15:00,71.43,71.45,71.41,71.42,6866.0,71.43,71.45,71.41,71.42,6866.0
2024-12-10 15:20:00,71.42,71.44,71.4,71.44,5200.0,71.42,71.44,71.4,71.44,5200.0
2024-12-10 15:25:00,71.44,71.46,71.43,71.43,7075.0,71.44,71.46,71.43,71.43,7075.0
2024-12-10 15:30:00,71.42,71.47,71.39,71.45,11522.0,71.42,71.47,71.39,71.45,11522.0
2024-12-10 15:35:00,71.46,71.48,71.45,71.48,4868.0,71.46,71.48,71.45,71.48,4868.0
2024-12-10 15:40:00,71.47,71.51,71.46,71.47,9092.0,71.47,71.51,71.46,71.47,9092.0
2024-12-10 15:45:00,71.46,71.48,71.43,71.44,8359.0,71.46,71.48,71.43,71.44,8359.0
2024-12-10 15:50:00,71.44,71.45,71.38,71.38,89232.0,71.44,71.45,71.38,71.38,89232.0
2024-12-10 15:55:00,71.39,71.41,71.36,71.4,232703.0,71.39,71.41,71.36,71.4,232703.0
2024-12-11 09:30:00,72.58,72.58,72.45,72.52,45484.0,72.58,72.58,72.45,72.52,45484.0
2024-12-11 09:35:00,72.53,72.55,72.33,72.33,16466.0,72.53,72.55,72.33,72.33,16466.0
2024-12-11 09:40:00,72.3,72.44,72.25,72.4,30291.0,72.3,72.44,72.25,72.4,30291.0
2024-12-11 09:45:00,72.41,72.45,72.39,72.45,9135.0,72.41,72.45,72.39,72.45,9135.0
2024-12-11 09:50:00,72.43,72.49,72.37,72.49,22542.0,72.43,72.49,72.37,72.49,22542.0
2024-12-11 09:55:00,72.49,72.57,72.45,72.56,20068.0,72.49,72.57,72.45,72.56,20068.0
2024-12-11 10:00:00,72.56,72.62,72.47,72.58,21203.0,72.56,72.62,72.47,72.58,21203.0
2024-12-11 10:05:00,72.58,72.63,72.54,72.55,25491.0,72.58,72.63,72.54,72.55,25491.0
2024-12-11 10:10:00,72.54,72.71,72.5,72.71,15750.0,72.54,72.71,72.5,72.71,15750.0
2024-12-11 10:15:00,72.71,72.74,72.68,72.69,29530.0,72.71,72.74,72.68,72.69,29530.0
2024-12-11 10:20:00,72.7,72.71,72.55,72.56,23642.0,72.7,72.71,72.55,72.56,23642.0
2024-12-11 10:25:00,72.57,72.58,72.52,72.55,11819.0,72.57,72.58,72.52,72.55,11819.0
2024-12-11 10:30:00,72.55,72.64,72.39,72.55,60064.0,72.55,72.64,72.39,72.55,60064.0
2024-12-11 10:35:00,72.55,72.59,72.39,72.45,28242.0,72.55,72.59,72.39,72.45,28242.0
2024-12-11 10:40:00,72.44,72.44,72.15,72.2,65164.0,72.44,72.44,72.15,72.2,65164.0
2024-12-11 10:45:00,72.23,72.33,72.19,72.33,60354.0,72.23,72.33,72.19,72.33,60354.0
2024-12-11 10:50:00,72.34,72.48,72.34,72.47,21892.0,72.34,72.48,72.34,72.47,21892.0
2024-12-11 10:55:00,72.46,72.58,72.41,72.55,19559.0,72.46,72.58,72.41,72.55,19559.0
2024-12-11 11:00:00,72.57,72.64,72.51,72.56,31730.0,72.57,72.64,72.51,72.56,31730.0
2024-12-11 11:05:00,72.57,72.57,72.51,72.53,27195.0,72.57,72.57,72.51,72.53,27195.0
2024-12-11 11:10:00,72.53,72.76,72.52,72.73,28891.0,72.53,72.76,72.52,72.73,28891.0
2024-12-11 11:15:00,72.75,72.79,72.7,72.73,22356.0,72.75,72.79,72.7,72.73,22356.0
2024-12-11 11:20:00,72.73,72.77,72.7,72.72,21218.0,72.73,72.77,72.7,72.72,21218.0
2024-12-11 11:25:00,72.75,72.78,72.7,72.72,21671.0,72.75,72.78,72.7,72.72,21671.0
2024-12-11 11:30:00,72.73,72.73,72.62,72.7,16807.0,72.73,72.73,72.62,72.7,16807.0
2024-12-11 11:35:00,72.71,72.8,72.65,72.78,32044.0,72.71,72.8,72.65,72.78,32044.0
2024-12-11 11:40:00,72.77,73.01,72.75,72.92,70455.0,72.77,73.01,72.75,72.92,70455.0
2024-12-11 11:45:00,72.92,73.13,72.92,73.08,39674.0,72.92,73.13,72.92,73.08,39674.0
2024-12-11 11:50:00,73.09,73.1,72.99,73.02,21258.0,73.09,73.1,72.99,73.02,21258.0
2024-12-11 11:55:00,73.01,73.04,72.92,72.99,12403.0,73.01,73.04,72.92,72.99,12403.0
2024-12-11 12:00:00,72.99,73.04,72.99,73.02,13464.0,72.99,73.04,72.99,73.02,13464.0
2024-12-11 12:05:00,73.03,73.06,72.96,72.98,12108.0,73.03,73.06,72.96,72.98,12108.0
2024-12-11 12:10:00,73.0,73.02,72.95,72.97,7327.0,73.0,73.02,72.95,72.97,7327.0
2024-12-11 12:15:00,72.99,73.03,72.97,73.02,12513.0,72.99,73.03,72.97,73.02,12513.0
2024-12-11 12:20:00,73.01,73.03,72.97,73.02,27226.0,73.01,73.03,72.97,73.02,27226.0
2024-12-11 12:25:00,73.03,73.05,72.96,73.02,14110.0,73.03,73.05,72.96,73.02,14110.0
2024-12-11 12:30:00,73.03,73.04,72.97,73.02,10694.0,73.03,73.04,72.97,73.02,10694.0
2024-12-11 12:35:00,73.02,73.1,73.01,73.09,11192.0,73.02,73.1,73.01,73.09,11192.0
2024-12-11 12:40:00,73.09,73.13,73.07,73.07,10350.0,73.09,73.13,73.07,73.07,10350.0
2024-12-11 12:45:00,73.08,73.12,73.07,73.11,12239.0,73.08,73.12,73.07,73.11,12239.0
2024-12-11 12:50:00,73.12,73.12,73.04,73.07,14459.0,73.12,73.12,73.04,73.07,14459.0
2024-12-11 12:55:00,73.08,73.11,73.06,73.06,9275.0,73.08,73.11,73.06,73.06,9275.0
2024-12-11 13:00:00,73.06,73.06,73.01,73.03,5202.0,73.06,73.06,73.01,73.03,5202.0
2024-12-11 13:05:00,73.02,73.04,72.94,72.94,22180.0,73.02,73.04,72.94,72.94,22180.0
2024-12-11 13:10:00,72.93,72.93,72.9,72.91,3579.0,72.93,72.93,72.9,72.91,3579.0
2024-12-11 13:15:00,72.91,72.96,72.89,72.96,13382.0,72.91,72.96,72.89,72.96,13382.0
2024-12-11 13:20:00,72.97,72.97,72.92,72.92,15130.0,72.97,72.97,72.92,72.92,15130.0
2024-12-11 13:25:00,72.92,73.06,72.92,73.06,10013.0,72.92,73.06,72.92,73.06,10013.0
2024-12-11 13:30:00,73.07,73.15,73.06,73.14,13410.0,73.07,73.15,73.06,73.14,13410.0
2024-12-11 13:35:00,73.14,73.16,73.12,73.15,9497.0,73.14,73.16,73.12,73.15,9497.0
2024-12-11 13:40:00,73.18,73.23,73.16,73.2,9246.0,73.18,73.23,73.16,73.2,9246.0
2024-12-11 13:45:00,73.2,73.29,73.2,73.28,5826.0,73.2,73.29,73.2,73.28,5826.0
2024-12-11 13:50:00,73.27,73.3,73.24,73.25,11441.0,73.27,73.3,73.24,73.25,11441.0
2024-12-11 13:55:00,73.25,73.26,73.19,73.2,8464.0,73.25,73.26,73.19,73.2,8464.0
2024-12-11 14:00:00,73.22,73.25,73.2,73.23,18036.0,73.22,73.25,73.2,73.23,18036.0
2024-12-11 14:05:00,73.23,73.32,73.22,73.29,67478.0,73.23,73.32,73.22,73.29,67478.0
2024-12-11 14:10:00,73.3,73.31,73.23,73.28,19687.0,73.3,73.31,73.23,73.28,19687.0
2024-12-11 14:15:00,73.28,73.33,73.27,73.33,11539.0,73.28,73.33,73.27,73.33,11539.0
2024-12-11 14:20:00,73.34,73.52,73.34,73.44,41413.0,73.34,73.52,73.34,73.44,41413.0
2024-12-11 14:25:00,73.43,73.49,73.32,73.39,15729.0,73.43,73.49,73.32,73.39,15729.0
2024-12-11 14:30:00,73.39,73.51,73.39,73.48,11648.0,73.39,73.51,73.39,73.48,11648.0
2024-12-11 14:35:00,73.49,73.52,73.46,73.46,7766.0,73.49,73.52,73.46,73.46,7766.0
2024-12-11 14:40:00,73.47,73.49,73.43,73.48,3987.0,73.47,73.49,73.43,73.48,3987.0
2024-12-11 14:45:00,73.48,73.49,73.44,73.45,11057.0,73.48,73.49,73.44,73.45,11057.0
2024-12-11 14:50:00,73.46,73.48,73.44,73.46,20954.0,73.46,73.48,73.44,73.46,20954.0
2024-12-11 14:55:00,73.48,73.54,73.47,73.52,17196.0,73.48,73.54,73.47,73.52,17196.0
2024-12-11 15:00:00,73.52,73.52,73.48,73.48,10877.0,73.52,73.52,73.48,73.48,10877.0
2024-12-11 15:05:00,73.48,73.56,73.48,73.55,9676.0,73.48,73.56,73.48,73.55,9676.0
2024-12-11 15:10:00,73.55,73.58,73.52,73.58,25898.0,73.55,73.58,73.52,73.58,25898.0
2024-12-11 15:15:00,73.58,73.58,73.52,73.57,16892.0,73.58,73.58,73.52,73.57,16892.0
2024-12-11 15:20:00,73.56,73.59,73.56,73.57,15328.0,73.56,73.59,73.56,73.57,15328.0
2024-12-11 15:25:00,73.57,73.58,73.46,73.47,13940.0,73.57,73.58,73.46,73.47,13940.0
2024-12-11 15:30:00,73.47,73.48,73.44,73.45,13918.0,73.47,73.48,73.44,73.45,13918.0
2024-12-11 15:35:00,73.44,73.46,73.43,73.45,12482.0,73.44,73.46,73.43,73.45,12482.0
2024-12-11 15:40:00,73.43,73.43,73.38,73.38,8206.0,73.43,73.43,73.38,73.38,8206.0
2024-12-11 15:45:00,73.38,73.41,73.37,73.39,23485.0,73.38,73.41,73.37,73.39,23485.0
2024-12-11 15:50:00,73.39,73.4,73.37,73.39,21722.0,73.39,73.4,73.37,73.39,21722.0
2024-12-11 15:55:00,73.39,73.4,73.35,73.36,288770.0,73.39,73.4,73.35,73.36,288770.0
2024-12-12 09:30:00,72.9,72.93,72.78,72.8,25431.0,72.9,72.93,72.78,72.8,25431.0
2024-12-12 09:35:00,72.82,72.91,72.78,72.79,16463.0,72.82,72.91,72.78,72.79,16463.0
2024-12-12 09:40:00,72.81,72.85,72.76,72.83,8205.0,72.81,72.85,72.76,72.83,8205.0
2024-12-12 09:45:00,72.82,72.95,72.81,72.83,17061.0,72.82,72.95,72.81,72.83,17061.0
2024-12-12 09:50:00,72.84,72.92,72.79,72.8,19180.0,72.84,72.92,72.79,72.8,19180.0
2024-12-12 09:55:00,72.76,72.79,72.65,72.66,20083.0,72.76,72.79,72.65,72.66,20083.0
2024-12-12 10:00:00,72.69,72.72,72.63,72.68,19658.0,72.69,72.72,72.63,72.68,19658.0
2024-12-12 10:05:00,72.65,72.65,72.28,72.42,51589.0,72.65,72.65,72.28,72.42,51589.0
2024-12-12 10:10:00,72.37,72.5,72.33,72.38,18310.0,72.37,72.5,72.33,72.38,18310.0
2024-12-12 10:15:00,72.38,72.39,72.3,72.32,23895.0,72.38,72.39,72.3,72.32,23895.0
2024-12-12 10:20:00,72.34,72.5,72.34,72.42,43345.0,72.34,72.5,72.34,72.42,43345.0
2024-12-12 10:25:00,72.4,72.5,72.37,72.48,17060.0,72.4,72.5,72.37,72.48,17060.0
2024-12-12 10:30:00,72.49,72.55,72.39,72.42,4366.0,72.49,72.55,72.39,72.42,4366.0
2024-12-12 10:35:00,72.39,72.54,72.31,72.31,45187.0,72.39,72.54,72.31,72.31,45187.0
2024-12-12 10:40:00,72.34,72.39,72.32,72.34,18251.0,72.34,72.39,72.32,72.34,18251.0
2024-12-12 10:45:00,72.3,72.47,72.29,72.41,27377.0,72.3,72.47,72.29,72.41,27377.0
2024-12-12 10:50:00,72.4,72.45,72.32,72.41,19363.0,72.4,72.45,72.32,72.41,19363.0
2024-12-12 10:55:00,72.4,72.41,72.34,72.34,36041.0,72.4,72.41,72.34,72.34,36041.0
2024-12-12 11:00:00,72.36,72.42,72.29,72.31,26164.0,72.36,72.42,72.29,72.31,26164.0
2024-12-12 11:05:00,72.32,72.38,72.2,72.24,24729.0,72.32,72.38,72.2,72.24,24729.0
2024-12-12 11:10:00,72.21,72.28,72.19,72.26,49054.0,72.21,72.28,72.19,72.26,49054.0
2024-12-12 11:15:00,72.28,72.44,72.22,72.44,25240.0,72.28,72.44,72.22,72.44,25240.0
2024-12-12 11:20:00,72.4,72.46,72.4,72.42,5575.0,72.4,72.46,72.4,72.42,5575.0
2024-12-12 11:25:00,72.42,72.45,72.28,72.32,20888.0,72.42,72.45,72.28,72.32,20888.0
2024-12-12 11:30:00,72.27,72.33,72.23,72.33,23596.0,72.27,72.33,72.23,72.33,23596.0
2024-12-12 11:35:00,72.34,72.53,72.34,72.53,19586.0,72.34,72.53,72.34,72.53,19586.0
2024-12-12 11:40:00,72.5,72.6,72.5,72.6,21079.0,72.5,72.6,72.5,72.6,21079.0
2024-12-12 11:45:00,72.63,72.66,72.49,72.52,13287.0,72.63,72.66,72.49,72.52,13287.0
2024-12-12 11:50:00,72.52,72.63,72.5,72.6,10847.0,72.52,72.63,72.5,72.6,10847.0
2024-12-12 11:55:00,72.62,72.8,72.62,72.79,23806.0,72.62,72.8,72.62,72.79,23806.0
2024-12-12 12:00:00,72.8,73.14,72.8,73.11,19026.0,72.8,73.14,72.8,73.11,19026.0
2024-12-12 12:05:00,73.13,73.28,73.05,73.24,18220.0,73.13,73.28,73.05,73.24,18220.0
2024-12-12 12:10:00,73.25,73.39,73.22,73.38,23296.0,73.25,73.39,73.22,73.38,23296.0
2024-12-12 12:15:00,73.38,73.58,73.38,73.51,23511.0,73.38,73.58,73.38,73.51,23511.0
2024-12-12 12:20:00,73.49,73.55,73.22,73.23,60666.0,73.49,73.55,73.22,73.23,60666.0
2024-12-12 12:25:00,73.24,73.38,73.2,73.36,24548.0,73.24,73.38,73.2,73.36,24548.0
2024-12-12 12:30:00,73.37,73.46,73.37,73.39,13563.0,73.37,73.46,73.37,73.39,13563.0
2024-12-12 12:35:00,73.35,73.46,73.35,73.43,3378.0,73.35,73.46,73.35,73.43,3378.0
2024-12-12 12:40:00,73.45,73.45,73.37,73.4,2791.0,73.45,73.45,73.37,73.4,2791.0
2024-12-12 12:45:00,73.41,73.44,73.39,73.41,13962.0,73.41,73.44,73.39,73.41,13962.0
2024-12-12 12:50:00,73.42,73.48,73.27,73.33,22043.0,73.42,73.48,73.27,73.33,22043.0
2024-12-12 12:55:00,73.33,73.4,73.29,73.4,10045.0,73.33,73.4,73.29,73.4,10045.0
2024-12-12 13:00:00,73.41,73.54,73.39,73.53,21308.0,73.41,73.54,73.39,73.53,21308.0
2024-12-12 13:05:00,73.53,73.56,73.47,73.56,3540.0,73.53,73.56,73.47,73.56,3540.0
2024-12-12 13:10:00,73.57,73.57,73.53,73.57,8551.0,73.57,73.57,73.53,73.57,8551.0
2024-12-12 13:15:00,73.54,73.57,73.45,73.47,12565.0,73.54,73.57,73.45,73.47,12565.0
2024-12-12 13:20:00,73.46,73.46,73.38,73.38,9941.0,73.46,73.46,73.38,73.38,9941.0
2024-12-12 13:25:00,73.4,73.51,73.4,73.51,6698.0,73.4,73.51,73.4,73.51,6698.0
2024-12-12 13:30:00,73.52,73.53,73.45,73.46,1784.0,73.52,73.53,73.45,73.46,1784.0
2024-12-12 13:35:00,73.45,73.45,73.31,73.31,5798.0,73.45,73.45,73.31,73.31,5798.0
2024-12-12 13:40:00,73.3,73.34,73.27,73.34,5861.0,73.3,73.34,73.27,73.34,5861.0
2024-12-12 13:45:00,73.28,73.33,73.25,73.25,17846.0,73.28,73.33,73.25,73.25,17846.0
2024-12-12 13:50:00,73.23,73.25,73.19,73.19,6900.0,73.23,73.25,73.19,73.19,6900.0
2024-12-12 13:55:00,73.21,73.26,73.18,73.21,13898.0,73.21,73.26,73.18,73.21,13898.0
2024-12-12 14:00:00,73.23,73.28,73.2,73.26,9411.0,73.23,73.28,73.2,73.26,9411.0
2024-12-12 14:05:00,73.28,73.28,73.22,73.27,6426.0,73.28,73.28,73.22,73.27,6426.0
2024-12-12 14:10:00,73.29,73.3,73.07,73.07,23111.0,73.29,73.3,73.07,73.07,23111.0
2024-12-12 14:15:00,73.09,73.16,73.09,73.14,7942.0,73.09,73.16,73.09,73.14,7942.0
2024-12-12 14:20:00,73.15,73.19,73.11,73.17,28526.0,73.15,73.19,73.11,73.17,28526.0
2024-12-12 14:25:00,73.16,73.22,73.08,73.11,19430.0,73.16,73.22,73.08,73.11,19430.0
2024-12-12 14:30:00,73.11,73.28,73.07,73.24,16898.0,73.11,73.28,73.07,73.24,16898.0
2024-12-12 14:35:00,73.23,73.24,73.2,73.23,2886.0,73.23,73.24,73.2,73.23,2886.0
2024-12-12 14:40:00,73.24,73.25,73.21,73.25,3118.0,73.24,73.25,73.21,73.25,3118.0
2024-12-12 14:45:00,73.25,73.28,73.23,73.28,13886.0,73.25,73.28,73.23,73.28,13886.0
2024-12-12 14:50:00,73.28,73.35,73.28,73.33,20655.0,73.28,73.35,73.28,73.33,20655.0
2024-12-12 14:55:00,73.34,73.36,73.27,73.28,18772.0,73.34,73.36,73.27,73.28,18772.0
2024-12-12 15:00:00,73.28,73.29,73.26,73.28,16497.0,73.28,73.29,73.26,73.28,16497.0
2024-12-12 15:05:00,73.29,73.3,73.26,73.28,17381.0,73.29,73.3,73.26,73.28,17381.0
2024-12-12 15:10:00,73.29,73.3,73.27,73.28,7935.0,73.29,73.3,73.27,73.28,7935.0
2024-12-12 15:15:00,73.28,73.35,73.28,73.34,13055.0,73.28,73.35,73.28,73.34,13055.0
2024-12-12 15:20:00,73.34,73.36,73.33,73.36,14304.0,73.34,73.36,73.33,73.36,14304.0
2024-12-12 15:25:00,73.36,73.36,73.33,73.34,19093.0,73.36,73.36,73.33,73.34,19093.0
2024-12-12 15:30:00,73.34,73.34,73.29,73.31,16765.0,73.34,73.34,73.29,73.31,16765.0
2024-12-12 15:35:00,73.32,73.34,73.31,73.33,14513.0,73.32,73.34,73.31,73.33,14513.0
2024-12-12 15:40:00,73.33,73.33,73.26,73.32,35221.0,73.33,73.33,73.26,73.32,35221.0
2024-12-12 15:45:00,73.32,73.34,73.25,73.26,16266.0,73.32,73.34,73.25,73.26,16266.0
2024-12-12 15:50:00,73.27,73.28,73.18,73.18,114734.0,73.27,73.28,73.18,73.18,114734.0
2024-12-12 15:55:00,73.18,73.23,73.18,73.23,324398.0,73.18,73.23,73.18,73.23,324398.0
2024-12-13 09:30:00,73.62,73.83,73.56,73.7,32373.0,73.62,73.83,73.56,73.7,32373.0
2024-12-13 09:35:00,73.71,73.75,73.54,73.75,47054.0,73.71,73.75,73.54,73.75,47054.0
2024-12-13 09:40:00,73.74,73.8,73.71,73.79,11337.0,73.74,73.8,73.71,73.79,11337.0
2024-12-13 09:45:00,73.78,73.93,73.76,73.78,32884.0,73.78,73.93,73.76,73.78,32884.0
2024-12-13 09:50:00,73.79,73.95,73.76,73.88,128456.0,73.79,73.95,73.76,73.88,128456.0
2024-12-13 09:55:00,73.88,73.88,73.75,73.77,23404.0,73.88,73.88,73.75,73.77,23404.0
2024-12-13 10:00:00,73.78,73.79,73.65,73.72,30809.0,73.78,73.79,73.65,73.72,30809.0
2024-12-13 10:05:00,73.71,73.76,73.68,73.75,25534.0,73.71,73.76,73.68,73.75,25534.0
2024-12-13 10:10:00,73.76,73.81,73.73,73.75,17061.0,73.76,73.81,73.73,73.75,17061.0
2024-12-13 10:15:00,73.75,73.83,73.72,73.72,17917.0,73.75,73.83,73.72,73.72,17917.0
2024-12-13 10:20:00,73.72,73.79,73.7,73.77,10219.0,73.72,73.79,73.7,73.77,10219.0
2024-12-13 10:25:00,73.74,73.76,73.57,73.61,24913.0,73.74,73.76,73.57,73.61,24913.0
2024-12-13 10:30:00,73.62,73.77,73.58,73.75,17021.0,73.62,73.77,73.58,73.75,17021.0
2024-12-13 10:35:00,73.75,73.9,73.75,73.86,19858.0,73.75,73.9,73.75,73.86,19858.0
2024-12-13 10:40:00,73.88,73.99,73.88,73.89,21149.0,73.88,73.99,73.88,73.89,21149.0
2024-12-13 10:45:00,73.89,73.96,73.89,73.89,13614.0,73.89,73.96,73.89,73.89,13614.0
2024-12-13 10:50:00,73.88,73.95,73.81,73.94,12280.0,73.88,73.95,73.81,73.94,12280.0
2024-12-13 10:55:00,73.93,74.0,73.9,73.92,13408.0,73.93,74.0,73.9,73.92,13408.0
2024-12-13 11:00:00,73.94,73.96,73.87,73.91,12616.0,73.94,73.96,73.87,73.91,12616.0
2024-12-13 11:05:00,73.91,73.98,73.86,73.89,11141.0,73.91,73.98,73.86,73.89,11141.0
2024-12-13 11:10:00,73.9,73.9,73.79,73.82,12612.0,73.9,73.9,73.79,73.82,12612.0
2024-12-13 11:15:00,73.83,73.87,73.8,73.85,12135.0,73.83,73.87,73.8,73.85,12135.0
2024-12-13 11:20:00,73.87,73.91,73.8,73.82,18989.0,73.87,73.91,73.8,73.82,18989.0
2024-12-13 11:25:00,73.8,74.0,73.79,73.97,24864.0,73.8,74.0,73.79,73.97,24864.0
2024-12-13 11:30:00,73.98,74.04,73.91,74.02,15851.0,73.98,74.04,73.91,74.02,15851.0
2024-12-13 11:35:00,74.03,74.11,73.97,74.08,22104.0,74.03,74.11,73.97,74.08,22104.0
2024-12-13 11:40:00,74.09,74.09,74.05,74.08,23388.0,74.09,74.09,74.05,74.08,23388.0
2024-12-13 11:45:00,74.07,74.12,74.04,74.05,20037.0,74.07,74.12,74.04,74.05,20037.0
2024-12-13 11:50:00,74.06,74.15,74.06,74.13,15845.0,74.06,74.15,74.06,74.13,15845.0
2024-12-13 11:55:00,74.15,74.24,74.15,74.2,32118.0,74.15,74.24,74.15,74.2,32118.0
2024-12-13 12:00:00,74.2,74.31,74.17,74.29,26699.0,74.2,74.31,74.17,74.29,26699.0
2024-12-13 12:05:00,74.28,74.28,74.2,74.22,20427.0,74.28,74.28,74.2,74.22,20427.0
2024-12-13 12:10:00,74.22,74.33,74.22,74.29,27109.0,74.22,74.33,74.22,74.29,27109.0
2024-12-13 12:15:00,74.3,74.3,74.16,74.23,19739.0,74.3,74.3,74.16,74.23,19739.0
2024-12-13 12:20:00,74.22,74.25,74.19,74.22,9630.0,74.22,74.25,74.19,74.22,9630.0
2024-12-13 12:25:00,74.22,74.32,74.21,74.32,9632.0,74.22,74.32,74.21,74.32,9632.0
2024-12-13 12:30:00,74.3,74.37,74.3,74.37,14155.0,74.3,74.37,74.3,74.37,14155.0
2024-12-13 12:35:00,74.36,74.36,74.3,74.31,10676.0,74.36,74.36,74.3,74.31,10676.0
2024-12-13 12:40:00,74.31,74.36,74.31,74.36,12131.0,74.31,74.36,74.31,74.36,12131.0
2024-12-13 12:45:00,74.34,74.34,74.3,74.34,14642.0,74.34,74.34,74.3,74.34,14642.0
2024-12-13 12:50:00,74.31,74.32,74.25,74.3,20738.0,74.31,74.32,74.25,74.3,20738.0
2024-12-13 12:55:00,74.26,74.26,74.22,74.26,11520.0,74.26,74.26,74.22,74.26,11520.0
2024-12-13 13:00:00,74.25,74.28,74.22,74.28,10989.0,74.25,74.28,74.22,74.28,10989.0
2024-12-13 13:05:00,74.28,74.29,74.26,74.29,37560.0,74.28,74.29,74.26,74.29,37560.0
2024-12-13 13:10:00,74.3,74.33,74.26,74.31,13762.0,74.3,74.33,74.26,74.31,13762.0
2024-12-13 13:15:00,74.32,74.36,74.3,74.36,10300.0,74.32,74.36,74.3,74.36,10300.0
2024-12-13 13:20:00,74.37,74.38,74.33,74.37,10828.0,74.37,74.38,74.33,74.37,10828.0
2024-12-13 13:25:00,74.36,74.47,74.36,74.47,26637.0,74.36,74.47,74.36,74.47,26637.0
2024-12-13 13:30:00,74.47,74.47,74.34,74.35,24675.0,74.47,74.47,74.34,74.35,24675.0
2024-12-13 13:35:00,74.37,74.4,74.35,74.39,33130.0,74.37,74.4,74.35,74.39,33130.0
2024-12-13 13:40:00,74.37,74.42,74.34,74.38,23299.0,74.37,74.42,74.34,74.38,23299.0
2024-12-13 13:45:00,74.36,74.39,74.35,74.36,4600.0,74.36,74.39,74.35,74.36,4600.0
2024-12-13 13:50:00,74.35,74.42,74.34,74.42,12103.0,74.35,74.42,74.34,74.42,12103.0
2024-12-13 13:55:00,74.43,74.44,74.32,74.34,6445.0,74.43,74.44,74.32,74.34,6445.0
2024-12-13 14:00:00,74.33,74.35,74.29,74.35,19128.0,74.33,74.35,74.29,74.35,19128.0
2024-12-13 14:05:00,74.34,74.37,74.31,74.37,15417.0,74.34,74.37,74.31,74.37,15417.0
2024-12-13 14:10:00,74.36,74.42,74.36,74.38,11778.0,74.36,74.42,74.36,74.38,11778.0
2024-12-13 14:15:00,74.38,74.42,74.33,74.39,29509.0,74.38,74.42,74.33,74.39,29509.0
2024-12-13 14:20:00,74.39,74.44,74.39,74.44,28103.0,74.39,74.44,74.39,74.44,28103.0
2024-12-13 14:25:00,74.44,74.46,74.36,74.38,16603.0,74.44,74.46,74.36,74.38,16603.0
2024-12-13 14:30:00,74.38,74.5,74.37,74.48,27186.0,74.38,74.5,74.37,74.48,27186.0
2024-12-13 14:35:00,74.47,74.48,74.42,74.42,11441.0,74.47,74.48,74.42,74.42,11441.0
2024-12-13 14:40:00,74.43,74.44,74.39,74.4,14651.0,74.43,74.44,74.39,74.4,14651.0
2024-12-13 14:45:00,74.4,74.42,74.39,74.39,7142.0,74.4,74.42,74.39,74.39,7142.0
2024-12-13 14:50:00,74.39,74.4,74.33,74.33,3250.0,74.39,74.4,74.33,74.33,3250.0
2024-12-13 14:55:00,74.32,74.33,74.3,74.33,3648.0,74.32,74.33,74.3,74.33,3648.0
2024-12-13 15:00:00,74.34,74.34,74.26,74.32,21383.0,74.34,74.34,74.26,74.32,21383.0
2024-12-13 15:05:00,74.31,74.34,74.31,74.31,7375.0,74.31,74.34,74.31,74.31,7375.0
2024-12-13 15:10:00,74.32,74.32,74.22,74.26,8022.0,74.32,74.32,74.22,74.26,8022.0
2024-12-13 15:15:00,74.26,74.29,74.26,74.29,6872.0,74.26,74.29,74.26,74.29,6872.0
2024-12-13 15:20:00,74.3,74.32,74.29,74.32,10647.0,74.3,74.32,74.29,74.32,10647.0
2024-12-13 15:25:00,74.33,74.33,74.3,74.33,15741.0,74.33,74.33,74.3,74.33,15741.0
2024-12-13 15:30:00,74.32,74.33,74.28,74.29,12098.0,74.32,74.33,74.28,74.29,12098.0
2024-12-13 15:35:00,74.29,74.33,74.26,74.32,12432.0,74.29,74.33,74.26,74.32,12432.0
2024-12-13 15:40:00,74.31,74.33,74.3,74.33,7111.0,74.31,74.33,74.3,74.33,7111.0
2024-12-13 15:45:00,74.32,74.32,74.27,74.27,25560.0,74.32,74.32,74.27,74.27,25560.0
2024-12-13 15:50:00,74.28,74.28,74.22,74.23,101364.0,74.28,74.28,74.22,74.23,101364.0
2024-12-13 15:55:00,74.23,74.25,74.19,74.22,327256.0,74.23,74.25,74.19,74.22,327256.0
2024-12-16 09:30:00,74.15,74.19,74.03,74.19,37214.0,74.15,74.19,74.03,74.19,37214.0
2024-12-16 09:35:00,74.16,74.21,74.06,74.08,31797.0,74.16,74.21,74.06,74.08,31797.0
2024-12-16 09:40:00,74.08,74.2,74.07,74.07,52450.0,74.08,74.2,74.07,74.07,52450.0
2024-12-16 09:45:00,74.05,74.08,74.02,74.06,4213.0,74.05,74.08,74.02,74.06,4213.0
2024-12-16 09:50:00,74.04,74.05,73.92,74.02,17391.0,74.04,74.05,73.92,74.02,17391.0
2024-12-16 09:55:00,74.01,74.01,73.92,73.95,9923.0,74.01,74.01,73.92,73.95,9923.0
2024-12-16 10:00:00,73.97,74.01,73.85,73.99,25039.0,73.97,74.01,73.85,73.99,25039.0
2024-12-16 10:05:00,73.99,74.03,73.97,74.02,7113.0,73.99,74.03,73.97,74.02,7113.0
2024-12-16 10:10:00,74.06,74.2,74.05,74.15,10960.0,74.06,74.2,74.05,74.15,10960.0
2024-12-16 10:15:00,74.12,74.22,74.12,74.15,6950.0,74.12,74.22,74.12,74.15,6950.0
2024-12-16 10:20:00,74.17,74.22,74.09,74.22,17201.0,74.17,74.22,74.09,74.22,17201.0
2024-12-16 10:25:00,74.23,74.27,74.17,74.25,9111.0,74.23,74.27,74.17,74.25,9111.0
2024-12-16 10:30:00,74.28,74.3,74.19,74.26,4865.0,74.28,74.3,74.19,74.26,4865.0
2024-12-16 10:35:00,74.25,74.27,74.07,74.1,11813.0,74.25,74.27,74.07,74.1,11813.0
2024-12-16 10:40:00,74.09,74.14,74.04,74.12,12658.0,74.09,74.14,74.04,74.12,12658.0
2024-12-16 10:45:00,74.16,74.2,74.1,74.19,15276.0,74.16,74.2,74.1,74.19,15276.0
2024-12-16 10:50:00,74.18,74.19,74.01,74.01,20349.0,74.18,74.19,74.01,74.01,20349.0
2024-12-16 10:55:00,74.01,74.08,73.99,74.04,27448.0,74.01,74.08,73.99,74.04,27448.0
2024-12-16 11:00:00,74.06,74.08,74.0,74.04,19474.0,74.06,74.08,74.0,74.04,19474.0
2024-12-16 11:05:00,74.03,74.04,73.93,73.98,32727.0,74.03,74.04,73.93,73.98,32727.0
2024-12-16 11:10:00,73.97,74.03,73.9,73.9,11141.0,73.97,74.03,73.9,73.9,11141.0
2024-12-16 11:15:00,73.91,73.92,73.83,73.86,15635.0,73.91,73.92,73.83,73.86,15635.0
2024-12-16 11:20:00,73.83,73.85,73.78,73.78,6393.0,73.83,73.85,73.78,73.78,6393.0
2024-12-16 11:25:00,73.77,73.78,73.64,73.65,17154.0,73.77,73.78,73.64,73.65,17154.0
2024-12-16 11:30:00,73.66,73.8,73.61,73.77,20377.0,73.66,73.8,73.61,73.77,20377.0
2024-12-16 11:35:00,73.8,73.8,73.64,73.64,19144.0,73.8,73.8,73.64,73.64,19144.0
2024-12-16 11:40:00,73.65,73.71,73.62,73.66,6491.0,73.65,73.71,73.62,73.66,6491.0
2024-12-16 11:45:00,73.67,73.74,73.67,73.7,23307.0,73.67,73.74,73.67,73.7,23307.0
2024-12-16 11:50:00,73.69,73.8,73.64,73.77,12398.0,73.69,73.8,73.64,73.77,12398.0
2024-12-16 11:55:00,73.72,73.72,73.65,73.7,10434.0,73.72,73.72,73.65,73.7,10434.0
2024-12-16 12:00:00,73.68,73.69,73.65,73.68,7537.0,73.68,73.69,73.65,73.68,7537.0
2024-12-16 12:05:00,73.66,73.72,73.64,73.65,7311.0,73.66,73.72,73.64,73.65,7311.0
2024-12-16 12:10:00,73.66,73.79,73.66,73.79,6828.0,73.66,73.79,73.66,73.79,6828.0
2024-12-16 12:15:00,73.8,73.92,73.8,73.84,17162.0,73.8,73.92,73.8,73.84,17162.0
2024-12-16 12:20:00,73.85,74.02,73.85,73.99,16730.0,73.85,74.02,73.85,73.99,16730.0
2024-12-16 12:25:00,73.97,74.03,73.97,74.0,37687.0,73.97,74.03,73.97,74.0,37687.0
2024-12-16 12:30:00,74.0,74.13,74.0,74.13,15381.0,74.0,74.13,74.0,74.13,15381.0
2024-12-16 12:35:00,74.14,74.14,74.09,74.11,6626.0,74.14,74.14,74.09,74.11,6626.0
2024-12-16 12:40:00,74.12,74.14,74.02,74.06,8452.0,74.12,74.14,74.02,74.06,8452.0
2024-12-16 12:45:00,74.06,74.09,74.04,74.06,4840.0,74.06,74.09,74.04,74.06,4840.0
2024-12-16 12:50:00,74.06,74.09,74.03,74.07,16201.0,74.06,74.09,74.03,74.07,16201.0
2024-12-16 12:55:00,74.07,74.08,74.05,74.08,14685.0,74.07,74.08,74.05,74.08,14685.0
2024-12-16 13:00:00,74.07,74.1,74.01,74.03,16386.0,74.07,74.1,74.01,74.03,16386.0
2024-12-16 13:05:00,74.03,74.03,73.95,74.01,8475.0,74.03,74.03,73.95,74.01,8475.0
2024-12-16 13:10:00,74.03,74.13,74.03,74.13,12853.0,74.03,74.13,74.03,74.13,12853.0
2024-12-16 13:15:00,74.15,74.17,74.14,74.17,7000.0,74.15,74.17,74.14,74.17,7000.0
2024-12-16 13:20:00,74.17,74.18,74.1,74.11,3418.0,74.17,74.18,74.1,74.11,3418.0
2024-12-16 13:25:00,74.1,74.1,73.91,73.92,11887.0,74.1,74.1,73.91,73.92,11887.0
2024-12-16 13:30:00,73.9,73.92,73.85,73.87,12189.0,73.9,73.92,73.85,73.87,12189.0
2024-12-16 13:35:00,73.86,73.88,73.78,73.85,25823.0,73.86,73.88,73.78,73.85,25823.0
2024-12-16 13:40:00,73.85,73.9,73.85,73.87,12274.0,73.85,73.9,73.85,73.87,12274.0
2024-12-16 13:45:00,73.86,73.88,73.8,73.81,11852.0,73.86,73.88,73.8,73.81,11852.0
2024-12-16 13:50:00,73.81,73.83,73.75,73.75,12861.0,73.81,73.83,73.75,73.75,12861.0
2024-12-16 13:55:00,73.78,73.82,73.77,73.82,5578.0,73.78,73.82,73.77,73.82,5578.0
2024-12-16 14:00:00,73.81,73.83,73.78,73.8,10614.0,73.81,73.83,73.78,73.8,10614.0
2024-12-16 14:05:00,73.79,73.8,73.72,73.78,11012.0,73.79,73.8,73.72,73.78,11012.0
2024-12-16 14:10:00,73.77,73.81,73.74,73.81,9985.0,73.77,73.81,73.74,73.81,9985.0
2024-12-16 14:15:00,73.8,73.86,73.77,73.78,12157.0,73.8,73.86,73.77,73.78,12157.0
2024-12-16 14:20:00,73.82,73.9,73.82,73.88,7232.0,73.82,73.9,73.82,73.88,7232.0
2024-12-16 14:25:00,73.88,73.91,73.7,73.9,32393.0,73.88,73.91,73.7,73.9,32393.0
2024-12-16 14:30:00,73.91,73.96,73.78,73.78,23730.0,73.91,73.96,73.78,73.78,23730.0
2024-12-16 14:35:00,73.78,73.84,73.78,73.82,6769.0,73.78,73.84,73.78,73.82,6769.0
2024-12-16 14:40:00,73.8,73.84,73.79,73.82,8333.0,73.8,73.84,73.79,73.82,8333.0
2024-12-16 14:45:00,73.79,73.79,73.76,73.78,11788.0,73.79,73.79,73.76,73.78,11788.0
2024-12-16 14:50:00,73.78,73.8,73.76,73.76,6835.0,73.78,73.8,73.76,73.76,6835.0
2024-12-16 14:55:00,73.75,73.75,73.71,73.72,2547.0,73.75,73.75,73.71,73.72,2547.0
2024-12-16 15:00:00,73.73,73.73,73.64,73.66,13335.0,73.73,73.73,73.64,73.66,13335.0
2024-12-16 15:05:00,73.67,73.73,73.66,73.7,5922.0,73.67,73.73,73.66,73.7,5922.0
2024-12-16 15:10:00,73.68,73.7,73.68,73.69,13391.0,73.68,73.7,73.68,73.69,13391.0
2024-12-16 15:15:00,73.68,73.73,73.67,73.72,16563.0,73.68,73.73,73.67,73.72,16563.0
2024-12-16 15:20:00,73.71,73.72,73.67,73.67,6065.0,73.71,73.72,73.67,73.67,6065.0
2024-12-16 15:25:00,73.68,73.71,73.68,73.7,22022.0,73.68,73.71,73.68,73.7,22022.0
2024-12-16 15:30:00,73.7,73.74,73.69,73.7,36032.0,73.7,73.74,73.69,73.7,36032.0
2024-12-16 15:35:00,73.69,73.7,73.68,73.7,25328.0,73.69,73.7,73.68,73.7,25328.0
2024-12-16 15:40:00,73.69,73.74,73.69,73.71,43492.0,73.69,73.74,73.69,73.71,43492.0
2024-12-16 15:45:00,73.7,73.73,73.7,73.73,26278.0,73.7,73.73,73.7,73.73,26278.0
2024-12-16 15:50:00,73.73,73.76,73.71,73.74,103436.0,73.73,73.76,73.71,73.74,103436.0
2024-12-16 15:55:00,73.73,73.75,73.69,73.71,170912.0,73.73,73.75,73.69,73.71,170912.0
2024-12-17 09:30:00,72.96,72.96,72.75,72.75,43355.0,72.96,72.96,72.75,72.75,43355.0
2024-12-17 09:35:00,72.74,72.82,72.64,72.7,67089.0,72.74,72.82,72.64,72.7,67089.0
2024-12-17 09:40:00,72.67,72.74,72.61,72.74,121879.0,72.67,72.74,72.61,72.74,121879.0
2024-12-17 09:45:00,72.74,72.93,72.7,72.79,151041.0,72.74,72.93,72.7,72.79,151041.0
2024-12-17 09:50:00,72.79,72.88,72.73,72.75,33862.0,72.79,72.88,72.73,72.75,33862.0
2024-12-17 09:55:00,72.76,72.86,72.69,72.74,38449.0,72.76,72.86,72.69,72.74,38449.0
2024-12-17 10:00:00,72.73,72.75,72.62,72.68,59678.0,72.73,72.75,72.62,72.68,59678.0
2024-12-17 10:05:00,72.68,72.82,72.68,72.75,24877.0,72.68,72.82,72.68,72.75,24877.0
2024-12-17 10:10:00,72.76,72.78,72.65,72.66,13271.0,72.76,72.78,72.65,72.66,13271.0
2024-12-17 10:15:00,72.66,72.76,72.62,72.7,22819.0,72.66,72.76,72.62,72.7,22819.0
2024-12-17 10:20:00,72.7,72.71,72.5,72.56,27923.0,72.7,72.71,72.5,72.56,27923.0
2024-12-17 10:25:00,72.56,72.64,72.47,72.55,36224.0,72.56,72.64,72.47,72.55,36224.0
2024-12-17 10:30:00,72.56,72.66,72.54,72.56,27245.0,72.56,72.66,72.54,72.56,27245.0
2024-12-17 10:35:00,72.55,72.61,72.47,72.48,21332.0,72.55,72.61,72.47,72.48,21332.0
2024-12-17 10:40:00,72.48,72.5,72.4,72.42,11361.0,72.48,72.5,72.4,72.42,11361.0
2024-12-17 10:45:00,72.41,72.45,72.31,72.43,52123.0,72.41,72.45,72.31,72.43,52123.0
2024-12-17 10:50:00,72.42,72.42,72.36,72.36,38565.0,72.42,72.42,72.36,72.36,38565.0
2024-12-17 10:55:00,72.34,72.4,72.33,72.36,46188.0,72.34,72.4,72.33,72.36,46188.0
2024-12-17 11:00:00,72.35,72.49,72.34,72.44,25403.0,72.35,72.49,72.34,72.44,25403.0
2024-12-17 11:05:00,72.44,72.54,72.43,72.53,21192.0,72.44,72.54,72.43,72.53,21192.0
2024-12-17 11:10:00,72.54,72.59,72.5,72.59,24551.0,72.54,72.59,72.5,72.59,24551.0
2024-12-17 11:15:00,72.58,72.72,72.55,72.63,24622.0,72.58,72.72,72.55,72.63,24622.0
2024-12-17 11:20:00,72.63,72.73,72.62,72.67,16215.0,72.63,72.73,72.62,72.67,16215.0
2024-12-17 11:25:00,72.69,72.69,72.52,72.54,12770.0,72.69,72.69,72.52,72.54,12770.0
2024-12-17 11:30:00,72.53,72.72,72.51,72.71,13032.0,72.53,72.72,72.51,72.71,13032.0
2024-12-17 11:35:00,72.65,72.72,72.59,72.69,38660.0,72.65,72.72,72.59,72.69,38660.0
2024-12-17 11:40:00,72.69,72.72,72.63,72.72,3252.0,72.69,72.72,72.63,72.72,3252.0
2024-12-17 11:45:00,72.74,72.76,72.68,72.69,4426.0,72.74,72.76,72.68,72.69,4426.0
2024-12-17 11:50:00,72.69,72.69,72.57,72.63,18260.0,72.69,72.69,72.57,72.63,18260.0
2024-12-17 11:55:00,72.65,72.73,72.64,72.72,5594.0,72.65,72.73,72.64,72.72,5594.0
2024-12-17 12:00:00,72.72,72.77,72.65,72.66,27693.0,72.72,72.77,72.65,72.66,27693.0
2024-12-17 12:05:00,72.66,72.76,72.66,72.75,12210.0,72.66,72.76,72.66,72.75,12210.0
2024-12-17 12:10:00,72.74,72.74,72.64,72.7,33191.0,72.74,72.74,72.64,72.7,33191.0
2024-12-17 12:15:00,72.69,72.8,72.68,72.77,10649.0,72.69,72.8,72.68,72.77,10649.0
2024-12-17 12:20:00,72.77,72.87,72.76,72.82,25234.0,72.77,72.87,72.76,72.82,25234.0
2024-12-17 12:25:00,72.81,72.86,72.78,72.81,5159.0,72.81,72.86,72.78,72.81,5159.0
2024-12-17 12:30:00,72.82,72.88,72.82,72.88,2501.0,72.82,72.88,72.82,72.88,2501.0
2024-12-17 12:35:00,72.87,72.91,72.8,72.89,12592.0,72.87,72.91,72.8,72.89,12592.0
2024-12-17 12:40:00,72.91,72.92,72.85,72.86,6012.0,72.91,72.92,72.85,72.86,6012.0
2024-12-17 12:45:00,72.87,73.04,72.87,73.01,14994.0,72.87,73.04,72.87,73.01,14994.0
2024-12-17 12:50:00,73.01,73.03,72.98,72.99,15245.0,73.01,73.03,72.98,72.99,15245.0
2024-12-17 12:55:00,72.98,73.02,72.95,73.02,15527.0,72.98,73.02,72.95,73.02,15527.0
2024-12-17 13:00:00,73.02,73.05,73.01,73.03,9385.0,73.02,73.05,73.01,73.03,9385.0
2024-12-17 13:05:00,73.04,73.09,73.01,73.02,8783.0,73.04,73.09,73.01,73.02,8783.0
2024-12-17 13:10:00,73.02,73.02,72.96,72.97,5174.0,73.02,73.02,72.96,72.97,5174.0
2024-12-17 13:15:00,72.95,73.03,72.94,73.0,25292.0,72.95,73.03,72.94,73.0,25292.0
2024-12-17 13:20:00,73.01,73.01,72.89,72.89,6934.0,73.01,73.01,72.89,72.89,6934.0
2024-12-17 13:25:00,72.9,72.91,72.88,72.88,3286.0,72.9,72.91,72.88,72.88,3286.0
2024-12-17 13:30:00,72.88,72.97,72.88,72.96,1900.0,72.88,72.97,72.88,72.96,1900.0
2024-12-17 13:35:00,72.95,73.0,72.95,72.99,7191.0,72.95,73.0,72.95,72.99,7191.0
2024-12-17 13:40:00,72.98,73.04,72.98,73.01,4775.0,72.98,73.04,72.98,73.01,4775.0
2024-12-17 13:45:00,73.01,73.04,72.99,73.0,1862.0,73.01,73.04,72.99,73.0,1862.0
2024-12-17 13:50:00,73.0,73.12,72.95,73.11,12939.0,73.0,73.12,72.95,73.11,12939.0
2024-12-17 13:55:00,73.11,73.25,73.11,73.22,14293.0,73.11,73.25,73.11,73.22,14293.0
2024-12-17 14:00:00,73.22,73.26,73.21,73.23,5131.0,73.22,73.26,73.21,73.23,5131.0
2024-12-17 14:05:00,73.23,73.27,73.23,73.26,2849.0,73.23,73.27,73.23,73.26,2849.0
2024-12-17 14:10:00,73.24,73.24,73.11,73.11,5693.0,73.24,73.24,73.11,73.11,5693.0
2024-12-17 14:15:00,73.1,73.14,73.09,73.1,4087.0,73.1,73.14,73.09,73.1,4087.0
2024-12-17 14:20:00,73.1,73.12,73.05,73.12,4703.0,73.1,73.12,73.05,73.12,4703.0
2024-12-17 14:25:00,73.12,73.23,73.09,73.16,11656.0,73.12,73.23,73.09,73.16,11656.0
2024-12-17 14:30:00,73.15,73.2,73.1,73.2,8242.0,73.15,73.2,73.1,73.2,8242.0
2024-12-17 14:35:00,73.2,73.24,73.18,73.23,6824.0,73.2,73.24,73.18,73.23,6824.0
2024-12-17 14:40:00,73.25,73.29,73.25,73.25,6334.0,73.25,73.29,73.25,73.25,6334.0
2024-12-17 14:45:00,73.25,73.29,73.24,73.28,7465.0,73.25,73.29,73.24,73.28,7465.0
2024-12-17 14:50:00,73.28,73.28,73.25,73.27,5831.0,73.28,73.28,73.25,73.27,5831.0
2024-12-17 14:55:00,73.26,73.28,73.26,73.27,3784.0,73.26,73.28,73.26,73.27,3784.0
2024-12-17 15:00:00,73.26,73.31,73.26,73.3,13741.0,73.26,73.31,73.26,73.3,13741.0
2024-12-17 15:05:00,73.3,73.3,73.27,73.27,7299.0,73.3,73.3,73.27,73.27,7299.0
2024-12-17 15:10:00,73.28,73.3,73.27,73.27,11426.0,73.28,73.3,73.27,73.27,11426.0
2024-12-17 15:15:00,73.27,73.29,73.27,73.28,6099.0,73.27,73.29,73.27,73.28,6099.0
2024-12-17 15:20:00,73.29,73.32,73.27,73.31,9509.0,73.29,73.32,73.27,73.31,9509.0
2024-12-17 15:25:00,73.31,73.34,73.3,73.32,19584.0,73.31,73.34,73.3,73.32,19584.0
2024-12-17 15:30:00,73.33,73.35,73.32,73.34,12465.0,73.33,73.35,73.32,73.34,12465.0
2024-12-17 15:35:00,73.34,73.34,73.3,73.31,5698.0,73.34,73.34,73.3,73.31,5698.0
2024-12-17 15:40:00,73.31,73.33,73.27,73.28,30853.0,73.31,73.33,73.27,73.28,30853.0
2024-12-17 15:45:00,73.27,73.3,73.23,73.24,41088.0,73.27,73.3,73.23,73.24,41088.0
2024-12-17 15:50:00,73.25,73.3,73.23,73.3,47426.0,73.25,73.3,73.23,73.3,47426.0
2024-12-17 15:55:00,73.29,73.31,73.27,73.3,77187.0,73.29,73.31,73.27,73.3,77187.0
2024-12-18 09:30:00,73.67,73.87,73.62,73.83,22739.0,73.67,73.87,73.62,73.83,22739.0
2024-12-18 09:35:00,73.83,74.13,73.82,73.97,26657.0,73.83,74.13,73.82,73.97,26657.0
2024-12-18 09:40:00,73.96,74.13,73.92,73.94,51578.0,73.96,74.13,73.92,73.94,51578.0
2024-12-18 09:45:00,73.93,73.99,73.93,73.99,24761.0,73.93,73.99,73.93,73.99,24761.0
2024-12-18 09:50:00,74.02,74.04,73.9,73.93,12459.0,74.02,74.04,73.9,73.93,12459.0
2024-12-18 09:55:00,73.93,73.93,73.79,73.82,9838.0,73.93,73.93,73.79,73.82,9838.0
2024-12-18 10:00:00,73.82,73.86,73.74,73.8,19212.0,73.82,73.86,73.74,73.8,19212.0
2024-12-18 10:05:00,73.81,73.93,73.79,73.92,49244.0,73.81,73.93,73.79,73.92,49244.0
2024-12-18 10:10:00,73.94,73.99,73.93,73.97,15074.0,73.94,73.99,73.93,73.97,15074.0
2024-12-18 10:15:00,73.97,74.09,73.97,74.01,11179.0,73.97,74.09,73.97,74.01,11179.0
2024-12-18 10:20:00,74.01,74.03,73.86,73.9,27561.0,74.01,74.03,73.86,73.9,27561.0
2024-12-18 10:25:00,73.92,73.94,73.85,73.87,34103.0,73.92,73.94,73.85,73.87,34103.0
2024-12-18 10:30:00,73.91,74.04,73.9,73.98,54759.0,73.91,74.04,73.9,73.98,54759.0
2024-12-18 10:35:00,73.97,74.07,73.95,73.98,31843.0,73.97,74.07,73.95,73.98,31843.0
2024-12-18 10:40:00,73.97,74.13,73.89,74.09,30185.0,73.97,74.13,73.89,74.09,30185.0
2024-12-18 10:45:00,74.11,74.19,74.07,74.1,18739.0,74.11,74.19,74.07,74.1,18739.0
2024-12-18 10:50:00,74.11,74.18,74.11,74.16,17763.0,74.11,74.18,74.11,74.16,17763.0
2024-12-18 10:55:00,74.14,74.18,74.11,74.13,24712.0,74.14,74.18,74.11,74.13,24712.0
2024-12-18 11:00:00,74.16,74.16,73.98,74.13,58774.0,74.16,74.16,73.98,74.13,58774.0
2024-12-18 11:05:00,74.11,74.21,74.11,74.17,37235.0,74.11,74.21,74.11,74.17,37235.0
2024-12-18 11:10:00,74.17,74.37,74.17,74.32,154641.0,74.17,74.37,74.17,74.32,154641.0
2024-12-18 11:15:00,74.33,74.38,74.27,74.35,47352.0,74.33,74.38,74.27,74.35,47352.0
2024-12-18 11:20:00,74.36,74.38,74.3,74.34,47212.0,74.36,74.38,74.3,74.34,47212.0
2024-12-18 11:25:00,74.34,74.36,74.15,74.3,68929.0,74.34,74.36,74.15,74.3,68929.0
2024-12-18 11:30:00,74.31,74.34,74.22,74.24,26584.0,74.31,74.34,74.22,74.24,26584.0
2024-12-18 11:35:00,74.24,74.35,74.21,74.3,25487.0,74.24,74.35,74.21,74.3,25487.0
2024-12-18 11:40:00,74.29,74.31,74.22,74.28,15170.0,74.29,74.31,74.22,74.28,15170.0
2024-12-18 11:45:00,74.25,74.28,74.17,74.17,18531.0,74.25,74.28,74.17,74.17,18531.0
2024-12-18 11:50:00,74.18,74.25,74.18,74.22,6245.0,74.18,74.25,74.18,74.22,6245.0
2024-12-18 11:55:00,74.2,74.22,74.14,74.21,12224.0,74.2,74.22,74.14,74.21,12224.0
2024-12-18 12:00:00,74.18,74.19,74.09,74.1,7259.0,74.18,74.19,74.09,74.1,7259.0
2024-12-18 12:05:00,74.08,74.12,74.05,74.12,17478.0,74.08,74.12,74.05,74.12,17478.0
2024-12-18 12:10:00,74.12,74.15,74.09,74.15,8731.0,74.12,74.15,74.09,74.15,8731.0
2024-12-18 12:15:00,74.13,74.14,74.08,74.14,12546.0,74.13,74.14,74.08,74.14,12546.0
2024-12-18 12:20:00,74.12,74.16,74.1,74.11,6030.0,74.12,74.16,74.1,74.11,6030.0
2024-12-18 12:25:00,74.09,74.09,74.04,74.06,9656.0,74.09,74.09,74.04,74.06,9656.0
2024-12-18 12:30:00,74.06,74.06,73.89,73.9,8079.0,74.06,74.06,73.89,73.9,8079.0
2024-12-18 12:35:00,73.89,73.9,73.71,73.71,13510.0,73.89,73.9,73.71,73.71,13510.0
2024-12-18 12:40:00,73.71,73.76,73.65,73.7,19738.0,73.71,73.76,73.65,73.7,19738.0
2024-12-18 12:45:00,73.69,73.78,73.69,73.76,8486.0,73.69,73.78,73.69,73.76,8486.0
2024-12-18 12:50:00,73.74,73.79,73.73,73.77,14533.0,73.74,73.79,73.73,73.77,14533.0
2024-12-18 12:55:00,73.76,73.78,73.72,73.74,9267.0,73.76,73.78,73.72,73.74,9267.0
2024-12-18 13:00:00,73.72,73.81,73.72,73.75,14459.0,73.72,73.81,73.72,73.75,14459.0
2024-12-18 13:05:00,73.74,73.93,73.74,73.93,15181.0,73.74,73.93,73.74,73.93,15181.0
2024-12-18 13:10:00,73.94,73.96,73.88,73.89,8397.0,73.94,73.96,73.88,73.89,8397.0
2024-12-18 13:15:00,73.88,73.94,73.87,73.87,8662.0,73.88,73.94,73.87,73.87,8662.0
2024-12-18 13:20:00,73.86,73.95,73.86,73.88,7429.0,73.86,73.95,73.86,73.88,7429.0
2024-12-18 13:25:00,73.88,73.98,73.88,73.97,7721.0,73.88,73.98,73.88,73.97,7721.0
2024-12-18 13:30:00,73.97,74.0,73.95,73.99,5332.0,73.97,74.0,73.95,73.99,5332.0
2024-12-18 13:35:00,74.0,74.01,73.77,73.8,12873.0,74.0,74.01,73.77,73.8,12873.0
2024-12-18 13:40:00,73.82,73.84,73.8,73.81,4626.0,73.82,73.84,73.8,73.81,4626.0
2024-12-18 13:45:00,73.8,73.8,73.72,73.72,20710.0,73.8,73.8,73.72,73.72,20710.0
2024-12-18 13:50:00,73.77,73.77,73.63,73.69,9082.0,73.77,73.77,73.63,73.69,9082.0
2024-12-18 13:55:00,73.7,73.72,73.66,73.69,15124.0,73.7,73.72,73.66,73.69,15124.0
2024-12-18 14:00:00,73.68,73.92,73.66,73.79,11226.0,73.68,73.92,73.66,73.79,11226.0
2024-12-18 14:05:00,73.8,73.82,73.68,73.7,20195.0,73.8,73.82,73.68,73.7,20195.0
2024-12-18 14:10:00,73.71,73.78,73.65,73.74,29192.0,73.71,73.78,73.65,73.74,29192.0
2024-12-18 14:15:00,73.75,73.77,73.68,73.71,19414.0,73.75,73.77,73.68,73.71,19414.0
2024-12-18 14:20:00,73.7,73.7,73.63,73.66,13405.0,73.7,73.7,73.63,73.66,13405.0
2024-12-18 14:25:00,73.68,73.74,73.53,73.54,25123.0,73.68,73.74,73.53,73.54,25123.0
2024-12-18 14:30:00,73.54,73.63,73.48,73.56,28053.0,73.54,73.63,73.48,73.56,28053.0
2024-12-18 14:35:00,73.55,73.55,73.47,73.52,7161.0,73.55,73.55,73.47,73.52,7161.0
2024-12-18 14:40:00,73.53,73.53,73.42,73.42,11404.0,73.53,73.53,73.42,73.42,11404.0
2024-12-18 14:45:00,73.43,73.46,73.38,73.41,15236.0,73.43,73.46,73.38,73.41,15236.0
2024-12-18 14:50:00,73.41,73.44,73.36,73.38,12814.0,73.41,73.44,73.36,73.38,12814.0
2024-12-18 14:55:00,73.38,73.38,73.28,73.3,16580.0,73.38,73.38,73.28,73.3,16580.0
2024-12-18 15:00:00,73.3,73.33,73.18,73.19,20538.0,73.3,73.33,73.18,73.19,20538.0
2024-12-18 15:05:00,73.18,73.25,73.18,73.21,33025.0,73.18,73.25,73.18,73.21,33025.0
2024-12-18 15:10:00,73.2,73.2,73.1,73.13,15791.0,73.2,73.2,73.1,73.13,15791.0
2024-12-18 15:15:00,73.15,73.22,73.13,73.19,17453.0,73.15,73.22,73.13,73.19,17453.0
2024-12-18 15:20:00,73.18,73.23,73.16,73.17,22721.0,73.18,73.23,73.16,73.17,22721.0
2024-12-18 15:25:00,73.17,73.17,73.09,73.12,22227.0,73.17,73.17,73.09,73.12,22227.0
2024-12-18 15:30:00,73.12,73.13,73.04,73.06,19254.0,73.12,73.13,73.04,73.06,19254.0
2024-12-18 15:35:00,73.05,73.05,72.96,72.96,29297.0,73.05,73.05,72.96,72.96,29297.0
2024-12-18 15:40:00,72.96,72.98,72.92,72.92,33487.0,72.96,72.98,72.92,72.92,33487.0
2024-12-18 15:45:00,72.93,73.0,72.91,72.98,14625.0,72.93,73.0,72.91,72.98,14625.0
2024-12-18 15:50:00,72.99,73.05,72.97,73.01,14724.0,72.99,73.05,72.97,73.01,14724.0
2024-12-18 15:55:00,73.0,73.0,72.93,72.96,88541.0,73.0,73.0,72.93,72.96,88541.0
2024-12-19 09:30:00,73.93,74.05,73.92,74.0,78347.0,73.93,74.05,73.92,74.0,78347.0
2024-12-19 09:35:00,73.97,74.11,73.9,73.9,32196.0,73.97,74.11,73.9,73.9,32196.0
2024-12-19 09:40:00,73.95,73.99,73.87,73.92,23294.0,73.95,73.99,73.87,73.92,23294.0
2024-12-19 09:45:00,73.93,73.96,73.84,73.94,19797.0,73.93,73.96,73.84,73.94,19797.0
2024-12-19 09:50:00,73.95,74.0,73.89,73.89,23513.0,73.95,74.0,73.89,73.89,23513.0
2024-12-19 09:55:00,73.89,73.91,73.81,73.9,13045.0,73.89,73.91,73.81,73.9,13045.0
2024-12-19 10:00:00,73.9,73.94,73.76,73.77,62352.0,73.9,73.94,73.76,73.77,62352.0
2024-12-19 10:05:00,73.82,73.84,73.66,73.67,143941.0,73.82,73.84,73.66,73.67,143941.0
2024-12-19 10:10:00,73.65,73.74,73.6,73.6,25063.0,73.65,73.74,73.6,73.6,25063.0
2024-12-19 10:15:00,73.59,73.64,73.42,73.61,16971.0,73.59,73.64,73.42,73.61,16971.0
2024-12-19 10:20:00,73.57,73.59,73.46,73.47,17220.0,73.57,73.59,73.46,73.47,17220.0
2024-12-19 10:25:00,73.46,73.59,73.45,73.47,20142.0,73.46,73.59,73.45,73.47,20142.0
2024-12-19 10:30:00,73.48,73.6,73.45,73.46,29455.0,73.48,73.6,73.45,73.46,29455.0
2024-12-19 10:35:00,73.44,73.45,73.35,73.35,13635.0,73.44,73.45,73.35,73.35,13635.0
2024-12-19 10:40:00,73.33,73.37,73.29,73.32,11672.0,73.33,73.37,73.29,73.32,11672.0
2024-12-19 10:45:00,73.34,73.34,73.28,73.31,16230.0,73.34,73.34,73.28,73.31,16230.0
2024-12-19 10:50:00,73.32,73.49,73.31,73.43,34237.0,73.32,73.49,73.31,73.43,34237.0
2024-12-19 10:55:00,73.44,73.44,73.18,73.2,32633.0,73.44,73.44,73.18,73.2,32633.0
2024-12-19 11:00:00,73.19,73.22,73.15,73.18,75697.0,73.19,73.22,73.15,73.18,75697.0
2024-12-19 11:05:00,73.17,73.31,73.13,73.3,28490.0,73.17,73.31,73.13,73.3,28490.0
2024-12-19 11:10:00,73.3,73.33,73.06,73.09,16895.0,73.3,73.33,73.06,73.09,16895.0
2024-12-19 11:15:00,73.09,73.15,72.87,72.94,38122.0,73.09,73.15,72.87,72.94,38122.0
2024-12-19 11:20:00,72.96,73.02,72.9,72.96,23201.0,72.96,73.02,72.9,72.96,23201.0
2024-12-19 11:25:00,72.93,73.1,72.88,72.96,16478.0,72.93,73.1,72.88,72.96,16478.0
2024-12-19 11:30:00,72.99,73.2,72.98,73.02,12068.0,72.99,73.2,72.98,73.02,12068.0
2024-12-19 11:35:00,72.98,72.98,72.85,72.95,44217.0,72.98,72.98,72.85,72.95,44217.0
2024-12-19 11:40:00,72.92,72.93,72.77,72.92,32396.0,72.92,72.93,72.77,72.92,32396.0
2024-12-19 11:45:00,72.89,72.94,72.82,72.84,11867.0,72.89,72.94,72.82,72.84,11867.0
2024-12-19 11:50:00,72.84,73.05,72.84,72.86,30593.0,72.84,73.05,72.84,72.86,30593.0
2024-12-19 11:55:00,72.86,72.89,72.79,72.85,8597.0,72.86,72.89,72.79,72.85,8597.0
2024-12-19 12:00:00,72.84,72.92,72.81,72.85,10556.0,72.84,72.92,72.81,72.85,10556.0
2024-12-19 12:05:00,72.86,72.93,72.85,72.9,6495.0,72.86,72.93,72.85,72.9,6495.0
2024-12-19 12:10:00,72.91,72.92,72.85,72.88,18652.0,72.91,72.92,72.85,72.88,18652.0
2024-12-19 12:15:00,72.87,72.95,72.84,72.85,24485.0,72.87,72.95,72.84,72.85,24485.0
2024-12-19 12:20:00,72.85,72.88,72.77,72.77,15439.0,72.85,72.88,72.77,72.77,15439.0
2024-12-19 12:25:00,72.79,72.85,72.78,72.81,9297.0,72.79,72.85,72.78,72.81,9297.0
2024-12-19 12:30:00,72.8,72.89,72.75,72.89,13923.0,72.8,72.89,72.75,72.89,13923.0
2024-12-19 12:35:00,72.9,72.96,72.84,72.85,6740.0,72.9,72.96,72.84,72.85,6740.0
2024-12-19 12:40:00,72.85,72.86,72.76,72.77,5108.0,72.85,72.86,72.76,72.77,5108.0
2024-12-19 12:45:00,72.77,72.81,72.71,72.79,18564.0,72.77,72.81,72.71,72.79,18564.0
2024-12-19 12:50:00,72.79,72.88,72.79,72.86,10799.0,72.79,72.88,72.79,72.86,10799.0
2024-12-19 12:55:00,72.89,72.92,72.87,72.88,3703.0,72.89,72.92,72.87,72.88,3703.0
2024-12-19 13:00:00,72.9,72.96,72.9,72.92,7161.0,72.9,72.96,72.9,72.92,7161.0
2024-12-19 13:05:00,72.92,72.94,72.86,72.9,8909.0,72.92,72.94,72.86,72.9,8909.0
2024-12-19 13:10:00,72.93,73.03,72.93,73.01,44388.0,72.93,73.03,72.93,73.01,44388.0
2024-12-19 13:15:00,73.01,73.01,72.91,72.95,17823.0,73.01,73.01,72.91,72.95,17823.0
2024-12-19 13:20:00,72.95,72.97,72.91,72.92,6184.0,72.95,72.97,72.91,72.92,6184.0
2024-12-19 13:25:00,72.9,72.93,72.87,72.87,5127.0,72.9,72.93,72.87,72.87,5127.0
2024-12-19 13:30:00,72.89,72.98,72.88,72.97,8188.0,72.89,72.98,72.88,72.97,8188.0
2024-12-19 13:35:00,72.97,73.01,72.95,72.96,6465.0,72.97,73.01,72.95,72.96,6465.0
2024-12-19 13:40:00,72.95,72.95,72.9,72.91,2986.0,72.95,72.95,72.9,72.91,2986.0
2024-12-19 13:45:00,72.9,72.94,72.88,72.94,9009.0,72.9,72.94,72.88,72.94,9009.0
2024-12-19 13:50:00,72.92,73.02,72.92,73.0,7992.0,72.92,73.02,72.92,73.0,7992.0
2024-12-19 13:55:00,72.98,72.98,72.93,72.93,2441.0,72.98,72.98,72.93,72.93,2441.0
2024-12-19 14:00:00,72.94,72.95,72.87,72.87,8524.0,72.94,72.95,72.87,72.87,8524.0
2024-12-19 14:05:00,72.86,72.86,72.77,72.79,23824.0,72.86,72.86,72.77,72.79,23824.0
2024-12-19 14:10:00,72.8,72.82,72.7,72.81,25255.0,72.8,72.82,72.7,72.81,25255.0
2024-12-19 14:15:00,72.8,72.81,72.74,72.78,20621.0,72.8,72.81,72.74,72.78,20621.0
2024-12-19 14:20:00,72.79,72.82,72.76,72.79,10525.0,72.79,72.82,72.76,72.79,10525.0
2024-12-19 14:25:00,72.78,72.93,72.78,72.9,27372.0,72.78,72.93,72.78,72.9,27372.0
2024-12-19 14:30:00,72.89,72.91,72.82,72.82,4036.0,72.89,72.91,72.82,72.82,4036.0
2024-12-19 14:35:00,72.81,72.85,72.79,72.84,7465.0,72.81,72.85,72.79,72.84,7465.0
2024-12-19 14:40:00,72.83,72.85,72.75,72.75,31782.0,72.83,72.85,72.75,72.75,31782.0
2024-12-19 14:45:00,72.77,72.79,72.74,72.77,4225.0,72.77,72.79,72.74,72.77,4225.0
2024-12-19 14:50:00,72.76,72.78,72.74,72.77,10163.0,72.76,72.78,72.74,72.77,10163.0
2024-12-19 14:55:00,72.76,72.77,72.72,72.72,2900.0,72.76,72.77,72.72,72.72,2900.0
2024-12-19 15:00:00,72.73,72.75,72.7,72.73,14486.0,72.73,72.75,72.7,72.73,14486.0
2024-12-19 15:05:00,72.73,72.73,72.66,72.68,7420.0,72.73,72.73,72.66,72.68,7420.0
2024-12-19 15:10:00,72.67,72.71,72.66,72.7,8255.0,72.67,72.71,72.66,72.7,8255.0
2024-12-19 15:15:00,72.72,72.77,72.71,72.75,9546.0,72.72,72.77,72.71,72.75,9546.0
2024-12-19 15:20:00,72.75,72.75,72.71,72.72,10435.0,72.75,72.75,72.71,72.72,10435.0
2024-12-19 15:25:00,72.71,72.71,72.66,72.66,17111.0,72.71,72.71,72.66,72.66,17111.0
2024-12-19 15:30:00,72.67,72.7,72.64,72.64,16455.0,72.67,72.7,72.64,72.64,16455.0
2024-12-19 15:35:00,72.65,72.66,72.61,72.66,7946.0,72.65,72.66,72.61,72.66,7946.0
2024-12-19 15:40:00,72.65,72.7,72.64,72.7,13045.0,72.65,72.7,72.64,72.7,13045.0
2024-12-19 15:45:00,72.69,72.69,72.67,72.68,31796.0,72.69,72.69,72.67,72.68,31796.0
2024-12-19 15:50:00,72.66,72.67,72.62,72.63,22153.0,72.66,72.67,72.62,72.63,22153.0
2024-12-19 15:55:00,72.63,72.65,72.61,72.62,66845.0,72.63,72.65,72.61,72.62,66845.0
2024-12-20 09:30:00,72.27,72.27,72.13,72.16,37734.0,72.27,72.27,72.13,72.16,37734.0
2024-12-20 09:35:00,72.14,72.14,72.05,72.12,30177.0,72.14,72.14,72.05,72.12,30177.0
2024-12-20 09:40:00,72.12,72.29,72.03,72.04,20082.0,72.12,72.29,72.03,72.04,20082.0
2024-12-20 09:45:00,72.03,72.03,71.95,72.03,28861.0,72.03,72.03,71.95,72.03,28861.0
2024-12-20 09:50:00,72.04,72.1,72.02,72.09,15891.0,72.04,72.1,72.02,72.09,15891.0
2024-12-20 09:55:00,72.12,72.15,72.02,72.04,9775.0,72.12,72.15,72.02,72.04,9775.0
2024-12-20 10:00:00,72.05,72.18,72.05,72.09,12067.0,72.05,72.18,72.05,72.09,12067.0
2024-12-20 10:05:00,72.1,72.27,72.09,72.24,16058.0,72.1,72.27,72.09,72.24,16058.0
2024-12-20 10:10:00,72.23,72.33,72.22,72.23,6874.0,72.23,72.33,72.22,72.23,6874.0
2024-12-20 10:15:00,72.22,72.36,72.2,72.35,14454.0,72.22,72.36,72.2,72.35,14454.0
2024-12-20 10:20:00,72.33,72.46,72.3,72.42,19508.0,72.33,72.46,72.3,72.42,19508.0
2024-12-20 10:25:00,72.42,72.51,72.4,72.48,30998.0,72.42,72.51,72.4,72.48,30998.0
2024-12-20 10:30:00,72.52,72.6,72.49,72.56,13173.0,72.52,72.6,72.49,72.56,13173.0
2024-12-20 10:35:00,72.56,72.59,72.53,72.56,7074.0,72.56,72.59,72.53,72.56,7074.0
2024-12-20 10:40:00,72.57,72.57,72.44,72.49,7079.0,72.57,72.57,72.44,72.49,7079.0
2024-12-20 10:45:00,72.51,72.51,72.4,72.4,4137.0,72.51,72.51,72.4,72.4,4137.0
2024-12-20 10:50:00,72.44,72.6,72.39,72.6,17632.0,72.44,72.6,72.39,72.6,17632.0
2024-12-20 10:55:00,72.61,72.65,72.61,72.63,3680.0,72.61,72.65,72.61,72.63,3680.0
2024-12-20 11:00:00,72.64,72.65,72.46,72.63,19427.0,72.64,72.65,72.46,72.63,19427.0
2024-12-20 11:05:00,72.61,72.83,72.59,72.78,18691.0,72.61,72.83,72.59,72.78,18691.0
2024-12-20 11:10:00,72.8,72.83,72.76,72.76,11392.0,72.8,72.83,72.76,72.76,11392.0
2024-12-20 11:15:00,72.76,72.9,72.76,72.85,19922.0,72.76,72.9,72.76,72.85,19922.0
2024-12-20 11:20:00,72.84,72.97,72.84,72.97,24448.0,72.84,72.97,72.84,72.97,24448.0
2024-12-20 11:25:00,72.97,72.98,72.84,72.86,23517.0,72.97,72.98,72.84,72.86,23517.0
2024-12-20 11:30:00,72.86,72.92,72.74,72.79,8881.0,72.86,72.92,72.74,72.79,8881.0
2024-12-20 11:35:00,72.81,72.85,72.72,72.74,5577.0,72.81,72.85,72.72,72.74,5577.0
2024-12-20 11:40:00,72.73,72.89,72.71,72.89,6901.0,72.73,72.89,72.71,72.89,6901.0
2024-12-20 11:45:00,72.9,72.92,72.88,72.89,9192.0,72.9,72.92,72.88,72.89,9192.0
2024-12-20 11:50:00,72.89,72.89,72.76,72.83,7155.0,72.89,72.89,72.76,72.83,7155.0
2024-12-20 11:55:00,72.83,72.89,72.79,72.87,5229.0,72.83,72.89,72.79,72.87,5229.0
2024-12-20 12:00:00,72.86,72.92,72.81,72.85,13671.0,72.86,72.92,72.81,72.85,13671.0
2024-12-20 12:05:00,72.86,72.92,72.82,72.92,7808.0,72.86,72.92,72.82,72.92,7808.0
2024-12-20 12:10:00,72.91,72.93,72.87,72.92,2380.0,72.91,72.93,72.87,72.92,2380.0
2024-12-20 12:15:00,72.92,72.96,72.87,72.96,18318.0,72.92,72.96,72.87,72.96,18318.0
2024-12-20 12:20:00,72.98,73.14,72.98,73.08,34353.0,72.98,73.14,72.98,73.08,34353.0
2024-12-20 12:25:00,73.09,73.13,73.07,73.1,16320.0,73.09,73.13,73.07,73.1,16320.0
2024-12-20 12:30:00,73.1,73.14,73.05,73.08,12887.0,73.1,73.14,73.05,73.08,12887.0
2024-12-20 12:35:00,73.08,73.14,73.08,73.14,12207.0,73.08,73.14,73.08,73.14,12207.0
2024-12-20 12:40:00,73.13,73.21,73.12,73.19,13514.0,73.13,73.21,73.12,73.19,13514.0
2024-12-20 12:45:00,73.18,73.18,73.12,73.14,4977.0,73.18,73.18,73.12,73.14,4977.0
2024-12-20 12:50:00,73.14,73.15,73.09,73.12,10770.0,73.14,73.15,73.09,73.12,10770.0
2024-12-20 12:55:00,73.13,73.16,73.11,73.15,4180.0,73.13,73.16,73.11,73.15,4180.0
2024-12-20 13:00:00,73.16,73.17,73.1,73.14,10932.0,73.16,73.17,73.1,73.14,10932.0
2024-12-20 13:05:00,73.13,73.18,73.13,73.18,11231.0,73.13,73.18,73.13,73.18,11231.0
2024-12-20 13:10:00,73.19,73.25,73.18,73.25,10393.0,73.19,73.25,73.18,73.25,10393.0
2024-12-20 13:15:00,73.24,73.27,73.19,73.23,18334.0,73.24,73.27,73.19,73.23,18334.0
2024-12-20 13:20:00,73.25,73.25,73.14,73.25,7030.0,73.25,73.25,73.14,73.25,7030.0
2024-12-20 13:25:00,73.24,73.25,73.22,73.24,3200.0,73.24,73.25,73.22,73.24,3200.0
2024-12-20 13:30:00,73.21,73.25,73.19,73.21,5337.0,73.21,73.25,73.19,73.21,5337.0
2024-12-20 13:35:00,73.21,73.26,73.21,73.26,4509.0,73.21,73.26,73.21,73.26,4509.0
2024-12-20 13:40:00,73.26,73.35,73.26,73.33,12199.0,73.26,73.35,73.26,73.33,12199.0
2024-12-20 13:45:00,73.33,73.4,73.33,73.39,11284.0,73.33,73.4,73.33,73.39,11284.0
2024-12-20 13:50:00,73.39,73.39,73.28,73.38,8304.0,73.39,73.39,73.28,73.38,8304.0
2024-12-20 13:55:00,73.39,73.41,73.14,73.16,19164.0,73.39,73.41,73.14,73.16,19164.0
2024-12-20 14:00:00,73.13,73.13,73.03,73.03,12230.0,73.13,73.13,73.03,73.03,12230.0
2024-12-20 14:05:00,73.0,73.03,72.96,73.03,8658.0,73.0,73.03,72.96,73.03,8658.0
2024-12-20 14:10:00,73.03,73.07,72.98,73.01,10235.0,73.03,73.07,72.98,73.01,10235.0
2024-12-20 14:15:00,73.01,73.09,72.98,73.03,31039.0,73.01,73.09,72.98,73.03,31039.0
2024-12-20 14:20:00,73.02,73.1,73.0,73.09,6429.0,73.02,73.1,73.0,73.09,6429.0
2024-12-20 14:25:00,73.08,73.15,72.94,73.01,30397.0,73.08,73.15,72.94,73.01,30397.0
2024-12-20 14:30:00,73.0,73.01,72.96,72.97,12364.0,73.0,73.01,72.96,72.97,12364.0
2024-12-20 14:35:00,72.98,73.0,72.9,72.98,13198.0,72.98,73.0,72.9,72.98,13198.0
2024-12-20 14:40:00,72.98,72.99,72.95,72.98,58114.0,72.98,72.99,72.95,72.98,58114.0
2024-12-20 14:45:00,72.97,72.98,72.93,72.98,1824.0,72.97,72.98,72.93,72.98,1824.0
2024-12-20 14:50:00,72.98,73.0,72.97,73.0,2800.0,72.98,73.0,72.97,73.0,2800.0
2024-12-20 14:55:00,73.0,73.06,73.0,73.06,2865.0,73.0,73.06,73.0,73.06,2865.0
2024-12-20 15:00:00,73.04,73.04,72.96,72.96,1000.0,73.04,73.04,72.96,72.96,1000.0
2024-12-20 15:05:00,72.98,73.02,72.98,73.0,2949.0,72.98,73.02,72.98,73.0,2949.0
2024-12-20 15:10:00,73.0,73.04,72.97,73.02,7689.0,73.0,73.04,72.97,73.02,7689.0
2024-12-20 15:15:00,73.02,73.12,73.01,73.11,6687.0,73.02,73.12,73.01,73.11,6687.0
2024-12-20 15:20:00,73.11,73.11,73.08,73.09,8771.0,73.11,73.11,73.08,73.09,8771.0
2024-12-20 15:25:00,73.09,73.16,73.08,73.15,14329.0,73.09,73.16,73.08,73.15,14329.0
2024-12-20 15:30:00,73.16,73.16,73.1,73.13,4104.0,73.16,73.16,73.1,73.13,4104.0
2024-12-20 15:35:00,73.12,73.19,73.11,73.15,10384.0,73.12,73.19,73.11,73.15,10384.0
2024-12-20 15:40:00,73.16,73.17,73.14,73.17,34880.0,73.16,73.17,73.14,73.17,34880.0
2024-12-20 15:45:00,73.16,73.16,73.13,73.15,34790.0,73.16,73.16,73.13,73.15,34790.0
2024-12-20 15:50:00,73.14,73.14,73.07,73.08,27112.0,73.14,73.14,73.07,73.08,27112.0
2024-12-20 15:55:00,73.08,73.09,73.03,73.07,138590.0,73.08,73.09,73.03,73.07,138590.0
2024-12-23 09:30:00,72.91,72.94,72.79,72.85,31627.0,72.91,72.94,72.79,72.85,31627.0
2024-12-23 09:35:00,72.88,72.97,72.83,72.83,41288.0,72.88,72.97,72.83,72.83,41288.0
2024-12-23 09:40:00,72.85,72.85,72.73,72.74,43839.0,72.85,72.85,72.73,72.74,43839.0
2024-12-23 09:45:00,72.74,72.75,72.62,72.68,26810.0,72.74,72.75,72.62,72.68,26810.0
2024-12-23 09:50:00,72.68,72.75,72.61,72.69,19750.0,72.68,72.75,72.61,72.69,19750.0
2024-12-23 09:55:00,72.7,72.75,72.58,72.59,8887.0,72.7,72.75,72.58,72.59,8887.0
2024-12-23 10:00:00,72.6,72.69,72.54,72.54,7160.0,72.6,72.69,72.54,72.54,7160.0
2024-12-23 10:05:00,72.52,72.56,72.47,72.5,8610.0,72.52,72.56,72.47,72.5,8610.0
2024-12-23 10:10:00,72.46,72.65,72.41,72.49,12924.0,72.46,72.65,72.41,72.49,12924.0
2024-12-23 10:15:00,72.46,72.56,72.46,72.53,6237.0,72.46,72.56,72.46,72.53,6237.0
2024-12-23 10:20:00,72.51,72.59,72.48,72.48,20243.0,72.51,72.59,72.48,72.48,20243.0
2024-12-23 10:25:00,72.47,72.47,72.41,72.47,6294.0,72.47,72.47,72.41,72.47,6294.0
2024-12-23 10:30:00,72.5,72.54,72.36,72.41,18213.0,72.5,72.54,72.36,72.41,18213.0
2024-12-23 10:35:00,72.42,72.44,72.34,72.36,43721.0,72.42,72.44,72.34,72.36,43721.0
2024-12-23 10:40:00,72.34,72.34,72.27,72.29,18835.0,72.34,72.34,72.27,72.29,18835.0
2024-12-23 10:45:00,72.28,72.29,72.22,72.23,28675.0,72.28,72.29,72.22,72.23,28675.0
2024-12-23 10:50:00,72.23,72.24,72.19,72.19,9540.0,72.23,72.24,72.19,72.19,9540.0
2024-12-23 10:55:00,72.19,72.23,72.18,72.21,5488.0,72.19,72.23,72.18,72.21,5488.0
2024-12-23 11:00:00,72.18,72.43,72.17,72.4,24726.0,72.18,72.43,72.17,72.4,24726.0
2024-12-23 11:05:00,72.4,72.42,72.32,72.39,22528.0,72.4,72.42,72.32,72.39,22528.0
2024-12-23 11:10:00,72.39,72.44,72.36,72.38,11411.0,72.39,72.44,72.36,72.38,11411.0
2024-12-23 11:15:00,72.41,72.44,72.33,72.33,15963.0,72.41,72.44,72.33,72.33,15963.0
2024-12-23 11:20:00,72.34,72.35,72.2,72.22,17184.0,72.34,72.35,72.2,72.22,17184.0
2024-12-23 11:25:00,72.23,72.28,72.16,72.28,19668.0,72.23,72.28,72.16,72.28,19668.0
2024-12-23 11:30:00,72.22,72.29,72.22,72.27,12294.0,72.22,72.29,72.22,72.27,12294.0
2024-12-23 11:35:00,72.27,72.34,72.25,72.25,27201.0,72.27,72.34,72.25,72.25,27201.0
2024-12-23 11:40:00,72.25,72.31,72.23,72.26,12178.0,72.25,72.31,72.23,72.26,12178.0
2024-12-23 11:45:00,72.22,72.22,72.12,72.12,17497.0,72.22,72.22,72.12,72.12,17497.0
2024-12-23 11:50:00,72.12,72.17,72.1,72.16,16721.0,72.12,72.17,72.1,72.16,16721.0
2024-12-23 11:55:00,72.17,72.19,72.15,72.18,16743.0,72.17,72.19,72.15,72.18,16743.0
2024-12-23 12:00:00,72.19,72.22,72.15,72.2,25140.0,72.19,72.22,72.15,72.2,25140.0
2024-12-23 12:05:00,72.2,72.34,72.19,72.27,21039.0,72.2,72.34,72.19,72.27,21039.0
2024-12-23 12:10:00,72.26,72.26,72.19,72.24,23809.0,72.26,72.26,72.19,72.24,23809.0
2024-12-23 12:15:00,72.22,72.25,72.21,72.25,16170.0,72.22,72.25,72.21,72.25,16170.0
2024-12-23 12:20:00,72.24,72.34,72.24,72.31,21939.0,72.24,72.34,72.24,72.31,21939.0
2024-12-23 12:25:00,72.32,72.41,72.32,72.4,21728.0,72.32,72.41,72.32,72.4,21728.0
2024-12-23 12:30:00,72.4,72.48,72.37,72.48,58002.0,72.4,72.48,72.37,72.48,58002.0
2024-12-23 12:35:00,72.47,72.48,72.42,72.45,12963.0,72.47,72.48,72.42,72.45,12963.0
2024-12-23 12:40:00,72.44,72.51,72.43,72.46,25574.0,72.44,72.51,72.43,72.46,25574.0
2024-12-23 12:45:00,72.45,72.6,72.44,72.59,17375.0,72.45,72.6,72.44,72.59,17375.0
2024-12-23 12:50:00,72.59,72.65,72.57,72.61,25846.0,72.59,72.65,72.57,72.61,25846.0
2024-12-23 12:55:00,72.61,72.63,72.58,72.61,10972.0,72.61,72.63,72.58,72.61,10972.0
2024-12-23 13:00:00,72.62,72.66,72.6,72.65,16275.0,72.62,72.66,72.6,72.65,16275.0
2024-12-23 13:05:00,72.66,72.68,72.58,72.6,21317.0,72.66,72.68,72.58,72.6,21317.0
2024-12-23 13:10:00,72.61,72.65,72.58,72.65,17916.0,72.61,72.65,72.58,72.65,17916.0
2024-12-23 13:15:00,72.66,72.68,72.59,72.59,21659.0,72.66,72.68,72.59,72.59,21659.0
2024-12-23 13:20:00,72.59,72.63,72.57,72.61,25310.0,72.59,72.63,72.57,72.61,25310.0
2024-12-23 13:25:00,72.62,72.63,72.45,72.46,31473.0,72.62,72.63,72.45,72.46,31473.0
2024-12-23 13:30:00,72.46,72.56,72.46,72.56,14093.0,72.46,72.56,72.46,72.56,14093.0
2024-12-23 13:35:00,72.56,72.72,72.56,72.71,25330.0,72.56,72.72,72.56,72.71,25330.0
2024-12-23 13:40:00,72.7,72.74,72.67,72.73,14834.0,72.7,72.74,72.67,72.73,14834.0
2024-12-23 13:45:00,72.74,72.91,72.74,72.87,30104.0,72.74,72.91,72.74,72.87,30104.0
2024-12-23 13:50:00,72.87,72.93,72.85,72.92,20624.0,72.87,72.93,72.85,72.92,20624.0
2024-12-23 13:55:00,72.92,72.98,72.89,72.96,28125.0,72.92,72.98,72.89,72.96,28125.0
2024-12-23 14:00:00,72.96,73.03,72.94,72.97,12035.0,72.96,73.03,72.94,72.97,12035.0
2024-12-23 14:05:00,72.99,72.99,72.88,72.89,5494.0,72.99,72.99,72.88,72.89,5494.0
2024-12-23 14:10:00,72.89,72.97,72.89,72.95,2388.0,72.89,72.97,72.89,72.95,2388.0
2024-12-23 14:15:00,72.94,73.02,72.94,72.98,11797.0,72.94,73.02,72.94,72.98,11797.0
2024-12-23 14:20:00,72.95,72.95,72.81,72.86,14363.0,72.95,72.95,72.81,72.86,14363.0
2024-12-23 14:25:00,72.87,72.87,72.73,72.78,31794.0,72.87,72.87,72.73,72.78,31794.0
2024-12-23 14:30:00,72.79,72.92,72.79,72.9,3120.0,72.79,72.92,72.79,72.9,3120.0
2024-12-23 14:35:00,72.9,72.92,72.87,72.92,3499.0,72.9,72.92,72.87,72.92,3499.0
2024-12-23 14:40:00,72.95,72.98,72.95,72.98,6944.0,72.95,72.98,72.95,72.98,6944.0
2024-12-23 14:45:00,72.99,73.03,72.99,73.02,8502.0,72.99,73.03,72.99,73.02,8502.0
2024-12-23 14:50:00,73.05,73.07,72.98,72.98,7499.0,73.05,73.07,72.98,72.98,7499.0
2024-12-23 14:55:00,72.97,73.01,72.95,73.0,8491.0,72.97,73.01,72.95,73.0,8491.0
2024-12-23 15:00:00,73.01,73.03,72.99,73.02,6643.0,73.01,73.03,72.99,73.02,6643.0
2024-12-23 15:05:00,73.01,73.05,72.98,72.98,4815.0,73.01,73.05,72.98,72.98,4815.0
2024-12-23 15:10:00,72.99,73.02,72.99,73.0,4790.0,72.99,73.02,72.99,73.0,4790.0
2024-12-23 15:15:00,72.99,72.99,72.9,72.9,8867.0,72.99,72.99,72.9,72.9,8867.0
2024-12-23 15:20:00,72.91,72.93,72.91,72.93,1200.0,72.91,72.93,72.91,72.93,1200.0
2024-12-23 15:25:00,72.92,72.94,72.92,72.93,2323.0,72.92,72.94,72.92,72.93,2323.0
2024-12-23 15:30:00,72.93,72.96,72.93,72.96,3548.0,72.93,72.96,72.93,72.96,3548.0
2024-12-23 15:35:00,72.96,73.0,72.95,72.98,15185.0,72.96,73.0,72.95,72.98,15185.0
2024-12-23 15:40:00,72.97,72.98,72.96,72.96,2653.0,72.97,72.98,72.96,72.96,2653.0
2024-12-23 15:45:00,72.96,73.01,72.96,72.99,5600.0,72.96,73.01,72.96,72.99,5600.0
2024-12-23 15:50:00,73.0,73.04,73.0,73.03,19571.0,73.0,73.04,73.0,73.03,19571.0
2024-12-23 15:55:00,73.03,73.06,73.02,73.04,86703.0,73.03,73.06,73.02,73.04,86703.0
2024-12-24 09:30:00,73.7,73.7,73.48,73.55,36894.0,73.7,73.7,73.48,73.55,36894.0
2024-12-24 09:35:00,73.54,73.57,73.45,73.55,18409.0,73.54,73.57,73.45,73.55,18409.0
2024-12-24 09:40:00,73.6,73.76,73.6,73.74,36137.0,73.6,73.76,73.6,73.74,36137.0
2024-12-24 09:45:00,73.72,73.72,73.61,73.66,6267.0,73.72,73.72,73.61,73.66,6267.0
2024-12-24 09:50:00,73.64,73.67,73.6,73.62,8446.0,73.64,73.67,73.6,73.62,8446.0
2024-12-24 09:55:00,73.64,73.69,73.62,73.67,11684.0,73.64,73.69,73.62,73.67,11684.0
2024-12-24 10:00:00,73.66,73.76,73.64,73.72,22346.0,73.66,73.76,73.64,73.72,22346.0
2024-12-24 10:05:00,73.72,73.82,73.72,73.78,41122.0,73.72,73.82,73.72,73.78,41122.0
2024-12-24 10:10:00,73.79,73.9,73.79,73.9,24072.0,73.79,73.9,73.79,73.9,24072.0
2024-12-24 10:15:00,73.9,73.9,73.84,73.88,19796.0,73.9,73.9,73.84,73.88,19796.0
2024-12-24 10:20:00,73.87,73.96,73.85,73.95,18438.0,73.87,73.96,73.85,73.95,18438.0
2024-12-24 10:25:00,73.95,73.97,73.91,73.95,15500.0,73.95,73.97,73.91,73.95,15500.0
2024-12-24 10:30:00,73.95,74.02,73.95,74.01,16687.0,73.95,74.02,73.95,74.01,16687.0
2024-12-24 10:35:00,74.03,74.03,73.91,73.97,27211.0,74.03,74.03,73.91,73.97,27211.0
2024-12-24 10:40:00,73.98,73.99,73.91,73.95,24914.0,73.98,73.99,73.91,73.95,24914.0
2024-12-24 10:45:00,73.94,73.94,73.89,73.92,11569.0,73.94,73.94,73.89,73.92,11569.0
2024-12-24 10:50:00,73.91,73.91,73.78,73.79,16689.0,73.91,73.91,73.78,73.79,16689.0
2024-12-24 10:55:00,73.8,73.81,73.74,73.77,9383.0,73.8,73.81,73.74,73.77,9383.0
2024-12-24 11:00:00,73.76,73.76,73.73,73.75,9955.0,73.76,73.76,73.73,73.75,9955.0
2024-12-24 11:05:00,73.74,73.81,73.72,73.8,11462.0,73.74,73.81,73.72,73.8,11462.0
2024-12-24 11:10:00,73.81,73.82,73.72,73.79,13683.0,73.81,73.82,73.72,73.79,13683.0
2024-12-24 11:15:00,73.79,73.91,73.79,73.91,20071.0,73.79,73.91,73.79,73.91,20071.0
2024-12-24 11:20:00,73.91,73.94,73.87,73.89,14035.0,73.91,73.94,73.87,73.89,14035.0
2024-12-24 11:25:00,73.9,73.93,73.86,73.92,16876.0,73.9,73.93,73.86,73.92,16876.0
2024-12-24 11:30:00,73.91,73.96,73.89,73.89,17370.0,73.91,73.96,73.89,73.89,17370.0
2024-12-24 11:35:00,73.9,73.94,73.87,73.94,18667.0,73.9,73.94,73.87,73.94,18667.0
2024-12-24 11:40:00,73.93,73.94,73.9,73.93,10431.0,73.93,73.94,73.9,73.93,10431.0
2024-12-24 11:45:00,73.93,73.99,73.9,73.95,20527.0,73.93,73.99,73.9,73.95,20527.0
2024-12-24 11:50:00,73.95,73.96,73.84,73.84,12334.0,73.95,73.96,73.84,73.84,12334.0
2024-12-24 11:55:00,73.82,73.87,73.8,73.84,15879.0,73.82,73.87,73.8,73.84,15879.0
2024-12-24 12:00:00,73.84,73.84,73.72,73.73,15453.0,73.84,73.84,73.72,73.73,15453.0
2024-12-24 12:05:00,73.73,73.77,73.7,73.77,9112.0,73.73,73.77,73.7,73.77,9112.0
2024-12-24 12:10:00,73.76,73.78,73.7,73.73,12080.0,73.76,73.78,73.7,73.73,12080.0
2024-12-24 12:15:00,73.72,73.77,73.72,73.77,8427.0,73.72,73.77,73.72,73.77,8427.0
2024-12-24 12:20:00,73.76,73.81,73.72,73.81,12369.0,73.76,73.81,73.72,73.81,12369.0
2024-12-24 12:25:00,73.81,73.81,73.73,73.74,12606.0,73.81,73.81,73.73,73.74,12606.0
2024-12-24 12:30:00,73.73,73.73,73.65,73.66,28406.0,73.73,73.73,73.65,73.66,28406.0
2024-12-24 12:35:00,73.65,73.65,73.61,73.62,14871.0,73.65,73.65,73.61,73.62,14871.0
2024-12-24 12:40:00,73.61,73.63,73.6,73.62,7452.0,73.61,73.63,73.6,73.62,7452.0
2024-12-24 12:45:00,73.62,73.64,73.58,73.62,38494.0,73.62,73.64,73.58,73.62,38494.0
2024-12-24 12:50:00,73.62,73.64,73.58,73.59,30344.0,73.62,73.64,73.58,73.59,30344.0
2024-12-24 12:55:00,73.59,73.67,73.58,73.62,42880.0,73.59,73.67,73.58,73.62,42880.0
2024-12-26 09:30:00,74.26,74.38,74.21,74.35,26654.0,74.26,74.38,74.21,74.35,26654.0
2024-12-26 09:35:00,74.32,74.35,74.22,74.22,25848.0,74.32,74.35,74.22,74.22,25848.0
2024-12-26 09:40:00,74.22,74.27,74.17,74.25,16049.0,74.22,74.27,74.17,74.25,16049.0
2024-12-26 09:45:00,74.26,74.3,74.24,74.29,9194.0,74.26,74.3,74.24,74.29,9194.0
2024-12-26 09:50:00,74.27,74.29,74.23,74.23,5579.0,74.27,74.29,74.23,74.23,5579.0
2024-12-26 09:55:00,74.24,74.24,73.97,74.01,30745.0,74.24,74.24,73.97,74.01,30745.0
2024-12-26 10:00:00,74.01,74.08,73.97,74.05,13702.0,74.01,74.08,73.97,74.05,13702.0
2024-12-26 10:05:00,74.03,74.07,73.9,73.92,21810.0,74.03,74.07,73.9,73.92,21810.0
2024-12-26 10:10:00,73.92,73.93,73.8,73.8,34994.0,73.92,73.93,73.8,73.8,34994.0
2024-12-26 10:15:00,73.78,73.89,73.7,73.74,27120.0,73.78,73.89,73.7,73.74,27120.0
2024-12-26 10:20:00,73.73,73.87,73.73,73.84,28785.0,73.73,73.87,73.73,73.84,28785.0
2024-12-26 10:25:00,73.82,73.82,73.77,73.78,17717.0,73.82,73.82,73.77,73.78,17717.0
2024-12-26 10:30:00,73.78,73.82,73.73,73.74,17771.0,73.78,73.82,73.73,73.74,17771.0
2024-12-26 10:35:00,73.74,73.76,73.67,73.7,21785.0,73.74,73.76,73.67,73.7,21785.0
2024-12-26 10:40:00,73.66,73.69,73.61,73.64,27899.0,73.66,73.69,73.61,73.64,27899.0
2024-12-26 10:45:00,73.65,73.71,73.65,73.67,9690.0,73.65,73.71,73.65,73.67,9690.0
2024-12-26 10:50:00,73.69,73.77,73.69,73.77,16767.0,73.69,73.77,73.69,73.77,16767.0
2024-12-26 10:55:00,73.76,73.81,73.74,73.8,15423.0,73.76,73.81,73.74,73.8,15423.0
2024-12-26 11:00:00,73.77,73.85,73.72,73.72,13511.0,73.77,73.85,73.72,73.72,13511.0
2024-12-26 11:05:00,73.73,73.74,73.67,73.68,10029.0,73.73,73.74,73.67,73.68,10029.0
2024-12-26 11:10:00,73.67,73.75,73.66,73.74,15020.0,73.67,73.75,73.66,73.74,15020.0
2024-12-26 11:15:00,73.75,73.78,73.74,73.76,12777.0,73.75,73.78,73.74,73.76,12777.0
2024-12-26 11:20:00,73.76,73.83,73.71,73.74,17530.0,73.76,73.83,73.71,73.74,17530.0
2024-12-26 11:25:00,73.74,73.74,73.62,73.63,19077.0,73.74,73.74,73.62,73.63,19077.0
2024-12-26 11:30:00,73.64,73.71,73.64,73.7,9418.0,73.64,73.71,73.64,73.7,9418.0
2024-12-26 11:35:00,73.69,73.73,73.68,73.69,13011.0,73.69,73.73,73.68,73.69,13011.0
2024-12-26 11:40:00,73.69,73.69,73.54,73.56,27556.0,73.69,73.69,73.54,73.56,27556.0
2024-12-26 11:45:00,73.54,73.56,73.48,73.56,32870.0,73.54,73.56,73.48,73.56,32870.0
2024-12-26 11:50:00,73.56,73.61,73.55,73.56,30710.0,73.56,73.61,73.55,73.56,30710.0
2024-12-26 11:55:00,73.55,73.63,73.53,73.62,33263.0,73.55,73.63,73.53,73.62,33263.0
2024-12-26 12:00:00,73.62,73.63,73.54,73.55,14533.0,73.62,73.63,73.54,73.55,14533.0
2024-12-26 12:05:00,73.56,73.6,73.53,73.53,40393.0,73.56,73.6,73.53,73.53,40393.0
2024-12-26 12:10:00,73.54,73.58,73.44,73.45,57566.0,73.54,73.58,73.44,73.45,57566.0
2024-12-26 12:15:00,73.43,73.48,73.41,73.43,42633.0,73.43,73.48,73.41,73.43,42633.0
2024-12-26 12:20:00,73.45,73.47,73.42,73.42,17097.0,73.45,73.47,73.42,73.42,17097.0
2024-12-26 12:25:00,73.43,73.44,73.41,73.42,8447.0,73.43,73.44,73.41,73.42,8447.0
2024-12-26 12:30:00,73.42,73.47,73.4,73.47,17393.0,73.42,73.47,73.4,73.47,17393.0
2024-12-26 12:35:00,73.47,73.47,73.43,73.46,11536.0,73.47,73.47,73.43,73.46,11536.0
2024-12-26 12:40:00,73.46,73.52,73.44,73.5,13612.0,73.46,73.52,73.44,73.5,13612.0
2024-12-26 12:45:00,73.48,73.51,73.43,73.5,17327.0,73.48,73.51,73.43,73.5,17327.0
2024-12-26 12:50:00,73.5,73.51,73.45,73.5,10301.0,73.5,73.51,73.45,73.5,10301.0
2024-12-26 12:55:00,73.49,73.49,73.46,73.48,10808.0,73.49,73.49,73.46,73.48,10808.0
2024-12-26 13:00:00,73.46,73.52,73.44,73.5,20594.0,73.46,73.52,73.44,73.5,20594.0
2024-12-26 13:05:00,73.5,73.5,73.33,73.35,27829.0,73.5,73.5,73.33,73.35,27829.0
2024-12-26 13:10:00,73.32,73.34,73.23,73.27,43618.0,73.32,73.34,73.23,73.27,43618.0
2024-12-26 13:15:00,73.26,73.32,73.25,73.31,14598.0,73.26,73.32,73.25,73.31,14598.0
2024-12-26 13:20:00,73.3,73.31,73.26,73.28,13774.0,73.3,73.31,73.26,73.28,13774.0
2024-12-26 13:25:00,73.28,73.32,73.24,73.25,10388.0,73.28,73.32,73.24,73.25,10388.0
2024-12-26 13:30:00,73.24,73.3,73.24,73.3,17984.0,73.24,73.3,73.24,73.3,17984.0
2024-12-26 13:35:00,73.31,73.52,73.29,73.49,43715.0,73.31,73.52,73.29,73.49,43715.0
2024-12-26 13:40:00,73.49,73.49,73.36,73.37,11438.0,73.49,73.49,73.36,73.37,11438.0
2024-12-26 13:45:00,73.37,73.4,73.36,73.36,8718.0,73.37,73.4,73.36,73.36,8718.0
2024-12-26 13:50:00,73.32,73.34,73.31,73.33,11859.0,73.32,73.34,73.31,73.33,11859.0
2024-12-26 13:55:00,73.34,73.37,73.32,73.34,15480.0,73.34,73.37,73.32,73.34,15480.0
2024-12-26 14:00:00,73.34,73.38,73.3,73.37,12122.0,73.34,73.38,73.3,73.37,12122.0
2024-12-26 14:05:00,73.35,73.4,73.31,73.32,13996.0,73.35,73.4,73.31,73.32,13996.0
2024-12-26 14:10:00,73.31,73.32,73.28,73.3,10276.0,73.31,73.32,73.28,73.3,10276.0
2024-12-26 14:15:00,73.3,73.31,73.13,73.15,13703.0,73.3,73.31,73.13,73.15,13703.0
2024-12-26 14:20:00,73.14,73.17,72.9,72.98,33460.0,73.14,73.17,72.9,72.98,33460.0
2024-12-26 14:25:00,73.0,73.27,72.97,73.25,27900.0,73.0,73.27,72.97,73.25,27900.0
2024-12-26 14:30:00,73.24,73.24,73.2,73.22,13301.0,73.24,73.24,73.2,73.22,13301.0
2024-12-26 14:35:00,73.21,73.21,73.16,73.16,7500.0,73.21,73.21,73.16,73.16,7500.0
2024-12-26 14:40:00,73.16,73.19,73.16,73.17,8502.0,73.16,73.19,73.16,73.17,8502.0
2024-12-26 14:45:00,73.16,73.17,73.12,73.13,9956.0,73.16,73.17,73.12,73.13,9956.0
2024-12-26 14:50:00,73.12,73.14,73.09,73.14,12066.0,73.12,73.14,73.09,73.14,12066.0
2024-12-26 14:55:00,73.15,73.15,73.12,73.15,11523.0,73.15,73.15,73.12,73.15,11523.0
2024-12-26 15:00:00,73.14,73.14,73.06,73.06,10677.0,73.14,73.14,73.06,73.06,10677.0
2024-12-26 15:05:00,73.06,73.09,73.05,73.09,3413.0,73.06,73.09,73.05,73.09,3413.0
2024-12-26 15:10:00,73.08,73.11,73.07,73.11,4238.0,73.08,73.11,73.07,73.11,4238.0
2024-12-26 15:15:00,73.12,73.12,73.09,73.09,1200.0,73.12,73.12,73.09,73.09,1200.0
2024-12-26 15:20:00,73.08,73.1,73.07,73.09,1679.0,73.08,73.1,73.07,73.09,1679.0
2024-12-26 15:25:00,73.09,73.11,73.08,73.11,10178.0,73.09,73.11,73.08,73.11,10178.0
2024-12-26 15:30:00,73.11,73.11,73.1,73.1,710.0,73.11,73.11,73.1,73.1,710.0
2024-12-26 15:35:00,73.09,73.09,73.08,73.09,4522.0,73.09,73.09,73.08,73.09,4522.0
2024-12-26 15:40:00,73.11,73.11,73.07,73.09,3989.0,73.11,73.11,73.07,73.09,3989.0
2024-12-26 15:45:00,73.09,73.09,73.06,73.07,10033.0,73.09,73.09,73.06,73.07,10033.0
2024-12-26 15:50:00,73.09,73.14,73.08,73.13,28259.0,73.09,73.14,73.08,73.13,28259.0
2024-12-26 15:55:00,73.12,73.14,73.1,73.12,76690.0,73.12,73.14,73.1,73.12,76690.0
2024-12-27 09:30:00,74.1,74.11,73.99,74.07,42059.0,74.1,74.11,73.99,74.07,42059.0
2024-12-27 09:35:00,74.08,74.21,74.05,74.17,16158.0,74.08,74.21,74.05,74.17,16158.0
2024-12-27 09:40:00,74.2,74.2,74.11,74.13,6876.0,74.2,74.2,74.11,74.13,6876.0
2024-12-27 09:45:00,74.12,74.17,74.08,74.17,9401.0,74.12,74.17,74.08,74.17,9401.0
2024-12-27 09:50:00,74.16,74.2,74.13,74.16,6734.0,74.16,74.2,74.13,74.16,6734.0
2024-12-27 09:55:00,74.14,74.15,74.03,74.03,20959.0,74.14,74.15,74.03,74.03,20959.0
2024-12-27 10:00:00,74.04,74.04,73.93,73.95,14362.0,74.04,74.04,73.93,73.95,14362.0
2024-12-27 10:05:00,73.92,73.95,73.84,73.84,9377.0,73.92,73.95,73.84,73.84,9377.0
2024-12-27 10:10:00,73.89,73.89,73.72,73.73,9390.0,73.89,73.89,73.72,73.73,9390.0
2024-12-27 10:15:00,73.73,73.86,73.69,73.86,16483.0,73.73,73.86,73.69,73.86,16483.0
2024-12-27 10:20:00,73.83,73.83,73.75,73.78,4578.0,73.83,73.83,73.75,73.78,4578.0
2024-12-27 10:25:00,73.81,73.81,73.74,73.78,6808.0,73.81,73.81,73.74,73.78,6808.0
2024-12-27 10:30:00,73.8,73.8,73.74,73.76,5116.0,73.8,73.8,73.74,73.76,5116.0
2024-12-27 10:35:00,73.76,73.77,73.7,73.72,6643.0,73.76,73.77,73.7,73.72,6643.0
2024-12-27 10:40:00,73.74,73.85,73.74,73.84,24484.0,73.74,73.85,73.74,73.84,24484.0
2024-12-27 10:45:00,73.83,73.89,73.79,73.89,11697.0,73.83,73.89,73.79,73.89,11697.0
2024-12-27 10:50:00,73.9,74.0,73.89,74.0,10509.0,73.9,74.0,73.89,74.0,10509.0
2024-12-27 10:55:00,74.0,74.0,73.89,73.9,15307.0,74.0,74.0,73.89,73.9,15307.0
2024-12-27 11:00:00,73.91,73.93,73.84,73.84,22261.0,73.91,73.93,73.84,73.84,22261.0
2024-12-27 11:05:00,73.88,73.96,73.88,73.96,14653.0,73.88,73.96,73.88,73.96,14653.0
2024-12-27 11:10:00,73.95,74.0,73.93,73.95,14763.0,73.95,74.0,73.93,73.95,14763.0
2024-12-27 11:15:00,73.96,74.03,73.92,73.93,11660.0,73.96,74.03,73.92,73.93,11660.0
2024-12-27 11:20:00,73.94,74.04,73.93,74.04,8444.0,73.94,74.04,73.93,74.04,8444.0
2024-12-27 11:25:00,74.03,74.14,74.02,74.05,45644.0,74.03,74.14,74.02,74.05,45644.0
2024-12-27 11:30:00,74.05,74.16,74.05,74.08,44778.0,74.05,74.16,74.05,74.08,44778.0
2024-12-27 11:35:00,74.08,74.15,74.08,74.13,10459.0,74.08,74.15,74.08,74.13,10459.0
2024-12-27 11:40:00,74.14,74.15,74.11,74.13,15781.0,74.14,74.15,74.11,74.13,15781.0
2024-12-27 11:45:00,74.12,74.12,74.03,74.05,11252.0,74.12,74.12,74.03,74.05,11252.0
2024-12-27 11:50:00,74.05,74.05,73.95,73.98,9283.0,74.05,74.05,73.95,73.98,9283.0
2024-12-27 11:55:00,73.98,74.0,73.93,73.95,8900.0,73.98,74.0,73.93,73.95,8900.0
2024-12-27 12:00:00,73.97,73.98,73.88,73.89,15933.0,73.97,73.98,73.88,73.89,15933.0
2024-12-27 12:05:00,73.87,73.9,73.79,73.86,8648.0,73.87,73.9,73.79,73.86,8648.0
2024-12-27 12:10:00,73.86,73.86,73.79,73.85,4275.0,73.86,73.86,73.79,73.85,4275.0
2024-12-27 12:15:00,73.83,73.88,73.78,73.86,17525.0,73.83,73.88,73.78,73.86,17525.0
2024-12-27 12:20:00,73.85,73.86,73.82,73.84,6000.0,73.85,73.86,73.82,73.84,6000.0
2024-12-27 12:25:00,73.84,73.85,73.77,73.77,3629.0,73.84,73.85,73.77,73.77,3629.0
2024-12-27 12:30:00,73.77,73.79,73.75,73.76,4510.0,73.77,73.79,73.75,73.76,4510.0
2024-12-27 12:35:00,73.77,73.8,73.74,73.8,5394.0,73.77,73.8,73.74,73.8,5394.0
2024-12-27 12:40:00,73.78,73.78,73.73,73.73,3558.0,73.78,73.78,73.73,73.73,3558.0
2024-12-27 12:45:00,73.75,73.81,73.75,73.81,2922.0,73.75,73.81,73.75,73.81,2922.0
2024-12-27 12:50:00,73.83,73.93,73.83,73.93,7367.0,73.83,73.93,73.83,73.93,7367.0
2024-12-27 12:55:00,73.95,73.99,73.91,73.91,8346.0,73.95,73.99,73.91,73.91,8346.0
2024-12-27 13:00:00,73.92,74.04,73.91,74.04,23327.0,73.92,74.04,73.91,74.04,23327.0
2024-12-27 13:05:00,74.02,74.06,73.98,74.06,11326.0,74.02,74.06,73.98,74.06,11326.0
2024-12-27 13:10:00,74.06,74.17,74.06,74.17,8951.0,74.06,74.17,74.06,74.17,8951.0
2024-12-27 13:15:00,74.16,74.26,74.14,74.26,11267.0,74.16,74.26,74.14,74.26,11267.0
2024-12-27 13:20:00,74.24,74.25,74.19,74.2,7700.0,74.24,74.25,74.19,74.2,7700.0
2024-12-27 13:25:00,74.2,74.2,74.15,74.16,15895.0,74.2,74.2,74.15,74.16,15895.0
2024-12-27 13:30:00,74.16,74.26,74.16,74.26,9816.0,74.16,74.26,74.16,74.26,9816.0
2024-12-27 13:35:00,74.26,74.3,74.24,74.24,8013.0,74.26,74.3,74.24,74.24,8013.0
2024-12-27 13:40:00,74.24,74.28,74.23,74.27,5473.0,74.24,74.28,74.23,74.27,5473.0
2024-12-27 13:45:00,74.27,74.27,74.22,74.26,1228.0,74.27,74.27,74.22,74.26,1228.0
2024-12-27 13:50:00,74.26,74.31,74.25,74.28,5587.0,74.26,74.31,74.25,74.28,5587.0
2024-12-27 13:55:00,74.28,74.29,74.25,74.29,3348.0,74.28,74.29,74.25,74.29,3348.0
2024-12-27 14:00:00,74.3,74.3,74.21,74.27,19867.0,74.3,74.3,74.21,74.27,19867.0
2024-12-27 14:05:00,74.25,74.31,74.22,74.31,8268.0,74.25,74.31,74.22,74.31,8268.0
2024-12-27 14:10:00,74.31,74.4,74.31,74.39,19955.0,74.31,74.4,74.31,74.39,19955.0
2024-12-27 14:15:00,74.37,74.37,74.29,74.32,4792.0,74.37,74.37,74.29,74.32,4792.0
2024-12-27 14:20:00,74.32,74.34,74.27,74.27,11464.0,74.32,74.34,74.27,74.27,11464.0
2024-12-27 14:25:00,74.26,74.32,74.17,74.23,22774.0,74.26,74.32,74.17,74.23,22774.0
2024-12-27 14:30:00,74.22,74.23,74.15,74.22,17392.0,74.22,74.23,74.15,74.22,17392.0
2024-12-27 14:35:00,74.2,74.2,74.13,74.13,2493.0,74.2,74.2,74.13,74.13,2493.0
2024-12-27 14:40:00,74.14,74.16,74.14,74.15,2025.0,74.14,74.16,74.14,74.15,2025.0
2024-12-27 14:45:00,74.15,74.15,74.09,74.1,5040.0,74.15,74.15,74.09,74.1,5040.0
2024-12-27 14:50:00,74.1,74.1,74.06,74.06,7690.0,74.1,74.1,74.06,74.06,7690.0
2024-12-27 14:55:00,74.07,74.09,74.07,74.08,19253.0,74.07,74.09,74.07,74.08,19253.0
2024-12-27 15:00:00,74.08,74.08,73.97,73.97,25559.0,74.08,74.08,73.97,73.97,25559.0
2024-12-27 15:05:00,73.98,73.98,73.95,73.95,16218.0,73.98,73.98,73.95,73.95,16218.0
2024-12-27 15:10:00,73.95,73.95,73.89,73.89,8796.0,73.95,73.95,73.89,73.89,8796.0
2024-12-27 15:15:00,73.89,73.9,73.85,73.86,16965.0,73.89,73.9,73.85,73.86,16965.0
2024-12-27 15:20:00,73.85,73.86,73.83,73.84,10301.0,73.85,73.86,73.83,73.84,10301.0
2024-12-27 15:25:00,73.84,73.86,73.84,73.85,11543.0,73.84,73.86,73.84,73.85,11543.0
2024-12-27 15:30:00,73.86,73.87,73.8,73.81,7068.0,73.86,73.87,73.8,73.81,7068.0
2024-12-27 15:35:00,73.81,73.84,73.79,73.84,16001.0,73.81,73.84,73.79,73.84,16001.0
2024-12-27 15:40:00,73.84,73.84,73.81,73.82,7981.0,73.84,73.84,73.81,73.82,7981.0
2024-12-27 15:45:00,73.84,73.84,73.78,73.82,18390.0,73.84,73.84,73.78,73.82,18390.0
2024-12-27 15:50:00,73.83,73.87,73.82,73.86,30129.0,73.83,73.87,73.82,73.86,30129.0
2024-12-27 15:55:00,73.86,73.87,73.81,73.86,79868.0,73.86,73.87,73.81,73.86,79868.0
2024-12-30 09:30:00,74.86,74.92,74.82,74.89,28445.0,74.86,74.92,74.82,74.89,28445.0
2024-12-30 09:35:00,74.92,74.96,74.86,74.87,26125.0,74.92,74.96,74.86,74.87,26125.0
2024-12-30 09:40:00,74.87,74.93,74.8,74.82,28732.0,74.87,74.93,74.8,74.82,28732.0
2024-12-30 09:45:00,74.83,74.87,74.8,74.85,20994.0,74.83,74.87,74.8,74.85,20994.0
2024-12-30 09:50:00,74.84,74.96,74.84,74.95,7713.0,74.84,74.96,74.84,74.95,7713.0
2024-12-30 09:55:00,74.97,75.0,74.9,74.91,13469.0,74.97,75.0,74.9,74.91,13469.0
2024-12-30 10:00:00,74.89,74.91,74.73,74.73,33128.0,74.89,74.91,74.73,74.73,33128.0
2024-12-30 10:05:00,74.76,74.81,74.67,74.78,8641.0,74.76,74.81,74.67,74.78,8641.0
2024-12-30 10:10:00,74.77,74.88,74.75,74.88,8918.0,74.77,74.88,74.75,74.88,8918.0
2024-12-30 10:15:00,74.86,74.86,74.74,74.74,29674.0,74.86,74.86,74.74,74.74,29674.0
2024-12-30 10:20:00,74.77,74.92,74.75,74.92,11926.0,74.77,74.92,74.75,74.92,11926.0
2024-12-30 10:25:00,74.91,74.91,74.86,74.91,7514.0,74.91,74.91,74.86,74.91,7514.0
2024-12-30 10:30:00,74.88,75.05,74.88,74.98,61438.0,74.88,75.05,74.88,74.98,61438.0
2024-12-30 10:35:00,74.97,75.08,74.92,75.08,18569.0,74.97,75.08,74.92,75.08,18569.0
2024-12-30 10:40:00,75.09,75.16,75.07,75.11,16344.0,75.09,75.16,75.07,75.11,16344.0
2024-12-30 10:45:00,75.12,75.12,74.89,74.92,15757.0,75.12,75.12,74.89,74.92,15757.0
2024-12-30 10:50:00,74.91,75.05,74.91,75.03,5655.0,74.91,75.05,74.91,75.03,5655.0
2024-12-30 10:55:00,75.02,75.02,74.93,74.93,10659.0,75.02,75.02,74.93,74.93,10659.0
2024-12-30 11:00:00,74.95,75.0,74.89,75.0,11057.0,74.95,75.0,74.89,75.0,11057.0
2024-12-30 11:05:00,75.0,75.11,75.0,75.09,13730.0,75.0,75.11,75.0,75.09,13730.0
2024-12-30 11:10:00,75.09,75.12,75.08,75.08,9917.0,75.09,75.12,75.08,75.08,9917.0
2024-12-30 11:15:00,75.07,75.08,75.03,75.03,3132.0,75.07,75.08,75.03,75.03,3132.0
2024-12-30 11:20:00,75.02,75.06,74.88,74.89,11150.0,75.02,75.06,74.88,74.89,11150.0
2024-12-30 11:25:00,74.83,74.83,74.63,74.64,16073.0,74.83,74.83,74.63,74.64,16073.0
2024-12-30 11:30:00,74.65,74.68,74.57,74.62,11280.0,74.65,74.68,74.57,74.62,11280.0
2024-12-30 11:35:00,74.63,74.77,74.63,74.77,9143.0,74.63,74.77,74.63,74.77,9143.0
2024-12-30 11:40:00,74.79,74.88,74.79,74.86,14753.0,74.79,74.88,74.79,74.86,14753.0
2024-12-30 11:45:00,74.86,74.9,74.83,74.9,5176.0,74.86,74.9,74.83,74.9,5176.0
2024-12-30 11:50:00,74.87,74.99,74.86,74.95,17738.0,74.87,74.99,74.86,74.95,17738.0
2024-12-30 11:55:00,74.91,74.95,74.88,74.95,8757.0,74.91,74.95,74.88,74.95,8757.0
2024-12-30 12:00:00,74.96,75.15,74.96,75.11,21495.0,74.96,75.15,74.96,75.11,21495.0
2024-12-30 12:05:00,75.11,75.25,75.07,75.24,24300.0,75.11,75.25,75.07,75.24,24300.0
2024-12-30 12:10:00,75.23,75.27,75.2,75.24,23265.0,75.23,75.27,75.2,75.24,23265.0
2024-12-30 12:15:00,75.25,75.26,75.17,75.17,9472.0,75.25,75.26,75.17,75.17,9472.0
2024-12-30 12:20:00,75.17,75.21,75.13,75.15,20269.0,75.17,75.21,75.13,75.15,20269.0
2024-12-30 12:25:00,75.18,75.22,75.14,75.2,7592.0,75.18,75.22,75.14,75.2,7592.0
2024-12-30 12:30:00,75.2,75.2,75.15,75.17,11495.0,75.2,75.2,75.15,75.17,11495.0
2024-12-30 12:35:00,75.17,75.2,75.08,75.09,7728.0,75.17,75.2,75.08,75.09,7728.0
2024-12-30 12:40:00,75.08,75.1,75.03,75.05,3822.0,75.08,75.1,75.03,75.05,3822.0
2024-12-30 12:45:00,75.03,75.05,74.97,74.97,13887.0,75.03,75.05,74.97,74.97,13887.0
2024-12-30 12:50:00,74.98,75.0,74.96,74.99,12596.0,74.98,75.0,74.96,74.99,12596.0
2024-12-30 12:55:00,74.98,75.01,74.96,75.01,2955.0,74.98,75.01,74.96,75.01,2955.0
2024-12-30 13:00:00,74.99,75.0,74.95,75.0,7067.0,74.99,75.0,74.95,75.0,7067.0
2024-12-30 13:05:00,75.0,75.03,74.95,74.95,9501.0,75.0,75.03,74.95,74.95,9501.0
2024-12-30 13:10:00,74.95,75.06,74.94,75.06,3050.0,74.95,75.06,74.94,75.06,3050.0
2024-12-30 13:15:00,75.06,75.08,74.95,74.95,25032.0,75.06,75.08,74.95,74.95,25032.0
2024-12-30 13:20:00,74.95,74.95,74.9,74.92,3730.0,74.95,74.95,74.9,74.92,3730.0
2024-12-30 13:25:00,74.9,74.96,74.9,74.93,2890.0,74.9,74.96,74.9,74.93,2890.0
2024-12-30 13:30:00,74.9,74.93,74.81,74.81,11273.0,74.9,74.93,74.81,74.81,11273.0
2024-12-30 13:35:00,74.81,74.81,74.73,74.78,2666.0,74.81,74.81,74.73,74.78,2666.0
2024-12-30 13:40:00,74.79,74.81,74.74,74.81,5570.0,74.79,74.81,74.74,74.81,5570.0
2024-12-30 13:45:00,74.79,74.82,74.76,74.77,2978.0,74.79,74.82,74.76,74.77,2978.0
2024-12-30 13:50:00,74.78,74.79,74.73,74.74,4156.0,74.78,74.79,74.73,74.74,4156.0
2024-12-30 13:55:00,74.75,74.78,74.75,74.77,3405.0,74.75,74.78,74.75,74.77,3405.0
2024-12-30 14:00:00,74.75,74.8,74.72,74.74,6100.0,74.75,74.8,74.72,74.74,6100.0
2024-12-30 14:05:00,74.73,74.74,74.61,74.62,10647.0,74.73,74.74,74.61,74.62,10647.0
2024-12-30 14:10:00,74.62,74.64,74.54,74.55,11281.0,74.62,74.64,74.54,74.55,11281.0
2024-12-30 14:15:00,74.56,74.57,74.49,74.51,9761.0,74.56,74.57,74.49,74.51,9761.0
2024-12-30 14:20:00,74.53,74.56,74.45,74.52,5786.0,74.53,74.56,74.45,74.52,5786.0
2024-12-30 14:25:00,74.55,74.75,74.54,74.72,12722.0,74.55,74.75,74.54,74.72,12722.0
2024-12-30 14:30:00,74.72,74.79,74.64,74.65,10045.0,74.72,74.79,74.64,74.65,10045.0
2024-12-30 14:35:00,74.64,74.66,74.63,74.65,2350.0,74.64,74.66,74.63,74.65,2350.0
2024-12-30 14:40:00,74.65,74.65,74.57,74.6,12174.0,74.65,74.65,74.57,74.6,12174.0
2024-12-30 14:45:00,74.58,74.65,74.57,74.65,4596.0,74.58,74.65,74.57,74.65,4596.0
2024-12-30 14:50:00,74.65,74.71,74.64,74.71,2862.0,74.65,74.71,74.64,74.71,2862.0
2024-12-30 14:55:00,74.71,74.75,74.71,74.72,12040.0,74.71,74.75,74.71,74.72,12040.0
2024-12-30 15:00:00,74.71,74.75,74.7,74.74,11670.0,74.71,74.75,74.7,74.74,11670.0
2024-12-30 15:05:00,74.74,74.81,74.73,74.8,22645.0,74.74,74.81,74.73,74.8,22645.0
2024-12-30 15:10:00,74.79,74.85,74.79,74.84,7285.0,74.79,74.85,74.79,74.84,7285.0
2024-12-30 15:15:00,74.84,74.9,74.82,74.88,20317.0,74.84,74.9,74.82,74.88,20317.0
2024-12-30 15:20:00,74.9,74.94,74.89,74.9,15592.0,74.9,74.94,74.89,74.9,15592.0
2024-12-30 15:25:00,74.91,74.98,74.91,74.95,10011.0,74.91,74.98,74.91,74.95,10011.0
2024-12-30 15:30:00,74.94,74.94,74.9,74.9,4801.0,74.94,74.94,74.9,74.9,4801.0
2024-12-30 15:35:00,74.91,74.92,74.86,74.86,13675.0,74.91,74.92,74.86,74.86,13675.0
2024-12-30 15:40:00,74.86,74.87,74.8,74.81,29321.0,74.86,74.87,74.8,74.81,29321.0
2024-12-30 15:45:00,74.81,74.88,74.78,74.86,29066.0,74.81,74.88,74.78,74.86,29066.0
2024-12-30 15:50:00,74.87,74.88,74.84,74.86,62010.0,74.87,74.88,74.84,74.86,62010.0
2024-12-30 15:55:00,74.86,74.86,74.78,74.83,142632.0,74.86,74.86,74.78,74.83,142632.0
2024-12-31 09:30:00,75.24,75.3,75.16,75.25,19080.0,75.24,75.3,75.16,75.25,19080.0
2024-12-31 09:35:00,75.23,75.23,75.12,75.17,27644.0,75.23,75.23,75.12,75.17,27644.0
2024-12-31 09:40:00,75.17,75.24,75.13,75.19,39251.0,75.17,75.24,75.13,75.19,39251.0
2024-12-31 09:45:00,75.2,75.21,75.02,75.03,17852.0,75.2,75.21,75.02,75.03,17852.0
2024-12-31 09:50:00,75.04,75.07,74.97,75.05,11340.0,75.04,75.07,74.97,75.05,11340.0
2024-12-31 09:55:00,75.05,75.28,75.05,75.26,13027.0,75.05,75.28,75.05,75.26,13027.0
2024-12-31 10:00:00,75.28,75.37,75.13,75.13,19092.0,75.28,75.37,75.13,75.13,19092.0
2024-12-31 10:05:00,75.12,75.2,75.05,75.2,5099.0,75.12,75.2,75.05,75.2,5099.0
2024-12-31 10:10:00,75.19,75.28,75.14,75.27,4784.0,75.19,75.28,75.14,75.27,4784.0
2024-12-31 10:15:00,75.28,75.37,75.28,75.36,14868.0,75.28,75.37,75.28,75.36,14868.0
2024-12-31 10:20:00,75.38,75.38,75.29,75.34,9629.0,75.38,75.38,75.29,75.34,9629.0
2024-12-31 10:25:00,75.32,75.34,75.27,75.33,14390.0,75.32,75.34,75.27,75.33,14390.0
2024-12-31 10:30:00,75.35,75.35,75.24,75.24,7985.0,75.35,75.35,75.24,75.24,7985.0
2024-12-31 10:35:00,75.26,75.36,75.26,75.32,7686.0,75.26,75.36,75.26,75.32,7686.0
2024-12-31 10:40:00,75.36,75.4,75.34,75.37,10438.0,75.36,75.4,75.34,75.37,10438.0
2024-12-31 10:45:00,75.37,75.37,75.3,75.33,4600.0,75.37,75.37,75.3,75.33,4600.0
2024-12-31 10:50:00,75.34,75.4,75.34,75.38,2922.0,75.34,75.4,75.34,75.38,2922.0
2024-12-31 10:55:00,75.4,75.44,75.37,75.44,2084.0,75.4,75.44,75.37,75.44,2084.0
2024-12-31 11:00:00,75.37,75.39,75.32,75.38,9517.0,75.37,75.39,75.32,75.38,9517.0
2024-12-31 11:05:00,75.4,75.53,75.4,75.51,15065.0,75.4,75.53,75.4,75.51,15065.0
2024-12-31 11:10:00,75.5,75.5,75.42,75.44,2730.0,75.5,75.5,75.42,75.44,2730.0
2024-12-31 11:15:00,75.46,75.53,75.46,75.5,8215.0,75.46,75.53,75.46,75.5,8215.0
2024-12-31 11:20:00,75.47,75.51,75.46,75.48,4973.0,75.47,75.51,75.46,75.48,4973.0
2024-12-31 11:25:00,75.45,75.53,75.45,75.53,8034.0,75.45,75.53,75.45,75.53,8034.0
2024-12-31 11:30:00,75.52,75.55,75.5,75.51,10345.0,75.52,75.55,75.5,75.51,10345.0
2024-12-31 11:35:00,75.52,75.56,75.46,75.47,12605.0,75.52,75.56,75.46,75.47,12605.0
2024-12-31 11:40:00,75.48,75.49,75.44,75.46,5082.0,75.48,75.49,75.44,75.46,5082.0
2024-12-31 11:45:00,75.45,75.47,75.39,75.46,11150.0,75.45,75.47,75.39,75.46,11150.0
2024-12-31 11:50:00,75.48,75.55,75.48,75.52,12396.0,75.48,75.55,75.48,75.52,12396.0
2024-12-31 11:55:00,75.52,75.52,75.45,75.46,5449.0,75.52,75.52,75.45,75.46,5449.0
2024-12-31 12:00:00,75.46,75.46,75.36,75.42,15250.0,75.46,75.46,75.36,75.42,15250.0
2024-12-31 12:05:00,75.4,75.44,75.38,75.41,16809.0,75.4,75.44,75.38,75.41,16809.0
2024-12-31 12:10:00,75.41,75.42,75.32,75.4,29212.0,75.41,75.42,75.32,75.4,29212.0
2024-12-31 12:15:00,75.41,75.51,75.4,75.51,48574.0,75.41,75.51,75.4,75.51,48574.0
2024-12-31 12:20:00,75.52,75.53,75.48,75.51,19124.0,75.52,75.53,75.48,75.51,19124.0
2024-12-31 12:25:00,75.51,75.55,75.5,75.5,8169.0,75.51,75.55,75.5,75.5,8169.0
2024-12-31 12:30:00,75.48,75.53,75.48,75.52,7045.0,75.48,75.53,75.48,75.52,7045.0
2024-12-31 12:35:00,75.55,75.55,75.51,75.55,17619.0,75.55,75.55,75.51,75.55,17619.0
2024-12-31 12:40:00,75.56,75.56,75.52,75.56,9741.0,75.56,75.56,75.52,75.56,9741.0
2024-12-31 12:45:00,75.56,75.56,75.49,75.51,6379.0,75.56,75.56,75.49,75.51,6379.0
2024-12-31 12:50:00,75.53,75.55,75.51,75.53,31947.0,75.53,75.55,75.51,75.53,31947.0
2024-12-31 12:55:00,75.52,75.55,75.51,75.52,8364.0,75.52,75.55,75.51,75.52,8364.0
2024-12-31 13:00:00,75.52,75.63,75.52,75.63,29136.0,75.52,75.63,75.52,75.63,29136.0
2024-12-31 13:05:00,75.64,75.68,75.62,75.68,12596.0,75.64,75.68,75.62,75.68,12596.0
2024-12-31 13:10:00,75.68,75.71,75.68,75.69,4650.0,75.68,75.71,75.68,75.69,4650.0
2024-12-31 13:15:00,75.7,75.74,75.68,75.68,10188.0,75.7,75.74,75.68,75.68,10188.0
2024-12-31 13:20:00,75.68,75.75,75.68,75.73,17250.0,75.68,75.75,75.68,75.73,17250.0
2024-12-31 13:25:00,75.73,75.74,75.67,75.67,3231.0,75.73,75.74,75.67,75.67,3231.0
2024-12-31 13:30:00,75.66,75.66,75.61,75.62,16773.0,75.66,75.66,75.61,75.62,16773.0
2024-12-31 13:35:00,75.62,75.62,75.53,75.58,18989.0,75.62,75.62,75.53,75.58,18989.0
2024-12-31 13:40:00,75.57,75.57,75.49,75.51,3605.0,75.57,75.57,75.49,75.51,3605.0
2024-12-31 13:45:00,75.53,75.55,75.51,75.53,6303.0,75.53,75.55,75.51,75.53,6303.0
2024-12-31 13:50:00,75.54,75.56,75.51,75.51,3606.0,75.54,75.56,75.51,75.51,3606.0
2024-12-31 13:55:00,75.54,75.63,75.54,75.57,5142.0,75.54,75.63,75.54,75.57,5142.0
2024-12-31 14:00:00,75.58,75.6,75.55,75.58,6111.0,75.58,75.6,75.55,75.58,6111.0
2024-12-31 14:05:00,75.59,75.6,75.49,75.5,6404.0,75.59,75.6,75.49,75.5,6404.0
2024-12-31 14:10:00,75.5,75.58,75.5,75.58,2330.0,75.5,75.58,75.5,75.58,2330.0
2024-12-31 14:15:00,75.57,75.64,75.55,75.64,8397.0,75.57,75.64,75.55,75.64,8397.0
2024-12-31 14:20:00,75.64,75.65,75.56,75.57,4230.0,75.64,75.65,75.56,75.57,4230.0
2024-12-31 14:25:00,75.55,75.55,75.41,75.45,11437.0,75.55,75.55,75.41,75.45,11437.0
2024-12-31 14:30:00,75.46,75.54,75.46,75.53,13733.0,75.46,75.54,75.46,75.53,13733.0
2024-12-31 14:35:00,75.53,75.55,75.51,75.55,10666.0,75.53,75.55,75.51,75.55,10666.0
2024-12-31 14:40:00,75.56,75.58,75.56,75.58,5383.0,75.56,75.58,75.56,75.58,5383.0
2024-12-31 14:45:00,75.59,75.59,75.53,75.55,6811.0,75.59,75.59,75.53,75.55,6811.0
2024-12-31 14:50:00,75.56,75.62,75.56,75.61,3600.0,75.56,75.62,75.56,75.61,3600.0
2024-12-31 14:55:00,75.61,75.67,75.59,75.65,6970.0,75.61,75.67,75.59,75.65,6970.0
2024-12-31 15:00:00,75.66,75.67,75.63,75.63,6920.0,75.66,75.67,75.63,75.63,6920.0
2024-12-31 15:05:00,75.63,75.64,75.62,75.62,2300.0,75.63,75.64,75.62,75.62,2300.0
2024-12-31 15:10:00,75.6,75.6,75.56,75.59,1533.0,75.6,75.6,75.56,75.59,1533.0
2024-12-31 15:15:00,75.58,75.59,75.57,75.59,12894.0,75.58,75.59,75.57,75.59,12894.0
2024-12-31 15:20:00,75.59,75.59,75.58,75.58,5568.0,75.59,75.59,75.58,75.58,5568.0
2024-12-31 15:25:00,75.59,75.61,75.58,75.59,11988.0,75.59,75.61,75.58,75.59,11988.0
2024-12-31 15:30:00,75.59,75.6,75.54,75.55,78948.0,75.59,75.6,75.54,75.55,78948.0
2024-12-31 15:35:00,75.55,75.56,75.54,75.54,12266.0,75.55,75.56,75.54,75.54,12266.0
2024-12-31 15:40:00,75.54,75.54,75.51,75.53,19445.0,75.54,75.54,75.51,75.53,19445.0
2024-12-31 15:45:00,75.53,75.55,75.52,75.52,9708.0,75.53,75.55,75.52,75.52,9708.0
2024-12-31 15:50:00,75.52,75.54,75.5,75.53,28499.0,75.52,75.54,75.5,75.53,28499.0
2024-12-31 15:55:00,75.53,75.54,75.5,75.53,56899.0,75.53,75.54,75.5,75.53,56899.0
2025-01-02 09:30:00,76.84,76.96,76.84,76.94,102308.0,76.84,76.96,76.84,76.94,102308.0
2025-01-02 09:35:00,76.93,77.03,76.91,76.97,85628.0,76.93,77.03,76.91,76.97,85628.0
2025-01-02 09:40:00,76.97,76.98,76.89,76.93,34081.0,76.97,76.98,76.89,76.93,34081.0
2025-01-02 09:45:00,76.94,77.06,76.86,77.0,93442.0,76.94,77.06,76.86,77.0,93442.0
2025-01-02 09:50:00,77.02,77.16,77.02,77.15,34510.0,77.02,77.16,77.02,77.15,34510.0
2025-01-02 09:55:00,77.15,77.22,77.13,77.19,45800.0,77.15,77.22,77.13,77.19,45800.0
2025-01-02 10:00:00,77.2,77.29,77.17,77.23,18011.0,77.2,77.29,77.17,77.23,18011.0
2025-01-02 10:05:00,77.23,77.23,77.14,77.16,19719.0,77.23,77.23,77.14,77.16,19719.0
2025-01-02 10:10:00,77.16,77.2,77.06,77.17,44502.0,77.16,77.2,77.06,77.17,44502.0
2025-01-02 10:15:00,77.19,77.23,77.12,77.17,33314.0,77.19,77.23,77.12,77.17,33314.0
2025-01-02 10:20:00,77.18,77.2,77.12,77.15,35113.0,77.18,77.2,77.12,77.15,35113.0
2025-01-02 10:25:00,77.16,77.26,77.12,77.26,29030.0,77.16,77.26,77.12,77.26,29030.0
2025-01-02 10:30:00,77.25,77.4,77.16,77.33,51831.0,77.25,77.4,77.16,77.33,51831.0
2025-01-02 10:35:00,77.31,77.4,77.28,77.34,54400.0,77.31,77.4,77.28,77.34,54400.0
2025-01-02 10:40:00,77.34,77.4,77.31,77.39,30804.0,77.34,77.4,77.31,77.39,30804.0
2025-01-02 10:45:00,77.4,77.42,77.26,77.39,53650.0,77.4,77.42,77.26,77.39,53650.0
2025-01-02 10:50:00,77.4,77.44,77.3,77.44,47404.0,77.4,77.44,77.3,77.44,47404.0
2025-01-02 10:55:00,77.44,77.44,77.26,77.3,52672.0,77.44,77.44,77.26,77.3,52672.0
2025-01-02 11:00:00,77.3,77.3,77.06,77.17,91584.0,77.3,77.3,77.06,77.17,91584.0
2025-01-02 11:05:00,77.16,77.22,77.09,77.16,20509.0,77.16,77.22,77.09,77.16,20509.0
2025-01-02 11:10:00,77.17,77.34,77.17,77.27,17078.0,77.17,77.34,77.17,77.27,17078.0
2025-01-02 11:15:00,77.29,77.38,77.23,77.38,16154.0,77.29,77.38,77.23,77.38,16154.0
2025-01-02 11:20:00,77.38,77.53,77.35,77.53,41018.0,77.38,77.53,77.35,77.53,41018.0
2025-01-02 11:25:00,77.54,77.56,77.33,77.33,22271.0,77.54,77.56,77.33,77.33,22271.0
2025-01-02 11:30:00,77.33,77.36,77.2,77.36,16804.0,77.33,77.36,77.2,77.36,16804.0
2025-01-02 11:35:00,77.37,77.43,77.35,77.43,14908.0,77.37,77.43,77.35,77.43,14908.0
2025-01-02 11:40:00,77.42,77.49,77.38,77.39,36743.0,77.42,77.49,77.38,77.39,36743.0
2025-01-02 11:45:00,77.41,77.44,77.24,77.25,8010.0,77.41,77.44,77.24,77.25,8010.0
2025-01-02 11:50:00,77.25,77.43,77.25,77.43,14104.0,77.25,77.43,77.25,77.43,14104.0
2025-01-02 11:55:00,77.44,77.46,77.41,77.43,10384.0,77.44,77.46,77.41,77.43,10384.0
2025-01-02 12:00:00,77.44,77.48,77.42,77.43,6628.0,77.44,77.48,77.42,77.43,6628.0
2025-01-02 12:05:00,77.42,77.45,77.35,77.4,10053.0,77.42,77.45,77.35,77.4,10053.0
2025-01-02 12:10:00,77.41,77.45,77.4,77.45,5554.0,77.41,77.45,77.4,77.45,5554.0
2025-01-02 12:15:00,77.46,77.48,77.39,77.48,9838.0,77.46,77.48,77.39,77.48,9838.0
2025-01-02 12:20:00,77.43,77.5,77.39,77.48,11472.0,77.43,77.5,77.39,77.48,11472.0
2025-01-02 12:25:00,77.48,77.5,77.44,77.46,6198.0,77.48,77.5,77.44,77.46,6198.0
2025-01-02 12:30:00,77.45,77.46,77.36,77.37,3704.0,77.45,77.46,77.36,77.37,3704.0
2025-01-02 12:35:00,77.36,77.37,77.2,77.2,16737.0,77.36,77.37,77.2,77.2,16737.0
2025-01-02 12:40:00,77.19,77.26,77.19,77.24,15007.0,77.19,77.26,77.19,77.24,15007.0
2025-01-02 12:45:00,77.18,77.19,77.13,77.13,7259.0,77.18,77.19,77.13,77.13,7259.0
2025-01-02 12:50:00,77.1,77.21,77.08,77.15,8202.0,77.1,77.21,77.08,77.15,8202.0
2025-01-02 12:55:00,77.17,77.19,77.16,77.18,3325.0,77.17,77.19,77.16,77.18,3325.0
2025-01-02 13:00:00,77.16,77.16,77.08,77.1,15867.0,77.16,77.16,77.08,77.1,15867.0
2025-01-02 13:05:00,77.1,77.16,77.09,77.1,10117.0,77.1,77.16,77.09,77.1,10117.0
2025-01-02 13:10:00,77.08,77.08,77.06,77.07,6230.0,77.08,77.08,77.06,77.07,6230.0
2025-01-02 13:15:00,77.06,77.13,77.06,77.12,3801.0,77.06,77.13,77.06,77.12,3801.0
2025-01-02 13:20:00,77.13,77.15,77.1,77.1,6684.0,77.13,77.15,77.1,77.1,6684.0
2025-01-02 13:25:00,77.08,77.15,77.08,77.14,5399.0,77.08,77.15,77.08,77.14,5399.0
2025-01-02 13:30:00,77.06,77.07,76.93,76.95,30400.0,77.06,77.07,76.93,76.95,30400.0
2025-01-02 13:35:00,76.97,77.01,76.89,76.96,12093.0,76.97,77.01,76.89,76.96,12093.0
2025-01-02 13:40:00,76.94,77.08,76.94,77.08,10245.0,76.94,77.08,76.94,77.08,10245.0
2025-01-02 13:45:00,77.08,77.12,77.05,77.06,4614.0,77.08,77.12,77.05,77.06,4614.0
2025-01-02 13:50:00,77.08,77.09,76.95,76.96,8590.0,77.08,77.09,76.95,76.96,8590.0
2025-01-02 13:55:00,76.98,77.07,76.98,77.06,2761.0,76.98,77.07,76.98,77.06,2761.0
2025-01-02 14:00:00,77.02,77.05,76.98,77.02,12964.0,77.02,77.05,76.98,77.02,12964.0
2025-01-02 14:05:00,77.01,77.04,76.91,76.93,10852.0,77.01,77.04,76.91,76.93,10852.0
2025-01-02 14:10:00,76.93,77.01,76.89,76.96,19371.0,76.93,77.01,76.89,76.96,19371.0
2025-01-02 14:15:00,76.97,76.97,76.88,76.9,7369.0,76.97,76.97,76.88,76.9,7369.0
2025-01-02 14:20:00,76.89,76.95,76.86,76.88,14403.0,76.89,76.95,76.86,76.88,14403.0
2025-01-02 14:25:00,76.89,76.97,76.87,76.91,19946.0,76.89,76.97,76.87,76.91,19946.0
2025-01-02 14:30:00,76.9,77.22,76.9,77.19,380340.0,76.9,77.22,76.9,77.19,380340.0
2025-01-02 14:35:00,77.19,77.28,77.15,77.16,308116.0,77.19,77.28,77.15,77.16,308116.0
2025-01-02 14:40:00,77.15,77.19,77.09,77.09,66093.0,77.15,77.19,77.09,77.09,66093.0
2025-01-02 14:45:00,77.09,77.1,77.06,77.09,66211.0,77.09,77.1,77.06,77.09,66211.0
2025-01-02 14:50:00,77.08,77.08,77.03,77.06,15505.0,77.08,77.08,77.03,77.06,15505.0
2025-01-02 14:55:00,77.06,77.1,77.04,77.05,13803.0,77.06,77.1,77.04,77.05,13803.0
2025-01-02 15:00:00,77.06,77.07,77.03,77.05,6377.0,77.06,77.07,77.03,77.05,6377.0
2025-01-02 15:05:00,77.06,77.07,77.0,77.01,6345.0,77.06,77.07,77.0,77.01,6345.0
2025-01-02 15:10:00,77.01,77.07,77.0,77.04,5864.0,77.01,77.07,77.0,77.04,5864.0
2025-01-02 15:15:00,77.03,77.05,77.02,77.05,10239.0,77.03,77.05,77.02,77.05,10239.0
2025-01-02 15:20:00,77.05,77.08,77.02,77.05,15813.0,77.05,77.08,77.02,77.05,15813.0
2025-01-02 15:25:00,77.05,77.07,76.99,77.01,14908.0,77.05,77.07,76.99,77.01,14908.0
2025-01-02 15:30:00,77.02,77.03,76.96,76.98,20303.0,77.02,77.03,76.96,76.98,20303.0
2025-01-02 15:35:00,76.98,76.99,76.96,76.97,13848.0,76.98,76.99,76.96,76.97,13848.0
2025-01-02 15:40:00,76.98,77.0,76.92,76.92,34046.0,76.98,77.0,76.92,76.92,34046.0
2025-01-02 15:45:00,76.94,76.95,76.92,76.94,33722.0,76.94,76.95,76.92,76.94,33722.0
2025-01-02 15:50:00,76.94,76.95,76.87,76.87,88790.0,76.94,76.95,76.87,76.87,88790.0
2025-01-02 15:55:00,76.87,76.93,76.86,76.92,112379.0,76.87,76.93,76.86,76.92,112379.0
2025-01-03 09:30:00,77.41,77.46,77.34,77.4,48650.0,77.41,77.46,77.34,77.4,48650.0
2025-01-03 09:35:00,77.35,77.44,77.33,77.43,28472.0,77.35,77.44,77.33,77.43,28472.0
2025-01-03 09:40:00,77.46,77.48,77.37,77.46,32216.0,77.46,77.48,77.37,77.46,32216.0
2025-01-03 09:45:00,77.45,77.46,77.3,77.33,20077.0,77.45,77.46,77.3,77.33,20077.0
2025-01-03 09:50:00,77.33,77.35,77.26,77.28,14338.0,77.33,77.35,77.26,77.28,14338.0
2025-01-03 09:55:00,77.27,77.4,77.27,77.4,24517.0,77.27,77.4,77.27,77.4,24517.0
2025-01-03 10:00:00,77.44,77.55,77.42,77.48,33014.0,77.44,77.55,77.42,77.48,33014.0
2025-01-03 10:05:00,77.49,77.56,77.44,77.51,27188.0,77.49,77.56,77.44,77.51,27188.0
2025-01-03 10:10:00,77.5,77.56,77.46,77.52,18001.0,77.5,77.56,77.46,77.52,18001.0
2025-01-03 10:15:00,77.51,77.57,77.48,77.48,8336.0,77.51,77.57,77.48,77.48,8336.0
2025-01-03 10:20:00,77.48,77.51,77.45,77.49,5740.0,77.48,77.51,77.45,77.49,5740.0
2025-01-03 10:25:00,77.48,77.51,77.47,77.51,6283.0,77.48,77.51,77.47,77.51,6283.0
2025-01-03 10:30:00,77.51,77.6,77.49,77.58,10655.0,77.51,77.6,77.49,77.58,10655.0
2025-01-03 10:35:00,77.58,77.67,77.55,77.6,23232.0,77.58,77.67,77.55,77.6,23232.0
2025-01-03 10:40:00,77.59,77.64,77.55,77.63,16329.0,77.59,77.64,77.55,77.63,16329.0
2025-01-03 10:45:00,77.63,77.67,77.57,77.65,16280.0,77.63,77.67,77.57,77.65,16280.0
2025-01-03 10:50:00,77.65,77.7,77.62,77.67,10604.0,77.65,77.7,77.62,77.67,10604.0
2025-01-03 10:55:00,77.66,77.68,77.61,77.66,28341.0,77.66,77.68,77.61,77.66,28341.0
2025-01-03 11:00:00,77.67,77.69,77.59,77.69,19442.0,77.67,77.69,77.59,77.69,19442.0
2025-01-03 11:05:00,77.68,77.68,77.58,77.58,9173.0,77.68,77.68,77.58,77.58,9173.0
2025-01-03 11:10:00,77.59,77.62,77.51,77.57,18547.0,77.59,77.62,77.51,77.57,18547.0
2025-01-03 11:15:00,77.56,77.63,77.51,77.62,18859.0,77.56,77.63,77.51,77.62,18859.0
2025-01-03 11:20:00,77.62,77.74,77.59,77.71,16092.0,77.62,77.74,77.59,77.71,16092.0
2025-01-03 11:25:00,77.72,77.75,77.67,77.67,18843.0,77.72,77.75,77.67,77.67,18843.0
2025-01-03 11:30:00,77.68,77.76,77.62,77.76,11044.0,77.68,77.76,77.62,77.76,11044.0
2025-01-03 11:35:00,77.76,77.84,77.75,77.83,28248.0,77.76,77.84,77.75,77.83,28248.0
2025-01-03 11:40:00,77.83,77.87,77.81,77.84,13958.0,77.83,77.87,77.81,77.84,13958.0
2025-01-03 11:45:00,77.83,77.84,77.77,77.84,25934.0,77.83,77.84,77.77,77.84,25934.0
2025-01-03 11:50:00,77.84,77.87,77.81,77.84,2850.0,77.84,77.87,77.81,77.84,2850.0
2025-01-03 11:55:00,77.83,77.9,77.82,77.9,14798.0,77.83,77.9,77.82,77.9,14798.0
2025-01-03 12:00:00,77.9,77.92,77.84,77.88,40756.0,77.9,77.92,77.84,77.88,40756.0
2025-01-03 12:05:00,77.88,77.93,77.87,77.92,4164.0,77.88,77.93,77.87,77.92,4164.0
2025-01-03 12:10:00,77.91,77.93,77.88,77.91,7265.0,77.91,77.93,77.88,77.91,7265.0
2025-01-03 12:15:00,77.9,78.01,77.9,77.97,19184.0,77.9,78.01,77.9,77.97,19184.0
2025-01-03 12:20:00,77.97,78.0,77.94,77.98,8980.0,77.97,78.0,77.94,77.98,8980.0
2025-01-03 12:25:00,77.98,78.06,77.98,78.06,10999.0,77.98,78.06,77.98,78.06,10999.0
2025-01-03 12:30:00,78.06,78.07,78.01,78.05,17559.0,78.06,78.07,78.01,78.05,17559.0
2025-01-03 12:35:00,78.04,78.06,78.0,78.01,7523.0,78.04,78.06,78.0,78.01,7523.0
2025-01-03 12:40:00,77.99,78.09,77.97,78.08,9734.0,77.99,78.09,77.97,78.08,9734.0
2025-01-03 12:45:00,78.08,78.17,78.07,78.1,20854.0,78.08,78.17,78.07,78.1,20854.0
2025-01-03 12:50:00,78.1,78.1,78.05,78.08,9418.0,78.1,78.1,78.05,78.08,9418.0
2025-01-03 12:55:00,78.08,78.18,78.08,78.17,22090.0,78.08,78.18,78.08,78.17,22090.0
2025-01-03 13:00:00,78.17,78.21,78.14,78.2,6765.0,78.17,78.21,78.14,78.2,6765.0
2025-01-03 13:05:00,78.2,78.22,78.16,78.19,13420.0,78.2,78.22,78.16,78.19,13420.0
2025-01-03 13:10:00,78.19,78.19,78.02,78.08,42659.0,78.19,78.19,78.02,78.08,42659.0
2025-01-03 13:15:00,78.08,78.11,78.01,78.02,12550.0,78.08,78.11,78.01,78.02,12550.0
2025-01-03 13:20:00,78.01,78.01,77.88,77.88,35088.0,78.01,78.01,77.88,77.88,35088.0
2025-01-03 13:25:00,77.88,78.0,77.87,77.97,24708.0,77.88,78.0,77.87,77.97,24708.0
2025-01-03 13:30:00,77.96,78.06,77.96,78.06,7701.0,77.96,78.06,77.96,78.06,7701.0
2025-01-03 13:35:00,78.06,78.07,77.87,77.87,8984.0,78.06,78.07,77.87,77.87,8984.0
2025-01-03 13:40:00,77.87,77.88,77.77,77.8,20888.0,77.87,77.88,77.77,77.8,20888.0
2025-01-03 13:45:00,77.8,77.86,77.76,77.86,13963.0,77.8,77.86,77.76,77.86,13963.0
2025-01-03 13:50:00,77.84,77.87,77.83,77.84,8644.0,77.84,77.87,77.83,77.84,8644.0
2025-01-03 13:55:00,77.85,77.91,77.85,77.91,4836.0,77.85,77.91,77.85,77.91,4836.0
2025-01-03 14:00:00,77.91,77.93,77.86,77.91,10153.0,77.91,77.93,77.86,77.91,10153.0
2025-01-03 14:05:00,77.91,77.98,77.89,77.92,13728.0,77.91,77.98,77.89,77.92,13728.0
2025-01-03 14:10:00,77.92,77.97,77.9,77.97,11584.0,77.92,77.97,77.9,77.97,11584.0
2025-01-03 14:15:00,77.96,77.96,77.86,77.92,7498.0,77.96,77.96,77.86,77.92,7498.0
2025-01-03 14:20:00,77.91,77.91,77.8,77.83,17331.0,77.91,77.91,77.8,77.83,17331.0
2025-01-03 14:25:00,77.8,77.88,77.77,77.8,18225.0,77.8,77.88,77.77,77.8,18225.0
2025-01-03 14:30:00,77.81,77.87,77.79,77.85,10480.0,77.81,77.87,77.79,77.85,10480.0
2025-01-03 14:35:00,77.84,77.87,77.84,77.85,3920.0,77.84,77.87,77.84,77.85,3920.0
2025-01-03 14:40:00,77.86,77.88,77.85,77.88,8665.0,77.86,77.88,77.85,77.88,8665.0
2025-01-03 14:45:00,77.89,77.96,77.89,77.96,6041.0,77.89,77.96,77.89,77.96,6041.0
2025-01-03 14:50:00,77.95,77.95,77.92,77.93,30615.0,77.95,77.95,77.92,77.93,30615.0
2025-01-03 14:55:00,77.94,77.99,77.94,77.98,3879.0,77.94,77.99,77.94,77.98,3879.0
2025-01-03 15:00:00,77.99,78.01,77.96,77.96,22934.0,77.99,78.01,77.96,77.96,22934.0
2025-01-03 15:05:00,77.95,77.96,77.92,77.92,11892.0,77.95,77.96,77.92,77.92,11892.0
2025-01-03 15:10:00,77.92,77.94,77.9,77.9,10231.0,77.92,77.94,77.9,77.9,10231.0
2025-01-03 15:15:00,77.89,77.91,77.86,77.87,8311.0,77.89,77.91,77.86,77.87,8311.0
2025-01-03 15:20:00,77.88,77.92,77.88,77.92,31446.0,77.88,77.92,77.88,77.92,31446.0
2025-01-03 15:25:00,77.92,77.94,77.91,77.93,5518.0,77.92,77.94,77.91,77.93,5518.0
2025-01-03 15:30:00,77.92,77.95,77.89,77.94,8103.0,77.92,77.95,77.89,77.94,8103.0
2025-01-03 15:35:00,77.93,77.94,77.92,77.93,4563.0,77.93,77.94,77.92,77.93,4563.0
2025-01-03 15:40:00,77.93,77.93,77.89,77.9,7715.0,77.93,77.93,77.89,77.9,7715.0
2025-01-03 15:45:00,77.9,77.91,77.88,77.88,19064.0,77.9,77.91,77.88,77.88,19064.0
2025-01-03 15:50:00,77.88,77.9,77.84,77.9,68622.0,77.88,77.9,77.84,77.9,68622.0
2025-01-03 15:55:00,77.9,77.91,77.87,77.89,97419.0,77.9,77.91,77.87,77.89,97419.0
2025-01-06 09:30:00,78.43,78.51,78.42,78.44,41636.0,78.43,78.51,78.42,78.44,41636.0
2025-01-06 09:35:00,78.46,78.56,78.43,78.49,24243.0,78.46,78.56,78.43,78.49,24243.0
2025-01-06 09:40:00,78.48,78.66,78.43,78.64,30095.0,78.48,78.66,78.43,78.64,30095.0
2025-01-06 09:45:00,78.64,78.73,78.63,78.7,88728.0,78.64,78.73,78.63,78.7,88728.0
2025-01-06 09:50:00,78.69,78.83,78.66,78.71,65952.0,78.69,78.83,78.66,78.71,65952.0
2025-01-06 09:55:00,78.72,78.82,78.72,78.79,20177.0,78.72,78.82,78.72,78.79,20177.0
2025-01-06 10:00:00,78.79,78.88,78.75,78.8,24809.0,78.79,78.88,78.75,78.8,24809.0
2025-01-06 10:05:00,78.81,78.9,78.81,78.9,6685.0,78.81,78.9,78.81,78.9,6685.0
2025-01-06 10:10:00,78.88,78.89,78.82,78.86,6609.0,78.88,78.89,78.82,78.86,6609.0
2025-01-06 10:15:00,78.85,78.87,78.74,78.75,58022.0,78.85,78.87,78.74,78.75,58022.0
2025-01-06 10:20:00,78.73,78.73,78.58,78.61,20436.0,78.73,78.73,78.58,78.61,20436.0
2025-01-06 10:25:00,78.61,78.67,78.52,78.64,34103.0,78.61,78.67,78.52,78.64,34103.0
2025-01-06 10:30:00,78.65,78.67,78.5,78.5,22280.0,78.65,78.67,78.5,78.5,22280.0
2025-01-06 10:35:00,78.48,78.48,78.36,78.41,18800.0,78.48,78.48,78.36,78.41,18800.0
2025-01-06 10:40:00,78.41,78.43,78.32,78.33,13075.0,78.41,78.43,78.32,78.33,13075.0
2025-01-06 10:45:00,78.34,78.34,78.08,78.08,20153.0,78.34,78.34,78.08,78.08,20153.0
2025-01-06 10:50:00,78.08,78.13,77.98,78.03,18454.0,78.08,78.13,77.98,78.03,18454.0
2025-01-06 10:55:00,78.04,78.07,77.93,78.0,18179.0,78.04,78.07,77.93,78.0,18179.0
2025-01-06 11:00:00,78.0,78.02,77.87,77.96,27924.0,78.0,78.02,77.87,77.96,27924.0
2025-01-06 11:05:00,77.96,77.97,77.92,77.97,29171.0,77.96,77.97,77.92,77.97,29171.0
2025-01-06 11:10:00,77.97,78.26,77.95,78.2,44652.0,77.97,78.26,77.95,78.2,44652.0
2025-01-06 11:15:00,78.19,78.19,77.99,78.0,5908.0,78.19,78.19,77.99,78.0,5908.0
2025-01-06 11:20:00,78.0,78.0,77.85,77.94,18184.0,78.0,78.0,77.85,77.94,18184.0
2025-01-06 11:25:00,77.94,78.08,77.93,77.95,21379.0,77.94,78.08,77.93,77.95,21379.0
2025-01-06 11:30:00,77.93,78.15,77.89,78.05,22732.0,77.93,78.15,77.89,78.05,22732.0
2025-01-06 11:35:00,78.04,78.04,77.93,77.99,13945.0,78.04,78.04,77.93,77.99,13945.0
2025-01-06 11:40:00,77.97,77.98,77.91,77.97,46066.0,77.97,77.98,77.91,77.97,46066.0
2025-01-06 11:45:00,77.97,78.2,77.97,78.2,24450.0,77.97,78.2,77.97,78.2,24450.0
2025-01-06 11:50:00,78.2,78.21,78.1,78.11,12333.0,78.2,78.21,78.1,78.11,12333.0
2025-01-06 11:55:00,78.12,78.17,78.09,78.12,11703.0,78.12,78.17,78.09,78.12,11703.0
2025-01-06 12:00:00,78.12,78.12,77.96,77.96,7106.0,78.12,78.12,77.96,77.96,7106.0
2025-01-06 12:05:00,77.97,77.99,77.92,77.93,7348.0,77.97,77.99,77.92,77.93,7348.0
2025-01-06 12:10:00,77.92,78.0,77.89,77.99,8461.0,77.92,78.0,77.89,77.99,8461.0
2025-01-06 12:15:00,77.95,77.96,77.84,77.84,4343.0,77.95,77.96,77.84,77.84,4343.0
2025-01-06 12:20:00,77.86,77.89,77.79,77.8,8135.0,77.86,77.89,77.79,77.8,8135.0
2025-01-06 12:25:00,77.8,77.82,77.75,77.78,11386.0,77.8,77.82,77.75,77.78,11386.0
2025-01-06 12:30:00,77.77,77.77,77.69,77.69,6222.0,77.77,77.77,77.69,77.69,6222.0
2025-01-06 12:35:00,77.66,77.66,77.52,77.57,28864.0,77.66,77.66,77.52,77.57,28864.0
2025-01-06 12:40:00,77.57,77.57,77.51,77.56,10575.0,77.57,77.57,77.51,77.56,10575.0
2025-01-06 12:45:00,77.56,77.62,77.52,77.56,13765.0,77.56,77.62,77.52,77.56,13765.0
2025-01-06 12:50:00,77.56,77.58,77.48,77.5,8004.0,77.56,77.58,77.48,77.5,8004.0
2025-01-06 12:55:00,77.47,77.52,77.45,77.47,6956.0,77.47,77.52,77.45,77.47,6956.0
2025-01-06 13:00:00,77.49,77.51,77.39,77.4,22582.0,77.49,77.51,77.39,77.4,22582.0
2025-01-06 13:05:00,77.42,77.48,77.34,77.37,9832.0,77.42,77.48,77.34,77.37,9832.0
2025-01-06 13:10:00,77.36,77.38,77.28,77.33,14919.0,77.36,77.38,77.28,77.33,14919.0
2025-01-06 13:15:00,77.33,77.35,77.27,77.28,9970.0,77.33,77.35,77.27,77.28,9970.0
2025-01-06 13:20:00,77.27,77.27,77.15,77.23,23615.0,77.27,77.27,77.15,77.23,23615.0
2025-01-06 13:25:00,77.23,77.27,77.13,77.15,14794.0,77.23,77.27,77.13,77.15,14794.0
2025-01-06 13:30:00,77.15,77.23,77.06,77.08,15857.0,77.15,77.23,77.06,77.08,15857.0
2025-01-06 13:35:00,77.08,77.13,77.07,77.1,12804.0,77.08,77.13,77.07,77.1,12804.0
2025-01-06 13:40:00,77.1,77.14,77.1,77.11,9104.0,77.1,77.14,77.1,77.11,9104.0
2025-01-06 13:45:00,77.11,77.16,77.11,77.15,11205.0,77.11,77.16,77.11,77.15,11205.0
2025-01-06 13:50:00,77.15,77.26,77.15,77.23,10658.0,77.15,77.26,77.15,77.23,10658.0
2025-01-06 13:55:00,77.23,77.32,77.21,77.22,19378.0,77.23,77.32,77.21,77.22,19378.0
2025-01-06 14:00:00,77.22,77.32,77.17,77.31,10139.0,77.22,77.32,77.17,77.31,10139.0
2025-01-06 14:05:00,77.32,77.35,77.29,77.34,13836.0,77.32,77.35,77.29,77.34,13836.0
2025-01-06 14:10:00,77.34,77.45,77.32,77.39,9115.0,77.34,77.45,77.32,77.39,9115.0
2025-01-06 14:15:00,77.38,77.41,77.32,77.33,5973.0,77.38,77.41,77.32,77.33,5973.0
2025-01-06 14:20:00,77.33,77.4,77.32,77.34,6480.0,77.33,77.4,77.32,77.34,6480.0
2025-01-06 14:25:00,77.34,77.47,77.34,77.46,17335.0,77.34,77.47,77.34,77.46,17335.0
2025-01-06 14:30:00,77.48,77.58,77.48,77.51,32076.0,77.48,77.58,77.48,77.51,32076.0
2025-01-06 14:35:00,77.52,77.52,77.42,77.42,7630.0,77.52,77.52,77.42,77.42,7630.0
2025-01-06 14:40:00,77.43,77.51,77.43,77.49,2232.0,77.43,77.51,77.43,77.49,2232.0
2025-01-06 14:45:00,77.49,77.49,77.42,77.44,2727.0,77.49,77.49,77.42,77.44,2727.0
2025-01-06 14:50:00,77.43,77.46,77.42,77.43,6941.0,77.43,77.46,77.42,77.43,6941.0
2025-01-06 14:55:00,77.42,77.45,77.39,77.39,7112.0,77.42,77.45,77.39,77.39,7112.0
2025-01-06 15:00:00,77.38,77.41,77.35,77.39,5278.0,77.38,77.41,77.35,77.39,5278.0
2025-01-06 15:05:00,77.38,77.38,77.33,77.37,4718.0,77.38,77.38,77.33,77.37,4718.0
2025-01-06 15:10:00,77.37,77.38,77.36,77.36,3404.0,77.37,77.38,77.36,77.36,3404.0
2025-01-06 15:15:00,77.38,77.39,77.35,77.36,5074.0,77.38,77.39,77.35,77.36,5074.0
2025-01-06 15:20:00,77.36,77.4,77.33,77.39,14876.0,77.36,77.4,77.33,77.39,14876.0
2025-01-06 15:25:00,77.38,77.38,77.35,77.38,39500.0,77.38,77.38,77.35,77.38,39500.0
2025-01-06 15:30:00,77.38,77.39,77.28,77.28,7482.0,77.38,77.39,77.28,77.28,7482.0
2025-01-06 15:35:00,77.27,77.3,77.26,77.27,8135.0,77.27,77.3,77.26,77.27,8135.0
2025-01-06 15:40:00,77.27,77.29,77.26,77.28,9362.0,77.27,77.29,77.26,77.28,9362.0
2025-01-06 15:45:00,77.28,77.3,77.26,77.29,17333.0,77.28,77.3,77.26,77.29,17333.0
2025-01-06 15:50:00,77.3,77.31,77.27,77.28,34546.0,77.3,77.31,77.27,77.28,34546.0
2025-01-06 15:55:00,77.29,77.32,77.28,77.3,48349.0,77.29,77.32,77.28,77.3,48349.0
2025-01-07 09:30:00,78.13,78.23,78.13,78.16,25343.0,78.13,78.23,78.13,78.16,25343.0
2025-01-07 09:35:00,78.15,78.17,78.06,78.07,21765.0,78.15,78.17,78.06,78.07,21765.0
2025-01-07 09:40:00,78.1,78.19,78.07,78.1,27064.0,78.1,78.19,78.07,78.1,27064.0
2025-01-07 09:45:00,78.09,78.23,78.08,78.17,40637.0,78.09,78.23,78.08,78.17,40637.0
2025-01-07 09:50:00,78.16,78.19,78.08,78.1,9826.0,78.16,78.19,78.08,78.1,9826.0
2025-01-07 09:55:00,78.1,78.18,78.09,78.15,14127.0,78.1,78.18,78.09,78.15,14127.0
2025-01-07 10:00:00,78.13,78.19,78.06,78.13,47621.0,78.13,78.19,78.06,78.13,47621.0
2025-01-07 10:05:00,78.11,78.12,78.01,78.03,26817.0,78.11,78.12,78.01,78.03,26817.0
2025-01-07 10:10:00,78.03,78.1,78.01,78.04,12362.0,78.03,78.1,78.01,78.04,12362.0
2025-01-07 10:15:00,78.03,78.05,77.96,78.04,30012.0,78.03,78.05,77.96,78.04,30012.0
2025-01-07 10:20:00,78.04,78.13,78.02,78.08,26725.0,78.04,78.13,78.02,78.08,26725.0
2025-01-07 10:25:00,78.09,78.18,78.09,78.16,28177.0,78.09,78.18,78.09,78.16,28177.0
2025-01-07 10:30:00,78.17,78.2,78.06,78.15,32538.0,78.17,78.2,78.06,78.15,32538.0
2025-01-07 10:35:00,78.15,78.19,77.93,77.98,72235.0,78.15,78.19,77.93,77.98,72235.0
2025-01-07 10:40:00,77.98,78.12,77.94,78.1,226023.0,77.98,78.12,77.94,78.1,226023.0
2025-01-07 10:45:00,78.12,78.13,77.99,78.03,130132.0,78.12,78.13,77.99,78.03,130132.0
2025-01-07 10:50:00,78.04,78.18,78.04,78.11,43352.0,78.04,78.18,78.04,78.11,43352.0
2025-01-07 10:55:00,78.13,78.17,78.11,78.17,42469.0,78.13,78.17,78.11,78.17,42469.0
2025-01-07 11:00:00,78.18,78.23,78.15,78.16,37980.0,78.18,78.23,78.15,78.16,37980.0
2025-01-07 11:05:00,78.17,78.2,78.09,78.09,20081.0,78.17,78.2,78.09,78.09,20081.0
2025-01-07 11:10:00,78.09,78.15,78.07,78.14,12221.0,78.09,78.15,78.07,78.14,12221.0
2025-01-07 11:15:00,78.13,78.26,78.09,78.25,23780.0,78.13,78.26,78.09,78.25,23780.0
2025-01-07 11:20:00,78.25,78.35,78.16,78.18,42175.0,78.25,78.35,78.16,78.18,42175.0
2025-01-07 11:25:00,78.16,78.16,77.97,78.0,34927.0,78.16,78.16,77.97,78.0,34927.0
2025-01-07 11:30:00,77.99,77.99,77.74,77.76,187370.0,77.99,77.99,77.74,77.76,187370.0
2025-01-07 11:35:00,77.76,77.85,77.7,77.83,41050.0,77.76,77.85,77.7,77.83,41050.0
2025-01-07 11:40:00,77.82,77.94,77.81,77.88,28487.0,77.82,77.94,77.81,77.88,28487.0
2025-01-07 11:45:00,77.89,77.95,77.84,77.91,13587.0,77.89,77.95,77.84,77.91,13587.0
2025-01-07 11:50:00,77.92,78.0,77.88,77.97,15507.0,77.92,78.0,77.88,77.97,15507.0
2025-01-07 11:55:00,77.97,78.0,77.93,77.99,24529.0,77.97,78.0,77.93,77.99,24529.0
2025-01-07 12:00:00,78.0,78.06,77.99,78.04,13602.0,78.0,78.06,77.99,78.04,13602.0
2025-01-07 12:05:00,78.05,78.1,77.99,78.04,20804.0,78.05,78.1,77.99,78.04,20804.0
2025-01-07 12:10:00,78.05,78.14,78.05,78.08,118483.0,78.05,78.14,78.05,78.08,118483.0
2025-01-07 12:15:00,78.08,78.14,78.06,78.12,15300.0,78.08,78.14,78.06,78.12,15300.0
2025-01-07 12:20:00,78.12,78.13,78.07,78.08,7351.0,78.12,78.13,78.07,78.08,7351.0
2025-01-07 12:25:00,78.09,78.13,78.08,78.09,5664.0,78.09,78.13,78.08,78.09,5664.0
2025-01-07 12:30:00,78.08,78.1,78.04,78.05,16819.0,78.08,78.1,78.04,78.05,16819.0
2025-01-07 12:35:00,78.06,78.15,78.05,78.13,14760.0,78.06,78.15,78.05,78.13,14760.0
2025-01-07 12:40:00,78.13,78.18,78.13,78.16,9601.0,78.13,78.18,78.13,78.16,9601.0
2025-01-07 12:45:00,78.18,78.18,78.1,78.15,10340.0,78.18,78.18,78.1,78.15,10340.0
2025-01-07 12:50:00,78.16,78.26,78.16,78.21,29258.0,78.16,78.26,78.16,78.21,29258.0
2025-01-07 12:55:00,78.22,78.24,78.16,78.23,23870.0,78.22,78.24,78.16,78.23,23870.0
2025-01-07 13:00:00,78.24,78.26,78.19,78.19,4970.0,78.24,78.26,78.19,78.19,4970.0
2025-01-07 13:05:00,78.2,78.32,78.2,78.32,24004.0,78.2,78.32,78.2,78.32,24004.0
2025-01-07 13:10:00,78.33,78.41,78.32,78.41,25785.0,78.33,78.41,78.32,78.41,25785.0
2025-01-07 13:15:00,78.4,78.4,78.3,78.32,18968.0,78.4,78.4,78.3,78.32,18968.0
2025-01-07 13:20:00,78.32,78.36,78.27,78.35,12681.0,78.32,78.36,78.27,78.35,12681.0
2025-01-07 13:25:00,78.34,78.41,78.34,78.41,18159.0,78.34,78.41,78.34,78.41,18159.0
2025-01-07 13:30:00,78.36,78.44,78.31,78.42,23987.0,78.36,78.44,78.31,78.42,23987.0
2025-01-07 13:35:00,78.43,78.44,78.38,78.38,8446.0,78.43,78.44,78.38,78.38,8446.0
2025-01-07 13:40:00,78.38,78.4,78.34,78.34,14260.0,78.38,78.4,78.34,78.34,14260.0
2025-01-07 13:45:00,78.35,78.38,78.26,78.26,40520.0,78.35,78.38,78.26,78.26,40520.0
2025-01-07 13:50:00,78.27,78.29,78.23,78.23,25080.0,78.27,78.29,78.23,78.23,25080.0
2025-01-07 13:55:00,78.23,78.23,78.13,78.15,61092.0,78.23,78.23,78.13,78.15,61092.0
2025-01-07 14:00:00,78.15,78.2,78.1,78.17,25857.0,78.15,78.2,78.1,78.17,25857.0
2025-01-07 14:05:00,78.17,78.2,78.14,78.15,19948.0,78.17,78.2,78.14,78.15,19948.0
2025-01-07 14:10:00,78.16,78.23,78.14,78.17,18653.0,78.16,78.23,78.14,78.17,18653.0
2025-01-07 14:15:00,78.16,78.16,78.05,78.08,34327.0,78.16,78.16,78.05,78.08,34327.0
2025-01-07 14:20:00,78.08,78.15,78.04,78.05,13624.0,78.08,78.15,78.04,78.05,13624.0
2025-01-07 14:25:00,78.06,78.19,78.03,78.19,13393.0,78.06,78.19,78.03,78.19,13393.0
2025-01-07 14:30:00,78.23,78.32,78.23,78.32,9207.0,78.23,78.32,78.23,78.32,9207.0
2025-01-07 14:35:00,78.31,78.34,78.28,78.34,18712.0,78.31,78.34,78.28,78.34,18712.0
2025-01-07 14:40:00,78.33,78.35,78.33,78.33,5346.0,78.33,78.35,78.33,78.33,5346.0
2025-01-07 14:45:00,78.31,78.33,78.28,78.32,9839.0,78.31,78.33,78.28,78.32,9839.0
2025-01-07 14:50:00,78.33,78.34,78.28,78.29,18847.0,78.33,78.34,78.28,78.29,18847.0
2025-01-07 14:55:00,78.29,78.34,78.29,78.31,7999.0,78.29,78.34,78.29,78.31,7999.0
2025-01-07 15:00:00,78.32,78.34,78.29,78.3,5827.0,78.32,78.34,78.29,78.3,5827.0
2025-01-07 15:05:00,78.29,78.29,78.26,78.26,6129.0,78.29,78.29,78.26,78.26,6129.0
2025-01-07 15:10:00,78.27,78.27,78.24,78.25,16692.0,78.27,78.27,78.24,78.25,16692.0
2025-01-07 15:15:00,78.25,78.27,78.24,78.25,16821.0,78.25,78.27,78.24,78.25,16821.0
2025-01-07 15:20:00,78.25,78.27,78.19,78.19,11352.0,78.25,78.27,78.19,78.19,11352.0
2025-01-07 15:25:00,78.18,78.19,78.17,78.17,3486.0,78.18,78.19,78.17,78.17,3486.0
2025-01-07 15:30:00,78.18,78.23,78.16,78.22,21512.0,78.18,78.23,78.16,78.22,21512.0
2025-01-07 15:35:00,78.22,78.22,78.17,78.19,22240.0,78.22,78.22,78.17,78.19,22240.0
2025-01-07 15:40:00,78.19,78.2,78.13,78.14,44647.0,78.19,78.2,78.13,78.14,44647.0
2025-01-07 15:45:00,78.14,78.17,78.13,78.15,46809.0,78.14,78.17,78.13,78.15,46809.0
2025-01-07 15:50:00,78.15,78.18,78.12,78.15,97374.0,78.15,78.18,78.12,78.15,97374.0
2025-01-07 15:55:00,78.15,78.19,78.14,78.16,181120.0,78.15,78.19,78.14,78.16,181120.0
2025-01-08 09:30:00,78.35,78.37,78.23,78.28,44524.0,78.35,78.37,78.23,78.28,44524.0
2025-01-08 09:35:00,78.26,78.41,78.26,78.37,18439.0,78.26,78.41,78.26,78.37,18439.0
2025-01-08 09:40:00,78.35,78.4,78.12,78.12,11712.0,78.35,78.4,78.12,78.12,11712.0
2025-01-08 09:45:00,78.12,78.26,78.12,78.26,7737.0,78.12,78.26,78.12,78.26,7737.0
2025-01-08 09:50:00,78.29,78.41,78.29,78.33,11438.0,78.29,78.41,78.29,78.33,11438.0
2025-01-08 09:55:00,78.33,78.36,78.3,78.33,6848.0,78.33,78.36,78.3,78.33,6848.0
2025-01-08 10:00:00,78.32,78.46,78.3,78.43,13310.0,78.32,78.46,78.3,78.43,13310.0
2025-01-08 10:05:00,78.46,78.46,78.25,78.26,34533.0,78.46,78.46,78.25,78.26,34533.0
2025-01-08 10:10:00,78.22,78.25,78.16,78.2,3914.0,78.22,78.25,78.16,78.2,3914.0
2025-01-08 10:15:00,78.21,78.23,78.1,78.11,19869.0,78.21,78.23,78.1,78.11,19869.0
2025-01-08 10:20:00,78.16,78.18,78.07,78.08,10246.0,78.16,78.18,78.07,78.08,10246.0
2025-01-08 10:25:00,78.1,78.1,78.0,78.07,11563.0,78.1,78.1,78.0,78.07,11563.0
2025-01-08 10:30:00,78.07,78.2,77.92,78.19,19873.0,78.07,78.2,77.92,78.19,19873.0
2025-01-08 10:35:00,78.2,78.27,78.07,78.09,22101.0,78.2,78.27,78.07,78.09,22101.0
2025-01-08 10:40:00,78.07,78.32,78.07,78.18,7341.0,78.07,78.32,78.07,78.18,7341.0
2025-01-08 10:45:00,78.16,78.16,77.98,78.11,7591.0,78.16,78.16,77.98,78.11,7591.0
2025-01-08 10:50:00,78.1,78.18,78.03,78.06,3546.0,78.1,78.18,78.03,78.06,3546.0
2025-01-08 10:55:00,78.09,78.1,77.92,77.94,7463.0,78.09,78.1,77.92,77.94,7463.0
2025-01-08 11:00:00,77.92,77.94,77.77,77.78,4161.0,77.92,77.94,77.77,77.78,4161.0
2025-01-08 11:05:00,77.79,77.79,77.63,77.72,28079.0,77.79,77.79,77.63,77.72,28079.0
2025-01-08 11:10:00,77.73,77.73,77.53,77.59,13403.0,77.73,77.73,77.53,77.59,13403.0
2025-01-08 11:15:00,77.59,77.6,77.36,77.41,17481.0,77.59,77.6,77.36,77.41,17481.0
2025-01-08 11:20:00,77.39,77.39,77.27,77.27,17999.0,77.39,77.39,77.27,77.27,17999.0
2025-01-08 11:25:00,77.28,77.38,77.21,77.27,10890.0,77.28,77.38,77.21,77.27,10890.0
2025-01-08 11:30:00,77.27,77.45,77.27,77.3,20976.0,77.27,77.45,77.27,77.3,20976.0
2025-01-08 11:35:00,77.33,77.34,77.2,77.25,18977.0,77.33,77.34,77.2,77.25,18977.0
2025-01-08 11:40:00,77.24,77.25,77.11,77.21,21534.0,77.24,77.25,77.11,77.21,21534.0
2025-01-08 11:45:00,77.19,77.33,77.18,77.29,6418.0,77.19,77.33,77.18,77.29,6418.0
2025-01-08 11:50:00,77.34,77.36,77.29,77.33,6927.0,77.34,77.36,77.29,77.33,6927.0
2025-01-08 11:55:00,77.34,77.41,77.24,77.27,4673.0,77.34,77.41,77.24,77.27,4673.0
2025-01-08 12:00:00,77.27,77.31,77.24,77.29,6952.0,77.27,77.31,77.24,77.29,6952.0
2025-01-08 12:05:00,77.27,77.33,77.24,77.24,3100.0,77.27,77.33,77.24,77.24,3100.0
2025-01-08 12:10:00,77.23,77.36,77.19,77.36,4099.0,77.23,77.36,77.19,77.36,4099.0
2025-01-08 12:15:00,77.35,77.37,77.23,77.26,3006.0,77.35,77.37,77.23,77.26,3006.0
2025-01-08 12:20:00,77.27,77.3,77.18,77.19,4832.0,77.27,77.3,77.18,77.19,4832.0
2025-01-08 12:25:00,77.2,77.22,77.08,77.14,21605.0,77.2,77.22,77.08,77.14,21605.0
2025-01-08 12:30:00,77.14,77.34,77.12,77.27,39925.0,77.14,77.34,77.12,77.27,39925.0
2025-01-08 12:35:00,77.28,77.32,77.16,77.21,46175.0,77.28,77.32,77.16,77.21,46175.0
2025-01-08 12:40:00,77.19,77.27,77.19,77.24,35567.0,77.19,77.27,77.19,77.24,35567.0
2025-01-08 12:45:00,77.25,77.3,77.21,77.22,41813.0,77.25,77.3,77.21,77.22,41813.0
2025-01-08 12:50:00,77.22,77.32,77.22,77.28,47141.0,77.22,77.32,77.22,77.28,47141.0
2025-01-08 12:55:00,77.26,77.28,77.21,77.21,41591.0,77.26,77.28,77.21,77.21,41591.0
2025-01-08 13:00:00,77.25,77.27,77.19,77.2,36771.0,77.25,77.27,77.19,77.2,36771.0
2025-01-08 13:05:00,77.21,77.24,77.18,77.2,67605.0,77.21,77.24,77.18,77.2,67605.0
2025-01-08 13:10:00,77.21,77.26,77.09,77.1,44726.0,77.21,77.26,77.09,77.1,44726.0
2025-01-08 13:15:00,77.12,77.15,77.08,77.13,44687.0,77.12,77.15,77.08,77.13,44687.0
2025-01-08 13:20:00,77.13,77.17,77.1,77.15,43066.0,77.13,77.17,77.1,77.15,43066.0
2025-01-08 13:25:00,77.15,77.19,77.08,77.08,46904.0,77.15,77.19,77.08,77.08,46904.0
2025-01-08 13:30:00,77.1,77.11,77.06,77.06,39220.0,77.1,77.11,77.06,77.06,39220.0
2025-01-08 13:35:00,77.06,77.23,77.06,77.21,50629.0,77.06,77.23,77.06,77.21,50629.0
2025-01-08 13:40:00,77.2,77.24,77.17,77.22,52961.0,77.2,77.24,77.17,77.22,52961.0
2025-01-08 13:45:00,77.21,77.25,77.14,77.16,45222.0,77.21,77.25,77.14,77.16,45222.0
2025-01-08 13:50:00,77.16,77.18,77.11,77.12,46114.0,77.16,77.18,77.11,77.12,46114.0
2025-01-08 13:55:00,77.12,77.15,77.09,77.09,44936.0,77.12,77.15,77.09,77.09,44936.0
2025-01-08 14:00:00,77.09,77.14,77.07,77.13,48840.0,77.09,77.14,77.07,77.13,48840.0
2025-01-08 14:05:00,77.13,77.24,77.12,77.21,52364.0,77.13,77.24,77.12,77.21,52364.0
2025-01-08 14:10:00,77.19,77.2,77.14,77.17,49330.0,77.19,77.2,77.14,77.17,49330.0
2025-01-08 14:15:00,77.17,77.25,77.16,77.24,48569.0,77.17,77.25,77.16,77.24,48569.0
2025-01-08 14:20:00,77.25,77.39,77.24,77.35,74689.0,77.25,77.39,77.24,77.35,74689.0
2025-01-08 14:25:00,77.34,77.36,77.16,77.19,46304.0,77.34,77.36,77.16,77.19,46304.0
2025-01-08 14:30:00,77.19,77.2,77.14,77.19,8417.0,77.19,77.2,77.14,77.19,8417.0
2025-01-08 14:35:00,77.18,77.23,77.16,77.17,5435.0,77.18,77.23,77.16,77.17,5435.0
2025-01-08 14:40:00,77.17,77.21,77.17,77.2,1418.0,77.17,77.21,77.17,77.2,1418.0
2025-01-08 14:45:00,77.21,77.28,77.2,77.28,4481.0,77.21,77.28,77.2,77.28,4481.0
2025-01-08 14:50:00,77.26,77.32,77.25,77.32,2737.0,77.26,77.32,77.25,77.32,2737.0
2025-01-08 14:55:00,77.32,77.34,77.3,77.32,14112.0,77.32,77.34,77.3,77.32,14112.0
2025-01-08 15:00:00,77.33,77.36,77.33,77.36,13493.0,77.33,77.36,77.33,77.36,13493.0
2025-01-08 15:05:00,77.37,77.39,77.33,77.36,16934.0,77.37,77.39,77.33,77.36,16934.0
2025-01-08 15:10:00,77.36,77.39,77.31,77.33,10230.0,77.36,77.39,77.31,77.33,10230.0
2025-01-08 15:15:00,77.33,77.33,77.24,77.25,26126.0,77.33,77.33,77.24,77.25,26126.0
2025-01-08 15:20:00,77.25,77.31,77.24,77.3,18984.0,77.25,77.31,77.24,77.3,18984.0
2025-01-08 15:25:00,77.31,77.34,77.29,77.32,18494.0,77.31,77.34,77.29,77.32,18494.0
2025-01-08 15:30:00,77.33,77.35,77.23,77.23,31994.0,77.33,77.35,77.23,77.23,31994.0
2025-01-08 15:35:00,77.23,77.28,77.21,77.27,55887.0,77.23,77.28,77.21,77.27,55887.0
2025-01-08 15:40:00,77.29,77.3,77.24,77.24,78956.0,77.29,77.3,77.24,77.24,78956.0
2025-01-08 15:45:00,77.24,77.27,77.23,77.25,79621.0,77.24,77.27,77.23,77.25,79621.0
2025-01-08 15:50:00,77.26,77.29,77.23,77.26,108812.0,77.26,77.29,77.23,77.26,108812.0
2025-01-08 15:55:00,77.25,77.31,77.23,77.29,184944.0,77.25,77.31,77.23,77.29,184944.0
2025-01-10 09:30:00,81.66,81.82,81.54,81.72,358140.0,81.66,81.82,81.54,81.72,358140.0
2025-01-10 09:35:00,81.72,81.72,81.27,81.29,154885.0,81.72,81.72,81.27,81.29,154885.0
2025-01-10 09:40:00,81.29,81.34,80.98,80.98,114697.0,81.29,81.34,80.98,80.98,114697.0
2025-01-10 09:45:00,81.01,81.23,80.88,81.23,40805.0,81.01,81.23,80.88,81.23,40805.0
2025-01-10 09:50:00,81.23,81.26,81.08,81.1,44030.0,81.23,81.26,81.08,81.1,44030.0
2025-01-10 09:55:00,81.11,81.15,81.02,81.07,45977.0,81.11,81.15,81.02,81.07,45977.0
2025-01-10 10:00:00,81.05,81.05,80.73,80.98,42886.0,81.05,81.05,80.73,80.98,42886.0
2025-01-10 10:05:00,80.99,81.17,80.85,81.12,51416.0,80.99,81.17,80.85,81.12,51416.0
2025-01-10 10:10:00,81.12,81.16,81.0,81.04,39951.0,81.12,81.16,81.0,81.04,39951.0
2025-01-10 10:15:00,81.02,81.04,80.79,80.88,45698.0,81.02,81.04,80.79,80.88,45698.0
2025-01-10 10:20:00,80.88,80.92,80.59,80.61,59859.0,80.88,80.92,80.59,80.61,59859.0
2025-01-10 10:25:00,80.61,80.94,80.59,80.89,34665.0,80.61,80.94,80.59,80.89,34665.0
2025-01-10 10:30:00,80.9,80.92,80.71,80.75,34409.0,80.9,80.92,80.71,80.75,34409.0
2025-01-10 10:35:00,80.73,80.73,80.43,80.49,35339.0,80.73,80.73,80.43,80.49,35339.0
2025-01-10 10:40:00,80.48,80.5,80.37,80.41,29902.0,80.48,80.5,80.37,80.41,29902.0
2025-01-10 10:45:00,80.39,80.44,80.14,80.15,60662.0,80.39,80.44,80.14,80.15,60662.0
2025-01-10 10:50:00,80.14,80.22,80.07,80.07,36156.0,80.14,80.22,80.07,80.07,36156.0
2025-01-10 10:55:00,80.09,80.14,79.86,79.86,38791.0,80.09,80.14,79.86,79.86,38791.0
2025-01-10 11:00:00,79.84,79.84,79.48,79.49,59382.0,79.84,79.84,79.48,79.49,59382.0
2025-01-10 11:05:00,79.51,79.59,79.37,79.59,26211.0,79.51,79.59,79.37,79.59,26211.0
2025-01-10 11:10:00,79.58,79.82,79.58,79.67,36812.0,79.58,79.82,79.58,79.67,36812.0
2025-01-10 11:15:00,79.68,79.86,79.61,79.86,19852.0,79.68,79.86,79.61,79.86,19852.0
2025-01-10 11:20:00,79.85,80.0,79.8,79.91,33364.0,79.85,80.0,79.8,79.91,33364.0
2025-01-10 11:25:00,79.91,79.93,79.62,79.69,17823.0,79.91,79.93,79.62,79.69,17823.0
2025-01-10 11:30:00,79.63,79.84,79.61,79.7,22165.0,79.63,79.84,79.61,79.7,22165.0
2025-01-10 11:35:00,79.71,79.78,79.55,79.61,26180.0,79.71,79.78,79.55,79.61,26180.0
2025-01-10 11:40:00,79.61,79.86,79.61,79.84,24269.0,79.61,79.86,79.61,79.84,24269.0
2025-01-10 11:45:00,79.84,80.13,79.84,80.1,32445.0,79.84,80.13,79.84,80.1,32445.0
2025-01-10 11:50:00,80.12,80.24,80.05,80.11,23521.0,80.12,80.24,80.05,80.11,23521.0
2025-01-10 11:55:00,80.1,80.11,80.02,80.07,20771.0,80.1,80.11,80.02,80.07,20771.0
2025-01-10 12:00:00,80.07,80.18,80.02,80.12,17420.0,80.07,80.18,80.02,80.12,17420.0
2025-01-10 12:05:00,80.1,80.43,80.06,80.42,40146.0,80.1,80.43,80.06,80.42,40146.0
2025-01-10 12:10:00,80.42,80.44,80.17,80.23,30522.0,80.42,80.44,80.17,80.23,30522.0
2025-01-10 12:15:00,80.24,80.31,80.17,80.19,22416.0,80.24,80.31,80.17,80.19,22416.0
2025-01-10 12:20:00,80.19,80.3,80.16,80.23,14980.0,80.19,80.3,80.16,80.23,14980.0
2025-01-10 12:25:00,80.25,80.29,80.19,80.27,18608.0,80.25,80.29,80.19,80.27,18608.0
2025-01-10 12:30:00,80.27,80.27,80.11,80.19,15800.0,80.27,80.27,80.11,80.19,15800.0
2025-01-10 12:35:00,80.2,80.24,80.12,80.16,8709.0,80.2,80.24,80.12,80.16,8709.0
2025-01-10 12:40:00,80.14,80.14,79.97,79.99,25671.0,80.14,80.14,79.97,79.99,25671.0
2025-01-10 12:45:00,80.0,80.13,80.0,80.12,9860.0,80.0,80.13,80.0,80.12,9860.0
2025-01-10 12:50:00,80.13,80.19,80.05,80.19,15039.0,80.13,80.19,80.05,80.19,15039.0
2025-01-10 12:55:00,80.2,80.29,80.18,80.29,15853.0,80.2,80.29,80.18,80.29,15853.0
2025-01-10 13:00:00,80.3,80.36,80.26,80.28,18872.0,80.3,80.36,80.26,80.28,18872.0
2025-01-10 13:05:00,80.28,80.33,80.26,80.27,15860.0,80.28,80.33,80.26,80.27,15860.0
2025-01-10 13:10:00,80.25,80.34,80.25,80.26,18297.0,80.25,80.34,80.25,80.26,18297.0
2025-01-10 13:15:00,80.25,80.3,80.09,80.13,16165.0,80.25,80.3,80.09,80.13,16165.0
2025-01-10 13:20:00,80.12,80.21,80.09,80.19,8654.0,80.12,80.21,80.09,80.19,8654.0
2025-01-10 13:25:00,80.18,80.22,80.12,80.14,20494.0,80.18,80.22,80.12,80.14,20494.0
2025-01-10 13:30:00,80.15,80.23,80.11,80.23,9392.0,80.15,80.23,80.11,80.23,9392.0
2025-01-10 13:35:00,80.22,80.25,80.18,80.24,9991.0,80.22,80.25,80.18,80.24,9991.0
2025-01-10 13:40:00,80.25,80.31,80.22,80.25,12490.0,80.25,80.31,80.22,80.25,12490.0
2025-01-10 13:45:00,80.26,80.35,80.18,80.33,15681.0,80.26,80.35,80.18,80.33,15681.0
2025-01-10 13:50:00,80.33,80.42,80.32,80.42,9943.0,80.33,80.42,80.32,80.42,9943.0
2025-01-10 13:55:00,80.42,80.46,80.4,80.43,13311.0,80.42,80.46,80.4,80.43,13311.0
2025-01-10 14:00:00,80.42,80.48,80.4,80.47,17780.0,80.42,80.48,80.4,80.47,17780.0
2025-01-10 14:05:00,80.47,80.47,80.37,80.37,25194.0,80.47,80.47,80.37,80.37,25194.0
2025-01-10 14:10:00,80.39,80.53,80.37,80.52,26171.0,80.39,80.53,80.37,80.52,26171.0
2025-01-10 14:15:00,80.5,80.52,80.31,80.48,19734.0,80.5,80.52,80.31,80.48,19734.0
2025-01-10 14:20:00,80.48,80.54,80.44,80.53,13565.0,80.48,80.54,80.44,80.53,13565.0
2025-01-10 14:25:00,80.53,80.61,80.49,80.55,26558.0,80.53,80.61,80.49,80.55,26558.0
2025-01-10 14:30:00,80.54,80.67,80.54,80.66,26038.0,80.54,80.67,80.54,80.66,26038.0
2025-01-10 14:35:00,80.66,80.72,80.65,80.7,16387.0,80.66,80.72,80.65,80.7,16387.0
2025-01-10 14:40:00,80.7,80.73,80.65,80.69,23171.0,80.7,80.73,80.65,80.69,23171.0
2025-01-10 14:45:00,80.69,80.69,80.62,80.62,16356.0,80.69,80.69,80.62,80.62,16356.0
2025-01-10 14:50:00,80.62,80.62,80.53,80.56,15067.0,80.62,80.62,80.53,80.56,15067.0
2025-01-10 14:55:00,80.56,80.56,80.47,80.51,11596.0,80.56,80.56,80.47,80.51,11596.0
2025-01-10 15:00:00,80.52,80.54,80.47,80.51,15157.0,80.52,80.54,80.47,80.51,15157.0
2025-01-10 15:05:00,80.52,80.61,80.5,80.57,20923.0,80.52,80.61,80.5,80.57,20923.0
2025-01-10 15:10:00,80.57,80.61,80.56,80.56,10493.0,80.57,80.61,80.56,80.56,10493.0
2025-01-10 15:15:00,80.52,80.59,80.52,80.57,12043.0,80.52,80.59,80.52,80.57,12043.0
2025-01-10 15:20:00,80.57,80.58,80.51,80.53,17404.0,80.57,80.58,80.51,80.53,17404.0
2025-01-10 15:25:00,80.54,80.54,80.49,80.53,25924.0,80.54,80.54,80.49,80.53,25924.0
2025-01-10 15:30:00,80.54,80.54,80.48,80.49,48826.0,80.54,80.54,80.48,80.49,48826.0
2025-01-10 15:35:00,80.5,80.58,80.49,80.56,44052.0,80.5,80.58,80.49,80.56,44052.0
2025-01-10 15:40:00,80.56,80.58,80.52,80.52,57315.0,80.56,80.58,80.52,80.52,57315.0
2025-01-10 15:45:00,80.53,80.56,80.48,80.55,79474.0,80.53,80.56,80.48,80.55,79474.0
2025-01-10 15:50:00,80.54,80.6,80.53,80.59,104493.0,80.54,80.6,80.53,80.59,104493.0
2025-01-10 15:55:00,80.59,80.66,80.58,80.61,213132.0,80.59,80.66,80.58,80.61,213132.0
2025-01-13 09:30:00,81.51,81.69,81.47,81.65,90411.0,81.51,81.69,81.47,81.65,90411.0
2025-01-13 09:35:00,81.63,81.66,81.51,81.53,48557.0,81.63,81.66,81.51,81.53,48557.0
2025-01-13 09:40:00,81.54,81.57,81.39,81.41,41831.0,81.54,81.57,81.39,81.41,41831.0
2025-01-13 09:45:00,81.42,81.64,81.4,81.62,41099.0,81.42,81.64,81.4,81.62,41099.0
2025-01-13 09:50:00,81.65,81.75,81.64,81.68,30481.0,81.65,81.75,81.64,81.68,30481.0
2025-01-13 09:55:00,81.68,81.7,81.59,81.61,19155.0,81.68,81.7,81.59,81.61,19155.0
2025-01-13 10:00:00,81.59,81.75,81.53,81.53,34980.0,81.59,81.75,81.53,81.53,34980.0
2025-01-13 10:05:00,81.55,81.64,81.41,81.58,26715.0,81.55,81.64,81.41,81.58,26715.0
2025-01-13 10:10:00,81.58,81.66,81.51,81.52,22926.0,81.58,81.66,81.51,81.52,22926.0
2025-01-13 10:15:00,81.52,81.62,81.37,81.57,45437.0,81.52,81.62,81.37,81.57,45437.0
2025-01-13 10:20:00,81.59,81.7,81.59,81.67,16581.0,81.59,81.7,81.59,81.67,16581.0
2025-01-13 10:25:00,81.7,81.93,81.68,81.83,49821.0,81.7,81.93,81.68,81.83,49821.0
2025-01-13 10:30:00,81.83,81.98,81.83,81.96,35375.0,81.83,81.98,81.83,81.96,35375.0
2025-01-13 10:35:00,81.96,82.06,81.89,82.0,76558.0,81.96,82.06,81.89,82.0,76558.0
2025-01-13 10:40:00,81.98,82.04,81.93,82.0,34342.0,81.98,82.04,81.93,82.0,34342.0
2025-01-13 10:45:00,82.01,82.15,81.87,82.13,45118.0,82.01,82.15,81.87,82.13,45118.0
2025-01-13 10:50:00,82.15,82.2,82.08,82.1,42614.0,82.15,82.2,82.08,82.1,42614.0
2025-01-13 10:55:00,82.13,82.22,82.13,82.19,38027.0,82.13,82.22,82.13,82.19,38027.0
2025-01-13 11:00:00,82.19,82.57,82.19,82.46,82531.0,82.19,82.57,82.19,82.46,82531.0
2025-01-13 11:05:00,82.47,82.64,82.39,82.56,64468.0,82.47,82.64,82.39,82.56,64468.0
2025-01-13 11:10:00,82.56,82.61,82.51,82.55,52703.0,82.56,82.61,82.51,82.55,52703.0
2025-01-13 11:15:00,82.56,82.69,82.4,82.45,42524.0,82.56,82.69,82.4,82.45,42524.0
2025-01-13 11:20:00,82.46,82.51,82.29,82.44,35068.0,82.46,82.51,82.29,82.44,35068.0
2025-01-13 11:25:00,82.45,82.53,82.39,82.39,41256.0,82.45,82.53,82.39,82.39,41256.0
2025-01-13 11:30:00,82.39,82.55,82.24,82.52,36414.0,82.39,82.55,82.24,82.52,36414.0
2025-01-13 11:35:00,82.53,82.57,82.46,82.49,139408.0,82.53,82.57,82.46,82.49,139408.0
2025-01-13 11:40:00,82.48,82.64,82.43,82.45,99521.0,82.48,82.64,82.43,82.45,99521.0
2025-01-13 11:45:00,82.44,82.55,82.38,82.45,102945.0,82.44,82.55,82.38,82.45,102945.0
2025-01-13 11:50:00,82.46,82.64,82.46,82.62,31791.0,82.46,82.64,82.46,82.62,31791.0
2025-01-13 11:55:00,82.6,82.64,82.57,82.6,48696.0,82.6,82.64,82.57,82.6,48696.0
2025-01-13 12:00:00,82.57,82.75,82.57,82.71,52631.0,82.57,82.75,82.57,82.71,52631.0
2025-01-13 12:05:00,82.71,82.71,82.55,82.69,31992.0,82.71,82.71,82.55,82.69,31992.0
2025-01-13 12:10:00,82.67,82.71,82.61,82.64,90257.0,82.67,82.71,82.61,82.64,90257.0
2025-01-13 12:15:00,82.65,82.69,82.56,82.57,68812.0,82.65,82.69,82.56,82.57,68812.0
2025-01-13 12:20:00,82.55,82.59,82.41,82.42,68493.0,82.55,82.59,82.41,82.42,68493.0
2025-01-13 12:25:00,82.41,82.41,82.28,82.34,35492.0,82.41,82.41,82.28,82.34,35492.0
2025-01-13 12:30:00,82.35,82.38,82.28,82.32,29703.0,82.35,82.38,82.28,82.32,29703.0
2025-01-13 12:35:00,82.31,82.53,82.31,82.44,64417.0,82.31,82.53,82.31,82.44,64417.0
2025-01-13 12:40:00,82.44,82.45,82.27,82.28,50122.0,82.44,82.45,82.27,82.28,50122.0
2025-01-13 12:45:00,82.27,82.43,82.26,82.41,38874.0,82.27,82.43,82.26,82.41,38874.0
2025-01-13 12:50:00,82.42,82.6,82.42,82.55,42027.0,82.42,82.6,82.42,82.55,42027.0
2025-01-13 12:55:00,82.55,82.63,82.49,82.63,13269.0,82.55,82.63,82.49,82.63,13269.0
2025-01-13 13:00:00,82.63,82.67,82.52,82.58,25026.0,82.63,82.67,82.52,82.58,25026.0
2025-01-13 13:05:00,82.57,82.77,82.55,82.72,45405.0,82.57,82.77,82.55,82.72,45405.0
2025-01-13 13:10:00,82.73,82.76,82.62,82.65,26790.0,82.73,82.76,82.62,82.65,26790.0
2025-01-13 13:15:00,82.65,82.69,82.6,82.68,34955.0,82.65,82.69,82.6,82.68,34955.0
2025-01-13 13:20:00,82.71,82.8,82.7,82.74,54719.0,82.71,82.8,82.7,82.74,54719.0
2025-01-13 13:25:00,82.75,82.82,82.63,82.66,55939.0,82.75,82.82,82.63,82.66,55939.0
2025-01-13 13:30:00,82.67,82.7,82.63,82.64,22705.0,82.67,82.7,82.63,82.64,22705.0
2025-01-13 13:35:00,82.65,82.67,82.55,82.56,48546.0,82.65,82.67,82.55,82.56,48546.0
2025-01-13 13:40:00,82.55,82.55,82.46,82.47,19377.0,82.55,82.55,82.46,82.47,19377.0
2025-01-13 13:45:00,82.48,82.53,82.47,82.51,18886.0,82.48,82.53,82.47,82.51,18886.0
2025-01-13 13:50:00,82.52,82.54,82.41,82.44,30355.0,82.52,82.54,82.41,82.44,30355.0
2025-01-13 13:55:00,82.42,82.44,82.33,82.34,17719.0,82.42,82.44,82.33,82.34,17719.0
2025-01-13 14:00:00,82.33,82.43,82.28,82.41,44433.0,82.33,82.43,82.28,82.41,44433.0
2025-01-13 14:05:00,82.4,82.44,82.34,82.4,12547.0,82.4,82.44,82.34,82.4,12547.0
2025-01-13 14:10:00,82.42,82.44,82.34,82.42,16453.0,82.42,82.44,82.34,82.42,16453.0
2025-01-13 14:15:00,82.43,82.46,82.24,82.32,30592.0,82.43,82.46,82.24,82.32,30592.0
2025-01-13 14:20:00,82.33,82.52,82.33,82.49,17993.0,82.33,82.52,82.33,82.49,17993.0
2025-01-13 14:25:00,82.5,82.5,82.23,82.48,81243.0,82.5,82.5,82.23,82.48,81243.0
2025-01-13 14:30:00,82.47,82.61,82.47,82.47,39062.0,82.47,82.61,82.47,82.47,39062.0
2025-01-13 14:35:00,82.45,82.55,82.45,82.54,17141.0,82.45,82.55,82.45,82.54,17141.0
2025-01-13 14:40:00,82.54,82.61,82.53,82.59,27785.0,82.54,82.61,82.53,82.59,27785.0
2025-01-13 14:45:00,82.57,82.57,82.5,82.53,13281.0,82.57,82.57,82.5,82.53,13281.0
2025-01-13 14:50:00,82.53,82.54,82.45,82.51,24960.0,82.53,82.54,82.45,82.51,24960.0
2025-01-13 14:55:00,82.51,82.55,82.48,82.52,46336.0,82.51,82.55,82.48,82.52,46336.0
2025-01-13 15:00:00,82.52,82.52,82.39,82.41,31074.0,82.52,82.52,82.39,82.41,31074.0
2025-01-13 15:05:00,82.43,82.44,82.39,82.4,18129.0,82.43,82.44,82.39,82.4,18129.0
2025-01-13 15:10:00,82.4,82.43,82.37,82.41,17399.0,82.4,82.43,82.37,82.41,17399.0
2025-01-13 15:15:00,82.4,82.46,82.39,82.43,9720.0,82.4,82.46,82.39,82.43,9720.0
2025-01-13 15:20:00,82.44,82.45,82.4,82.42,16804.0,82.44,82.45,82.4,82.42,16804.0
2025-01-13 15:25:00,82.43,82.44,82.36,82.39,17008.0,82.43,82.44,82.36,82.39,17008.0
2025-01-13 15:30:00,82.39,82.47,82.38,82.38,22527.0,82.39,82.47,82.38,82.38,22527.0
2025-01-13 15:35:00,82.38,82.39,82.3,82.35,32645.0,82.38,82.39,82.3,82.35,32645.0
2025-01-13 15:40:00,82.35,82.35,82.27,82.28,32750.0,82.35,82.35,82.27,82.28,32750.0
2025-01-13 15:45:00,82.27,82.32,82.22,82.27,55690.0,82.27,82.32,82.22,82.27,55690.0
2025-01-13 15:50:00,82.28,82.29,82.24,82.26,116780.0,82.28,82.29,82.24,82.26,116780.0
2025-01-13 15:55:00,82.24,82.28,82.22,82.23,234064.0,82.24,82.28,82.22,82.23,234064.0
2025-01-14 09:30:00,81.9,82.07,81.85,82.05,52511.0,81.9,82.07,81.85,82.05,52511.0
2025-01-14 09:35:00,82.06,82.08,81.76,81.76,53359.0,82.06,82.08,81.76,81.76,53359.0
2025-01-14 09:40:00,81.78,82.01,81.72,82.01,26519.0,81.78,82.01,81.72,82.01,26519.0
2025-01-14 09:45:00,82.02,82.05,81.86,81.92,20080.0,82.02,82.05,81.86,81.92,20080.0
2025-01-14 09:50:00,81.9,81.9,81.75,81.75,21635.0,81.9,81.9,81.75,81.75,21635.0
2025-01-14 09:55:00,81.76,81.82,81.38,81.46,60842.0,81.76,81.82,81.38,81.46,60842.0
2025-01-14 10:00:00,81.46,81.49,81.35,81.46,112888.0,81.46,81.49,81.35,81.46,112888.0
2025-01-14 10:05:00,81.47,81.52,81.28,81.38,84703.0,81.47,81.52,81.28,81.38,84703.0
2025-01-14 10:10:00,81.38,81.47,81.32,81.38,57942.0,81.38,81.47,81.32,81.38,57942.0
2025-01-14 10:15:00,81.39,81.45,81.36,81.36,17169.0,81.39,81.45,81.36,81.36,17169.0
2025-01-14 10:20:00,81.35,81.4,81.23,81.26,43427.0,81.35,81.4,81.23,81.26,43427.0
2025-01-14 10:25:00,81.27,81.56,81.24,81.48,33487.0,81.27,81.56,81.24,81.48,33487.0
2025-01-14 10:30:00,81.49,81.66,81.49,81.64,25146.0,81.49,81.66,81.49,81.64,25146.0
2025-01-14 10:35:00,81.63,81.82,81.62,81.73,89311.0,81.63,81.82,81.62,81.73,89311.0
2025-01-14 10:40:00,81.73,81.8,81.69,81.8,62562.0,81.73,81.8,81.69,81.8,62562.0
2025-01-14 10:45:00,81.81,81.87,81.64,81.87,57037.0,81.81,81.87,81.64,81.87,57037.0
2025-01-14 10:50:00,81.87,81.88,81.73,81.75,45275.0,81.87,81.88,81.73,81.75,45275.0
2025-01-14 10:55:00,81.72,81.8,81.7,81.74,13360.0,81.72,81.8,81.7,81.74,13360.0
2025-01-14 11:00:00,81.75,81.76,81.67,81.73,28616.0,81.75,81.76,81.67,81.73,28616.0
2025-01-14 11:05:00,81.72,81.74,81.55,81.55,27912.0,81.72,81.74,81.55,81.55,27912.0
2025-01-14 11:10:00,81.54,81.65,81.52,81.59,44028.0,81.54,81.65,81.52,81.59,44028.0
2025-01-14 11:15:00,81.61,81.81,81.61,81.76,39864.0,81.61,81.81,81.61,81.76,39864.0
2025-01-14 11:20:00,81.74,81.85,81.7,81.7,57347.0,81.74,81.85,81.7,81.7,57347.0
2025-01-14 11:25:00,81.7,81.76,81.5,81.66,260578.0,81.7,81.76,81.5,81.66,260578.0
2025-01-14 11:30:00,81.64,81.71,81.35,81.38,44851.0,81.64,81.71,81.35,81.38,44851.0
2025-01-14 11:35:00,81.38,81.41,81.26,81.32,49502.0,81.38,81.41,81.26,81.32,49502.0
2025-01-14 11:40:00,81.33,81.37,81.21,81.35,22844.0,81.33,81.37,81.21,81.35,22844.0
2025-01-14 11:45:00,81.31,81.38,81.28,81.31,11460.0,81.31,81.38,81.28,81.31,11460.0
2025-01-14 11:50:00,81.35,81.47,81.33,81.47,14921.0,81.35,81.47,81.33,81.47,14921.0
2025-01-14 11:55:00,81.45,81.63,81.39,81.57,17663.0,81.45,81.63,81.39,81.57,17663.0
2025-01-14 12:00:00,81.57,81.63,81.51,81.62,12092.0,81.57,81.63,81.51,81.62,12092.0
2025-01-14 12:05:00,81.61,81.64,81.56,81.61,15868.0,81.61,81.64,81.56,81.61,15868.0
2025-01-14 12:10:00,81.64,81.85,81.64,81.85,63441.0,81.64,81.85,81.64,81.85,63441.0
2025-01-14 12:15:00,81.84,81.85,81.72,81.76,36752.0,81.84,81.85,81.72,81.76,36752.0
2025-01-14 12:20:00,81.77,81.77,81.7,81.73,12599.0,81.77,81.77,81.7,81.73,12599.0
2025-01-14 12:25:00,81.77,81.93,81.76,81.9,14544.0,81.77,81.93,81.76,81.9,14544.0
2025-01-14 12:30:00,81.88,81.9,81.8,81.82,12553.0,81.88,81.9,81.8,81.82,12553.0
2025-01-14 12:35:00,81.87,81.87,81.7,81.72,9346.0,81.87,81.87,81.7,81.72,9346.0
2025-01-14 12:40:00,81.7,81.77,81.62,81.63,18858.0,81.7,81.77,81.62,81.63,18858.0
2025-01-14 12:45:00,81.62,81.65,81.56,81.61,11623.0,81.62,81.65,81.56,81.61,11623.0
2025-01-14 12:50:00,81.62,81.62,81.5,81.5,5386.0,81.62,81.62,81.5,81.5,5386.0
2025-01-14 12:55:00,81.5,81.6,81.48,81.59,12445.0,81.5,81.6,81.48,81.59,12445.0
2025-01-14 13:00:00,81.58,81.63,81.53,81.63,32146.0,81.58,81.63,81.53,81.63,32146.0
2025-01-14 13:05:00,81.64,81.68,81.56,81.57,22754.0,81.64,81.68,81.56,81.57,22754.0
2025-01-14 13:10:00,81.58,81.65,81.55,81.63,22383.0,81.58,81.65,81.55,81.63,22383.0
2025-01-14 13:15:00,81.62,81.67,81.56,81.56,24550.0,81.62,81.67,81.56,81.56,24550.0
2025-01-14 13:20:00,81.55,81.59,81.52,81.59,14225.0,81.55,81.59,81.52,81.59,14225.0
2025-01-14 13:25:00,81.59,81.61,81.42,81.44,41209.0,81.59,81.61,81.42,81.44,41209.0
2025-01-14 13:30:00,81.46,81.51,81.38,81.45,17121.0,81.46,81.51,81.38,81.45,17121.0
2025-01-14 13:35:00,81.46,81.57,81.46,81.57,10340.0,81.46,81.57,81.46,81.57,10340.0
2025-01-14 13:40:00,81.56,81.59,81.5,81.5,13312.0,81.56,81.59,81.5,81.5,13312.0
2025-01-14 13:45:00,81.49,81.51,81.43,81.45,13288.0,81.49,81.51,81.43,81.45,13288.0
2025-01-14 13:50:00,81.48,81.51,81.46,81.5,11089.0,81.48,81.51,81.46,81.5,11089.0
2025-01-14 13:55:00,81.49,81.53,81.45,81.5,7348.0,81.49,81.53,81.45,81.5,7348.0
2025-01-14 14:00:00,81.51,81.51,81.44,81.45,11930.0,81.51,81.51,81.44,81.45,11930.0
2025-01-14 14:05:00,81.46,81.55,81.43,81.54,22144.0,81.46,81.55,81.43,81.54,22144.0
2025-01-14 14:10:00,81.57,81.63,81.51,81.63,9256.0,81.57,81.63,81.51,81.63,9256.0
2025-01-14 14:15:00,81.62,81.69,81.56,81.59,302873.0,81.62,81.69,81.56,81.59,302873.0
2025-01-14 14:20:00,81.58,81.62,81.52,81.55,59229.0,81.58,81.62,81.52,81.55,59229.0
2025-01-14 14:25:00,81.54,81.54,81.31,81.37,31028.0,81.54,81.54,81.31,81.37,31028.0
2025-01-14 14:30:00,81.36,81.48,81.35,81.48,17933.0,81.36,81.48,81.35,81.48,17933.0
2025-01-14 14:35:00,81.49,81.63,81.48,81.6,10658.0,81.49,81.63,81.48,81.6,10658.0
2025-01-14 14:40:00,81.59,81.6,81.56,81.57,17882.0,81.59,81.6,81.56,81.57,17882.0
2025-01-14 14:45:00,81.55,81.57,81.49,81.49,19435.0,81.55,81.57,81.49,81.49,19435.0
2025-01-14 14:50:00,81.49,81.52,81.41,81.42,12289.0,81.49,81.52,81.41,81.42,12289.0
2025-01-14 14:55:00,81.41,81.43,81.36,81.37,41582.0,81.41,81.43,81.36,81.37,41582.0
2025-01-14 15:00:00,81.4,81.4,81.34,81.38,56773.0,81.4,81.4,81.34,81.38,56773.0
2025-01-14 15:05:00,81.38,81.41,81.37,81.39,4387.0,81.38,81.41,81.37,81.39,4387.0
2025-01-14 15:10:00,81.38,81.43,81.36,81.42,4873.0,81.38,81.43,81.36,81.42,4873.0
2025-01-14 15:15:00,81.43,81.46,81.4,81.43,18752.0,81.43,81.46,81.4,81.43,18752.0
2025-01-14 15:20:00,81.43,81.45,81.41,81.43,26641.0,81.43,81.45,81.41,81.43,26641.0
2025-01-14 15:25:00,81.42,81.49,81.41,81.48,42908.0,81.42,81.49,81.41,81.48,42908.0
2025-01-14 15:30:00,81.47,81.51,81.44,81.5,48227.0,81.47,81.51,81.44,81.5,48227.0
2025-01-14 15:35:00,81.5,81.57,81.49,81.56,50037.0,81.5,81.57,81.49,81.56,50037.0
2025-01-14 15:40:00,81.56,81.6,81.55,81.58,88179.0,81.56,81.6,81.55,81.58,88179.0
2025-01-14 15:45:00,81.59,81.63,81.57,81.6,102672.0,81.59,81.63,81.57,81.6,102672.0
2025-01-14 15:50:00,81.59,81.67,81.59,81.67,139761.0,81.59,81.67,81.59,81.67,139761.0
2025-01-14 15:55:00,81.67,81.69,81.63,81.67,255371.0,81.67,81.69,81.63,81.67,255371.0
2025-01-15 09:30:00,82.28,82.41,82.28,82.36,57178.0,82.28,82.41,82.28,82.36,57178.0
2025-01-15 09:35:00,82.38,82.57,82.36,82.52,44457.0,82.38,82.57,82.36,82.52,44457.0
2025-01-15 09:40:00,82.54,82.54,82.41,82.42,34084.0,82.54,82.54,82.41,82.42,34084.0
2025-01-15 09:45:00,82.44,82.54,82.43,82.53,26402.0,82.44,82.54,82.43,82.53,26402.0
2025-01-15 09:50:00,82.54,82.83,82.54,82.77,85047.0,82.54,82.83,82.54,82.77,85047.0
2025-01-15 09:55:00,82.73,82.88,82.72,82.82,24872.0,82.73,82.88,82.72,82.82,24872.0
2025-01-15 10:00:00,82.86,82.86,82.7,82.77,59765.0,82.86,82.86,82.7,82.77,59765.0
2025-01-15 10:05:00,82.79,82.91,82.79,82.83,19144.0,82.79,82.91,82.79,82.83,19144.0
2025-01-15 10:10:00,82.83,82.95,82.82,82.89,23407.0,82.83,82.95,82.82,82.89,23407.0
2025-01-15 10:15:00,82.9,82.97,82.9,82.94,28087.0,82.9,82.97,82.9,82.94,28087.0
2025-01-15 10:20:00,82.94,82.98,82.86,82.86,22262.0,82.94,82.98,82.86,82.86,22262.0
2025-01-15 10:25:00,82.84,82.89,82.79,82.85,15601.0,82.84,82.89,82.79,82.85,15601.0
2025-01-15 10:30:00,82.83,82.83,82.56,82.69,272264.0,82.83,82.83,82.56,82.69,272264.0
2025-01-15 10:35:00,82.71,82.82,82.71,82.71,28221.0,82.71,82.82,82.71,82.71,28221.0
2025-01-15 10:40:00,82.7,82.85,82.6,82.82,27618.0,82.7,82.85,82.6,82.82,27618.0
2025-01-15 10:45:00,82.81,82.87,82.71,82.8,134181.0,82.81,82.87,82.71,82.8,134181.0
2025-01-15 10:50:00,82.79,82.8,82.52,82.55,35652.0,82.79,82.8,82.52,82.55,35652.0
2025-01-15 10:55:00,82.55,82.59,82.47,82.5,35113.0,82.55,82.59,82.47,82.5,35113.0
2025-01-15 11:00:00,82.51,82.69,82.47,82.68,20802.0,82.51,82.69,82.47,82.68,20802.0
2025-01-15 11:05:00,82.68,82.93,82.68,82.77,35799.0,82.68,82.93,82.68,82.77,35799.0
2025-01-15 11:10:00,82.8,83.11,82.79,83.1,73254.0,82.8,83.11,82.79,83.1,73254.0
2025-01-15 11:15:00,83.1,83.42,83.09,83.33,108533.0,83.1,83.42,83.09,83.33,108533.0
2025-01-15 11:20:00,83.34,83.4,83.21,83.4,42767.0,83.34,83.4,83.21,83.4,42767.0
2025-01-15 11:25:00,83.38,83.38,83.26,83.32,23410.0,83.38,83.38,83.26,83.32,23410.0
2025-01-15 11:30:00,83.35,83.55,83.29,83.44,50032.0,83.35,83.55,83.29,83.44,50032.0
2025-01-15 11:35:00,83.43,83.43,83.14,83.16,165324.0,83.43,83.43,83.14,83.16,165324.0
2025-01-15 11:40:00,83.18,83.18,82.82,82.93,93248.0,83.18,83.18,82.82,82.93,93248.0
2025-01-15 11:45:00,82.93,82.99,82.71,82.97,57347.0,82.93,82.99,82.71,82.97,57347.0
2025-01-15 11:50:00,83.01,83.12,82.98,83.12,28040.0,83.01,83.12,82.98,83.12,28040.0
2025-01-15 11:55:00,83.1,83.34,83.1,83.29,39631.0,83.1,83.34,83.1,83.29,39631.0
2025-01-15 12:00:00,83.28,83.35,83.25,83.28,34538.0,83.28,83.35,83.25,83.28,34538.0
2025-01-15 12:05:00,83.27,83.37,83.18,83.23,27191.0,83.27,83.37,83.18,83.23,27191.0
2025-01-15 12:10:00,83.24,83.42,83.24,83.37,28005.0,83.24,83.42,83.24,83.37,28005.0
2025-01-15 12:15:00,83.35,83.35,83.19,83.22,14133.0,83.35,83.35,83.19,83.22,14133.0
2025-01-15 12:20:00,83.23,83.32,83.12,83.14,58626.0,83.23,83.32,83.12,83.14,58626.0
2025-01-15 12:25:00,83.14,83.25,83.12,83.17,12857.0,83.14,83.25,83.12,83.17,12857.0
2025-01-15 12:30:00,83.16,83.32,83.15,83.3,15823.0,83.16,83.32,83.15,83.3,15823.0
2025-01-15 12:35:00,83.33,83.35,83.24,83.25,8725.0,83.33,83.35,83.24,83.25,8725.0
2025-01-15 12:40:00,83.25,83.34,83.25,83.27,13473.0,83.25,83.34,83.25,83.27,13473.0
2025-01-15 12:45:00,83.26,83.27,83.17,83.18,18328.0,83.26,83.27,83.17,83.18,18328.0
2025-01-15 12:50:00,83.17,83.26,83.15,83.26,7267.0,83.17,83.26,83.15,83.26,7267.0
2025-01-15 12:55:00,83.26,83.54,83.23,83.52,52117.0,83.26,83.54,83.23,83.52,52117.0
2025-01-15 13:00:00,83.49,83.58,83.47,83.56,22927.0,83.49,83.58,83.47,83.56,22927.0
2025-01-15 13:05:00,83.56,83.76,83.55,83.62,52161.0,83.56,83.76,83.55,83.62,52161.0
2025-01-15 13:10:00,83.6,83.75,83.58,83.67,50213.0,83.6,83.75,83.58,83.67,50213.0
2025-01-15 13:15:00,83.65,83.67,83.57,83.58,44259.0,83.65,83.67,83.57,83.58,44259.0
2025-01-15 13:20:00,83.58,83.58,83.43,83.47,21507.0,83.58,83.58,83.43,83.47,21507.0
2025-01-15 13:25:00,83.48,83.55,83.48,83.49,11994.0,83.48,83.55,83.48,83.49,11994.0
2025-01-15 13:30:00,83.51,83.52,83.39,83.44,28875.0,83.51,83.52,83.39,83.44,28875.0
2025-01-15 13:35:00,83.44,83.44,83.28,83.39,25650.0,83.44,83.44,83.28,83.39,25650.0
2025-01-15 13:40:00,83.43,83.48,83.39,83.48,9002.0,83.43,83.48,83.39,83.48,9002.0
2025-01-15 13:45:00,83.47,83.51,83.43,83.45,11487.0,83.47,83.51,83.43,83.45,11487.0
2025-01-15 13:50:00,83.46,83.52,83.46,83.46,7082.0,83.46,83.52,83.46,83.46,7082.0
2025-01-15 13:55:00,83.47,83.63,83.47,83.61,19201.0,83.47,83.63,83.47,83.61,19201.0
2025-01-15 14:00:00,83.6,83.79,83.6,83.78,199110.0,83.6,83.79,83.6,83.78,199110.0
2025-01-15 14:05:00,83.77,84.09,83.77,83.9,55004.0,83.77,84.09,83.77,83.9,55004.0
2025-01-15 14:10:00,83.9,83.97,83.79,83.95,14254.0,83.9,83.97,83.79,83.95,14254.0
2025-01-15 14:15:00,83.95,83.99,83.86,83.98,31669.0,83.95,83.99,83.86,83.98,31669.0
2025-01-15 14:20:00,83.96,83.96,83.76,83.85,14358.0,83.96,83.96,83.76,83.85,14358.0
2025-01-15 14:25:00,83.84,83.9,83.78,83.87,31251.0,83.84,83.9,83.78,83.87,31251.0
2025-01-15 14:30:00,83.88,84.05,83.86,84.02,18419.0,83.88,84.05,83.86,84.02,18419.0
2025-01-15 14:35:00,84.02,84.1,84.0,84.01,33138.0,84.02,84.1,84.0,84.01,33138.0
2025-01-15 14:40:00,84.01,84.06,84.0,84.06,9777.0,84.01,84.06,84.0,84.06,9777.0
2025-01-15 14:45:00,84.06,84.18,84.06,84.17,28823.0,84.06,84.18,84.06,84.17,28823.0
2025-01-15 14:50:00,84.16,84.21,84.12,84.21,35052.0,84.16,84.21,84.12,84.21,35052.0
2025-01-15 14:55:00,84.21,84.28,84.2,84.27,23837.0,84.21,84.28,84.2,84.27,23837.0
2025-01-15 15:00:00,84.27,84.36,84.22,84.36,42635.0,84.27,84.36,84.22,84.36,42635.0
2025-01-15 15:05:00,84.36,84.53,84.36,84.53,99057.0,84.36,84.53,84.36,84.53,99057.0
2025-01-15 15:10:00,84.53,84.58,84.46,84.47,54537.0,84.53,84.58,84.46,84.47,54537.0
2025-01-15 15:15:00,84.47,84.47,84.35,84.36,25899.0,84.47,84.47,84.35,84.36,25899.0
2025-01-15 15:20:00,84.36,84.38,84.31,84.33,26637.0,84.36,84.38,84.31,84.33,26637.0
2025-01-15 15:25:00,84.34,84.36,84.28,84.33,31449.0,84.34,84.36,84.28,84.33,31449.0
2025-01-15 15:30:00,84.34,84.4,84.31,84.36,22545.0,84.34,84.4,84.31,84.36,22545.0
2025-01-15 15:35:00,84.35,84.42,84.35,84.4,33752.0,84.35,84.42,84.35,84.4,33752.0
2025-01-15 15:40:00,84.4,84.43,84.36,84.37,74182.0,84.4,84.43,84.36,84.37,74182.0
2025-01-15 15:45:00,84.38,84.4,84.31,84.33,31553.0,84.38,84.4,84.31,84.33,31553.0
2025-01-15 15:50:00,84.32,84.36,84.3,84.34,62986.0,84.32,84.36,84.3,84.34,62986.0
2025-01-15 15:55:00,84.34,84.39,84.32,84.34,82285.0,84.34,84.39,84.32,84.34,82285.0
2025-01-16 09:30:00,83.49,83.6,83.35,83.35,69758.0,83.49,83.6,83.35,83.35,69758.0
2025-01-16 09:35:00,83.36,83.45,83.23,83.45,46961.0,83.36,83.45,83.23,83.45,46961.0
2025-01-16 09:40:00,83.42,83.59,83.41,83.5,28602.0,83.42,83.59,83.41,83.5,28602.0
2025-01-16 09:45:00,83.5,83.6,83.45,83.45,79243.0,83.5,83.6,83.45,83.45,79243.0
2025-01-16 09:50:00,83.46,83.53,83.39,83.39,17002.0,83.46,83.53,83.39,83.39,17002.0
2025-01-16 09:55:00,83.38,83.48,83.33,83.48,38090.0,83.38,83.48,83.33,83.48,38090.0
2025-01-16 10:00:00,83.48,83.48,83.28,83.44,30605.0,83.48,83.48,83.28,83.44,30605.0
2025-01-16 10:05:00,83.48,83.51,83.34,83.41,41837.0,83.48,83.51,83.34,83.41,41837.0
2025-01-16 10:10:00,83.41,83.45,83.19,83.19,32463.0,83.41,83.45,83.19,83.19,32463.0
2025-01-16 10:15:00,83.2,83.2,83.06,83.13,33590.0,83.2,83.2,83.06,83.13,33590.0
2025-01-16 10:20:00,83.14,83.22,83.1,83.1,45160.0,83.14,83.22,83.1,83.1,45160.0
2025-01-16 10:25:00,83.1,83.13,82.94,82.97,41471.0,83.1,83.13,82.94,82.97,41471.0
2025-01-16 10:30:00,82.98,83.01,82.65,82.87,82551.0,82.98,83.01,82.65,82.87,82551.0
2025-01-16 10:35:00,82.89,82.99,82.75,82.77,56210.0,82.89,82.99,82.75,82.77,56210.0
2025-01-16 10:40:00,82.75,82.84,82.7,82.8,31321.0,82.75,82.84,82.7,82.8,31321.0
2025-01-16 10:45:00,82.8,83.02,82.8,83.02,31609.0,82.8,83.02,82.8,83.02,31609.0
2025-01-16 10:50:00,83.02,83.15,82.89,83.15,35613.0,83.02,83.15,82.89,83.15,35613.0
2025-01-16 10:55:00,83.13,83.15,83.04,83.06,21541.0,83.13,83.15,83.04,83.06,21541.0
2025-01-16 11:00:00,83.04,83.08,82.66,82.69,24177.0,83.04,83.08,82.66,82.69,24177.0
2025-01-16 11:05:00,82.67,82.69,82.35,82.4,56845.0,82.67,82.69,82.35,82.4,56845.0
2025-01-16 11:10:00,82.4,82.45,82.29,82.33,60435.0,82.4,82.45,82.29,82.33,60435.0
2025-01-16 11:15:00,82.35,82.49,82.23,82.38,22963.0,82.35,82.49,82.23,82.38,22963.0
2025-01-16 11:20:00,82.38,82.43,82.29,82.32,32686.0,82.38,82.43,82.29,82.32,32686.0
2025-01-16 11:25:00,82.31,82.35,82.19,82.24,35616.0,82.31,82.35,82.19,82.24,35616.0
2025-01-16 11:30:00,82.26,82.27,81.99,82.13,38644.0,82.26,82.27,81.99,82.13,38644.0
2025-01-16 11:35:00,82.15,82.31,82.11,82.12,27793.0,82.15,82.31,82.11,82.12,27793.0
2025-01-16 11:40:00,82.1,82.19,82.01,82.18,59762.0,82.1,82.19,82.01,82.18,59762.0
2025-01-16 11:45:00,82.18,82.56,82.06,82.55,302424.0,82.18,82.56,82.06,82.55,302424.0
2025-01-16 11:50:00,82.53,83.06,82.53,83.06,158745.0,82.53,83.06,82.53,83.06,158745.0
2025-01-16 11:55:00,83.07,83.07,82.58,82.65,128681.0,83.07,83.07,82.58,82.65,128681.0
2025-01-16 12:00:00,82.67,82.68,82.48,82.59,45166.0,82.67,82.68,82.48,82.59,45166.0
2025-01-16 12:05:00,82.6,82.78,82.53,82.7,21391.0,82.6,82.78,82.53,82.7,21391.0
2025-01-16 12:10:00,82.7,82.76,82.6,82.75,13728.0,82.7,82.76,82.6,82.75,13728.0
2025-01-16 12:15:00,82.78,82.99,82.77,82.87,17816.0,82.78,82.99,82.77,82.87,17816.0
2025-01-16 12:20:00,82.86,83.01,82.81,82.96,12669.0,82.86,83.01,82.81,82.96,12669.0
2025-01-16 12:25:00,82.96,83.02,82.92,82.96,11414.0,82.96,83.02,82.92,82.96,11414.0
2025-01-16 12:30:00,82.95,83.05,82.94,82.98,13279.0,82.95,83.05,82.94,82.98,13279.0
2025-01-16 12:35:00,82.99,83.1,82.91,83.04,19092.0,82.99,83.1,82.91,83.04,19092.0
2025-01-16 12:40:00,83.04,83.12,82.95,83.11,10015.0,83.04,83.12,82.95,83.11,10015.0
2025-01-16 12:45:00,83.09,83.15,83.03,83.07,18353.0,83.09,83.15,83.03,83.07,18353.0
2025-01-16 12:50:00,83.07,83.16,82.97,82.97,29059.0,83.07,83.16,82.97,82.97,29059.0
2025-01-16 12:55:00,82.96,83.1,82.96,83.1,6970.0,82.96,83.1,82.96,83.1,6970.0
2025-01-16 13:00:00,83.08,83.2,83.06,83.15,21970.0,83.08,83.2,83.06,83.15,21970.0
2025-01-16 13:05:00,83.15,83.18,83.05,83.11,17299.0,83.15,83.18,83.05,83.11,17299.0
2025-01-16 13:10:00,83.12,83.18,83.06,83.09,11301.0,83.12,83.18,83.06,83.09,11301.0
2025-01-16 13:15:00,83.08,83.08,82.94,83.03,9174.0,83.08,83.08,82.94,83.03,9174.0
2025-01-16 13:20:00,83.03,83.04,82.73,82.76,24816.0,83.03,83.04,82.73,82.76,24816.0
2025-01-16 13:25:00,82.79,82.8,82.71,82.73,4168.0,82.79,82.8,82.71,82.73,4168.0
2025-01-16 13:30:00,82.71,82.81,82.68,82.81,8239.0,82.71,82.81,82.68,82.81,8239.0
2025-01-16 13:35:00,82.8,82.84,82.65,82.67,16602.0,82.8,82.84,82.65,82.67,16602.0
2025-01-16 13:40:00,82.67,82.68,82.62,82.66,4129.0,82.67,82.68,82.62,82.66,4129.0
2025-01-16 13:45:00,82.71,82.77,82.64,82.64,9751.0,82.71,82.77,82.64,82.64,9751.0
2025-01-16 13:50:00,82.64,82.69,82.57,82.58,6898.0,82.64,82.69,82.57,82.58,6898.0
2025-01-16 13:55:00,82.57,82.66,82.54,82.61,11492.0,82.57,82.66,82.54,82.61,11492.0
2025-01-16 14:00:00,82.6,82.66,82.51,82.6,5893.0,82.6,82.66,82.51,82.6,5893.0
2025-01-16 14:05:00,82.58,82.59,82.44,82.54,9960.0,82.58,82.59,82.44,82.54,9960.0
2025-01-16 14:10:00,82.52,82.68,82.5,82.63,10313.0,82.52,82.68,82.5,82.63,10313.0
2025-01-16 14:15:00,82.63,82.77,82.63,82.76,15816.0,82.63,82.77,82.63,82.76,15816.0
2025-01-16 14:20:00,82.77,82.82,82.76,82.8,6666.0,82.77,82.82,82.76,82.8,6666.0
2025-01-16 14:25:00,82.82,83.03,82.81,82.95,23953.0,82.82,83.03,82.81,82.95,23953.0
2025-01-16 14:30:00,82.97,83.02,82.88,83.02,15136.0,82.97,83.02,82.88,83.02,15136.0
2025-01-16 14:35:00,83.01,83.03,82.98,83.02,12556.0,83.01,83.03,82.98,83.02,12556.0
2025-01-16 14:40:00,83.03,83.05,83.02,83.05,4426.0,83.03,83.05,83.02,83.05,4426.0
2025-01-16 14:45:00,83.06,83.09,82.99,82.99,9045.0,83.06,83.09,82.99,82.99,9045.0
2025-01-16 14:50:00,83.0,83.04,82.97,83.02,4379.0,83.0,83.04,82.97,83.02,4379.0
2025-01-16 14:55:00,83.01,83.08,83.01,83.04,8343.0,83.01,83.08,83.01,83.04,8343.0
2025-01-16 15:00:00,83.05,83.05,82.95,82.96,4537.0,83.05,83.05,82.95,82.96,4537.0
2025-01-16 15:05:00,82.93,82.96,82.88,82.89,8158.0,82.93,82.96,82.88,82.89,8158.0
2025-01-16 15:10:00,82.88,82.89,82.84,82.87,5680.0,82.88,82.89,82.84,82.87,5680.0
2025-01-16 15:15:00,82.89,82.92,82.87,82.9,13150.0,82.89,82.92,82.87,82.9,13150.0
2025-01-16 15:20:00,82.89,82.91,82.86,82.87,7735.0,82.89,82.91,82.86,82.87,7735.0
2025-01-16 15:25:00,82.84,82.94,82.84,82.89,5058.0,82.84,82.94,82.84,82.89,5058.0
2025-01-16 15:30:00,82.89,82.93,82.84,82.9,10399.0,82.89,82.93,82.84,82.9,10399.0
2025-01-16 15:35:00,82.9,82.97,82.9,82.96,5378.0,82.9,82.97,82.9,82.96,5378.0
2025-01-16 15:40:00,82.96,83.01,82.96,82.97,13049.0,82.96,83.01,82.96,82.97,13049.0
2025-01-16 15:45:00,82.98,82.99,82.94,82.98,16725.0,82.98,82.99,82.94,82.98,16725.0
2025-01-16 15:50:00,82.99,83.0,82.96,82.97,17907.0,82.99,83.0,82.96,82.97,17907.0
2025-01-16 15:55:00,82.97,83.0,82.93,82.94,59173.0,82.97,83.0,82.93,82.94,59173.0
2025-01-17 09:30:00,82.52,82.52,82.28,82.41,41122.0,82.52,82.52,82.28,82.41,41122.0
2025-01-17 09:35:00,82.43,82.62,82.38,82.49,18112.0,82.43,82.62,82.38,82.49,18112.0
2025-01-17 09:40:00,82.47,82.66,82.47,82.6,14842.0,82.47,82.66,82.47,82.6,14842.0
2025-01-17 09:45:00,82.72,82.95,82.72,82.95,26314.0,82.72,82.95,82.72,82.95,26314.0
2025-01-17 09:50:00,82.97,83.0,82.8,82.86,18058.0,82.97,83.0,82.8,82.86,18058.0
2025-01-17 09:55:00,82.84,82.9,82.79,82.84,8061.0,82.84,82.9,82.79,82.84,8061.0
2025-01-17 10:00:00,82.79,82.98,82.77,82.9,13144.0,82.79,82.98,82.77,82.9,13144.0
2025-01-17 10:05:00,82.89,82.9,82.67,82.67,45933.0,82.89,82.9,82.67,82.67,45933.0
2025-01-17 10:10:00,82.75,82.84,82.7,82.71,13077.0,82.75,82.84,82.7,82.71,13077.0
2025-01-17 10:15:00,82.7,82.7,82.48,82.56,29273.0,82.7,82.7,82.48,82.56,29273.0
2025-01-17 10:20:00,82.54,82.61,82.43,82.55,23006.0,82.54,82.61,82.43,82.55,23006.0
2025-01-17 10:25:00,82.59,82.62,82.48,82.53,16389.0,82.59,82.62,82.48,82.53,16389.0
2025-01-17 10:30:00,82.53,82.62,82.45,82.53,19163.0,82.53,82.62,82.45,82.53,19163.0
2025-01-17 10:35:00,82.51,82.51,82.35,82.37,30153.0,82.51,82.51,82.35,82.37,30153.0
2025-01-17 10:40:00,82.37,82.49,82.32,82.4,23594.0,82.37,82.49,82.32,82.4,23594.0
2025-01-17 10:45:00,82.42,82.45,82.28,82.32,21522.0,82.42,82.45,82.28,82.32,21522.0
2025-01-17 10:50:00,82.33,82.47,82.33,82.43,18341.0,82.33,82.47,82.33,82.43,18341.0
2025-01-17 10:55:00,82.43,82.5,82.27,82.27,23273.0,82.43,82.5,82.27,82.27,23273.0
2025-01-17 11:00:00,82.27,82.37,82.23,82.25,42170.0,82.27,82.37,82.23,82.25,42170.0
2025-01-17 11:05:00,82.24,82.36,82.23,82.36,15635.0,82.24,82.36,82.23,82.36,15635.0
2025-01-17 11:10:00,82.35,82.47,82.27,82.47,25780.0,82.35,82.47,82.27,82.47,25780.0
2025-01-17 11:15:00,82.47,82.47,82.31,82.35,15415.0,82.47,82.47,82.31,82.35,15415.0
2025-01-17 11:20:00,82.34,82.53,82.34,82.48,28732.0,82.34,82.53,82.34,82.48,28732.0
2025-01-17 11:25:00,82.45,82.54,82.36,82.54,18344.0,82.45,82.54,82.36,82.54,18344.0
2025-01-17 11:30:00,82.53,82.55,82.34,82.41,28210.0,82.53,82.55,82.34,82.41,28210.0
2025-01-17 11:35:00,82.39,82.54,82.39,82.47,16327.0,82.39,82.54,82.39,82.47,16327.0
2025-01-17 11:40:00,82.46,82.61,82.42,82.45,11499.0,82.46,82.61,82.42,82.45,11499.0
2025-01-17 11:45:00,82.46,82.58,82.46,82.55,12890.0,82.46,82.58,82.46,82.55,12890.0
2025-01-17 11:50:00,82.58,82.76,82.58,82.76,104826.0,82.58,82.76,82.58,82.76,104826.0
2025-01-17 11:55:00,82.77,82.85,82.74,82.85,33569.0,82.77,82.85,82.74,82.85,33569.0
2025-01-17 12:00:00,82.83,82.89,82.8,82.84,87481.0,82.83,82.89,82.8,82.84,87481.0
2025-01-17 12:05:00,82.83,82.87,82.76,82.8,48004.0,82.83,82.87,82.76,82.8,48004.0
2025-01-17 12:10:00,82.81,82.81,82.67,82.76,20086.0,82.81,82.81,82.67,82.76,20086.0
2025-01-17 12:15:00,82.75,82.75,82.65,82.71,13077.0,82.75,82.75,82.65,82.71,13077.0
2025-01-17 12:20:00,82.72,82.72,82.67,82.67,15217.0,82.72,82.72,82.67,82.67,15217.0
2025-01-17 12:25:00,82.67,82.69,82.59,82.59,8755.0,82.67,82.69,82.59,82.59,8755.0
2025-01-17 12:30:00,82.59,82.6,82.49,82.59,13692.0,82.59,82.6,82.49,82.59,13692.0
2025-01-17 12:35:00,82.59,82.68,82.59,82.67,10820.0,82.59,82.68,82.59,82.67,10820.0
2025-01-17 12:40:00,82.66,82.66,82.57,82.65,5796.0,82.66,82.66,82.57,82.65,5796.0
2025-01-17 12:45:00,82.64,82.78,82.63,82.77,16017.0,82.64,82.78,82.63,82.77,16017.0
2025-01-17 12:50:00,82.78,82.79,82.66,82.66,17323.0,82.78,82.79,82.66,82.66,17323.0
2025-01-17 12:55:00,82.68,82.69,82.57,82.58,12189.0,82.68,82.69,82.57,82.58,12189.0
2025-01-17 13:00:00,82.57,82.6,82.5,82.58,15123.0,82.57,82.6,82.5,82.58,15123.0
2025-01-17 13:05:00,82.59,82.6,82.52,82.55,11137.0,82.59,82.6,82.52,82.55,11137.0
2025-01-17 13:10:00,82.54,82.59,82.49,82.57,10304.0,82.54,82.59,82.49,82.57,10304.0
2025-01-17 13:15:00,82.55,82.57,82.51,82.55,9976.0,82.55,82.57,82.51,82.55,9976.0
2025-01-17 13:20:00,82.55,82.57,82.49,82.55,10290.0,82.55,82.57,82.49,82.55,10290.0
2025-01-17 13:25:00,82.55,82.58,82.45,82.51,20666.0,82.55,82.58,82.45,82.51,20666.0
2025-01-17 13:30:00,82.5,82.61,82.49,82.58,4326.0,82.5,82.61,82.49,82.58,4326.0
2025-01-17 13:35:00,82.58,82.66,82.57,82.63,6079.0,82.58,82.66,82.57,82.63,6079.0
2025-01-17 13:40:00,82.64,82.7,82.63,82.68,25621.0,82.64,82.7,82.63,82.68,25621.0
2025-01-17 13:45:00,82.68,82.68,82.62,82.67,12443.0,82.68,82.68,82.62,82.67,12443.0
2025-01-17 13:50:00,82.66,82.71,82.54,82.54,14071.0,82.66,82.71,82.54,82.54,14071.0
2025-01-17 13:55:00,82.55,82.56,82.5,82.55,14714.0,82.55,82.56,82.5,82.55,14714.0
2025-01-17 14:00:00,82.54,82.69,82.5,82.67,29428.0,82.54,82.69,82.5,82.67,29428.0
2025-01-17 14:05:00,82.67,82.79,82.66,82.79,19334.0,82.67,82.79,82.66,82.79,19334.0
2025-01-17 14:10:00,82.8,82.82,82.77,82.79,8517.0,82.8,82.82,82.77,82.79,8517.0
2025-01-17 14:15:00,82.79,82.87,82.78,82.83,16886.0,82.79,82.87,82.78,82.83,16886.0
2025-01-17 14:20:00,82.83,82.83,82.68,82.7,18533.0,82.83,82.83,82.68,82.7,18533.0
2025-01-17 14:25:00,82.68,82.69,82.43,82.46,29426.0,82.68,82.69,82.43,82.46,29426.0
2025-01-17 14:30:00,82.46,82.47,82.34,82.38,21214.0,82.46,82.47,82.34,82.38,21214.0
2025-01-17 14:35:00,82.38,82.4,82.34,82.37,9153.0,82.38,82.4,82.34,82.37,9153.0
2025-01-17 14:40:00,82.36,82.37,82.32,82.35,7751.0,82.36,82.37,82.32,82.35,7751.0
2025-01-17 14:45:00,82.34,82.38,82.3,82.33,7957.0,82.34,82.38,82.3,82.33,7957.0
2025-01-17 14:50:00,82.33,82.43,82.32,82.41,14664.0,82.33,82.43,82.32,82.41,14664.0
2025-01-17 14:55:00,82.41,82.44,82.37,82.43,6728.0,82.41,82.44,82.37,82.43,6728.0
2025-01-17 15:00:00,82.42,82.43,82.33,82.38,21779.0,82.42,82.43,82.33,82.38,21779.0
2025-01-17 15:05:00,82.38,82.41,82.38,82.41,20828.0,82.38,82.41,82.38,82.41,20828.0
2025-01-17 15:10:00,82.41,82.53,82.4,82.51,62788.0,82.41,82.53,82.4,82.51,62788.0
2025-01-17 15:15:00,82.51,82.58,82.49,82.55,18201.0,82.51,82.58,82.49,82.55,18201.0
2025-01-17 15:20:00,82.55,82.56,82.53,82.56,10119.0,82.55,82.56,82.53,82.56,10119.0
2025-01-17 15:25:00,82.56,82.59,82.55,82.58,16591.0,82.56,82.59,82.55,82.58,16591.0
2025-01-17 15:30:00,82.57,82.57,82.53,82.55,16198.0,82.57,82.57,82.53,82.55,16198.0
2025-01-17 15:35:00,82.55,82.61,82.55,82.61,6350.0,82.55,82.61,82.55,82.61,6350.0
2025-01-17 15:40:00,82.61,82.62,82.56,82.62,9406.0,82.61,82.62,82.56,82.62,9406.0
2025-01-17 15:45:00,82.61,82.61,82.55,82.58,21890.0,82.61,82.61,82.55,82.58,21890.0
2025-01-17 15:50:00,82.57,82.61,82.53,82.59,23320.0,82.57,82.61,82.53,82.59,23320.0
2025-01-17 15:55:00,82.59,82.6,82.53,82.55,39900.0,82.59,82.6,82.53,82.55,39900.0
2025-01-21 09:30:00,80.62,80.72,80.6,80.65,67178.0,80.62,80.72,80.6,80.65,67178.0
2025-01-21 09:35:00,80.61,80.66,80.55,80.56,41918.0,80.61,80.66,80.55,80.56,41918.0
2025-01-21 09:40:00,80.54,80.7,80.53,80.57,43119.0,80.54,80.7,80.53,80.57,43119.0
2025-01-21 09:45:00,80.57,80.9,80.57,80.88,31337.0,80.57,80.9,80.57,80.88,31337.0
2025-01-21 09:50:00,80.88,80.9,80.7,80.9,38501.0,80.88,80.9,80.7,80.9,38501.0
2025-01-21 09:55:00,80.91,81.0,80.77,80.79,21444.0,80.91,81.0,80.77,80.79,21444.0
2025-01-21 10:00:00,80.81,80.98,80.73,80.96,139284.0,80.81,80.98,80.73,80.96,139284.0
2025-01-21 10:05:00,80.95,81.06,80.71,80.71,36664.0,80.95,81.06,80.71,80.71,36664.0
2025-01-21 10:10:00,80.68,80.76,80.67,80.74,38669.0,80.68,80.76,80.67,80.74,38669.0
2025-01-21 10:15:00,80.74,80.82,80.64,80.81,33949.0,80.74,80.82,80.64,80.81,33949.0
2025-01-21 10:20:00,80.79,80.8,80.61,80.7,17681.0,80.79,80.8,80.61,80.7,17681.0
2025-01-21 10:25:00,80.7,80.95,80.69,80.86,33057.0,80.7,80.95,80.69,80.86,33057.0
2025-01-21 10:30:00,80.86,80.99,80.84,80.97,17062.0,80.86,80.99,80.84,80.97,17062.0
2025-01-21 10:35:00,80.96,81.09,80.96,81.08,17248.0,80.96,81.09,80.96,81.08,17248.0
2025-01-21 10:40:00,81.09,81.16,81.03,81.09,19027.0,81.09,81.16,81.03,81.09,19027.0
2025-01-21 10:45:00,81.11,81.14,80.85,80.87,21301.0,81.11,81.14,80.85,80.87,21301.0
2025-01-21 10:50:00,80.87,80.94,80.78,80.88,18189.0,80.87,80.94,80.78,80.88,18189.0
2025-01-21 10:55:00,80.89,81.11,80.88,81.09,26704.0,80.89,81.11,80.88,81.09,26704.0
2025-01-21 11:00:00,81.06,81.13,80.99,81.09,25032.0,81.06,81.13,80.99,81.09,25032.0
2025-01-21 11:05:00,81.07,81.14,80.98,81.12,26688.0,81.07,81.14,80.98,81.12,26688.0
2025-01-21 11:10:00,81.13,81.16,81.11,81.14,14841.0,81.13,81.16,81.11,81.14,14841.0
2025-01-21 11:15:00,81.15,81.28,81.08,81.21,34284.0,81.15,81.28,81.08,81.21,34284.0
2025-01-21 11:20:00,81.2,81.28,81.19,81.26,17804.0,81.2,81.28,81.19,81.26,17804.0
2025-01-21 11:25:00,81.24,81.26,81.14,81.21,28900.0,81.24,81.26,81.14,81.21,28900.0
2025-01-21 11:30:00,81.25,81.26,81.13,81.2,8942.0,81.25,81.26,81.13,81.2,8942.0
2025-01-21 11:35:00,81.24,81.26,81.04,81.04,13970.0,81.24,81.26,81.04,81.04,13970.0
2025-01-21 11:40:00,81.05,81.3,81.05,81.3,17947.0,81.05,81.3,81.05,81.3,17947.0
2025-01-21 11:45:00,81.3,81.3,81.09,81.09,17116.0,81.3,81.3,81.09,81.09,17116.0
2025-01-21 11:50:00,81.1,81.1,80.97,81.0,23871.0,81.1,81.1,80.97,81.0,23871.0
2025-01-21 11:55:00,81.01,81.11,80.95,81.01,24466.0,81.01,81.11,80.95,81.01,24466.0
2025-01-21 12:00:00,80.99,81.1,80.99,81.09,17614.0,80.99,81.1,80.99,81.09,17614.0
2025-01-21 12:05:00,81.1,81.18,81.07,81.12,3761.0,81.1,81.18,81.07,81.12,3761.0
2025-01-21 12:10:00,81.13,81.34,81.12,81.3,26760.0,81.13,81.34,81.12,81.3,26760.0
2025-01-21 12:15:00,81.26,81.31,81.24,81.28,6072.0,81.26,81.31,81.24,81.28,6072.0
2025-01-21 12:20:00,81.28,81.3,81.17,81.2,6805.0,81.28,81.3,81.17,81.2,6805.0
2025-01-21 12:25:00,81.22,81.26,81.07,81.08,4414.0,81.22,81.26,81.07,81.08,4414.0
2025-01-21 12:30:00,81.03,81.04,80.93,80.95,9305.0,81.03,81.04,80.93,80.95,9305.0
2025-01-21 12:35:00,80.96,81.02,80.91,80.97,24567.0,80.96,81.02,80.91,80.97,24567.0
2025-01-21 12:40:00,80.97,80.97,80.8,80.88,28472.0,80.97,80.97,80.8,80.88,28472.0
2025-01-21 12:45:00,80.88,80.88,80.75,80.76,25052.0,80.88,80.88,80.75,80.76,25052.0
2025-01-21 12:50:00,80.76,80.79,80.73,80.78,14579.0,80.76,80.79,80.73,80.78,14579.0
2025-01-21 12:55:00,80.78,80.78,80.69,80.72,6373.0,80.78,80.78,80.69,80.72,6373.0
2025-01-21 13:00:00,80.75,80.84,80.74,80.82,5955.0,80.75,80.84,80.74,80.82,5955.0
2025-01-21 13:05:00,80.86,80.87,80.77,80.77,28191.0,80.86,80.87,80.77,80.77,28191.0
2025-01-21 13:10:00,80.75,80.8,80.71,80.79,3789.0,80.75,80.8,80.71,80.79,3789.0
2025-01-21 13:15:00,80.82,80.86,80.75,80.75,5430.0,80.82,80.86,80.75,80.75,5430.0
2025-01-21 13:20:00,80.75,80.75,80.64,80.64,5430.0,80.75,80.75,80.64,80.64,5430.0
2025-01-21 13:25:00,80.65,80.75,80.64,80.7,38577.0,80.65,80.75,80.64,80.7,38577.0
2025-01-21 13:30:00,80.69,80.79,80.68,80.75,51764.0,80.69,80.79,80.68,80.75,51764.0
2025-01-21 13:35:00,80.74,80.77,80.67,80.73,7047.0,80.74,80.77,80.67,80.73,7047.0
2025-01-21 13:40:00,80.76,80.82,80.76,80.8,10897.0,80.76,80.82,80.76,80.8,10897.0
2025-01-21 13:45:00,80.81,80.87,80.78,80.79,3576.0,80.81,80.87,80.78,80.79,3576.0
2025-01-21 13:50:00,80.78,80.78,80.73,80.75,10237.0,80.78,80.78,80.73,80.75,10237.0
2025-01-21 13:55:00,80.77,80.82,80.73,80.73,10494.0,80.77,80.82,80.73,80.73,10494.0
2025-01-21 14:00:00,80.71,80.77,80.66,80.67,12611.0,80.71,80.77,80.66,80.67,12611.0
2025-01-21 14:05:00,80.64,80.66,80.5,80.5,32649.0,80.64,80.66,80.5,80.5,32649.0
2025-01-21 14:10:00,80.48,80.54,80.47,80.48,17112.0,80.48,80.54,80.47,80.48,17112.0
2025-01-21 14:15:00,80.5,80.55,80.45,80.49,15579.0,80.5,80.55,80.45,80.49,15579.0
2025-01-21 14:20:00,80.53,80.76,80.53,80.76,19398.0,80.53,80.76,80.53,80.76,19398.0
2025-01-21 14:25:00,80.78,80.92,80.75,80.91,17822.0,80.78,80.92,80.75,80.91,17822.0
2025-01-21 14:30:00,80.96,81.03,80.92,80.95,11512.0,80.96,81.03,80.92,80.95,11512.0
2025-01-21 14:35:00,80.93,81.04,80.93,81.02,3954.0,80.93,81.04,80.93,81.02,3954.0
2025-01-21 14:40:00,81.03,81.07,80.98,80.98,11296.0,81.03,81.07,80.98,80.98,11296.0
2025-01-21 14:45:00,80.99,81.02,80.98,80.99,18710.0,80.99,81.02,80.98,80.99,18710.0
2025-01-21 14:50:00,81.03,81.06,81.01,81.03,6705.0,81.03,81.06,81.01,81.03,6705.0
2025-01-21 14:55:00,81.01,81.08,80.98,81.08,20596.0,81.01,81.08,80.98,81.08,20596.0
2025-01-21 15:00:00,81.06,81.11,81.06,81.08,7735.0,81.06,81.11,81.06,81.08,7735.0
2025-01-21 15:05:00,81.09,81.12,81.06,81.1,10794.0,81.09,81.12,81.06,81.1,10794.0
2025-01-21 15:10:00,81.1,81.11,81.02,81.04,8032.0,81.1,81.11,81.02,81.04,8032.0
2025-01-21 15:15:00,81.03,81.09,81.01,81.04,8577.0,81.03,81.09,81.01,81.04,8577.0
2025-01-21 15:20:00,81.03,81.08,81.03,81.05,4786.0,81.03,81.08,81.03,81.05,4786.0
2025-01-21 15:25:00,81.07,81.11,81.06,81.08,10109.0,81.07,81.11,81.06,81.08,10109.0
2025-01-21 15:30:00,81.07,81.07,81.03,81.04,6577.0,81.07,81.07,81.03,81.04,6577.0
2025-01-21 15:35:00,81.04,81.09,80.97,80.97,8470.0,81.04,81.09,80.97,80.97,8470.0
2025-01-21 15:40:00,80.98,81.05,80.98,81.05,18159.0,80.98,81.05,80.98,81.05,18159.0
2025-01-21 15:45:00,81.05,81.08,81.04,81.06,22123.0,81.05,81.08,81.04,81.06,22123.0
2025-01-21 15:50:00,81.08,81.13,81.08,81.09,30098.0,81.08,81.13,81.08,81.09,30098.0
2025-01-21 15:55:00,81.09,81.13,81.09,81.09,70371.0,81.09,81.13,81.09,81.09,70371.0
2025-01-22 09:30:00,80.72,80.83,80.68,80.75,12340.0,80.72,80.83,80.68,80.75,12340.0
2025-01-22 09:35:00,80.71,80.83,80.48,80.52,25449.0,80.71,80.83,80.48,80.52,25449.0
2025-01-22 09:40:00,80.53,80.64,80.52,80.58,7128.0,80.53,80.64,80.52,80.58,7128.0
2025-01-22 09:45:00,80.54,80.6,80.53,80.54,12608.0,80.54,80.6,80.53,80.54,12608.0
2025-01-22 09:50:00,80.51,80.54,80.43,80.47,18547.0,80.51,80.54,80.43,80.47,18547.0
2025-01-22 09:55:00,80.47,80.5,80.34,80.39,14087.0,80.47,80.5,80.34,80.39,14087.0
2025-01-22 10:00:00,80.39,80.42,80.35,80.42,10466.0,80.39,80.42,80.35,80.42,10466.0
2025-01-22 10:05:00,80.46,80.57,80.46,80.57,10648.0,80.46,80.57,80.46,80.57,10648.0
2025-01-22 10:10:00,80.59,80.65,80.53,80.65,10228.0,80.59,80.65,80.53,80.65,10228.0
2025-01-22 10:15:00,80.63,80.77,80.54,80.74,103131.0,80.63,80.77,80.54,80.74,103131.0
2025-01-22 10:20:00,80.73,80.73,80.56,80.62,11908.0,80.73,80.73,80.56,80.62,11908.0
2025-01-22 10:25:00,80.65,80.79,80.64,80.72,12093.0,80.65,80.79,80.64,80.72,12093.0
2025-01-22 10:30:00,80.7,80.92,80.69,80.87,17948.0,80.7,80.92,80.69,80.87,17948.0
2025-01-22 10:35:00,80.89,80.94,80.77,80.77,5800.0,80.89,80.94,80.77,80.77,5800.0
2025-01-22 10:40:00,80.77,80.85,80.7,80.81,9610.0,80.77,80.85,80.7,80.81,9610.0
2025-01-22 10:45:00,80.81,80.99,80.32,80.96,806797.0,80.81,80.99,80.32,80.96,806797.0
2025-01-22 10:50:00,80.98,80.99,80.66,80.95,55474.0,80.98,80.99,80.66,80.95,55474.0
2025-01-22 10:55:00,80.98,81.08,80.65,80.66,34333.0,80.98,81.08,80.65,80.66,34333.0
2025-01-22 11:00:00,80.65,80.65,80.48,80.55,26806.0,80.65,80.65,80.48,80.55,26806.0
2025-01-22 11:05:00,80.53,80.58,80.38,80.44,33613.0,80.53,80.58,80.38,80.44,33613.0
2025-01-22 11:10:00,80.43,80.5,80.32,80.46,18274.0,80.43,80.5,80.32,80.46,18274.0
2025-01-22 11:15:00,80.47,80.59,80.4,80.55,16214.0,80.47,80.59,80.4,80.55,16214.0
2025-01-22 11:20:00,80.55,80.79,80.48,80.78,21226.0,80.55,80.79,80.48,80.78,21226.0
2025-01-22 11:25:00,80.78,80.78,80.65,80.73,14779.0,80.78,80.78,80.65,80.73,14779.0
2025-01-22 11:30:00,80.66,80.67,80.49,80.62,11925.0,80.66,80.67,80.49,80.62,11925.0
2025-01-22 11:35:00,80.63,80.68,80.52,80.58,13869.0,80.63,80.68,80.52,80.58,13869.0
2025-01-22 11:40:00,80.64,80.64,80.55,80.56,18527.0,80.64,80.64,80.55,80.56,18527.0
2025-01-22 11:45:00,80.55,80.72,80.54,80.61,7213.0,80.55,80.72,80.54,80.61,7213.0
2025-01-22 11:50:00,80.67,80.86,80.67,80.77,15038.0,80.67,80.86,80.67,80.77,15038.0
2025-01-22 11:55:00,80.76,80.9,80.75,80.88,67973.0,80.76,80.9,80.75,80.88,67973.0
2025-01-22 12:00:00,80.89,80.89,80.8,80.89,140891.0,80.89,80.89,80.8,80.89,140891.0
2025-01-22 12:05:00,80.92,81.0,80.78,80.79,59850.0,80.92,81.0,80.78,80.79,59850.0
2025-01-22 12:10:00,80.77,80.92,80.75,80.89,18569.0,80.77,80.92,80.75,80.89,18569.0
2025-01-22 12:15:00,80.89,81.03,80.88,81.03,12820.0,80.89,81.03,80.88,81.03,12820.0
2025-01-22 12:20:00,81.04,81.14,81.0,81.13,15494.0,81.04,81.14,81.0,81.13,15494.0
2025-01-22 12:25:00,81.15,81.21,81.09,81.11,7310.0,81.15,81.21,81.09,81.11,7310.0
2025-01-22 12:30:00,81.1,81.11,81.04,81.08,26289.0,81.1,81.11,81.04,81.08,26289.0
2025-01-22 12:35:00,81.09,81.13,81.01,81.01,10100.0,81.09,81.13,81.01,81.01,10100.0
2025-01-22 12:40:00,81.01,81.04,80.92,80.92,17068.0,81.01,81.04,80.92,80.92,17068.0
2025-01-22 12:45:00,80.92,80.95,80.89,80.93,6711.0,80.92,80.95,80.89,80.93,6711.0
2025-01-22 12:50:00,80.93,81.02,80.9,80.93,7017.0,80.93,81.02,80.9,80.93,7017.0
2025-01-22 12:55:00,80.94,80.94,80.84,80.9,4808.0,80.94,80.94,80.84,80.9,4808.0
2025-01-22 13:00:00,80.89,80.89,80.73,80.73,15472.0,80.89,80.89,80.73,80.73,15472.0
2025-01-22 13:05:00,80.73,80.81,80.69,80.79,6156.0,80.73,80.81,80.69,80.79,6156.0
2025-01-22 13:10:00,80.77,80.79,80.74,80.77,13470.0,80.77,80.79,80.74,80.77,13470.0
2025-01-22 13:15:00,80.78,80.78,80.66,80.69,13062.0,80.78,80.78,80.66,80.69,13062.0
2025-01-22 13:20:00,80.68,80.71,80.67,80.67,4486.0,80.68,80.71,80.67,80.67,4486.0
2025-01-22 13:25:00,80.68,80.69,80.63,80.67,6190.0,80.68,80.69,80.63,80.67,6190.0
2025-01-22 13:30:00,80.66,80.69,80.54,80.56,8050.0,80.66,80.69,80.54,80.56,8050.0
2025-01-22 13:35:00,80.58,80.66,80.48,80.54,13834.0,80.58,80.66,80.48,80.54,13834.0
2025-01-22 13:40:00,80.55,80.55,80.46,80.47,9075.0,80.55,80.55,80.46,80.47,9075.0
2025-01-22 13:45:00,80.49,80.61,80.49,80.57,8185.0,80.49,80.61,80.49,80.57,8185.0
2025-01-22 13:50:00,80.57,80.63,80.55,80.61,23547.0,80.57,80.63,80.55,80.61,23547.0
2025-01-22 13:55:00,80.61,80.64,80.57,80.57,6502.0,80.61,80.64,80.57,80.57,6502.0
2025-01-22 14:00:00,80.57,80.59,80.51,80.51,7160.0,80.57,80.59,80.51,80.51,7160.0
2025-01-22 14:05:00,80.52,80.52,80.48,80.51,2865.0,80.52,80.52,80.48,80.51,2865.0
2025-01-22 14:10:00,80.48,80.52,80.42,80.51,5714.0,80.48,80.52,80.42,80.51,5714.0
2025-01-22 14:15:00,80.5,80.55,80.47,80.54,4414.0,80.5,80.55,80.47,80.54,4414.0
2025-01-22 14:20:00,80.58,80.6,80.51,80.54,10889.0,80.58,80.6,80.51,80.54,10889.0
2025-01-22 14:25:00,80.55,80.59,80.41,80.42,10841.0,80.55,80.59,80.41,80.42,10841.0
2025-01-22 14:30:00,80.45,80.5,80.44,80.47,6473.0,80.45,80.5,80.44,80.47,6473.0
2025-01-22 14:35:00,80.48,80.48,80.42,80.43,10813.0,80.48,80.48,80.42,80.43,10813.0
2025-01-22 14:40:00,80.44,80.45,80.42,80.45,3915.0,80.44,80.45,80.42,80.45,3915.0
2025-01-22 14:45:00,80.47,80.5,80.45,80.45,3906.0,80.47,80.5,80.45,80.45,3906.0
2025-01-22 14:50:00,80.44,80.45,80.42,80.43,3693.0,80.44,80.45,80.42,80.43,3693.0
2025-01-22 14:55:00,80.42,80.47,80.42,80.44,3510.0,80.42,80.47,80.42,80.44,3510.0
2025-01-22 15:00:00,80.43,80.47,80.43,80.44,7200.0,80.43,80.47,80.43,80.44,7200.0
2025-01-22 15:05:00,80.44,80.47,80.43,80.45,5389.0,80.44,80.47,80.43,80.45,5389.0
2025-01-22 15:10:00,80.45,80.49,80.44,80.48,15780.0,80.45,80.49,80.44,80.48,15780.0
2025-01-22 15:15:00,80.47,80.51,80.46,80.51,5648.0,80.47,80.51,80.46,80.51,5648.0
2025-01-22 15:20:00,80.51,80.52,80.49,80.5,3909.0,80.51,80.52,80.49,80.5,3909.0
2025-01-22 15:25:00,80.5,80.5,80.46,80.49,9509.0,80.5,80.5,80.46,80.49,9509.0
2025-01-22 15:30:00,80.5,80.52,80.47,80.48,3860.0,80.5,80.52,80.47,80.48,3860.0
2025-01-22 15:35:00,80.48,80.49,80.45,80.48,4300.0,80.48,80.49,80.45,80.48,4300.0
2025-01-22 15:40:00,80.48,80.5,80.48,80.48,3821.0,80.48,80.5,80.48,80.48,3821.0
2025-01-22 15:45:00,80.48,80.5,80.45,80.47,13124.0,80.48,80.5,80.45,80.47,13124.0
2025-01-22 15:50:00,80.47,80.47,80.42,80.43,13246.0,80.47,80.47,80.42,80.43,13246.0
2025-01-22 15:55:00,80.42,80.44,80.39,80.43,55832.0,80.42,80.44,80.39,80.43,55832.0
2025-01-23 09:30:00,80.56,80.83,80.56,80.83,31682.0,80.56,80.83,80.56,80.83,31682.0
2025-01-23 09:35:00,80.81,80.9,80.8,80.84,14706.0,80.81,80.9,80.8,80.84,14706.0
2025-01-23 09:40:00,80.85,80.93,80.83,80.86,17342.0,80.85,80.93,80.83,80.86,17342.0
2025-01-23 09:45:00,80.86,80.92,80.77,80.87,9961.0,80.86,80.92,80.77,80.87,9961.0
2025-01-23 09:50:00,80.9,81.02,80.85,80.87,25864.0,80.9,81.02,80.85,80.87,25864.0
2025-01-23 09:55:00,80.88,80.99,80.85,80.99,8046.0,80.88,80.99,80.85,80.99,8046.0
2025-01-23 10:00:00,80.97,81.01,80.94,80.96,10117.0,80.97,81.01,80.94,80.96,10117.0
2025-01-23 10:05:00,80.97,81.04,80.92,80.98,14367.0,80.97,81.04,80.92,80.98,14367.0
2025-01-23 10:10:00,80.96,80.99,80.91,80.92,9885.0,80.96,80.99,80.91,80.92,9885.0
2025-01-23 10:15:00,80.97,81.01,80.92,80.95,29750.0,80.97,81.01,80.92,80.95,29750.0
2025-01-23 10:20:00,80.95,80.97,80.92,80.92,9455.0,80.95,80.97,80.92,80.92,9455.0
2025-01-23 10:25:00,80.9,80.98,80.87,80.91,10425.0,80.9,80.98,80.87,80.91,10425.0
2025-01-23 10:30:00,80.91,80.92,80.78,80.88,21231.0,80.91,80.92,80.78,80.88,21231.0
2025-01-23 10:35:00,80.87,80.91,80.78,80.79,17123.0,80.87,80.91,80.78,80.79,17123.0
2025-01-23 10:40:00,80.8,80.91,80.76,80.9,15916.0,80.8,80.91,80.76,80.9,15916.0
2025-01-23 10:45:00,80.89,80.89,80.68,80.69,32686.0,80.89,80.89,80.68,80.69,32686.0
2025-01-23 10:50:00,80.69,80.7,80.62,80.65,22675.0,80.69,80.7,80.62,80.65,22675.0
2025-01-23 10:55:00,80.65,80.74,80.62,80.7,14566.0,80.65,80.74,80.62,80.7,14566.0
2025-01-23 11:00:00,80.7,80.74,80.6,80.66,38556.0,80.7,80.74,80.6,80.66,38556.0
2025-01-23 11:05:00,80.66,80.84,80.66,80.84,26202.0,80.66,80.84,80.66,80.84,26202.0
2025-01-23 11:10:00,80.84,80.86,79.9,80.07,661617.0,80.84,80.86,79.9,80.07,661617.0
2025-01-23 11:15:00,80.04,80.44,79.81,80.17,335007.0,80.04,80.44,79.81,80.17,335007.0
2025-01-23 11:20:00,80.16,80.16,79.64,79.68,119802.0,80.16,80.16,79.64,79.68,119802.0
2025-01-23 11:25:00,79.71,79.79,79.5,79.66,87007.0,79.71,79.79,79.5,79.66,87007.0
2025-01-23 11:30:00,79.68,79.8,79.55,79.66,47939.0,79.68,79.8,79.55,79.66,47939.0
2025-01-23 11:35:00,79.67,79.72,79.35,79.38,52426.0,79.67,79.72,79.35,79.38,52426.0
2025-01-23 11:40:00,79.39,79.6,79.35,79.44,42832.0,79.39,79.6,79.35,79.44,42832.0
2025-01-23 11:45:00,79.48,79.62,79.4,79.54,62249.0,79.48,79.62,79.4,79.54,62249.0
2025-01-23 11:50:00,79.57,79.67,79.49,79.49,31075.0,79.57,79.67,79.49,79.49,31075.0
2025-01-23 11:55:00,79.49,79.9,79.45,79.77,40982.0,79.49,79.9,79.45,79.77,40982.0
2025-01-23 12:00:00,79.77,79.88,79.68,79.68,83263.0,79.77,79.88,79.68,79.68,83263.0
2025-01-23 12:05:00,79.66,79.79,79.62,79.66,26001.0,79.66,79.79,79.62,79.66,26001.0
2025-01-23 12:10:00,79.68,79.85,79.63,79.84,14901.0,79.68,79.85,79.63,79.84,14901.0
2025-01-23 12:15:00,79.83,79.9,79.7,79.73,46067.0,79.83,79.9,79.7,79.73,46067.0
2025-01-23 12:20:00,79.74,79.9,79.69,79.88,9071.0,79.74,79.9,79.69,79.88,9071.0
2025-01-23 12:25:00,79.88,79.94,79.82,79.84,23435.0,79.88,79.94,79.82,79.84,23435.0
2025-01-23 12:30:00,79.84,80.03,79.76,79.96,30004.0,79.84,80.03,79.76,79.96,30004.0
2025-01-23 12:35:00,79.98,80.18,79.97,80.13,14650.0,79.98,80.18,79.97,80.13,14650.0
2025-01-23 12:40:00,80.13,80.22,80.09,80.15,23595.0,80.13,80.22,80.09,80.15,23595.0
2025-01-23 12:45:00,80.14,80.14,80.03,80.03,51947.0,80.14,80.14,80.03,80.03,51947.0
2025-01-23 12:50:00,80.03,80.07,79.91,80.07,34106.0,80.03,80.07,79.91,80.07,34106.0
2025-01-23 12:55:00,80.07,80.08,80.03,80.05,4428.0,80.07,80.08,80.03,80.05,4428.0
2025-01-23 13:00:00,80.06,80.11,79.97,79.98,7203.0,80.06,80.11,79.97,79.98,7203.0
2025-01-23 13:05:00,79.99,80.0,79.81,79.83,17883.0,79.99,80.0,79.81,79.83,17883.0
2025-01-23 13:10:00,79.84,79.88,79.8,79.83,12511.0,79.84,79.88,79.8,79.83,12511.0
2025-01-23 13:15:00,79.9,79.9,79.75,79.78,16929.0,79.9,79.9,79.75,79.78,16929.0
2025-01-23 13:20:00,79.77,79.78,79.71,79.74,8910.0,79.77,79.78,79.71,79.74,8910.0
2025-01-23 13:25:00,79.74,79.76,79.56,79.56,21209.0,79.74,79.76,79.56,79.56,21209.0
2025-01-23 13:30:00,79.59,79.64,79.54,79.54,14785.0,79.59,79.64,79.54,79.54,14785.0
2025-01-23 13:35:00,79.54,79.6,79.52,79.53,9032.0,79.54,79.6,79.52,79.53,9032.0
2025-01-23 13:40:00,79.52,79.57,79.51,79.56,6010.0,79.52,79.57,79.51,79.56,6010.0
2025-01-23 13:45:00,79.57,79.65,79.5,79.63,18767.0,79.57,79.65,79.5,79.63,18767.0
2025-01-23 13:50:00,79.64,79.7,79.6,79.69,9837.0,79.64,79.7,79.6,79.69,9837.0
2025-01-23 13:55:00,79.68,79.75,79.66,79.66,9644.0,79.68,79.75,79.66,79.66,9644.0
2025-01-23 14:00:00,79.65,79.7,79.62,79.68,10123.0,79.65,79.7,79.62,79.68,10123.0
2025-01-23 14:05:00,79.67,79.74,79.64,79.74,8343.0,79.67,79.74,79.64,79.74,8343.0
2025-01-23 14:10:00,79.73,79.74,79.55,79.63,17514.0,79.73,79.74,79.55,79.63,17514.0
2025-01-23 14:15:00,79.64,79.66,79.52,79.54,11575.0,79.64,79.66,79.52,79.54,11575.0
2025-01-23 14:20:00,79.57,79.62,79.53,79.58,4800.0,79.57,79.62,79.53,79.58,4800.0
2025-01-23 14:25:00,79.58,79.68,79.48,79.59,24801.0,79.58,79.68,79.48,79.59,24801.0
2025-01-23 14:30:00,79.58,79.58,79.49,79.5,9157.0,79.58,79.58,79.49,79.5,9157.0
2025-01-23 14:35:00,79.5,79.52,79.42,79.43,26235.0,79.5,79.52,79.42,79.43,26235.0
2025-01-23 14:40:00,79.42,79.46,79.4,79.4,11924.0,79.42,79.46,79.4,79.4,11924.0
2025-01-23 14:45:00,79.39,79.44,79.39,79.42,6603.0,79.39,79.44,79.39,79.42,6603.0
2025-01-23 14:50:00,79.43,79.43,79.33,79.43,75654.0,79.43,79.43,79.33,79.43,75654.0
2025-01-23 14:55:00,79.43,79.45,79.41,79.42,14724.0,79.43,79.45,79.41,79.42,14724.0
2025-01-23 15:00:00,79.43,79.46,79.42,79.42,10252.0,79.43,79.46,79.42,79.42,10252.0
2025-01-23 15:05:00,79.43,79.47,79.41,79.41,9174.0,79.43,79.47,79.41,79.41,9174.0
2025-01-23 15:10:00,79.41,79.48,79.4,79.45,11745.0,79.41,79.48,79.4,79.45,11745.0
2025-01-23 15:15:00,79.45,79.47,79.41,79.44,36029.0,79.45,79.47,79.41,79.44,36029.0
2025-01-23 15:20:00,79.43,79.45,79.25,79.26,36396.0,79.43,79.45,79.25,79.26,36396.0
2025-01-23 15:25:00,79.25,79.31,79.22,79.22,26534.0,79.25,79.31,79.22,79.22,26534.0
2025-01-23 15:30:00,79.22,79.3,79.2,79.23,37996.0,79.22,79.3,79.2,79.23,37996.0
2025-01-23 15:35:00,79.22,79.23,79.18,79.19,17961.0,79.22,79.23,79.18,79.19,17961.0
2025-01-23 15:40:00,79.2,79.21,79.17,79.19,40158.0,79.2,79.21,79.17,79.19,40158.0
2025-01-23 15:45:00,79.19,79.21,79.17,79.2,9593.0,79.19,79.21,79.17,79.2,9593.0
2025-01-23 15:50:00,79.2,79.22,79.16,79.22,59423.0,79.2,79.22,79.16,79.22,59423.0
2025-01-23 15:55:00,79.21,79.24,79.18,79.19,148993.0,79.21,79.24,79.18,79.19,148993.0
2025-01-24 09:30:00,80.07,80.08,79.95,80.02,48760.0,80.07,80.08,79.95,80.02,48760.0
2025-01-24 09:35:00,80.0,80.22,80.0,80.11,31990.0,80.0,80.22,80.0,80.11,31990.0
2025-01-24 09:40:00,80.08,80.11,79.96,79.99,83274.0,80.08,80.11,79.96,79.99,83274.0
2025-01-24 09:45:00,79.98,80.0,79.76,79.76,58595.0,79.98,80.0,79.76,79.76,58595.0
2025-01-24 09:50:00,79.75,79.75,79.5,79.51,73637.0,79.75,79.75,79.5,79.51,73637.0
2025-01-24 09:55:00,79.51,79.55,79.36,79.39,24324.0,79.51,79.55,79.36,79.39,24324.0
2025-01-24 10:00:00,79.36,79.4,79.26,79.33,35249.0,79.36,79.4,79.26,79.33,35249.0
2025-01-24 10:05:00,79.33,79.45,79.22,79.22,24631.0,79.33,79.45,79.22,79.22,24631.0
2025-01-24 10:10:00,79.24,79.29,79.18,79.26,23626.0,79.24,79.29,79.18,79.26,23626.0
2025-01-24 10:15:00,79.21,79.27,79.13,79.18,21987.0,79.21,79.27,79.13,79.18,21987.0
2025-01-24 10:20:00,79.19,79.41,79.17,79.39,24489.0,79.19,79.41,79.17,79.39,24489.0
2025-01-24 10:25:00,79.42,79.49,79.39,79.4,25906.0,79.42,79.49,79.39,79.4,25906.0
2025-01-24 10:30:00,79.4,79.62,79.4,79.55,41173.0,79.4,79.62,79.4,79.55,41173.0
2025-01-24 10:35:00,79.56,79.6,79.39,79.4,28840.0,79.56,79.6,79.39,79.4,28840.0
2025-01-24 10:40:00,79.42,79.55,79.42,79.47,5120.0,79.42,79.55,79.42,79.47,5120.0
2025-01-24 10:45:00,79.48,79.49,79.41,79.42,3207.0,79.48,79.49,79.41,79.42,3207.0
2025-01-24 10:50:00,79.44,79.48,79.31,79.32,17978.0,79.44,79.48,79.31,79.32,17978.0
2025-01-24 10:55:00,79.3,79.33,79.24,79.25,11078.0,79.3,79.33,79.24,79.25,11078.0
2025-01-24 11:00:00,79.23,79.4,79.22,79.39,18259.0,79.23,79.4,79.22,79.39,18259.0
2025-01-24 11:05:00,79.37,79.49,79.37,79.41,34284.0,79.37,79.49,79.37,79.41,34284.0
2025-01-24 11:10:00,79.4,79.43,79.18,79.29,55324.0,79.4,79.43,79.18,79.29,55324.0
2025-01-24 11:15:00,79.27,79.3,79.11,79.22,37563.0,79.27,79.3,79.11,79.22,37563.0
2025-01-24 11:20:00,79.25,79.45,79.25,79.4,18419.0,79.25,79.45,79.25,79.4,18419.0
2025-01-24 11:25:00,79.35,79.51,79.35,79.48,11561.0,79.35,79.51,79.35,79.48,11561.0
2025-01-24 11:30:00,79.47,79.64,79.45,79.49,27083.0,79.47,79.64,79.45,79.49,27083.0
2025-01-24 11:35:00,79.49,79.57,79.45,79.45,15432.0,79.49,79.57,79.45,79.45,15432.0
2025-01-24 11:40:00,79.45,79.45,79.26,79.3,25760.0,79.45,79.45,79.26,79.3,25760.0
2025-01-24 11:45:00,79.29,79.33,79.26,79.32,7572.0,79.29,79.33,79.26,79.32,7572.0
2025-01-24 11:50:00,79.29,79.32,79.18,79.2,13804.0,79.29,79.32,79.18,79.2,13804.0
2025-01-24 11:55:00,79.22,79.22,79.05,79.09,20711.0,79.22,79.22,79.05,79.09,20711.0
2025-01-24 12:00:00,79.08,79.26,79.01,79.25,25229.0,79.08,79.26,79.01,79.25,25229.0
2025-01-24 12:05:00,79.27,79.28,79.18,79.28,6032.0,79.27,79.28,79.18,79.28,6032.0
2025-01-24 12:10:00,79.28,79.3,79.16,79.16,9127.0,79.28,79.3,79.16,79.16,9127.0
2025-01-24 12:15:00,79.16,79.17,79.08,79.13,11982.0,79.16,79.17,79.08,79.13,11982.0
2025-01-24 12:20:00,79.12,79.25,79.12,79.25,16028.0,79.12,79.25,79.12,79.25,16028.0
2025-01-24 12:25:00,79.26,79.37,79.22,79.32,7499.0,79.26,79.37,79.22,79.32,7499.0
2025-01-24 12:30:00,79.29,79.35,79.22,79.25,10062.0,79.29,79.35,79.22,79.25,10062.0
2025-01-24 12:35:00,79.24,79.25,79.19,79.19,10002.0,79.24,79.25,79.19,79.19,10002.0
2025-01-24 12:40:00,79.19,79.31,79.19,79.27,10196.0,79.19,79.31,79.19,79.27,10196.0
2025-01-24 12:45:00,79.28,79.36,79.26,79.3,12769.0,79.28,79.36,79.26,79.3,12769.0
2025-01-24 12:50:00,79.3,79.37,79.29,79.36,3855.0,79.3,79.37,79.29,79.36,3855.0
2025-01-24 12:55:00,79.34,79.34,79.29,79.32,2648.0,79.34,79.34,79.29,79.32,2648.0
2025-01-24 13:00:00,79.31,79.38,79.3,79.34,3775.0,79.31,79.38,79.3,79.34,3775.0
2025-01-24 13:05:00,79.33,79.42,79.33,79.41,6071.0,79.33,79.42,79.33,79.41,6071.0
2025-01-24 13:10:00,79.39,79.4,79.35,79.35,3785.0,79.39,79.4,79.35,79.35,3785.0
2025-01-24 13:15:00,79.35,79.39,79.32,79.36,7518.0,79.35,79.39,79.32,79.36,7518.0
2025-01-24 13:20:00,79.37,79.39,79.36,79.39,2583.0,79.37,79.39,79.36,79.39,2583.0
2025-01-24 13:25:00,79.38,79.39,79.25,79.25,6279.0,79.38,79.39,79.25,79.25,6279.0
2025-01-24 13:30:00,79.25,79.65,79.24,79.58,29184.0,79.25,79.65,79.24,79.58,29184.0
2025-01-24 13:35:00,79.59,79.71,79.59,79.63,16517.0,79.59,79.71,79.59,79.63,16517.0
2025-01-24 13:40:00,79.61,79.67,79.55,79.65,19588.0,79.61,79.67,79.55,79.65,19588.0
2025-01-24 13:45:00,79.64,79.78,79.63,79.76,21447.0,79.64,79.78,79.63,79.76,21447.0
2025-01-24 13:50:00,79.75,79.77,79.71,79.77,8850.0,79.75,79.77,79.71,79.77,8850.0
2025-01-24 13:55:00,79.78,79.8,79.75,79.76,7717.0,79.78,79.8,79.75,79.76,7717.0
2025-01-24 14:00:00,79.76,79.82,79.7,79.77,22910.0,79.76,79.82,79.7,79.77,22910.0
2025-01-24 14:05:00,79.74,79.78,79.67,79.67,6049.0,79.74,79.78,79.67,79.67,6049.0
2025-01-24 14:10:00,79.68,79.77,79.68,79.74,19120.0,79.68,79.77,79.68,79.74,19120.0
2025-01-24 14:15:00,79.74,79.76,79.63,79.66,14120.0,79.74,79.76,79.63,79.66,14120.0
2025-01-24 14:20:00,79.65,79.69,79.6,79.65,16023.0,79.65,79.69,79.6,79.65,16023.0
2025-01-24 14:25:00,79.65,79.72,79.59,79.59,17879.0,79.65,79.72,79.59,79.59,17879.0
2025-01-24 14:30:00,79.58,79.64,79.56,79.58,15490.0,79.58,79.64,79.56,79.58,15490.0
2025-01-24 14:35:00,79.57,79.57,79.53,79.54,10949.0,79.57,79.57,79.53,79.54,10949.0
2025-01-24 14:40:00,79.53,79.55,79.51,79.55,9142.0,79.53,79.55,79.51,79.55,9142.0
2025-01-24 14:45:00,79.55,79.55,79.51,79.54,9267.0,79.55,79.55,79.51,79.54,9267.0
2025-01-24 14:50:00,79.56,79.63,79.56,79.63,7532.0,79.56,79.63,79.56,79.63,7532.0
2025-01-24 14:55:00,79.61,79.65,79.61,79.64,11713.0,79.61,79.65,79.61,79.64,11713.0
2025-01-24 15:00:00,79.64,79.68,79.63,79.66,9631.0,79.64,79.68,79.63,79.66,9631.0
2025-01-24 15:05:00,79.64,79.64,79.59,79.61,13473.0,79.64,79.64,79.59,79.61,13473.0
2025-01-24 15:10:00,79.61,79.7,79.61,79.7,12587.0,79.61,79.7,79.61,79.7,12587.0
2025-01-24 15:15:00,79.7,79.7,79.65,79.69,11183.0,79.7,79.7,79.65,79.69,11183.0
2025-01-24 15:20:00,79.69,79.76,79.69,79.76,8494.0,79.69,79.76,79.69,79.76,8494.0
2025-01-24 15:25:00,79.76,79.76,79.7,79.71,17098.0,79.76,79.76,79.7,79.71,17098.0
2025-01-24 15:30:00,79.72,79.73,79.7,79.7,13557.0,79.72,79.73,79.7,79.7,13557.0
2025-01-24 15:35:00,79.7,79.71,79.66,79.66,7792.0,79.7,79.71,79.66,79.66,7792.0
2025-01-24 15:40:00,79.66,79.66,79.59,79.6,16868.0,79.66,79.66,79.59,79.6,16868.0
2025-01-24 15:45:00,79.59,79.62,79.59,79.59,14232.0,79.59,79.62,79.59,79.59,14232.0
2025-01-24 15:50:00,79.59,79.64,79.58,79.63,23451.0,79.59,79.64,79.58,79.63,23451.0
2025-01-24 15:55:00,79.63,79.63,79.57,79.59,60909.0,79.63,79.63,79.57,79.59,60909.0
2025-01-27 09:30:00,79.28,79.4,79.23,79.31,22113.0,79.28,79.4,79.23,79.31,22113.0
2025-01-27 09:35:00,79.31,79.38,79.28,79.33,8040.0,79.31,79.38,79.28,79.33,8040.0
2025-01-27 09:40:00,79.31,79.45,79.27,79.36,21540.0,79.31,79.45,79.27,79.36,21540.0
2025-01-27 09:45:00,79.37,79.37,79.25,79.36,18630.0,79.37,79.37,79.25,79.36,18630.0
2025-01-27 09:50:00,79.38,79.42,79.33,79.41,6321.0,79.38,79.42,79.33,79.41,6321.0
2025-01-27 09:55:00,79.41,79.47,79.38,79.45,9644.0,79.41,79.47,79.38,79.45,9644.0
2025-01-27 10:00:00,79.43,79.44,79.34,79.36,11400.0,79.43,79.44,79.34,79.36,11400.0
2025-01-27 10:05:00,79.37,79.4,79.28,79.37,8489.0,79.37,79.4,79.28,79.37,8489.0
2025-01-27 10:10:00,79.41,79.54,79.38,79.45,12392.0,79.41,79.54,79.38,79.45,12392.0
2025-01-27 10:15:00,79.43,79.44,79.2,79.23,12843.0,79.43,79.44,79.2,79.23,12843.0
2025-01-27 10:20:00,79.23,79.24,79.12,79.17,29993.0,79.23,79.24,79.12,79.17,29993.0
2025-01-27 10:25:00,79.16,79.18,79.09,79.11,28159.0,79.16,79.18,79.09,79.11,28159.0
2025-01-27 10:30:00,79.11,79.11,78.52,78.62,43775.0,79.11,79.11,78.52,78.62,43775.0
2025-01-27 10:35:00,78.63,78.74,78.63,78.69,28033.0,78.63,78.74,78.63,78.69,28033.0
2025-01-27 10:40:00,78.69,78.84,78.67,78.79,12423.0,78.69,78.84,78.67,78.79,12423.0
2025-01-27 10:45:00,78.77,78.8,78.55,78.56,23768.0,78.77,78.8,78.55,78.56,23768.0
2025-01-27 10:50:00,78.55,78.58,78.38,78.4,46825.0,78.55,78.58,78.38,78.4,46825.0
2025-01-27 10:55:00,78.35,78.58,78.35,78.43,32379.0,78.35,78.58,78.35,78.43,32379.0
2025-01-27 11:00:00,78.43,78.45,78.34,78.35,15289.0,78.43,78.45,78.34,78.35,15289.0
2025-01-27 11:05:00,78.35,78.41,78.12,78.18,32839.0,78.35,78.41,78.12,78.18,32839.0
2025-01-27 11:10:00,78.16,78.24,78.13,78.17,31001.0,78.16,78.24,78.13,78.17,31001.0
2025-01-27 11:15:00,78.16,78.26,78.11,78.19,14086.0,78.16,78.26,78.11,78.19,14086.0
2025-01-27 11:20:00,78.18,78.4,78.18,78.25,18516.0,78.18,78.4,78.18,78.25,18516.0
2025-01-27 11:25:00,78.26,78.28,78.15,78.21,31682.0,78.26,78.28,78.15,78.21,31682.0
2025-01-27 11:30:00,78.22,78.26,78.04,78.05,13402.0,78.22,78.26,78.04,78.05,13402.0
2025-01-27 11:35:00,78.05,78.13,77.93,77.95,27812.0,78.05,78.13,77.93,77.95,27812.0
2025-01-27 11:40:00,77.94,77.94,77.79,77.84,15771.0,77.94,77.94,77.79,77.84,15771.0
2025-01-27 11:45:00,77.8,77.85,77.71,77.73,23354.0,77.8,77.85,77.71,77.73,23354.0
2025-01-27 11:50:00,77.7,77.73,77.53,77.57,23423.0,77.7,77.73,77.53,77.57,23423.0
2025-01-27 11:55:00,77.56,77.64,77.51,77.54,17404.0,77.56,77.64,77.51,77.54,17404.0
2025-01-27 12:00:00,77.56,77.56,77.29,77.29,41511.0,77.56,77.56,77.29,77.29,41511.0
2025-01-27 12:05:00,77.29,77.35,77.23,77.29,18242.0,77.29,77.35,77.23,77.29,18242.0
2025-01-27 12:10:00,77.25,77.47,77.25,77.47,22719.0,77.25,77.47,77.25,77.47,22719.0
2025-01-27 12:15:00,77.44,77.69,77.44,77.47,22926.0,77.44,77.69,77.44,77.47,22926.0
2025-01-27 12:20:00,77.5,77.76,77.5,77.74,17990.0,77.5,77.76,77.5,77.74,17990.0
2025-01-27 12:25:00,77.74,77.74,77.64,77.69,12652.0,77.74,77.74,77.64,77.69,12652.0
2025-01-27 12:30:00,77.7,77.75,77.64,77.64,3202.0,77.7,77.75,77.64,77.64,3202.0
2025-01-27 12:35:00,77.64,77.67,77.51,77.53,8994.0,77.64,77.67,77.51,77.53,8994.0
2025-01-27 12:40:00,77.5,77.55,77.48,77.51,8066.0,77.5,77.55,77.48,77.51,8066.0
2025-01-27 12:45:00,77.5,77.51,77.45,77.5,5536.0,77.5,77.51,77.45,77.5,5536.0
2025-01-27 12:50:00,77.48,77.48,77.42,77.43,5218.0,77.48,77.48,77.42,77.43,5218.0
2025-01-27 12:55:00,77.44,77.55,77.43,77.43,10960.0,77.44,77.55,77.43,77.43,10960.0
2025-01-27 13:00:00,77.45,77.65,77.45,77.64,4900.0,77.45,77.65,77.45,77.64,4900.0
2025-01-27 13:05:00,77.62,77.75,77.62,77.7,16807.0,77.62,77.75,77.62,77.7,16807.0
2025-01-27 13:10:00,77.7,77.7,77.63,77.68,12017.0,77.7,77.7,77.63,77.68,12017.0
2025-01-27 13:15:00,77.69,77.73,77.64,77.72,13279.0,77.69,77.73,77.64,77.72,13279.0
2025-01-27 13:20:00,77.7,77.79,77.7,77.79,12675.0,77.7,77.79,77.7,77.79,12675.0
2025-01-27 13:25:00,77.8,77.82,77.77,77.8,2372.0,77.8,77.82,77.77,77.8,2372.0
2025-01-27 13:30:00,77.79,77.84,77.79,77.8,2275.0,77.79,77.84,77.79,77.8,2275.0
2025-01-27 13:35:00,77.74,77.76,77.7,77.7,3486.0,77.74,77.76,77.7,77.7,3486.0
2025-01-27 13:40:00,77.71,77.76,77.7,77.74,1983.0,77.71,77.76,77.7,77.74,1983.0
2025-01-27 13:45:00,77.71,77.8,77.69,77.8,1202.0,77.71,77.8,77.69,77.8,1202.0
2025-01-27 13:50:00,77.78,77.82,77.78,77.81,1930.0,77.78,77.82,77.78,77.81,1930.0
2025-01-27 13:55:00,77.79,77.87,77.78,77.82,4067.0,77.79,77.87,77.78,77.82,4067.0
2025-01-27 14:00:00,77.83,77.85,77.81,77.85,4014.0,77.83,77.85,77.81,77.85,4014.0
2025-01-27 14:05:00,77.85,77.95,77.85,77.94,14322.0,77.85,77.95,77.85,77.94,14322.0
2025-01-27 14:10:00,77.94,78.04,77.93,78.04,12642.0,77.94,78.04,77.93,78.04,12642.0
2025-01-27 14:15:00,78.05,78.07,77.95,77.95,4046.0,78.05,78.07,77.95,77.95,4046.0
2025-01-27 14:20:00,77.95,78.07,77.94,78.02,14202.0,77.95,78.07,77.94,78.02,14202.0
2025-01-27 14:25:00,78.03,78.15,77.95,78.03,19265.0,78.03,78.15,77.95,78.03,19265.0
2025-01-27 14:30:00,78.03,78.06,77.92,77.97,6721.0,78.03,78.06,77.92,77.97,6721.0
2025-01-27 14:35:00,77.96,78.01,77.96,77.96,4046.0,77.96,78.01,77.96,77.96,4046.0
2025-01-27 14:40:00,77.96,78.01,77.95,78.01,8490.0,77.96,78.01,77.95,78.01,8490.0
2025-01-27 14:45:00,78.0,78.0,77.95,77.97,1650.0,78.0,78.0,77.95,77.97,1650.0
2025-01-27 14:50:00,77.97,77.97,77.91,77.93,4755.0,77.97,77.97,77.91,77.93,4755.0
2025-01-27 14:55:00,77.92,77.94,77.86,77.87,8346.0,77.92,77.94,77.86,77.87,8346.0
2025-01-27 15:00:00,77.88,77.93,77.87,77.92,4024.0,77.88,77.93,77.87,77.92,4024.0
2025-01-27 15:05:00,77.92,77.98,77.92,77.97,3921.0,77.92,77.98,77.92,77.97,3921.0
2025-01-27 15:10:00,77.98,77.99,77.96,77.97,5976.0,77.98,77.99,77.96,77.97,5976.0
2025-01-27 15:15:00,77.97,78.01,77.97,78.01,2251.0,77.97,78.01,77.97,78.01,2251.0
2025-01-27 15:20:00,78.01,78.06,78.0,78.06,1896.0,78.01,78.06,78.0,78.06,1896.0
2025-01-27 15:25:00,78.06,78.08,78.04,78.04,16248.0,78.06,78.08,78.04,78.04,16248.0
2025-01-27 15:30:00,78.05,78.05,77.97,77.98,4061.0,78.05,78.05,77.97,77.98,4061.0
2025-01-27 15:35:00,77.99,78.0,77.95,77.95,8233.0,77.99,78.0,77.95,77.95,8233.0
2025-01-27 15:40:00,77.95,78.0,77.94,77.96,7279.0,77.95,78.0,77.94,77.96,7279.0
2025-01-27 15:45:00,77.95,77.96,77.88,77.9,17651.0,77.95,77.96,77.88,77.9,17651.0
2025-01-27 15:50:00,77.9,77.94,77.86,77.87,32384.0,77.9,77.94,77.86,77.87,32384.0
2025-01-27 15:55:00,77.87,77.98,77.87,77.95,188839.0,77.87,77.98,77.87,77.95,188839.0
2025-01-28 09:30:00,78.87,78.91,78.54,78.54,76306.0,78.87,78.91,78.54,78.54,76306.0
2025-01-28 09:35:00,78.56,78.74,78.54,78.74,25498.0,78.56,78.74,78.54,78.74,25498.0
2025-01-28 09:40:00,78.75,78.75,78.36,78.38,35805.0,78.75,78.75,78.36,78.38,35805.0
2025-01-28 09:45:00,78.38,78.41,78.13,78.24,10858.0,78.38,78.41,78.13,78.24,10858.0
2025-01-28 09:50:00,78.27,78.38,78.22,78.38,21120.0,78.27,78.38,78.22,78.38,21120.0
2025-01-28 09:55:00,78.39,78.45,78.36,78.37,12148.0,78.39,78.45,78.36,78.37,12148.0
2025-01-28 10:00:00,78.33,78.35,78.24,78.26,22290.0,78.33,78.35,78.24,78.26,22290.0
2025-01-28 10:05:00,78.27,78.4,78.25,78.39,12494.0,78.27,78.4,78.25,78.39,12494.0
2025-01-28 10:10:00,78.42,78.52,78.28,78.47,17832.0,78.42,78.52,78.28,78.47,17832.0
2025-01-28 10:15:00,78.51,78.52,78.4,78.4,10423.0,78.51,78.52,78.4,78.4,10423.0
2025-01-28 10:20:00,78.38,78.5,78.35,78.36,6597.0,78.38,78.5,78.35,78.36,6597.0
2025-01-28 10:25:00,78.33,78.42,78.3,78.33,5715.0,78.33,78.42,78.3,78.33,5715.0
2025-01-28 10:30:00,78.29,78.44,78.25,78.39,4581.0,78.29,78.44,78.25,78.39,4581.0
2025-01-28 10:35:00,78.37,78.42,78.3,78.31,8525.0,78.37,78.42,78.3,78.31,8525.0
2025-01-28 10:40:00,78.29,78.3,78.16,78.22,9642.0,78.29,78.3,78.16,78.22,9642.0
2025-01-28 10:45:00,78.22,78.24,78.14,78.14,8487.0,78.22,78.24,78.14,78.14,8487.0
2025-01-28 10:50:00,78.15,78.23,78.0,78.15,21159.0,78.15,78.23,78.0,78.15,21159.0
2025-01-28 10:55:00,78.15,78.18,78.12,78.13,8914.0,78.15,78.18,78.12,78.13,8914.0
2025-01-28 11:00:00,78.12,78.25,78.12,78.19,10582.0,78.12,78.25,78.12,78.19,10582.0
2025-01-28 11:05:00,78.19,78.19,78.06,78.15,11931.0,78.19,78.19,78.06,78.15,11931.0
2025-01-28 11:10:00,78.15,78.26,78.15,78.25,12706.0,78.15,78.26,78.15,78.25,12706.0
2025-01-28 11:15:00,78.25,78.27,78.13,78.19,13493.0,78.25,78.27,78.13,78.19,13493.0
2025-01-28 11:20:00,78.18,78.26,78.02,78.02,15176.0,78.18,78.26,78.02,78.02,15176.0
2025-01-28 11:25:00,78.03,78.21,77.98,78.13,17688.0,78.03,78.21,77.98,78.13,17688.0
2025-01-28 11:30:00,78.11,78.24,78.11,78.24,18949.0,78.11,78.24,78.11,78.24,18949.0
2025-01-28 11:35:00,78.21,78.21,77.98,78.01,8239.0,78.21,78.21,77.98,78.01,8239.0
2025-01-28 11:40:00,78.02,78.05,77.87,77.94,14582.0,78.02,78.05,77.87,77.94,14582.0
2025-01-28 11:45:00,77.95,77.97,77.81,77.89,21121.0,77.95,77.97,77.81,77.89,21121.0
2025-01-28 11:50:00,77.9,77.98,77.86,77.9,9089.0,77.9,77.98,77.86,77.9,9089.0
2025-01-28 11:55:00,77.91,77.96,77.87,77.93,6572.0,77.91,77.96,77.87,77.93,6572.0
2025-01-28 12:00:00,77.96,78.16,77.9,78.11,21829.0,77.96,78.16,77.9,78.11,21829.0
2025-01-28 12:05:00,78.08,78.08,77.95,78.01,7356.0,78.08,78.08,77.95,78.01,7356.0
2025-01-28 12:10:00,78.02,78.27,78.02,78.27,16474.0,78.02,78.27,78.02,78.27,16474.0
2025-01-28 12:15:00,78.25,78.28,78.2,78.2,4934.0,78.25,78.28,78.2,78.2,4934.0
2025-01-28 12:20:00,78.21,78.33,78.19,78.2,10107.0,78.21,78.33,78.19,78.2,10107.0
2025-01-28 12:25:00,78.21,78.25,78.21,78.25,2500.0,78.21,78.25,78.21,78.25,2500.0
2025-01-28 12:30:00,78.25,78.29,78.15,78.17,8371.0,78.25,78.29,78.15,78.17,8371.0
2025-01-28 12:35:00,78.15,78.15,78.03,78.05,5646.0,78.15,78.15,78.03,78.05,5646.0
2025-01-28 12:40:00,78.05,78.06,78.0,78.0,3049.0,78.05,78.06,78.0,78.0,3049.0
2025-01-28 12:45:00,77.99,78.13,77.99,78.1,11111.0,77.99,78.13,77.99,78.1,11111.0
2025-01-28 12:50:00,78.08,78.09,78.02,78.08,7077.0,78.08,78.09,78.02,78.08,7077.0
2025-01-28 12:55:00,78.08,78.08,78.0,78.01,2700.0,78.08,78.08,78.0,78.01,2700.0
2025-01-28 13:00:00,78.0,78.03,77.99,78.02,8107.0,78.0,78.03,77.99,78.02,8107.0
2025-01-28 13:05:00,78.02,78.15,77.99,78.11,11460.0,78.02,78.15,77.99,78.11,11460.0
2025-01-28 13:10:00,78.13,78.13,78.04,78.04,6916.0,78.13,78.13,78.04,78.04,6916.0
2025-01-28 13:15:00,78.03,78.04,78.0,78.03,13182.0,78.03,78.04,78.0,78.03,13182.0
2025-01-28 13:20:00,78.0,78.0,77.9,77.9,15268.0,78.0,78.0,77.9,77.9,15268.0
2025-01-28 13:25:00,77.91,77.95,77.88,77.93,10658.0,77.91,77.95,77.88,77.93,10658.0
2025-01-28 13:30:00,77.93,77.97,77.91,77.96,5227.0,77.93,77.97,77.91,77.96,5227.0
2025-01-28 13:35:00,77.95,78.0,77.95,77.97,6824.0,77.95,78.0,77.95,77.97,6824.0
2025-01-28 13:40:00,77.93,78.21,77.92,78.21,15810.0,77.93,78.21,77.92,78.21,15810.0
2025-01-28 13:45:00,78.23,78.51,78.2,78.47,45171.0,78.23,78.51,78.2,78.47,45171.0
2025-01-28 13:50:00,78.48,78.64,78.42,78.64,40515.0,78.48,78.64,78.42,78.64,40515.0
2025-01-28 13:55:00,78.64,78.8,78.6,78.79,25942.0,78.64,78.8,78.6,78.79,25942.0
2025-01-28 14:00:00,78.79,78.95,78.71,78.85,40803.0,78.79,78.95,78.71,78.85,40803.0
2025-01-28 14:05:00,78.8,78.91,78.74,78.81,14396.0,78.8,78.91,78.74,78.81,14396.0
2025-01-28 14:10:00,78.81,78.88,78.81,78.85,16096.0,78.81,78.88,78.81,78.85,16096.0
2025-01-28 14:15:00,78.84,78.84,78.56,78.58,23041.0,78.84,78.84,78.56,78.58,23041.0
2025-01-28 14:20:00,78.61,78.68,78.61,78.63,3504.0,78.61,78.68,78.61,78.63,3504.0
2025-01-28 14:25:00,78.65,78.74,78.62,78.71,6937.0,78.65,78.74,78.62,78.71,6937.0
2025-01-28 14:30:00,78.7,78.78,78.68,78.78,6335.0,78.7,78.78,78.68,78.78,6335.0
2025-01-28 14:35:00,78.8,78.87,78.79,78.85,8120.0,78.8,78.87,78.79,78.85,8120.0
2025-01-28 14:40:00,78.85,78.85,78.78,78.84,4691.0,78.85,78.85,78.78,78.84,4691.0
2025-01-28 14:45:00,78.84,78.84,78.76,78.79,4642.0,78.84,78.84,78.76,78.79,4642.0
2025-01-28 14:50:00,78.82,78.82,78.77,78.77,2429.0,78.82,78.82,78.77,78.77,2429.0
2025-01-28 14:55:00,78.78,78.79,78.75,78.79,736.0,78.78,78.79,78.75,78.79,736.0
2025-01-28 15:00:00,78.77,78.79,78.75,78.75,2100.0,78.77,78.79,78.75,78.75,2100.0
2025-01-28 15:05:00,78.76,78.77,78.73,78.76,2894.0,78.76,78.77,78.73,78.76,2894.0
2025-01-28 15:10:00,78.75,78.82,78.75,78.82,7156.0,78.75,78.82,78.75,78.82,7156.0
2025-01-28 15:15:00,78.82,78.87,78.81,78.86,6885.0,78.82,78.87,78.81,78.86,6885.0
2025-01-28 15:20:00,78.84,78.86,78.8,78.81,16747.0,78.84,78.86,78.8,78.81,16747.0
2025-01-28 15:25:00,78.81,78.86,78.79,78.83,15107.0,78.81,78.86,78.79,78.83,15107.0
2025-01-28 15:30:00,78.82,78.85,78.81,78.84,3230.0,78.82,78.85,78.81,78.84,3230.0
2025-01-28 15:35:00,78.84,78.9,78.82,78.9,9100.0,78.84,78.9,78.82,78.9,9100.0
2025-01-28 15:40:00,78.9,78.92,78.85,78.91,9804.0,78.9,78.92,78.85,78.91,9804.0
2025-01-28 15:45:00,78.91,78.93,78.84,78.84,23859.0,78.91,78.93,78.84,78.84,23859.0
2025-01-28 15:50:00,78.85,78.86,78.79,78.8,15089.0,78.85,78.86,78.79,78.8,15089.0
2025-01-28 15:55:00,78.8,78.88,78.77,78.88,37882.0,78.8,78.88,78.77,78.88,37882.0
2025-01-29 09:30:00,78.02,78.16,77.96,78.09,19216.0,78.02,78.16,77.96,78.09,19216.0
2025-01-29 09:35:00,78.09,78.13,78.05,78.1,13705.0,78.09,78.13,78.05,78.1,13705.0
2025-01-29 09:40:00,78.1,78.25,78.09,78.2,12739.0,78.1,78.25,78.09,78.2,12739.0
2025-01-29 09:45:00,78.26,78.29,78.19,78.28,15891.0,78.26,78.29,78.19,78.28,15891.0
2025-01-29 09:50:00,78.29,78.35,78.23,78.26,18272.0,78.29,78.35,78.23,78.26,18272.0
2025-01-29 09:55:00,78.29,78.3,78.11,78.2,35154.0,78.29,78.3,78.11,78.2,35154.0
2025-01-29 10:00:00,78.23,78.48,78.22,78.48,8489.0,78.23,78.48,78.22,78.48,8489.0
2025-01-29 10:05:00,78.5,78.6,78.48,78.58,25010.0,78.5,78.6,78.48,78.58,25010.0
2025-01-29 10:10:00,78.58,78.63,78.51,78.52,47703.0,78.58,78.63,78.51,78.52,47703.0
2025-01-29 10:15:00,78.46,78.46,78.25,78.27,6605.0,78.46,78.46,78.25,78.27,6605.0
2025-01-29 10:20:00,78.32,78.32,78.14,78.2,7122.0,78.32,78.32,78.14,78.2,7122.0
2025-01-29 10:25:00,78.21,78.32,78.19,78.26,1758.0,78.21,78.32,78.19,78.26,1758.0
2025-01-29 10:30:00,78.25,78.48,78.22,78.45,25946.0,78.25,78.48,78.22,78.45,25946.0
2025-01-29 10:35:00,78.44,78.46,78.3,78.41,4836.0,78.44,78.46,78.3,78.41,4836.0
2025-01-29 10:40:00,78.43,78.48,78.35,78.44,13623.0,78.43,78.48,78.35,78.44,13623.0
2025-01-29 10:45:00,78.44,78.45,78.28,78.45,7577.0,78.44,78.45,78.28,78.45,7577.0
2025-01-29 10:50:00,78.43,78.43,78.3,78.33,5083.0,78.43,78.43,78.3,78.33,5083.0
2025-01-29 10:55:00,78.39,78.65,78.38,78.41,23670.0,78.39,78.65,78.38,78.41,23670.0
2025-01-29 11:00:00,78.41,78.45,78.22,78.23,8096.0,78.41,78.45,78.22,78.23,8096.0
2025-01-29 11:05:00,78.21,78.23,78.07,78.13,11666.0,78.21,78.23,78.07,78.13,11666.0
2025-01-29 11:10:00,78.1,78.18,78.07,78.11,4171.0,78.1,78.18,78.07,78.11,4171.0
2025-01-29 11:15:00,78.09,78.16,78.01,78.03,79517.0,78.09,78.16,78.01,78.03,79517.0
2025-01-29 11:20:00,78.03,78.1,78.01,78.09,6964.0,78.03,78.1,78.01,78.09,6964.0
2025-01-29 11:25:00,78.09,78.37,78.04,78.34,7049.0,78.09,78.37,78.04,78.34,7049.0
2025-01-29 11:30:00,78.29,78.29,78.19,78.28,4888.0,78.29,78.29,78.19,78.28,4888.0
2025-01-29 11:35:00,78.27,78.41,78.2,78.39,14570.0,78.27,78.41,78.2,78.39,14570.0
2025-01-29 11:40:00,78.38,78.46,78.36,78.44,70608.0,78.38,78.46,78.36,78.44,70608.0
2025-01-29 11:45:00,78.45,78.46,78.28,78.29,8492.0,78.45,78.46,78.28,78.29,8492.0
2025-01-29 11:50:00,78.34,78.38,78.31,78.32,6940.0,78.34,78.38,78.31,78.32,6940.0
2025-01-29 11:55:00,78.33,78.34,78.28,78.33,8018.0,78.33,78.34,78.28,78.33,8018.0
2025-01-29 12:00:00,78.35,78.35,78.17,78.27,15848.0,78.35,78.35,78.17,78.27,15848.0
2025-01-29 12:05:00,78.28,78.28,78.09,78.1,8656.0,78.28,78.28,78.09,78.1,8656.0
2025-01-29 12:10:00,78.13,78.13,78.02,78.06,11957.0,78.13,78.13,78.02,78.06,11957.0
2025-01-29 12:15:00,78.05,78.08,77.97,78.07,5513.0,78.05,78.08,77.97,78.07,5513.0
2025-01-29 12:20:00,78.06,78.11,77.84,77.84,22088.0,78.06,78.11,77.84,77.84,22088.0
2025-01-29 12:25:00,77.84,77.84,77.57,77.57,34994.0,77.84,77.84,77.57,77.57,34994.0
2025-01-29 12:30:00,77.55,77.62,77.49,77.58,32900.0,77.55,77.62,77.49,77.58,32900.0
2025-01-29 12:35:00,77.57,77.61,77.5,77.57,10449.0,77.57,77.61,77.5,77.57,10449.0
2025-01-29 12:40:00,77.56,77.57,77.39,77.46,46095.0,77.56,77.57,77.39,77.46,46095.0
2025-01-29 12:45:00,77.46,77.48,77.4,77.44,91638.0,77.46,77.48,77.4,77.44,91638.0
2025-01-29 12:50:00,77.45,77.52,77.43,77.43,13580.0,77.45,77.52,77.43,77.43,13580.0
2025-01-29 12:55:00,77.41,77.5,77.41,77.43,8208.0,77.41,77.5,77.41,77.43,8208.0
2025-01-29 13:00:00,77.42,77.46,77.18,77.26,55873.0,77.42,77.46,77.18,77.26,55873.0
2025-01-29 13:05:00,77.29,77.52,77.25,77.45,7620.0,77.29,77.52,77.25,77.45,7620.0
2025-01-29 13:10:00,77.48,77.5,77.41,77.48,16661.0,77.48,77.5,77.41,77.48,16661.0
2025-01-29 13:15:00,77.47,77.47,77.39,77.43,20320.0,77.47,77.47,77.39,77.43,20320.0
2025-01-29 13:20:00,77.45,77.52,77.4,77.49,6046.0,77.45,77.52,77.4,77.49,6046.0
2025-01-29 13:25:00,77.49,77.49,77.41,77.41,5600.0,77.49,77.49,77.41,77.41,5600.0
2025-01-29 13:30:00,77.49,77.67,77.49,77.66,11920.0,77.49,77.67,77.49,77.66,11920.0
2025-01-29 13:35:00,77.66,77.74,77.65,77.68,16803.0,77.66,77.74,77.65,77.68,16803.0
2025-01-29 13:40:00,77.69,77.79,77.69,77.74,8809.0,77.69,77.79,77.69,77.74,8809.0
2025-01-29 13:45:00,77.72,77.77,77.7,77.77,6499.0,77.72,77.77,77.7,77.77,6499.0
2025-01-29 13:50:00,77.77,77.83,77.67,77.71,8665.0,77.77,77.83,77.67,77.71,8665.0
2025-01-29 13:55:00,77.76,77.81,77.7,77.77,2600.0,77.76,77.81,77.7,77.77,2600.0
2025-01-29 14:00:00,77.75,77.85,77.74,77.74,5395.0,77.75,77.85,77.74,77.74,5395.0
2025-01-29 14:05:00,77.76,77.86,77.68,77.69,8333.0,77.76,77.86,77.68,77.69,8333.0
2025-01-29 14:10:00,77.67,77.7,77.53,77.68,8949.0,77.67,77.7,77.53,77.68,8949.0
2025-01-29 14:15:00,77.69,77.69,77.53,77.59,12904.0,77.69,77.69,77.53,77.59,12904.0
2025-01-29 14:20:00,77.58,77.59,77.49,77.55,8353.0,77.58,77.59,77.49,77.55,8353.0
2025-01-29 14:25:00,77.57,77.65,77.45,77.46,30170.0,77.57,77.65,77.45,77.46,30170.0
2025-01-29 14:30:00,77.49,77.66,77.47,77.65,8472.0,77.49,77.66,77.47,77.65,8472.0
2025-01-29 14:35:00,77.67,77.75,77.66,77.74,4728.0,77.67,77.75,77.66,77.74,4728.0
2025-01-29 14:40:00,77.75,77.82,77.73,77.77,6926.0,77.75,77.82,77.73,77.77,6926.0
2025-01-29 14:45:00,77.77,77.83,77.76,77.77,5935.0,77.77,77.83,77.76,77.77,5935.0
2025-01-29 14:50:00,77.79,77.89,77.78,77.88,5869.0,77.79,77.89,77.78,77.88,5869.0
2025-01-29 14:55:00,77.87,77.87,77.78,77.79,2500.0,77.87,77.87,77.78,77.79,2500.0
2025-01-29 15:00:00,77.78,77.79,77.76,77.77,2749.0,77.78,77.79,77.76,77.77,2749.0
2025-01-29 15:05:00,77.77,77.8,77.77,77.8,2118.0,77.77,77.8,77.77,77.8,2118.0
2025-01-29 15:10:00,77.78,77.81,77.74,77.75,2443.0,77.78,77.81,77.74,77.75,2443.0
2025-01-29 15:15:00,77.77,77.78,77.74,77.75,7143.0,77.77,77.78,77.74,77.75,7143.0
2025-01-29 15:20:00,77.75,77.79,77.74,77.77,5067.0,77.75,77.79,77.74,77.77,5067.0
2025-01-29 15:25:00,77.76,77.76,77.72,77.76,3886.0,77.76,77.76,77.72,77.76,3886.0
2025-01-29 15:30:00,77.77,77.77,77.71,77.71,4754.0,77.77,77.77,77.71,77.71,4754.0
2025-01-29 15:35:00,77.7,77.71,77.65,77.67,5678.0,77.7,77.71,77.65,77.67,5678.0
2025-01-29 15:40:00,77.67,77.72,77.66,77.72,10578.0,77.67,77.72,77.66,77.72,10578.0
2025-01-29 15:45:00,77.72,77.73,77.68,77.73,16781.0,77.72,77.73,77.68,77.73,16781.0
2025-01-29 15:50:00,77.73,77.82,77.72,77.82,21132.0,77.73,77.82,77.72,77.82,21132.0
2025-01-29 15:55:00,77.81,77.85,77.78,77.8,85008.0,77.81,77.85,77.78,77.8,85008.0
2025-01-30 09:30:00,77.77,77.92,77.77,77.92,32520.0,77.77,77.92,77.77,77.92,32520.0
2025-01-30 09:35:00,77.94,77.94,77.79,77.9,4579.0,77.94,77.94,77.79,77.9,4579.0
2025-01-30 09:40:00,77.93,77.93,77.78,77.85,5886.0,77.93,77.93,77.78,77.85,5886.0
2025-01-30 09:45:00,77.86,77.92,77.81,77.92,2807.0,77.86,77.92,77.81,77.92,2807.0
2025-01-30 09:50:00,77.96,78.0,77.85,77.85,8950.0,77.96,78.0,77.85,77.85,8950.0
2025-01-30 09:55:00,77.85,77.89,77.8,77.81,6167.0,77.85,77.89,77.8,77.81,6167.0
2025-01-30 10:00:00,77.83,77.85,77.73,77.8,21057.0,77.83,77.85,77.73,77.8,21057.0
2025-01-30 10:05:00,77.82,78.06,77.81,78.06,10860.0,77.82,78.06,77.81,78.06,10860.0
2025-01-30 10:10:00,78.06,78.14,78.05,78.09,11774.0,78.06,78.14,78.05,78.09,11774.0
2025-01-30 10:15:00,78.08,78.13,78.06,78.06,9330.0,78.08,78.13,78.06,78.06,9330.0
2025-01-30 10:20:00,78.07,78.32,78.02,78.28,14357.0,78.07,78.32,78.02,78.28,14357.0
2025-01-30 10:25:00,78.31,78.41,78.25,78.31,17785.0,78.31,78.41,78.25,78.31,17785.0
2025-01-30 10:30:00,78.29,78.46,78.26,78.4,11085.0,78.29,78.46,78.26,78.4,11085.0
2025-01-30 10:35:00,78.39,78.46,78.39,78.4,15343.0,78.39,78.46,78.39,78.4,15343.0
2025-01-30 10:40:00,78.39,78.39,78.29,78.31,11343.0,78.39,78.39,78.29,78.31,11343.0
2025-01-30 10:45:00,78.33,78.33,78.22,78.28,4631.0,78.33,78.33,78.22,78.28,4631.0
2025-01-30 10:50:00,78.28,78.33,78.24,78.27,3945.0,78.28,78.33,78.24,78.27,3945.0
2025-01-30 10:55:00,78.3,78.36,78.26,78.31,6095.0,78.3,78.36,78.26,78.31,6095.0
2025-01-30 11:00:00,78.35,78.38,78.23,78.27,13734.0,78.35,78.38,78.23,78.27,13734.0
2025-01-30 11:05:00,78.28,78.3,78.24,78.24,7157.0,78.28,78.3,78.24,78.24,7157.0
2025-01-30 11:10:00,78.26,78.3,78.16,78.19,3984.0,78.26,78.3,78.16,78.19,3984.0
2025-01-30 11:15:00,78.12,78.13,77.98,78.13,6828.0,78.12,78.13,77.98,78.13,6828.0
2025-01-30 11:20:00,78.11,78.22,78.1,78.19,9050.0,78.11,78.22,78.1,78.19,9050.0
2025-01-30 11:25:00,78.2,78.23,78.04,78.13,19651.0,78.2,78.23,78.04,78.13,19651.0
2025-01-30 11:30:00,78.11,78.18,78.04,78.07,6011.0,78.11,78.18,78.04,78.07,6011.0
2025-01-30 11:35:00,78.05,78.07,77.88,77.9,13680.0,78.05,78.07,77.88,77.9,13680.0
2025-01-30 11:40:00,77.93,77.93,77.76,77.86,20931.0,77.93,77.93,77.76,77.86,20931.0
2025-01-30 11:45:00,77.85,77.96,77.83,77.93,9594.0,77.85,77.96,77.83,77.93,9594.0
2025-01-30 11:50:00,77.91,77.91,77.8,77.84,3578.0,77.91,77.91,77.8,77.84,3578.0
2025-01-30 11:55:00,77.84,77.84,77.65,77.66,10432.0,77.84,77.84,77.65,77.66,10432.0
2025-01-30 12:00:00,77.67,77.71,77.6,77.66,7419.0,77.67,77.71,77.6,77.66,7419.0
2025-01-30 12:05:00,77.63,77.7,77.58,77.64,9269.0,77.63,77.7,77.58,77.64,9269.0
2025-01-30 12:10:00,77.64,77.74,77.64,77.66,5750.0,77.64,77.74,77.64,77.66,5750.0
2025-01-30 12:15:00,77.64,77.65,77.55,77.59,10002.0,77.64,77.65,77.55,77.59,10002.0
2025-01-30 12:20:00,77.6,77.6,77.54,77.58,18229.0,77.6,77.6,77.54,77.58,18229.0
2025-01-30 12:25:00,77.59,77.64,77.54,77.64,7769.0,77.59,77.64,77.54,77.64,7769.0
2025-01-30 12:30:00,77.62,77.69,77.62,77.68,3315.0,77.62,77.69,77.62,77.68,3315.0
2025-01-30 12:35:00,77.7,77.76,77.68,77.7,4440.0,77.7,77.76,77.68,77.7,4440.0
2025-01-30 12:40:00,77.69,77.7,77.66,77.66,3413.0,77.69,77.7,77.66,77.66,3413.0
2025-01-30 12:45:00,77.67,77.76,77.67,77.74,4124.0,77.67,77.76,77.67,77.74,4124.0
2025-01-30 12:50:00,77.74,77.74,77.61,77.62,4025.0,77.74,77.74,77.61,77.62,4025.0
2025-01-30 12:55:00,77.61,77.63,77.58,77.6,1307.0,77.61,77.63,77.58,77.6,1307.0
2025-01-30 13:00:00,77.59,77.68,77.55,77.68,1500.0,77.59,77.68,77.55,77.68,1500.0
2025-01-30 13:05:00,77.72,77.75,77.65,77.65,2424.0,77.72,77.75,77.65,77.65,2424.0
2025-01-30 13:10:00,77.65,77.72,77.65,77.72,1219.0,77.65,77.72,77.65,77.72,1219.0
2025-01-30 13:15:00,77.74,77.83,77.73,77.82,5720.0,77.74,77.83,77.73,77.82,5720.0
2025-01-30 13:20:00,77.85,78.0,77.85,77.98,3291.0,77.85,78.0,77.85,77.98,3291.0
2025-01-30 13:25:00,77.97,78.04,77.96,77.98,8324.0,77.97,78.04,77.96,77.98,8324.0
2025-01-30 13:30:00,78.0,78.0,77.9,77.94,2690.0,78.0,78.0,77.9,77.94,2690.0
2025-01-30 13:35:00,77.91,77.93,77.75,77.84,5030.0,77.91,77.93,77.75,77.84,5030.0
2025-01-30 13:40:00,77.82,77.87,77.82,77.87,3432.0,77.82,77.87,77.82,77.87,3432.0
2025-01-30 13:45:00,77.86,77.87,77.76,77.76,7305.0,77.86,77.87,77.76,77.76,7305.0
2025-01-30 13:50:00,77.74,77.77,77.68,77.68,11936.0,77.74,77.77,77.68,77.68,11936.0
2025-01-30 13:55:00,77.64,77.68,77.62,77.62,8424.0,77.64,77.68,77.62,77.62,8424.0
2025-01-30 14:00:00,77.63,77.63,77.55,77.58,5471.0,77.63,77.63,77.55,77.58,5471.0
2025-01-30 14:05:00,77.6,77.6,77.52,77.56,5696.0,77.6,77.6,77.52,77.56,5696.0
2025-01-30 14:10:00,77.59,77.61,77.5,77.56,6134.0,77.59,77.61,77.5,77.56,6134.0
2025-01-30 14:15:00,77.55,77.55,77.46,77.48,3673.0,77.55,77.55,77.46,77.48,3673.0
2025-01-30 14:20:00,77.5,77.55,77.49,77.55,11114.0,77.5,77.55,77.49,77.55,11114.0
2025-01-30 14:25:00,77.51,77.64,77.48,77.63,20744.0,77.51,77.64,77.48,77.63,20744.0
2025-01-30 14:30:00,77.63,77.64,77.59,77.61,2671.0,77.63,77.64,77.59,77.61,2671.0
2025-01-30 14:35:00,77.62,77.69,77.61,77.64,2944.0,77.62,77.69,77.61,77.64,2944.0
2025-01-30 14:40:00,77.64,77.68,77.64,77.65,2450.0,77.64,77.68,77.64,77.65,2450.0
2025-01-30 14:45:00,77.64,77.66,77.62,77.66,3301.0,77.64,77.66,77.62,77.66,3301.0
2025-01-30 14:50:00,77.66,77.74,77.66,77.73,10268.0,77.66,77.74,77.66,77.73,10268.0
2025-01-30 14:55:00,77.71,77.72,77.69,77.7,9690.0,77.71,77.72,77.69,77.7,9690.0
2025-01-30 15:00:00,77.69,77.72,77.67,77.69,4936.0,77.69,77.72,77.67,77.69,4936.0
2025-01-30 15:05:00,77.66,77.73,77.66,77.73,6494.0,77.66,77.73,77.66,77.73,6494.0
2025-01-30 15:10:00,77.73,77.77,77.71,77.75,2492.0,77.73,77.77,77.71,77.75,2492.0
2025-01-30 15:15:00,77.74,77.76,77.73,77.75,15014.0,77.74,77.76,77.73,77.75,15014.0
2025-01-30 15:20:00,77.77,77.78,77.74,77.76,4456.0,77.77,77.78,77.74,77.76,4456.0
2025-01-30 15:25:00,77.75,77.77,77.73,77.75,6498.0,77.75,77.77,77.73,77.75,6498.0
2025-01-30 15:30:00,77.75,77.77,77.72,77.77,3411.0,77.75,77.77,77.72,77.77,3411.0
2025-01-30 15:35:00,77.77,78.26,77.71,78.24,285595.0,77.77,78.26,77.71,78.24,285595.0
2025-01-30 15:40:00,78.22,78.77,78.22,78.64,138725.0,78.22,78.77,78.22,78.64,138725.0
2025-01-30 15:45:00,78.63,78.63,77.9,78.03,520220.0,78.63,78.63,77.9,78.03,520220.0
2025-01-30 15:50:00,78.04,78.06,77.89,77.93,51175.0,78.04,78.06,77.89,77.93,51175.0
2025-01-30 15:55:00,77.93,77.96,77.62,77.74,108450.0,77.93,77.96,77.62,77.74,108450.0
2025-01-31 09:30:00,77.6,77.67,77.5,77.5,11498.0,77.6,77.67,77.5,77.5,11498.0
2025-01-31 09:35:00,77.46,77.46,77.32,77.36,19525.0,77.46,77.46,77.32,77.36,19525.0
2025-01-31 09:40:00,77.36,77.41,77.32,77.36,11985.0,77.36,77.41,77.32,77.36,11985.0
2025-01-31 09:45:00,77.34,77.35,77.08,77.13,10328.0,77.34,77.35,77.08,77.13,10328.0
2025-01-31 09:50:00,77.11,77.11,76.97,76.98,47875.0,77.11,77.11,76.97,76.98,47875.0
2025-01-31 09:55:00,76.97,76.98,76.79,76.84,25585.0,76.97,76.98,76.79,76.84,25585.0
2025-01-31 10:00:00,76.84,77.01,76.76,76.98,24802.0,76.84,77.01,76.76,76.98,24802.0
2025-01-31 10:05:00,76.94,77.16,76.94,77.14,6329.0,76.94,77.16,76.94,77.14,6329.0
2025-01-31 10:10:00,77.18,77.23,77.07,77.07,12083.0,77.18,77.23,77.07,77.07,12083.0
2025-01-31 10:15:00,77.08,77.1,77.01,77.06,13390.0,77.08,77.1,77.01,77.06,13390.0
2025-01-31 10:20:00,77.06,77.22,77.05,77.16,3723.0,77.06,77.22,77.05,77.16,3723.0
2025-01-31 10:25:00,77.15,77.19,77.12,77.15,5832.0,77.15,77.19,77.12,77.15,5832.0
2025-01-31 10:30:00,77.13,77.47,77.12,77.44,12201.0,77.13,77.47,77.12,77.44,12201.0
2025-01-31 10:35:00,77.43,77.69,77.43,77.48,20691.0,77.43,77.69,77.43,77.48,20691.0
2025-01-31 10:40:00,77.52,77.63,77.5,77.58,6283.0,77.52,77.63,77.5,77.58,6283.0
2025-01-31 10:45:00,77.58,77.61,77.48,77.5,11707.0,77.58,77.61,77.48,77.5,11707.0
2025-01-31 10:50:00,77.48,77.55,77.35,77.35,7203.0,77.48,77.55,77.35,77.35,7203.0
2025-01-31 10:55:00,77.34,77.43,77.26,77.39,15304.0,77.34,77.43,77.26,77.39,15304.0
2025-01-31 11:00:00,77.41,77.73,77.39,77.73,20115.0,77.41,77.73,77.39,77.73,20115.0
2025-01-31 11:05:00,77.72,77.75,77.58,77.64,10068.0,77.72,77.75,77.58,77.64,10068.0
2025-01-31 11:10:00,77.6,77.62,77.52,77.6,10114.0,77.6,77.62,77.52,77.6,10114.0
2025-01-31 11:15:00,77.6,77.61,77.5,77.55,6836.0,77.6,77.61,77.5,77.55,6836.0
2025-01-31 11:20:00,77.56,77.71,77.56,77.61,11436.0,77.56,77.71,77.56,77.61,11436.0
2025-01-31 11:25:00,77.59,77.68,77.54,77.67,6379.0,77.59,77.68,77.54,77.67,6379.0
2025-01-31 11:30:00,77.7,77.74,77.62,77.66,22248.0,77.7,77.74,77.62,77.66,22248.0
2025-01-31 11:35:00,77.67,77.78,77.64,77.76,11438.0,77.67,77.78,77.64,77.76,11438.0
2025-01-31 11:40:00,77.74,77.81,77.69,77.81,5820.0,77.74,77.81,77.69,77.81,5820.0
2025-01-31 11:45:00,77.8,77.81,77.71,77.79,6467.0,77.8,77.81,77.71,77.79,6467.0
2025-01-31 11:50:00,77.8,77.87,77.78,77.78,5337.0,77.8,77.87,77.78,77.78,5337.0
2025-01-31 11:55:00,77.73,77.75,77.66,77.72,2500.0,77.73,77.75,77.66,77.72,2500.0
2025-01-31 12:00:00,77.74,77.82,77.74,77.82,5454.0,77.74,77.82,77.74,77.82,5454.0
2025-01-31 12:05:00,77.81,77.81,77.35,77.36,80631.0,77.81,77.81,77.35,77.36,80631.0
2025-01-31 12:10:00,77.31,77.41,77.05,77.16,52951.0,77.31,77.41,77.05,77.16,52951.0
2025-01-31 12:15:00,77.13,77.28,77.13,77.15,26242.0,77.13,77.28,77.13,77.15,26242.0
2025-01-31 12:20:00,77.14,77.18,77.08,77.11,6292.0,77.14,77.18,77.08,77.11,6292.0
2025-01-31 12:25:00,77.11,77.11,76.92,76.96,13348.0,77.11,77.11,76.92,76.96,13348.0
2025-01-31 12:30:00,76.95,76.98,76.84,76.93,16886.0,76.95,76.98,76.84,76.93,16886.0
2025-01-31 12:35:00,76.92,77.09,76.91,77.04,11856.0,76.92,77.09,76.91,77.04,11856.0
2025-01-31 12:40:00,77.03,77.03,76.91,76.94,5185.0,77.03,77.03,76.91,76.94,5185.0
2025-01-31 12:45:00,76.92,77.0,76.86,76.94,13148.0,76.92,77.0,76.86,76.94,13148.0
2025-01-31 12:50:00,76.92,77.12,76.86,77.08,17474.0,76.92,77.12,76.86,77.08,17474.0
2025-01-31 12:55:00,77.06,77.08,76.99,77.0,4633.0,77.06,77.08,76.99,77.0,4633.0
2025-01-31 13:00:00,77.01,77.06,76.95,77.04,5402.0,77.01,77.06,76.95,77.04,5402.0
2025-01-31 13:05:00,77.04,77.06,76.97,76.98,17800.0,77.04,77.06,76.97,76.98,17800.0
2025-01-31 13:10:00,76.95,77.11,76.95,77.11,10515.0,76.95,77.11,76.95,77.11,10515.0
2025-01-31 13:15:00,77.13,77.68,77.1,77.65,78563.0,77.13,77.68,77.1,77.65,78563.0
2025-01-31 13:20:00,77.65,77.76,77.43,77.53,141723.0,77.65,77.76,77.43,77.53,141723.0
2025-01-31 13:25:00,77.5,77.74,77.5,77.56,33925.0,77.5,77.74,77.5,77.56,33925.0
2025-01-31 13:30:00,77.5,77.59,77.38,77.45,16411.0,77.5,77.59,77.38,77.45,16411.0
2025-01-31 13:35:00,77.43,77.54,77.34,77.54,22219.0,77.43,77.54,77.34,77.54,22219.0
2025-01-31 13:40:00,77.52,77.87,77.51,77.83,19303.0,77.52,77.87,77.51,77.83,19303.0
2025-01-31 13:45:00,77.86,78.21,77.83,78.12,31922.0,77.86,78.21,77.83,78.12,31922.0
2025-01-31 13:50:00,78.08,78.18,78.08,78.13,13985.0,78.08,78.18,78.08,78.13,13985.0
2025-01-31 13:55:00,78.15,78.17,77.96,78.03,7767.0,78.15,78.17,77.96,78.03,7767.0
2025-01-31 14:00:00,78.03,78.03,77.88,77.91,8125.0,78.03,78.03,77.88,77.91,8125.0
2025-01-31 14:05:00,77.91,77.93,77.73,77.79,3502.0,77.91,77.93,77.73,77.79,3502.0
2025-01-31 14:10:00,77.8,77.8,77.71,77.74,12412.0,77.8,77.8,77.71,77.74,12412.0
2025-01-31 14:15:00,77.73,77.73,77.52,77.52,44693.0,77.73,77.73,77.52,77.52,44693.0
2025-01-31 14:20:00,77.56,77.57,77.42,77.44,5203.0,77.56,77.57,77.42,77.44,5203.0
2025-01-31 14:25:00,77.43,77.54,77.33,77.37,14377.0,77.43,77.54,77.33,77.37,14377.0
2025-01-31 14:30:00,77.35,77.38,77.32,77.35,3496.0,77.35,77.38,77.32,77.35,3496.0
2025-01-31 14:35:00,77.35,77.4,77.3,77.34,1850.0,77.35,77.4,77.3,77.34,1850.0
2025-01-31 14:40:00,77.32,77.35,77.27,77.27,5432.0,77.32,77.35,77.27,77.27,5432.0
2025-01-31 14:45:00,77.26,77.29,77.2,77.27,7083.0,77.26,77.29,77.2,77.27,7083.0
2025-01-31 14:50:00,77.29,77.31,77.24,77.28,5499.0,77.29,77.31,77.24,77.28,5499.0
2025-01-31 14:55:00,77.29,77.29,77.19,77.24,4012.0,77.29,77.29,77.19,77.24,4012.0
2025-01-31 15:00:00,77.23,77.32,77.21,77.29,9243.0,77.23,77.32,77.21,77.29,9243.0
2025-01-31 15:05:00,77.29,77.29,77.24,77.29,3596.0,77.29,77.29,77.24,77.29,3596.0
2025-01-31 15:10:00,77.27,77.31,77.26,77.31,11282.0,77.27,77.31,77.26,77.31,11282.0
2025-01-31 15:15:00,77.31,77.35,77.31,77.33,26976.0,77.31,77.35,77.31,77.33,26976.0
2025-01-31 15:20:00,77.33,77.35,77.33,77.35,38418.0,77.33,77.35,77.33,77.35,38418.0
2025-01-31 15:25:00,77.34,77.4,77.32,77.33,8500.0,77.34,77.4,77.32,77.33,8500.0
2025-01-31 15:30:00,77.34,77.37,77.34,77.36,2005.0,77.34,77.37,77.34,77.36,2005.0
2025-01-31 15:35:00,77.37,77.45,77.34,77.42,78206.0,77.37,77.45,77.34,77.42,78206.0
2025-01-31 15:40:00,77.44,77.49,77.43,77.49,25084.0,77.44,77.49,77.43,77.49,25084.0
2025-01-31 15:45:00,77.48,77.56,77.43,77.56,86479.0,77.48,77.56,77.43,77.56,86479.0
2025-01-31 15:50:00,77.56,78.26,77.53,78.0,868720.0,77.56,78.26,77.53,78.0,868720.0
2025-01-31 15:55:00,78.01,78.2,77.74,78.04,357788.0,78.01,78.2,77.74,78.04,357788.0
2025-02-03 09:30:00,78.42,78.77,78.25,78.47,60078.0,78.42,78.77,78.25,78.47,60078.0
2025-02-03 09:35:00,78.47,78.65,78.34,78.59,51769.0,78.47,78.65,78.34,78.59,51769.0
2025-02-03 09:40:00,78.59,78.71,78.48,78.7,30808.0,78.59,78.71,78.48,78.7,30808.0
2025-02-03 09:45:00,78.65,78.65,78.14,78.23,51559.0,78.65,78.65,78.14,78.23,51559.0
2025-02-03 09:50:00,78.24,78.38,78.01,78.09,47994.0,78.24,78.38,78.01,78.09,47994.0
2025-02-03 09:55:00,78.09,78.11,77.87,77.99,41710.0,78.09,78.11,77.87,77.99,41710.0
2025-02-03 10:00:00,78.0,78.0,77.73,77.93,101986.0,78.0,78.0,77.73,77.93,101986.0
2025-02-03 10:05:00,77.91,77.98,77.72,77.91,81894.0,77.91,77.98,77.72,77.91,81894.0
2025-02-03 10:10:00,77.92,78.11,77.76,78.09,38859.0,77.92,78.11,77.76,78.09,38859.0
2025-02-03 10:15:00,78.09,78.23,77.97,78.04,28458.0,78.09,78.23,77.97,78.04,28458.0
2025-02-03 10:20:00,78.03,78.03,77.29,77.33,142119.0,78.03,78.03,77.29,77.33,142119.0
2025-02-03 10:25:00,77.3,77.45,76.94,77.33,160525.0,77.3,77.45,76.94,77.33,160525.0
2025-02-03 10:30:00,77.32,77.72,77.27,77.7,64676.0,77.32,77.72,77.27,77.7,64676.0
2025-02-03 10:35:00,77.68,77.68,77.33,77.38,34278.0,77.68,77.68,77.33,77.38,34278.0
2025-02-03 10:40:00,77.37,77.76,77.3,77.42,31087.0,77.37,77.76,77.3,77.42,31087.0
2025-02-03 10:45:00,77.39,77.45,77.21,77.22,23906.0,77.39,77.45,77.21,77.22,23906.0
2025-02-03 10:50:00,77.26,77.48,77.2,77.42,27952.0,77.26,77.48,77.2,77.42,27952.0
2025-02-03 10:55:00,77.41,77.49,77.25,77.3,40344.0,77.41,77.49,77.25,77.3,40344.0
2025-02-03 11:00:00,77.31,77.58,77.27,77.43,82079.0,77.31,77.58,77.27,77.43,82079.0
2025-02-03 11:05:00,77.39,77.71,77.36,77.62,64768.0,77.39,77.71,77.36,77.62,64768.0
2025-02-03 11:10:00,77.62,77.63,77.43,77.48,41997.0,77.62,77.63,77.43,77.48,41997.0
2025-02-03 11:15:00,77.51,77.71,77.45,77.63,28697.0,77.51,77.71,77.45,77.63,28697.0
2025-02-03 11:20:00,77.61,77.86,77.59,77.83,18051.0,77.61,77.86,77.59,77.83,18051.0
2025-02-03 11:25:00,77.83,77.91,77.55,77.59,32749.0,77.83,77.91,77.55,77.59,32749.0
2025-02-03 11:30:00,77.59,77.64,77.43,77.52,18502.0,77.59,77.64,77.43,77.52,18502.0
2025-02-03 11:35:00,77.49,77.49,77.3,77.33,7768.0,77.49,77.49,77.3,77.33,7768.0
2025-02-03 11:40:00,77.31,77.36,77.22,77.3,11580.0,77.31,77.36,77.22,77.3,11580.0
2025-02-03 11:45:00,77.28,77.44,77.24,77.43,14941.0,77.28,77.44,77.24,77.43,14941.0
2025-02-03 11:50:00,77.44,77.55,77.37,77.38,29773.0,77.44,77.55,77.37,77.38,29773.0
2025-02-03 11:55:00,77.38,77.38,77.23,77.34,28244.0,77.38,77.38,77.23,77.34,28244.0
2025-02-03 12:00:00,77.36,77.67,77.3,77.65,31704.0,77.36,77.67,77.3,77.65,31704.0
2025-02-03 12:05:00,77.63,77.63,77.54,77.62,5121.0,77.63,77.63,77.54,77.62,5121.0
2025-02-03 12:10:00,77.6,77.8,77.6,77.71,14548.0,77.6,77.8,77.6,77.71,14548.0
2025-02-03 12:15:00,77.7,77.77,77.67,77.7,5015.0,77.7,77.77,77.67,77.7,5015.0
2025-02-03 12:20:00,77.68,77.74,77.66,77.74,3549.0,77.68,77.74,77.66,77.74,3549.0
2025-02-03 12:25:00,77.8,77.8,77.6,77.63,5344.0,77.8,77.8,77.6,77.63,5344.0
2025-02-03 12:30:00,77.65,77.69,77.54,77.58,34844.0,77.65,77.69,77.54,77.58,34844.0
2025-02-03 12:35:00,77.62,77.67,77.59,77.65,8391.0,77.62,77.67,77.59,77.65,8391.0
2025-02-03 12:40:00,77.63,77.66,77.56,77.57,7727.0,77.63,77.66,77.56,77.57,7727.0
2025-02-03 12:45:00,77.55,77.57,77.35,77.48,195868.0,77.55,77.57,77.35,77.48,195868.0
2025-02-03 12:50:00,77.5,77.59,77.46,77.56,12811.0,77.5,77.59,77.46,77.56,12811.0
2025-02-03 12:55:00,77.55,77.78,77.29,77.36,223582.0,77.55,77.78,77.29,77.36,223582.0
2025-02-03 13:00:00,77.39,77.54,77.35,77.52,26005.0,77.39,77.54,77.35,77.52,26005.0
2025-02-03 13:05:00,77.51,77.51,77.43,77.45,9767.0,77.51,77.51,77.43,77.45,9767.0
2025-02-03 13:10:00,77.44,77.44,77.36,77.37,6746.0,77.44,77.44,77.36,77.37,6746.0
2025-02-03 13:15:00,77.36,77.41,77.34,77.41,20753.0,77.36,77.41,77.34,77.41,20753.0
2025-02-03 13:20:00,77.41,77.43,77.37,77.42,6732.0,77.41,77.43,77.37,77.42,6732.0
2025-02-03 13:25:00,77.45,77.49,77.41,77.47,3049.0,77.45,77.49,77.41,77.47,3049.0
2025-02-03 13:30:00,77.46,77.6,77.44,77.56,3338.0,77.46,77.6,77.44,77.56,3338.0
2025-02-03 13:35:00,77.58,77.58,77.48,77.48,7614.0,77.58,77.58,77.48,77.48,7614.0
2025-02-03 13:40:00,77.56,77.67,77.56,77.66,4478.0,77.56,77.67,77.56,77.66,4478.0
2025-02-03 13:45:00,77.66,77.68,77.62,77.63,2430.0,77.66,77.68,77.62,77.63,2430.0
2025-02-03 13:50:00,77.67,77.82,77.64,77.8,21332.0,77.67,77.82,77.64,77.8,21332.0
2025-02-03 13:55:00,77.81,77.85,77.79,77.84,20295.0,77.81,77.85,77.79,77.84,20295.0
2025-02-03 14:00:00,77.86,77.91,77.81,77.85,8976.0,77.86,77.91,77.81,77.85,8976.0
2025-02-03 14:05:00,77.85,77.99,77.81,77.86,23313.0,77.85,77.99,77.81,77.86,23313.0
2025-02-03 14:10:00,77.88,77.93,77.83,77.87,4280.0,77.88,77.93,77.83,77.87,4280.0
2025-02-03 14:15:00,77.87,77.95,77.77,77.95,59113.0,77.87,77.95,77.77,77.95,59113.0
2025-02-03 14:20:00,77.95,78.06,77.9,78.05,90342.0,77.95,78.06,77.9,78.05,90342.0
2025-02-03 14:25:00,78.03,78.11,78.01,78.08,89460.0,78.03,78.11,78.01,78.08,89460.0
2025-02-03 14:30:00,78.08,78.11,78.03,78.08,99112.0,78.08,78.11,78.03,78.08,99112.0
2025-02-03 14:35:00,78.07,78.07,78.01,78.04,52747.0,78.07,78.07,78.01,78.04,52747.0
2025-02-03 14:40:00,78.04,78.09,78.03,78.08,61489.0,78.04,78.09,78.03,78.08,61489.0
2025-02-03 14:45:00,78.08,78.1,78.02,78.03,26128.0,78.08,78.1,78.02,78.03,26128.0
2025-02-03 14:50:00,78.03,78.07,78.02,78.07,21612.0,78.03,78.07,78.02,78.07,21612.0
2025-02-03 14:55:00,78.07,78.08,78.02,78.04,13790.0,78.07,78.08,78.02,78.04,13790.0
2025-02-03 15:00:00,78.03,78.1,78.02,78.1,7415.0,78.03,78.1,78.02,78.1,7415.0
2025-02-03 15:05:00,78.09,78.09,78.02,78.04,8401.0,78.09,78.09,78.02,78.04,8401.0
2025-02-03 15:10:00,78.05,78.05,77.92,77.94,15928.0,78.05,78.05,77.92,77.94,15928.0
2025-02-03 15:15:00,77.94,77.95,77.91,77.92,5609.0,77.94,77.95,77.91,77.92,5609.0
2025-02-03 15:20:00,77.9,77.92,77.86,77.91,10165.0,77.9,77.92,77.86,77.91,10165.0
2025-02-03 15:25:00,77.89,77.89,77.83,77.84,15956.0,77.89,77.89,77.83,77.84,15956.0
2025-02-03 15:30:00,77.83,77.83,77.74,77.79,12140.0,77.83,77.83,77.74,77.79,12140.0
2025-02-03 15:35:00,77.81,77.83,77.76,77.83,4823.0,77.81,77.83,77.76,77.83,4823.0
2025-02-03 15:40:00,77.84,77.84,77.75,77.75,7640.0,77.84,77.84,77.75,77.75,7640.0
2025-02-03 15:45:00,77.76,77.82,77.74,77.8,50818.0,77.76,77.82,77.74,77.8,50818.0
2025-02-03 15:50:00,77.81,77.85,77.77,77.8,98475.0,77.81,77.85,77.77,77.8,98475.0
2025-02-03 15:55:00,77.8,77.84,77.79,77.81,227633.0,77.8,77.84,77.79,77.81,227633.0
2025-02-04 09:30:00,75.7,75.86,75.6,75.73,125951.0,75.7,75.86,75.6,75.73,125951.0
2025-02-04 09:35:00,75.74,76.45,75.63,76.21,781575.0,75.74,76.45,75.63,76.21,781575.0
2025-02-04 09:40:00,76.21,77.15,76.17,76.93,470184.0,76.21,77.15,76.17,76.93,470184.0
2025-02-04 09:45:00,76.96,77.59,76.79,77.56,213902.0,76.96,77.59,76.79,77.56,213902.0
2025-02-04 09:50:00,77.56,77.59,77.17,77.43,158094.0,77.56,77.59,77.17,77.43,158094.0
2025-02-04 09:55:00,77.44,77.92,77.38,77.61,260869.0,77.44,77.92,77.38,77.61,260869.0
2025-02-04 10:00:00,77.59,77.69,77.46,77.49,133914.0,77.59,77.69,77.46,77.49,133914.0
2025-02-04 10:05:00,77.48,77.76,77.48,77.74,65732.0,77.48,77.76,77.48,77.74,65732.0
2025-02-04 10:10:00,77.73,77.97,77.72,77.93,58105.0,77.73,77.97,77.72,77.93,58105.0
2025-02-04 10:15:00,77.92,77.99,77.82,77.93,34148.0,77.92,77.99,77.82,77.93,34148.0
2025-02-04 10:20:00,77.91,78.29,77.91,78.18,46284.0,77.91,78.29,77.91,78.18,46284.0
2025-02-04 10:25:00,78.17,78.18,77.99,78.17,38870.0,78.17,78.18,77.99,78.17,38870.0
2025-02-04 10:30:00,78.15,78.24,78.03,78.18,15028.0,78.15,78.24,78.03,78.18,15028.0
2025-02-04 10:35:00,78.19,78.3,78.11,78.13,9266.0,78.19,78.3,78.11,78.13,9266.0
2025-02-04 10:40:00,78.13,78.24,78.12,78.17,10090.0,78.13,78.24,78.12,78.17,10090.0
2025-02-04 10:45:00,78.16,78.18,77.87,77.93,29489.0,78.16,78.18,77.87,77.93,29489.0
2025-02-04 10:50:00,77.94,77.94,77.76,77.81,12476.0,77.94,77.94,77.76,77.81,12476.0
2025-02-04 10:55:00,77.84,77.85,77.51,77.58,12775.0,77.84,77.85,77.51,77.58,12775.0
2025-02-04 11:00:00,77.62,77.62,77.38,77.46,10134.0,77.62,77.62,77.38,77.46,10134.0
2025-02-04 11:05:00,77.48,77.53,77.37,77.42,17447.0,77.48,77.53,77.37,77.42,17447.0
2025-02-04 11:10:00,77.41,77.42,77.25,77.33,13726.0,77.41,77.42,77.25,77.33,13726.0
2025-02-04 11:15:00,77.35,77.56,77.16,77.55,14415.0,77.35,77.56,77.16,77.55,14415.0
2025-02-04 11:20:00,77.55,77.77,77.54,77.76,10643.0,77.55,77.77,77.54,77.76,10643.0
2025-02-04 11:25:00,77.75,77.9,77.66,77.68,21130.0,77.75,77.9,77.66,77.68,21130.0
2025-02-04 11:30:00,77.71,77.81,77.65,77.79,29744.0,77.71,77.81,77.65,77.79,29744.0
2025-02-04 11:35:00,77.82,77.82,77.66,77.67,8782.0,77.82,77.82,77.66,77.67,8782.0
2025-02-04 11:40:00,77.69,77.8,77.67,77.75,7165.0,77.69,77.8,77.67,77.75,7165.0
2025-02-04 11:45:00,77.74,77.74,77.52,77.57,12124.0,77.74,77.74,77.52,77.57,12124.0
2025-02-04 11:50:00,77.56,77.76,77.55,77.73,25149.0,77.56,77.76,77.55,77.73,25149.0
2025-02-04 11:55:00,77.72,77.87,77.7,77.87,22016.0,77.72,77.87,77.7,77.87,22016.0
2025-02-04 12:00:00,77.88,77.97,77.85,77.92,12358.0,77.88,77.97,77.85,77.92,12358.0
2025-02-04 12:05:00,77.9,77.95,77.85,77.85,7960.0,77.9,77.95,77.85,77.85,7960.0
2025-02-04 12:10:00,77.85,77.89,77.74,77.74,20600.0,77.85,77.89,77.74,77.74,20600.0
2025-02-04 12:15:00,77.73,77.78,77.6,77.62,22464.0,77.73,77.78,77.6,77.62,22464.0
2025-02-04 12:20:00,77.61,77.62,77.53,77.59,18227.0,77.61,77.62,77.53,77.59,18227.0
2025-02-04 12:25:00,77.61,77.61,77.44,77.45,7489.0,77.61,77.61,77.44,77.45,7489.0
2025-02-04 12:30:00,77.45,77.58,77.39,77.56,19878.0,77.45,77.58,77.39,77.56,19878.0
2025-02-04 12:35:00,77.55,77.58,77.48,77.54,12903.0,77.55,77.58,77.48,77.54,12903.0
2025-02-04 12:40:00,77.56,77.62,77.52,77.62,8352.0,77.56,77.62,77.52,77.62,8352.0
2025-02-04 12:45:00,77.63,77.63,77.5,77.55,21228.0,77.63,77.63,77.5,77.55,21228.0
2025-02-04 12:50:00,77.57,77.59,77.55,77.55,3184.0,77.57,77.59,77.55,77.55,3184.0
2025-02-04 12:55:00,77.58,77.59,77.5,77.56,6068.0,77.58,77.59,77.5,77.56,6068.0
2025-02-04 13:00:00,77.58,77.63,77.58,77.61,3050.0,77.58,77.63,77.58,77.61,3050.0
2025-02-04 13:05:00,77.63,77.69,77.59,77.65,6365.0,77.63,77.69,77.59,77.65,6365.0
2025-02-04 13:10:00,77.66,77.76,77.65,77.7,7026.0,77.66,77.76,77.65,77.7,7026.0
2025-02-04 13:15:00,77.69,77.69,77.62,77.67,4813.0,77.69,77.69,77.62,77.67,4813.0
2025-02-04 13:20:00,77.73,77.73,77.64,77.65,4315.0,77.73,77.73,77.64,77.65,4315.0
2025-02-04 13:25:00,77.75,77.8,77.72,77.79,11401.0,77.75,77.8,77.72,77.79,11401.0
2025-02-04 13:30:00,77.78,77.86,77.77,77.83,7009.0,77.78,77.86,77.77,77.83,7009.0
2025-02-04 13:35:00,77.88,77.97,77.85,77.92,14991.0,77.88,77.97,77.85,77.92,14991.0
2025-02-04 13:40:00,77.93,77.99,77.9,77.96,4268.0,77.93,77.99,77.9,77.96,4268.0
2025-02-04 13:45:00,77.98,78.06,77.9,77.99,13791.0,77.98,78.06,77.9,77.99,13791.0
2025-02-04 13:50:00,77.98,78.08,77.97,78.0,6136.0,77.98,78.08,77.97,78.0,6136.0
2025-02-04 13:55:00,78.0,78.1,77.98,77.99,13027.0,78.0,78.1,77.98,77.99,13027.0
2025-02-04 14:00:00,77.98,77.99,77.85,77.86,3589.0,77.98,77.99,77.85,77.86,3589.0
2025-02-04 14:05:00,77.87,77.9,77.84,77.9,15302.0,77.87,77.9,77.84,77.9,15302.0
2025-02-04 14:10:00,77.9,77.94,77.78,77.81,18576.0,77.9,77.94,77.78,77.81,18576.0
2025-02-04 14:15:00,77.81,77.82,77.67,77.74,26002.0,77.81,77.82,77.67,77.74,26002.0
2025-02-04 14:20:00,77.74,77.76,77.64,77.72,15719.0,77.74,77.76,77.64,77.72,15719.0
2025-02-04 14:25:00,77.71,77.74,77.62,77.65,11703.0,77.71,77.74,77.62,77.65,11703.0
2025-02-04 14:30:00,77.64,77.75,77.64,77.75,10437.0,77.64,77.75,77.64,77.75,10437.0
2025-02-04 14:35:00,77.74,77.77,77.71,77.77,5558.0,77.74,77.77,77.71,77.77,5558.0
2025-02-04 14:40:00,77.79,77.8,77.75,77.75,5161.0,77.79,77.8,77.75,77.75,5161.0
2025-02-04 14:45:00,77.74,77.77,77.73,77.75,2107.0,77.74,77.77,77.73,77.75,2107.0
2025-02-04 14:50:00,77.76,77.83,77.09,77.36,915068.0,77.76,77.83,77.09,77.36,915068.0
2025-02-04 14:55:00,77.37,77.62,77.35,77.46,167237.0,77.37,77.62,77.35,77.46,167237.0
2025-02-04 15:00:00,77.45,77.47,77.31,77.43,32719.0,77.45,77.47,77.31,77.43,32719.0
2025-02-04 15:05:00,77.44,77.51,77.4,77.48,12756.0,77.44,77.51,77.4,77.48,12756.0
2025-02-04 15:10:00,77.47,77.5,77.44,77.46,15334.0,77.47,77.5,77.44,77.46,15334.0
2025-02-04 15:15:00,77.47,77.48,77.41,77.44,17793.0,77.47,77.48,77.41,77.44,17793.0
2025-02-04 15:20:00,77.44,77.44,77.36,77.37,8658.0,77.44,77.44,77.36,77.37,8658.0
2025-02-04 15:25:00,77.38,77.46,77.36,77.44,9283.0,77.38,77.46,77.36,77.44,9283.0
2025-02-04 15:30:00,77.44,77.5,77.43,77.48,8785.0,77.44,77.5,77.43,77.48,8785.0
2025-02-04 15:35:00,77.45,77.59,77.45,77.56,35456.0,77.45,77.59,77.45,77.56,35456.0
2025-02-04 15:40:00,77.57,77.6,77.51,77.55,27489.0,77.57,77.6,77.51,77.55,27489.0
2025-02-04 15:45:00,77.55,77.59,77.53,77.56,23387.0,77.55,77.59,77.53,77.56,23387.0
2025-02-04 15:50:00,77.56,77.61,77.36,77.37,86954.0,77.56,77.61,77.36,77.37,86954.0
2025-02-04 15:55:00,77.35,77.6,77.35,77.51,149559.0,77.35,77.6,77.35,77.51,149559.0
2025-02-05 09:30:00,76.57,76.74,76.53,76.73,28395.0,76.57,76.74,76.53,76.73,28395.0
2025-02-05 09:35:00,76.69,76.77,76.64,76.67,11162.0,76.69,76.77,76.64,76.67,11162.0
2025-02-05 09:40:00,76.66,76.77,76.65,76.72,10885.0,76.66,76.77,76.65,76.72,10885.0
2025-02-05 09:45:00,76.73,77.0,76.73,76.89,21963.0,76.73,77.0,76.73,76.89,21963.0
2025-02-05 09:50:00,76.91,77.0,76.9,76.95,12571.0,76.91,77.0,76.9,76.95,12571.0
2025-02-05 09:55:00,76.98,77.0,76.9,76.92,25364.0,76.98,77.0,76.9,76.92,25364.0
2025-02-05 10:00:00,76.88,76.89,76.6,76.61,24345.0,76.88,76.89,76.6,76.61,24345.0
2025-02-05 10:05:00,76.63,76.63,76.49,76.49,10326.0,76.63,76.63,76.49,76.49,10326.0
2025-02-05 10:10:00,76.49,76.61,76.49,76.5,19287.0,76.49,76.61,76.49,76.5,19287.0
2025-02-05 10:15:00,76.48,76.48,76.39,76.45,44893.0,76.48,76.48,76.39,76.45,44893.0
2025-02-05 10:20:00,76.49,76.61,76.48,76.49,12214.0,76.49,76.61,76.48,76.49,12214.0
2025-02-05 10:25:00,76.51,76.61,76.5,76.55,20352.0,76.51,76.61,76.5,76.55,20352.0
2025-02-05 10:30:00,76.52,76.54,76.29,76.46,69893.0,76.52,76.54,76.29,76.46,69893.0
2025-02-05 10:35:00,76.46,76.46,76.33,76.36,10165.0,76.46,76.46,76.33,76.36,10165.0
2025-02-05 10:40:00,76.39,76.43,76.29,76.4,11102.0,76.39,76.43,76.29,76.4,11102.0
2025-02-05 10:45:00,76.38,76.58,76.36,76.56,8124.0,76.38,76.58,76.36,76.56,8124.0
2025-02-05 10:50:00,76.58,76.86,76.58,76.8,24902.0,76.58,76.86,76.58,76.8,24902.0
2025-02-05 10:55:00,76.8,76.8,76.53,76.53,15329.0,76.8,76.8,76.53,76.53,15329.0
2025-02-05 11:00:00,76.51,76.51,76.23,76.29,20504.0,76.51,76.51,76.23,76.29,20504.0
2025-02-05 11:05:00,76.26,76.35,76.14,76.27,25196.0,76.26,76.35,76.14,76.27,25196.0
2025-02-05 11:10:00,76.25,76.25,76.1,76.11,113520.0,76.25,76.25,76.1,76.11,113520.0
2025-02-05 11:15:00,76.11,76.14,76.06,76.07,55472.0,76.11,76.14,76.06,76.07,55472.0
2025-02-05 11:20:00,76.08,76.13,75.99,76.04,18904.0,76.08,76.13,75.99,76.04,18904.0
2025-02-05 11:25:00,76.04,76.06,76.0,76.02,13983.0,76.04,76.06,76.0,76.02,13983.0
2025-02-05 11:30:00,76.02,76.05,75.91,75.93,20108.0,76.02,76.05,75.91,75.93,20108.0
2025-02-05 11:35:00,75.94,76.11,75.93,75.97,19431.0,75.94,76.11,75.93,75.97,19431.0
2025-02-05 11:40:00,75.96,75.99,75.85,75.94,40746.0,75.96,75.99,75.85,75.94,40746.0
2025-02-05 11:45:00,75.95,76.01,75.95,75.96,8698.0,75.95,76.01,75.95,75.96,8698.0
2025-02-05 11:50:00,75.92,76.01,75.91,75.96,8957.0,75.92,76.01,75.91,75.96,8957.0
2025-02-05 11:55:00,75.97,76.05,75.96,75.98,5034.0,75.97,76.05,75.96,75.98,5034.0
2025-02-05 12:00:00,76.01,76.06,75.94,76.05,28517.0,76.01,76.06,75.94,76.05,28517.0
2025-02-05 12:05:00,76.06,76.11,76.02,76.02,21638.0,76.06,76.11,76.02,76.02,21638.0
2025-02-05 12:10:00,76.03,76.1,76.0,76.09,17018.0,76.03,76.1,76.0,76.09,17018.0
2025-02-05 12:15:00,76.1,76.11,75.93,76.03,8296.0,76.1,76.11,75.93,76.03,8296.0
2025-02-05 12:20:00,76.07,76.13,76.05,76.05,5742.0,76.07,76.13,76.05,76.05,5742.0
2025-02-05 12:25:00,76.08,76.14,76.04,76.11,8623.0,76.08,76.14,76.04,76.11,8623.0
2025-02-05 12:30:00,76.1,76.16,76.07,76.08,6699.0,76.1,76.16,76.07,76.08,6699.0
2025-02-05 12:35:00,76.09,76.2,76.07,76.2,24220.0,76.09,76.2,76.07,76.2,24220.0
2025-02-05 12:40:00,76.2,76.2,76.15,76.2,2067.0,76.2,76.2,76.15,76.2,2067.0
2025-02-05 12:45:00,76.19,76.22,76.16,76.16,6845.0,76.19,76.22,76.16,76.16,6845.0
2025-02-05 12:50:00,76.16,76.19,76.11,76.11,7243.0,76.16,76.19,76.11,76.11,7243.0
2025-02-05 12:55:00,76.12,76.14,76.06,76.12,5199.0,76.12,76.14,76.06,76.12,5199.0
2025-02-05 13:00:00,76.16,76.16,75.97,75.98,10646.0,76.16,76.16,75.97,75.98,10646.0
2025-02-05 13:05:00,75.99,76.01,75.95,75.95,16345.0,75.99,76.01,75.95,75.95,16345.0
2025-02-05 13:10:00,75.97,75.99,75.92,75.99,4594.0,75.97,75.99,75.92,75.99,4594.0
2025-02-05 13:15:00,76.04,76.06,76.01,76.02,6980.0,76.04,76.06,76.01,76.02,6980.0
2025-02-05 13:20:00,76.02,76.03,75.95,76.0,9221.0,76.02,76.03,75.95,76.0,9221.0
2025-02-05 13:25:00,76.01,76.08,76.01,76.08,7207.0,76.01,76.08,76.01,76.08,7207.0
2025-02-05 13:30:00,76.08,76.1,76.03,76.05,12459.0,76.08,76.1,76.03,76.05,12459.0
2025-02-05 13:35:00,76.03,76.1,76.03,76.07,4263.0,76.03,76.1,76.03,76.07,4263.0
2025-02-05 13:40:00,76.07,76.07,76.02,76.02,9396.0,76.07,76.07,76.02,76.02,9396.0
2025-02-05 13:45:00,76.02,76.02,75.96,75.96,2544.0,76.02,76.02,75.96,75.96,2544.0
2025-02-05 13:50:00,75.96,75.98,75.94,75.95,14312.0,75.96,75.98,75.94,75.95,14312.0
2025-02-05 13:55:00,75.95,75.97,75.88,75.93,22352.0,75.95,75.97,75.88,75.93,22352.0
2025-02-05 14:00:00,75.92,75.98,75.88,75.98,6507.0,75.92,75.98,75.88,75.98,6507.0
2025-02-05 14:05:00,75.97,76.01,75.94,75.96,21952.0,75.97,76.01,75.94,75.96,21952.0
2025-02-05 14:10:00,75.96,76.01,75.95,75.98,6619.0,75.96,76.01,75.95,75.98,6619.0
2025-02-05 14:15:00,75.99,76.05,75.98,76.03,18729.0,75.99,76.05,75.98,76.03,18729.0
2025-02-05 14:20:00,76.03,76.03,75.9,75.9,13444.0,76.03,76.03,75.9,75.9,13444.0
2025-02-05 14:25:00,75.91,75.93,75.83,75.91,22175.0,75.91,75.93,75.83,75.91,22175.0
2025-02-05 14:30:00,75.94,76.02,75.91,75.95,7924.0,75.94,76.02,75.91,75.95,7924.0
2025-02-05 14:35:00,75.95,75.98,75.93,75.98,3281.0,75.95,75.98,75.93,75.98,3281.0
2025-02-05 14:40:00,75.96,75.99,75.94,75.99,2515.0,75.96,75.99,75.94,75.99,2515.0
2025-02-05 14:45:00,75.98,75.99,75.94,75.98,4511.0,75.98,75.99,75.94,75.98,4511.0
2025-02-05 14:50:00,75.98,75.98,75.96,75.96,3426.0,75.98,75.98,75.96,75.96,3426.0
2025-02-05 14:55:00,75.98,76.03,75.98,76.02,5479.0,75.98,76.03,75.98,76.02,5479.0
2025-02-05 15:00:00,76.02,76.04,76.01,76.04,1645.0,76.02,76.04,76.01,76.04,1645.0
2025-02-05 15:05:00,76.04,76.05,76.02,76.04,2276.0,76.04,76.05,76.02,76.04,2276.0
2025-02-05 15:10:00,76.05,76.1,76.05,76.1,6209.0,76.05,76.1,76.05,76.1,6209.0
2025-02-05 15:15:00,76.1,76.12,76.09,76.1,7331.0,76.1,76.12,76.09,76.1,7331.0
2025-02-05 15:20:00,76.1,76.11,76.06,76.1,6615.0,76.1,76.11,76.06,76.1,6615.0
2025-02-05 15:25:00,76.11,76.15,76.11,76.13,18152.0,76.11,76.15,76.11,76.13,18152.0
2025-02-05 15:30:00,76.14,76.15,76.09,76.09,153542.0,76.14,76.15,76.09,76.09,153542.0
2025-02-05 15:35:00,76.1,76.11,76.08,76.09,8199.0,76.1,76.11,76.08,76.09,8199.0
2025-02-05 15:40:00,76.07,76.09,76.07,76.08,9284.0,76.07,76.09,76.07,76.08,9284.0
2025-02-05 15:45:00,76.09,76.11,76.06,76.09,17415.0,76.09,76.11,76.06,76.09,17415.0
2025-02-05 15:50:00,76.1,76.11,76.07,76.09,17860.0,76.1,76.11,76.07,76.09,17860.0
2025-02-05 15:55:00,76.1,76.11,76.05,76.09,103477.0,76.1,76.11,76.05,76.09,103477.0
2025-02-06 09:30:00,76.36,76.47,76.27,76.36,41672.0,76.36,76.47,76.27,76.36,41672.0
2025-02-06 09:35:00,76.36,76.45,76.35,76.41,8418.0,76.36,76.45,76.35,76.41,8418.0
2025-02-06 09:40:00,76.37,76.38,76.09,76.12,33252.0,76.37,76.38,76.09,76.12,33252.0
2025-02-06 09:45:00,76.1,76.23,76.06,76.2,29849.0,76.1,76.23,76.06,76.2,29849.0
2025-02-06 09:50:00,76.18,76.18,75.72,75.86,72376.0,76.18,76.18,75.72,75.86,72376.0
2025-02-06 09:55:00,75.87,75.87,75.51,75.56,30990.0,75.87,75.87,75.51,75.56,30990.0
2025-02-06 10:00:00,75.63,75.81,75.59,75.67,24713.0,75.63,75.81,75.59,75.67,24713.0
2025-02-06 10:05:00,75.64,75.82,75.61,75.67,40790.0,75.64,75.82,75.61,75.67,40790.0
2025-02-06 10:10:00,75.66,75.82,75.59,75.73,20297.0,75.66,75.82,75.59,75.73,20297.0
2025-02-06 10:15:00,75.72,75.72,75.64,75.65,6548.0,75.72,75.72,75.64,75.65,6548.0
2025-02-06 10:20:00,75.65,76.66,75.61,76.64,198166.0,75.65,76.66,75.61,76.64,198166.0
2025-02-06 10:25:00,76.64,76.73,75.94,76.2,152389.0,76.64,76.73,75.94,76.2,152389.0
2025-02-06 10:30:00,76.17,76.26,76.05,76.07,28964.0,76.17,76.26,76.05,76.07,28964.0
2025-02-06 10:35:00,76.08,76.29,75.94,76.01,33008.0,76.08,76.29,75.94,76.01,33008.0
2025-02-06 10:40:00,75.99,75.99,75.8,75.8,22288.0,75.99,75.99,75.8,75.8,22288.0
2025-02-06 10:45:00,75.81,76.04,75.81,76.03,22140.0,75.81,76.04,75.81,76.03,22140.0
2025-02-06 10:50:00,76.04,76.17,76.04,76.17,19932.0,76.04,76.17,76.04,76.17,19932.0
2025-02-06 10:55:00,76.17,76.25,76.16,76.21,11698.0,76.17,76.25,76.16,76.21,11698.0
2025-02-06 11:00:00,76.21,76.31,76.15,76.31,8490.0,76.21,76.31,76.15,76.31,8490.0
2025-02-06 11:05:00,76.32,76.38,76.28,76.35,12419.0,76.32,76.38,76.28,76.35,12419.0
2025-02-06 11:10:00,76.37,76.38,76.03,76.11,12941.0,76.37,76.38,76.03,76.11,12941.0
2025-02-06 11:15:00,76.15,76.16,76.05,76.12,9498.0,76.15,76.16,76.05,76.12,9498.0
2025-02-06 11:20:00,76.1,76.21,76.1,76.15,10849.0,76.1,76.21,76.1,76.15,10849.0
2025-02-06 11:25:00,76.14,76.15,76.0,76.03,12643.0,76.14,76.15,76.0,76.03,12643.0
2025-02-06 11:30:00,76.04,76.08,75.95,75.97,11692.0,76.04,76.08,75.95,75.97,11692.0
2025-02-06 11:35:00,75.99,76.11,75.95,76.04,5603.0,75.99,76.11,75.95,76.04,5603.0
2025-02-06 11:40:00,76.04,76.12,75.95,75.98,6918.0,76.04,76.12,75.95,75.98,6918.0
2025-02-06 11:45:00,75.98,76.04,75.92,76.03,5258.0,75.98,76.04,75.92,76.03,5258.0
2025-02-06 11:50:00,76.01,76.14,76.01,76.08,5582.0,76.01,76.14,76.01,76.08,5582.0
2025-02-06 11:55:00,76.06,76.16,75.95,75.97,13709.0,76.06,76.16,75.95,75.97,13709.0
2025-02-06 12:00:00,75.97,75.97,75.89,75.89,9048.0,75.97,75.97,75.89,75.89,9048.0
2025-02-06 12:05:00,75.87,75.87,75.57,75.65,29845.0,75.87,75.87,75.57,75.65,29845.0
2025-02-06 12:10:00,75.64,75.69,75.62,75.64,5537.0,75.64,75.69,75.62,75.64,5537.0
2025-02-06 12:15:00,75.67,75.71,75.6,75.64,12121.0,75.67,75.71,75.6,75.64,12121.0
2025-02-06 12:20:00,75.64,75.71,75.64,75.7,4321.0,75.64,75.71,75.64,75.7,4321.0
2025-02-06 12:25:00,75.72,75.74,75.63,75.64,5353.0,75.72,75.74,75.63,75.64,5353.0
2025-02-06 12:30:00,75.63,75.67,75.57,75.59,15965.0,75.63,75.67,75.57,75.59,15965.0
2025-02-06 12:35:00,75.57,75.61,75.55,75.57,7873.0,75.57,75.61,75.55,75.57,7873.0
2025-02-06 12:40:00,75.58,75.66,75.56,75.57,10450.0,75.58,75.66,75.56,75.57,10450.0
2025-02-06 12:45:00,75.56,75.59,75.42,75.58,39991.0,75.56,75.59,75.42,75.58,39991.0
2025-02-06 12:50:00,75.6,75.6,75.53,75.54,5343.0,75.6,75.6,75.53,75.54,5343.0
2025-02-06 12:55:00,75.54,75.57,75.49,75.51,8977.0,75.54,75.57,75.49,75.51,8977.0
2025-02-06 13:00:00,75.5,75.58,75.5,75.57,6353.0,75.5,75.58,75.5,75.57,6353.0
2025-02-06 13:05:00,75.55,75.66,75.53,75.64,9587.0,75.55,75.66,75.53,75.64,9587.0
2025-02-06 13:10:00,75.64,75.67,75.62,75.62,6427.0,75.64,75.67,75.62,75.62,6427.0
2025-02-06 13:15:00,75.6,75.64,75.55,75.57,7797.0,75.6,75.64,75.55,75.57,7797.0
2025-02-06 13:20:00,75.54,75.58,75.51,75.51,8486.0,75.54,75.58,75.51,75.51,8486.0
2025-02-06 13:25:00,75.5,75.5,75.44,75.46,9042.0,75.5,75.5,75.44,75.46,9042.0
2025-02-06 13:30:00,75.45,75.48,75.42,75.44,8360.0,75.45,75.48,75.42,75.44,8360.0
2025-02-06 13:35:00,75.44,75.49,75.33,75.33,7561.0,75.44,75.49,75.33,75.33,7561.0
2025-02-06 13:40:00,75.34,75.36,75.28,75.32,15314.0,75.34,75.36,75.28,75.32,15314.0
2025-02-06 13:45:00,75.32,75.42,75.29,75.34,10931.0,75.32,75.42,75.29,75.34,10931.0
2025-02-06 13:50:00,75.33,75.33,75.27,75.32,9338.0,75.33,75.33,75.27,75.32,9338.0
2025-02-06 13:55:00,75.31,75.37,75.28,75.29,6554.0,75.31,75.37,75.28,75.29,6554.0
2025-02-06 14:00:00,75.28,75.36,75.27,75.35,16656.0,75.28,75.36,75.27,75.35,16656.0
2025-02-06 14:05:00,75.33,75.45,75.33,75.45,17677.0,75.33,75.45,75.33,75.45,17677.0
2025-02-06 14:10:00,75.44,75.44,75.37,75.4,10185.0,75.44,75.44,75.37,75.4,10185.0
2025-02-06 14:15:00,75.39,75.54,75.39,75.47,24768.0,75.39,75.54,75.39,75.47,24768.0
2025-02-06 14:20:00,75.47,75.52,75.43,75.47,33248.0,75.47,75.52,75.43,75.47,33248.0
2025-02-06 14:25:00,75.47,75.5,75.39,75.46,18487.0,75.47,75.5,75.39,75.46,18487.0
2025-02-06 14:30:00,75.46,75.47,75.32,75.34,9273.0,75.46,75.47,75.32,75.34,9273.0
2025-02-06 14:35:00,75.34,75.42,75.33,75.36,13471.0,75.34,75.42,75.33,75.36,13471.0
2025-02-06 14:40:00,75.34,75.38,75.33,75.34,5098.0,75.34,75.38,75.33,75.34,5098.0
2025-02-06 14:45:00,75.34,75.34,75.3,75.32,5532.0,75.34,75.34,75.3,75.32,5532.0
2025-02-06 14:50:00,75.32,75.37,75.31,75.36,6903.0,75.32,75.37,75.31,75.36,6903.0
2025-02-06 14:55:00,75.36,75.42,75.36,75.39,27477.0,75.36,75.42,75.36,75.39,27477.0
2025-02-06 15:00:00,75.38,75.43,75.34,75.35,5733.0,75.38,75.43,75.34,75.35,5733.0
2025-02-06 15:05:00,75.34,75.35,75.32,75.35,14505.0,75.34,75.35,75.32,75.35,14505.0
2025-02-06 15:10:00,75.35,75.38,75.33,75.33,4810.0,75.35,75.38,75.33,75.33,4810.0
2025-02-06 15:15:00,75.34,75.37,75.31,75.34,6467.0,75.34,75.37,75.31,75.34,6467.0
2025-02-06 15:20:00,75.34,75.36,75.32,75.34,5413.0,75.34,75.36,75.32,75.34,5413.0
2025-02-06 15:25:00,75.34,75.35,75.33,75.35,2470.0,75.34,75.35,75.33,75.35,2470.0
2025-02-06 15:30:00,75.37,75.41,75.37,75.41,1500.0,75.37,75.41,75.37,75.41,1500.0
2025-02-06 15:35:00,75.4,75.41,75.37,75.38,3932.0,75.4,75.41,75.37,75.38,3932.0
2025-02-06 15:40:00,75.39,75.4,75.35,75.39,19185.0,75.39,75.4,75.35,75.39,19185.0
2025-02-06 15:45:00,75.39,75.42,75.37,75.38,6859.0,75.39,75.42,75.37,75.38,6859.0
2025-02-06 15:50:00,75.38,75.47,75.38,75.47,17810.0,75.38,75.47,75.38,75.47,17810.0
2025-02-06 15:55:00,75.47,75.49,75.43,75.44,33185.0,75.47,75.49,75.43,75.44,33185.0
2025-02-07 09:30:00,76.22,76.25,76.15,76.24,26818.0,76.22,76.25,76.15,76.24,26818.0
2025-02-07 09:35:00,76.24,76.26,76.15,76.16,27112.0,76.24,76.26,76.15,76.16,27112.0
2025-02-07 09:40:00,76.15,76.27,76.12,76.24,11496.0,76.15,76.27,76.12,76.24,11496.0
2025-02-07 09:45:00,76.23,76.29,76.04,76.26,54392.0,76.23,76.29,76.04,76.26,54392.0
2025-02-07 09:50:00,76.27,76.27,76.11,76.16,8338.0,76.27,76.27,76.11,76.16,8338.0
2025-02-07 09:55:00,76.15,76.15,76.07,76.09,9660.0,76.15,76.15,76.07,76.09,9660.0
2025-02-07 10:00:00,76.06,76.09,75.97,75.97,24695.0,76.06,76.09,75.97,75.97,24695.0
2025-02-07 10:05:00,75.97,76.08,75.95,76.08,6245.0,75.97,76.08,75.95,76.08,6245.0
2025-02-07 10:10:00,76.07,76.11,76.03,76.05,9611.0,76.07,76.11,76.03,76.05,9611.0
2025-02-07 10:15:00,76.07,76.17,76.03,76.1,28583.0,76.07,76.17,76.03,76.1,28583.0
2025-02-07 10:20:00,76.09,76.09,76.03,76.07,15541.0,76.09,76.09,76.03,76.07,15541.0
2025-02-07 10:25:00,76.07,76.2,76.07,76.14,31529.0,76.07,76.2,76.07,76.14,31529.0
2025-02-07 10:30:00,76.14,76.21,76.11,76.16,18724.0,76.14,76.21,76.11,76.16,18724.0
2025-02-07 10:35:00,76.15,76.2,76.08,76.08,12389.0,76.15,76.2,76.08,76.08,12389.0
2025-02-07 10:40:00,76.1,76.15,76.09,76.13,8768.0,76.1,76.15,76.09,76.13,8768.0
2025-02-07 10:45:00,76.12,76.2,76.03,76.05,19861.0,76.12,76.2,76.03,76.05,19861.0
2025-02-07 10:50:00,76.04,76.1,75.85,75.85,54888.0,76.04,76.1,75.85,75.85,54888.0
2025-02-07 10:55:00,75.84,75.86,75.68,75.82,34911.0,75.84,75.86,75.68,75.82,34911.0
2025-02-07 11:00:00,75.91,75.91,75.51,75.6,19181.0,75.91,75.91,75.51,75.6,19181.0
2025-02-07 11:05:00,75.61,75.77,75.56,75.74,13192.0,75.61,75.77,75.56,75.74,13192.0
2025-02-07 11:10:00,75.74,75.74,75.65,75.65,9421.0,75.74,75.74,75.65,75.65,9421.0
2025-02-07 11:15:00,75.62,75.77,75.56,75.73,14221.0,75.62,75.77,75.56,75.73,14221.0
2025-02-07 11:20:00,75.74,75.79,75.66,75.66,7503.0,75.74,75.79,75.66,75.66,7503.0
2025-02-07 11:25:00,75.67,75.77,75.66,75.66,45839.0,75.67,75.77,75.66,75.66,45839.0
2025-02-07 11:30:00,75.7,75.86,75.67,75.81,77706.0,75.7,75.86,75.67,75.81,77706.0
2025-02-07 11:35:00,75.81,75.82,75.6,75.6,13917.0,75.81,75.82,75.6,75.6,13917.0
2025-02-07 11:40:00,75.61,75.61,75.49,75.56,9753.0,75.61,75.61,75.49,75.56,9753.0
2025-02-07 11:45:00,75.55,75.55,75.46,75.53,6200.0,75.55,75.55,75.46,75.53,6200.0
2025-02-07 11:50:00,75.54,75.59,75.48,75.5,11765.0,75.54,75.59,75.48,75.5,11765.0
2025-02-07 11:55:00,75.5,75.54,75.49,75.5,5554.0,75.5,75.54,75.49,75.5,5554.0
2025-02-07 12:00:00,75.49,75.58,75.48,75.55,11242.0,75.49,75.58,75.48,75.55,11242.0
2025-02-07 12:05:00,75.53,75.73,75.52,75.68,38081.0,75.53,75.73,75.52,75.68,38081.0
2025-02-07 12:10:00,75.68,75.75,75.6,75.71,36615.0,75.68,75.75,75.6,75.71,36615.0
2025-02-07 12:15:00,75.72,75.8,75.65,75.67,15010.0,75.72,75.8,75.65,75.67,15010.0
2025-02-07 12:20:00,75.71,75.75,75.64,75.64,36553.0,75.71,75.75,75.64,75.64,36553.0
2025-02-07 12:25:00,75.65,75.68,75.62,75.66,3595.0,75.65,75.68,75.62,75.66,3595.0
2025-02-07 12:30:00,75.67,75.68,75.56,75.56,9107.0,75.67,75.68,75.56,75.56,9107.0
2025-02-07 12:35:00,75.58,75.67,75.58,75.65,9030.0,75.58,75.67,75.58,75.65,9030.0
2025-02-07 12:40:00,75.65,75.75,75.65,75.73,4177.0,75.65,75.75,75.65,75.73,4177.0
2025-02-07 12:45:00,75.73,75.78,75.72,75.76,3555.0,75.73,75.78,75.72,75.76,3555.0
2025-02-07 12:50:00,75.75,75.79,75.71,75.76,12579.0,75.75,75.79,75.71,75.76,12579.0
2025-02-07 12:55:00,75.76,75.82,75.76,75.78,6749.0,75.76,75.82,75.76,75.78,6749.0
2025-02-07 13:00:00,75.77,75.87,75.76,75.83,6994.0,75.77,75.87,75.76,75.83,6994.0
2025-02-07 13:05:00,75.83,75.83,75.74,75.77,4976.0,75.83,75.83,75.74,75.77,4976.0
2025-02-07 13:10:00,75.77,75.85,75.74,75.85,3100.0,75.77,75.85,75.74,75.85,3100.0
2025-02-07 13:15:00,75.86,75.88,75.84,75.85,6114.0,75.86,75.88,75.84,75.85,6114.0
2025-02-07 13:20:00,75.85,75.89,75.83,75.87,3800.0,75.85,75.89,75.83,75.87,3800.0
2025-02-07 13:25:00,75.85,75.93,75.83,75.92,2650.0,75.85,75.93,75.83,75.92,2650.0
2025-02-07 13:30:00,75.93,75.93,75.86,75.89,3126.0,75.93,75.93,75.86,75.89,3126.0
2025-02-07 13:35:00,75.92,75.93,75.89,75.91,3525.0,75.92,75.93,75.89,75.91,3525.0
2025-02-07 13:40:00,75.9,75.95,75.9,75.92,3399.0,75.9,75.95,75.9,75.92,3399.0
2025-02-07 13:45:00,75.9,75.91,75.84,75.84,5828.0,75.9,75.91,75.84,75.84,5828.0
2025-02-07 13:50:00,75.83,75.85,75.74,75.78,11428.0,75.83,75.85,75.74,75.78,11428.0
2025-02-07 13:55:00,75.78,75.85,75.77,75.78,4512.0,75.78,75.85,75.77,75.78,4512.0
2025-02-07 14:00:00,75.77,75.84,75.77,75.84,3804.0,75.77,75.84,75.77,75.84,3804.0
2025-02-07 14:05:00,75.86,75.92,75.85,75.9,26866.0,75.86,75.92,75.85,75.9,26866.0
2025-02-07 14:10:00,75.9,75.96,75.89,75.95,15030.0,75.9,75.96,75.89,75.95,15030.0
2025-02-07 14:15:00,75.95,76.1,75.95,76.06,14614.0,75.95,76.1,75.95,76.06,14614.0
2025-02-07 14:20:00,76.04,76.07,75.96,75.97,5941.0,76.04,76.07,75.96,75.97,5941.0
2025-02-07 14:25:00,75.95,75.96,75.87,75.87,18321.0,75.95,75.96,75.87,75.87,18321.0
2025-02-07 14:30:00,75.86,75.86,75.81,75.81,15043.0,75.86,75.86,75.81,75.81,15043.0
2025-02-07 14:35:00,75.81,75.83,75.77,75.79,8397.0,75.81,75.83,75.77,75.79,8397.0
2025-02-07 14:40:00,75.78,75.86,75.77,75.86,3342.0,75.78,75.86,75.77,75.86,3342.0
2025-02-07 14:45:00,75.85,75.88,75.82,75.87,3952.0,75.85,75.88,75.82,75.87,3952.0
2025-02-07 14:50:00,75.87,75.87,75.83,75.86,2245.0,75.87,75.87,75.83,75.86,2245.0
2025-02-07 14:55:00,75.86,75.87,75.85,75.87,1250.0,75.86,75.87,75.85,75.87,1250.0
2025-02-07 15:00:00,75.83,75.84,75.81,75.84,2863.0,75.83,75.84,75.81,75.84,2863.0
2025-02-07 15:05:00,75.84,75.87,75.83,75.86,17642.0,75.84,75.87,75.83,75.86,17642.0
2025-02-07 15:10:00,75.86,75.86,75.85,75.86,800.0,75.86,75.86,75.85,75.86,800.0
2025-02-07 15:15:00,75.87,75.91,75.86,75.9,12862.0,75.87,75.91,75.86,75.9,12862.0
2025-02-07 15:20:00,75.9,75.95,75.87,75.94,31311.0,75.9,75.95,75.87,75.94,31311.0
2025-02-07 15:25:00,75.94,75.94,75.87,75.91,8485.0,75.94,75.94,75.87,75.91,8485.0
2025-02-07 15:30:00,75.91,75.92,75.87,75.89,8151.0,75.91,75.92,75.87,75.89,8151.0
2025-02-07 15:35:00,75.88,75.92,75.87,75.89,5196.0,75.88,75.92,75.87,75.89,5196.0
2025-02-07 15:40:00,75.89,75.9,75.87,75.88,12586.0,75.89,75.9,75.87,75.88,12586.0
2025-02-07 15:45:00,75.88,75.91,75.88,75.89,9605.0,75.88,75.91,75.88,75.89,9605.0
2025-02-07 15:50:00,75.89,75.96,75.89,75.92,24450.0,75.89,75.96,75.89,75.92,24450.0
2025-02-07 15:55:00,75.92,75.94,75.88,75.89,148513.0,75.92,75.94,75.88,75.89,148513.0
2025-02-10 09:30:00,76.94,77.01,76.9,76.98,147744.0,76.94,77.01,76.9,76.98,147744.0
2025-02-10 09:35:00,76.98,76.99,76.84,76.96,39366.0,76.98,76.99,76.84,76.96,39366.0
2025-02-10 09:40:00,76.96,76.97,76.86,76.92,22446.0,76.96,76.97,76.86,76.92,22446.0
2025-02-10 09:45:00,76.93,76.95,76.77,76.79,24167.0,76.93,76.95,76.77,76.79,24167.0
2025-02-10 09:50:00,76.79,76.92,76.79,76.92,21773.0,76.79,76.92,76.79,76.92,21773.0
2025-02-10 09:55:00,76.95,76.96,76.84,76.95,12522.0,76.95,76.96,76.84,76.95,12522.0
2025-02-10 10:00:00,76.91,76.99,76.9,76.93,33274.0,76.91,76.99,76.9,76.93,33274.0
2025-02-10 10:05:00,76.94,76.97,76.91,76.91,12563.0,76.94,76.97,76.91,76.91,12563.0
2025-02-10 10:10:00,76.91,76.92,76.74,76.76,22725.0,76.91,76.92,76.74,76.76,22725.0
2025-02-10 10:15:00,76.76,76.82,76.75,76.82,7135.0,76.76,76.82,76.75,76.82,7135.0
2025-02-10 10:20:00,76.82,76.87,76.61,76.65,27752.0,76.82,76.87,76.61,76.65,27752.0
2025-02-10 10:25:00,76.67,76.72,76.65,76.66,11207.0,76.67,76.72,76.65,76.66,11207.0
2025-02-10 10:30:00,76.67,76.7,76.65,76.7,9695.0,76.67,76.7,76.65,76.7,9695.0
2025-02-10 10:35:00,76.73,76.73,76.68,76.7,11861.0,76.73,76.73,76.68,76.7,11861.0
2025-02-10 10:40:00,76.71,76.88,76.66,76.86,14233.0,76.71,76.88,76.66,76.86,14233.0
2025-02-10 10:45:00,76.87,77.08,76.86,77.0,37860.0,76.87,77.08,76.86,77.0,37860.0
2025-02-10 10:50:00,77.02,77.12,76.98,77.12,20414.0,77.02,77.12,76.98,77.12,20414.0
2025-02-10 10:55:00,77.13,77.15,76.97,77.01,86810.0,77.13,77.15,76.97,77.01,86810.0
2025-02-10 11:00:00,77.02,77.08,76.91,77.03,30816.0,77.02,77.08,76.91,77.03,30816.0
2025-02-10 11:05:00,77.03,77.05,76.97,77.03,10966.0,77.03,77.05,76.97,77.03,10966.0
2025-02-10 11:10:00,77.04,77.13,77.04,77.05,6744.0,77.04,77.13,77.04,77.05,6744.0
2025-02-10 11:15:00,77.06,77.08,77.01,77.06,7086.0,77.06,77.08,77.01,77.06,7086.0
2025-02-10 11:20:00,77.07,77.16,77.07,77.15,14961.0,77.07,77.16,77.07,77.15,14961.0
2025-02-10 11:25:00,77.14,77.18,77.12,77.14,12908.0,77.14,77.18,77.12,77.14,12908.0
2025-02-10 11:30:00,77.15,77.27,77.13,77.26,24479.0,77.15,77.27,77.13,77.26,24479.0
2025-02-10 11:35:00,77.25,77.36,77.23,77.35,11405.0,77.25,77.36,77.23,77.35,11405.0
2025-02-10 11:40:00,77.37,77.48,77.29,77.31,67998.0,77.37,77.48,77.29,77.31,67998.0
2025-02-10 11:45:00,77.31,77.42,77.31,77.41,7613.0,77.31,77.42,77.31,77.41,7613.0
2025-02-10 11:50:00,77.39,77.42,77.25,77.35,26849.0,77.39,77.42,77.25,77.35,26849.0
2025-02-10 11:55:00,77.34,77.36,77.28,77.3,13404.0,77.34,77.36,77.28,77.3,13404.0
2025-02-10 12:00:00,77.31,77.43,77.3,77.43,8254.0,77.31,77.43,77.3,77.43,8254.0
2025-02-10 12:05:00,77.42,77.46,77.41,77.45,6360.0,77.42,77.46,77.41,77.45,6360.0
2025-02-10 12:10:00,77.47,77.49,77.44,77.49,8409.0,77.47,77.49,77.44,77.49,8409.0
2025-02-10 12:15:00,77.48,77.51,77.46,77.47,8802.0,77.48,77.51,77.46,77.47,8802.0
2025-02-10 12:20:00,77.48,77.49,77.41,77.48,11983.0,77.48,77.49,77.41,77.48,11983.0
2025-02-10 12:25:00,77.47,77.49,77.44,77.49,5371.0,77.47,77.49,77.44,77.49,5371.0
2025-02-10 12:30:00,77.5,77.5,77.29,77.3,16799.0,77.5,77.5,77.29,77.3,16799.0
2025-02-10 12:35:00,77.33,77.35,77.29,77.34,6059.0,77.33,77.35,77.29,77.34,6059.0
2025-02-10 12:40:00,77.34,77.35,77.28,77.32,17019.0,77.34,77.35,77.28,77.32,17019.0
2025-02-10 12:45:00,77.32,77.39,77.28,77.36,26689.0,77.32,77.39,77.28,77.36,26689.0
2025-02-10 12:50:00,77.35,77.41,77.31,77.39,19834.0,77.35,77.41,77.31,77.39,19834.0
2025-02-10 12:55:00,77.4,77.42,77.38,77.39,5004.0,77.4,77.42,77.38,77.39,5004.0
2025-02-10 13:00:00,77.36,77.38,77.24,77.26,19963.0,77.36,77.38,77.24,77.26,19963.0
2025-02-10 13:05:00,77.26,77.31,77.25,77.31,9423.0,77.26,77.31,77.25,77.31,9423.0
2025-02-10 13:10:00,77.31,77.36,77.28,77.36,15004.0,77.31,77.36,77.28,77.36,15004.0
2025-02-10 13:15:00,77.34,77.36,77.32,77.32,9742.0,77.34,77.36,77.32,77.32,9742.0
2025-02-10 13:20:00,77.33,77.35,77.31,77.35,17197.0,77.33,77.35,77.31,77.35,17197.0
2025-02-10 13:25:00,77.35,77.38,77.25,77.26,36286.0,77.35,77.38,77.25,77.26,36286.0
2025-02-10 13:30:00,77.27,77.3,77.24,77.3,22126.0,77.27,77.3,77.24,77.3,22126.0
2025-02-10 13:35:00,77.31,77.34,77.21,77.23,28084.0,77.31,77.34,77.21,77.23,28084.0
2025-02-10 13:40:00,77.23,77.23,77.13,77.19,41907.0,77.23,77.23,77.13,77.19,41907.0
2025-02-10 13:45:00,77.19,77.22,77.14,77.2,35311.0,77.19,77.22,77.14,77.2,35311.0
2025-02-10 13:50:00,77.2,77.23,77.19,77.2,41262.0,77.2,77.23,77.19,77.2,41262.0
2025-02-10 13:55:00,77.2,77.2,77.12,77.13,35737.0,77.2,77.2,77.12,77.13,35737.0
2025-02-10 14:00:00,77.13,77.15,77.1,77.15,26353.0,77.13,77.15,77.1,77.15,26353.0
2025-02-10 14:05:00,77.14,77.24,77.14,77.18,32092.0,77.14,77.24,77.14,77.18,32092.0
2025-02-10 14:10:00,77.18,77.27,77.16,77.26,82687.0,77.18,77.27,77.16,77.26,82687.0
2025-02-10 14:15:00,77.26,77.37,77.25,77.29,48998.0,77.26,77.37,77.25,77.29,48998.0
2025-02-10 14:20:00,77.28,77.35,77.27,77.32,25436.0,77.28,77.35,77.27,77.32,25436.0
2025-02-10 14:25:00,77.33,77.35,77.2,77.35,26533.0,77.33,77.35,77.2,77.35,26533.0
2025-02-10 14:30:00,77.36,77.45,77.34,77.44,19151.0,77.36,77.45,77.34,77.44,19151.0
2025-02-10 14:35:00,77.44,77.48,77.43,77.45,24933.0,77.44,77.48,77.43,77.45,24933.0
2025-02-10 14:40:00,77.45,77.45,77.39,77.4,34472.0,77.45,77.45,77.39,77.4,34472.0
2025-02-10 14:45:00,77.41,77.44,77.39,77.44,9183.0,77.41,77.44,77.39,77.44,9183.0
2025-02-10 14:50:00,77.44,77.46,77.43,77.45,13553.0,77.44,77.46,77.43,77.45,13553.0
2025-02-10 14:55:00,77.46,77.46,77.44,77.45,36646.0,77.46,77.46,77.44,77.45,36646.0
2025-02-10 15:00:00,77.45,77.46,77.43,77.43,27204.0,77.45,77.46,77.43,77.43,27204.0
2025-02-10 15:05:00,77.42,77.46,77.41,77.45,12827.0,77.42,77.46,77.41,77.45,12827.0
2025-02-10 15:10:00,77.45,77.46,77.41,77.44,20340.0,77.45,77.46,77.41,77.44,20340.0
2025-02-10 15:15:00,77.44,77.44,77.39,77.4,21278.0,77.44,77.44,77.39,77.4,21278.0
2025-02-10 15:20:00,77.4,77.42,77.39,77.39,13147.0,77.4,77.42,77.39,77.39,13147.0
2025-02-10 15:25:00,77.4,77.4,77.36,77.37,17630.0,77.4,77.4,77.36,77.37,17630.0
2025-02-10 15:30:00,77.37,77.41,77.36,77.4,26845.0,77.37,77.41,77.36,77.4,26845.0
2025-02-10 15:35:00,77.4,77.41,77.38,77.4,26001.0,77.4,77.41,77.38,77.4,26001.0
2025-02-10 15:40:00,77.41,77.43,77.39,77.4,56584.0,77.41,77.43,77.39,77.4,56584.0
2025-02-10 15:45:00,77.4,77.45,77.39,77.42,45747.0,77.4,77.45,77.39,77.42,45747.0
2025-02-10 15:50:00,77.42,77.42,77.37,77.41,86446.0,77.42,77.42,77.37,77.41,86446.0
2025-02-10 15:55:00,77.41,77.45,77.41,77.42,102854.0,77.41,77.45,77.41,77.42,102854.0
2025-02-11 09:30:00,78.37,78.43,78.15,78.33,43440.0,78.37,78.43,78.15,78.33,43440.0
2025-02-11 09:35:00,78.32,78.34,78.23,78.27,64144.0,78.32,78.34,78.23,78.27,64144.0
2025-02-11 09:40:00,78.27,78.32,78.14,78.15,27727.0,78.27,78.32,78.14,78.15,27727.0
2025-02-11 09:45:00,78.15,78.26,78.14,78.24,16219.0,78.15,78.26,78.14,78.24,16219.0
2025-02-11 09:50:00,78.25,78.29,78.17,78.26,14195.0,78.25,78.29,78.17,78.26,14195.0
2025-02-11 09:55:00,78.28,78.38,78.25,78.37,14887.0,78.28,78.38,78.25,78.37,14887.0
2025-02-11 10:00:00,78.35,78.35,77.97,78.09,31596.0,78.35,78.35,77.97,78.09,31596.0
2025-02-11 10:05:00,78.07,78.07,77.91,77.94,46764.0,78.07,78.07,77.91,77.94,46764.0
2025-02-11 10:10:00,77.92,78.02,77.91,77.96,21696.0,77.92,78.02,77.91,77.96,21696.0
2025-02-11 10:15:00,77.95,78.07,77.93,77.97,28048.0,77.95,78.07,77.93,77.97,28048.0
2025-02-11 10:20:00,77.96,77.97,77.87,77.94,10859.0,77.96,77.97,77.87,77.94,10859.0
2025-02-11 10:25:00,77.95,78.05,77.94,78.03,12370.0,77.95,78.05,77.94,78.03,12370.0
2025-02-11 10:30:00,78.01,78.05,77.98,78.03,24023.0,78.01,78.05,77.98,78.03,24023.0
2025-02-11 10:35:00,78.03,78.19,78.02,78.19,28671.0,78.03,78.19,78.02,78.19,28671.0
2025-02-11 10:40:00,78.19,78.3,78.19,78.24,25548.0,78.19,78.3,78.19,78.24,25548.0
2025-02-11 10:45:00,78.27,78.27,78.06,78.13,23744.0,78.27,78.27,78.06,78.13,23744.0
2025-02-11 10:50:00,78.13,78.17,78.07,78.08,14854.0,78.13,78.17,78.07,78.08,14854.0
2025-02-11 10:55:00,78.09,78.14,78.04,78.05,10416.0,78.09,78.14,78.04,78.05,10416.0
2025-02-11 11:00:00,78.06,78.14,78.02,78.08,16483.0,78.06,78.14,78.02,78.08,16483.0
2025-02-11 11:05:00,78.1,78.14,78.09,78.14,11992.0,78.1,78.14,78.09,78.14,11992.0
2025-02-11 11:10:00,78.15,78.25,78.15,78.21,18416.0,78.15,78.25,78.15,78.21,18416.0
2025-02-11 11:15:00,78.23,78.34,78.22,78.31,18177.0,78.23,78.34,78.22,78.31,18177.0
2025-02-11 11:20:00,78.33,78.33,78.21,78.21,15605.0,78.33,78.33,78.21,78.21,15605.0
2025-02-11 11:25:00,78.19,78.24,78.15,78.17,13912.0,78.19,78.24,78.15,78.17,13912.0
2025-02-11 11:30:00,78.18,78.32,78.16,78.19,14690.0,78.18,78.32,78.16,78.19,14690.0
2025-02-11 11:35:00,78.19,78.2,78.07,78.07,9705.0,78.19,78.2,78.07,78.07,9705.0
2025-02-11 11:40:00,78.07,78.09,78.06,78.08,5915.0,78.07,78.09,78.06,78.08,5915.0
2025-02-11 11:45:00,78.07,78.18,78.07,78.17,9149.0,78.07,78.18,78.07,78.17,9149.0
2025-02-11 11:50:00,78.17,78.25,78.07,78.25,30594.0,78.17,78.25,78.07,78.25,30594.0
2025-02-11 11:55:00,78.26,78.34,78.23,78.31,11601.0,78.26,78.34,78.23,78.31,11601.0
2025-02-11 12:00:00,78.31,78.36,78.2,78.36,13640.0,78.31,78.36,78.2,78.36,13640.0
2025-02-11 12:05:00,78.37,78.37,78.26,78.27,17640.0,78.37,78.37,78.26,78.27,17640.0
2025-02-11 12:10:00,78.27,78.31,78.26,78.29,13224.0,78.27,78.31,78.26,78.29,13224.0
2025-02-11 12:15:00,78.3,78.33,78.29,78.3,2628.0,78.3,78.33,78.29,78.3,2628.0
2025-02-11 12:20:00,78.3,78.36,78.29,78.34,10380.0,78.3,78.36,78.29,78.34,10380.0
2025-02-11 12:25:00,78.35,78.36,78.31,78.34,10342.0,78.35,78.36,78.31,78.34,10342.0
2025-02-11 12:30:00,78.33,78.41,78.31,78.34,15422.0,78.33,78.41,78.31,78.34,15422.0
2025-02-11 12:35:00,78.34,78.39,78.33,78.38,7995.0,78.34,78.39,78.33,78.38,7995.0
2025-02-11 12:40:00,78.39,78.41,78.32,78.4,14303.0,78.39,78.41,78.32,78.4,14303.0
2025-02-11 12:45:00,78.4,78.4,78.29,78.32,9863.0,78.4,78.4,78.29,78.32,9863.0
2025-02-11 12:50:00,78.31,78.33,78.24,78.28,26430.0,78.31,78.33,78.24,78.28,26430.0
2025-02-11 12:55:00,78.28,78.34,78.25,78.27,26801.0,78.28,78.34,78.25,78.27,26801.0
2025-02-11 13:00:00,78.28,78.34,78.24,78.24,23902.0,78.28,78.34,78.24,78.24,23902.0
2025-02-11 13:05:00,78.24,78.36,78.23,78.29,16996.0,78.24,78.36,78.23,78.29,16996.0
2025-02-11 13:10:00,78.29,78.34,78.29,78.31,12872.0,78.29,78.34,78.29,78.31,12872.0
2025-02-11 13:15:00,78.32,78.41,78.31,78.4,19401.0,78.32,78.41,78.31,78.4,19401.0
2025-02-11 13:20:00,78.4,78.46,78.39,78.4,7619.0,78.4,78.46,78.39,78.4,7619.0
2025-02-11 13:25:00,78.39,78.44,78.39,78.43,15760.0,78.39,78.44,78.39,78.43,15760.0
2025-02-11 13:30:00,78.43,78.49,78.41,78.43,10773.0,78.43,78.49,78.41,78.43,10773.0
2025-02-11 13:35:00,78.42,78.46,78.37,78.37,12986.0,78.42,78.46,78.37,78.37,12986.0
2025-02-11 13:40:00,78.39,78.39,78.34,78.34,6329.0,78.39,78.39,78.34,78.34,6329.0
2025-02-11 13:45:00,78.36,78.41,78.33,78.4,5789.0,78.36,78.41,78.33,78.4,5789.0
2025-02-11 13:50:00,78.41,78.43,78.4,78.42,19697.0,78.41,78.43,78.4,78.42,19697.0
2025-02-11 13:55:00,78.41,78.45,78.4,78.41,10494.0,78.41,78.45,78.4,78.41,10494.0
2025-02-11 14:00:00,78.4,78.41,78.33,78.34,14904.0,78.4,78.41,78.33,78.34,14904.0
2025-02-11 14:05:00,78.36,78.45,78.36,78.39,7069.0,78.36,78.45,78.36,78.39,7069.0
2025-02-11 14:10:00,78.38,78.38,78.34,78.37,4356.0,78.38,78.38,78.34,78.37,4356.0
2025-02-11 14:15:00,78.36,78.39,78.32,78.38,7151.0,78.36,78.39,78.32,78.38,7151.0
2025-02-11 14:20:00,78.38,78.41,78.37,78.39,17567.0,78.38,78.41,78.37,78.39,17567.0
2025-02-11 14:25:00,78.38,78.43,78.36,78.4,37921.0,78.38,78.43,78.36,78.4,37921.0
2025-02-11 14:30:00,78.4,78.47,78.4,78.42,14721.0,78.4,78.47,78.4,78.42,14721.0
2025-02-11 14:35:00,78.42,78.46,78.41,78.45,13527.0,78.42,78.46,78.41,78.45,13527.0
2025-02-11 14:40:00,78.45,78.45,78.39,78.41,15815.0,78.45,78.45,78.39,78.41,15815.0
2025-02-11 14:45:00,78.4,78.4,78.36,78.37,20993.0,78.4,78.4,78.36,78.37,20993.0
2025-02-11 14:50:00,78.36,78.43,78.35,78.42,13893.0,78.36,78.43,78.35,78.42,13893.0
2025-02-11 14:55:00,78.43,78.47,78.43,78.47,22961.0,78.43,78.47,78.43,78.47,22961.0
2025-02-11 15:00:00,78.46,78.48,78.44,78.45,11893.0,78.46,78.48,78.44,78.45,11893.0
2025-02-11 15:05:00,78.45,78.45,78.41,78.42,12954.0,78.45,78.45,78.41,78.42,12954.0
2025-02-11 15:10:00,78.41,78.43,78.38,78.42,21560.0,78.41,78.43,78.38,78.42,21560.0
2025-02-11 15:15:00,78.42,78.42,78.38,78.39,8922.0,78.42,78.42,78.38,78.39,8922.0
2025-02-11 15:20:00,78.39,78.4,78.38,78.4,9069.0,78.39,78.4,78.38,78.4,9069.0
2025-02-11 15:25:00,78.4,78.41,78.38,78.4,13010.0,78.4,78.41,78.38,78.4,13010.0
2025-02-11 15:30:00,78.39,78.39,78.34,78.34,6634.0,78.39,78.39,78.34,78.34,6634.0
2025-02-11 15:35:00,78.34,78.37,78.3,78.31,14463.0,78.34,78.37,78.3,78.31,14463.0
2025-02-11 15:40:00,78.31,78.34,78.31,78.31,30814.0,78.31,78.34,78.31,78.31,30814.0
2025-02-11 15:45:00,78.32,78.34,78.3,78.31,25121.0,78.32,78.34,78.3,78.31,25121.0
2025-02-11 15:50:00,78.32,78.33,78.3,78.3,43487.0,78.32,78.33,78.3,78.3,43487.0
2025-02-11 15:55:00,78.31,78.33,78.28,78.28,158799.0,78.31,78.33,78.28,78.28,158799.0
2025-02-12 09:30:00,77.15,77.32,77.08,77.32,53707.0,77.15,77.32,77.08,77.32,53707.0
2025-02-12 09:35:00,77.35,77.46,77.28,77.3,32904.0,77.35,77.46,77.28,77.3,32904.0
2025-02-12 09:40:00,77.3,77.32,77.2,77.23,9193.0,77.3,77.32,77.2,77.23,9193.0
2025-02-12 09:45:00,77.26,77.29,77.22,77.24,16432.0,77.26,77.29,77.22,77.24,16432.0
2025-02-12 09:50:00,77.25,77.29,77.23,77.27,7624.0,77.25,77.29,77.23,77.27,7624.0
2025-02-12 09:55:00,77.28,77.32,77.25,77.3,10394.0,77.28,77.32,77.25,77.3,10394.0
2025-02-12 10:00:00,77.28,77.29,77.19,77.21,14386.0,77.28,77.29,77.19,77.21,14386.0
2025-02-12 10:05:00,77.21,77.21,77.13,77.2,6447.0,77.21,77.21,77.13,77.2,6447.0
2025-02-12 10:10:00,77.21,77.23,77.04,77.07,8306.0,77.21,77.23,77.04,77.07,8306.0
2025-02-12 10:15:00,77.07,77.19,77.06,77.14,5130.0,77.07,77.19,77.06,77.14,5130.0
2025-02-12 10:20:00,77.13,77.17,77.09,77.14,4526.0,77.13,77.17,77.09,77.14,4526.0
2025-02-12 10:25:00,77.15,77.22,77.12,77.13,8345.0,77.15,77.22,77.12,77.13,8345.0
2025-02-12 10:30:00,77.14,77.34,77.13,77.25,54207.0,77.14,77.34,77.13,77.25,54207.0
2025-02-12 10:35:00,77.2,77.27,77.08,77.2,23764.0,77.2,77.27,77.08,77.2,23764.0
2025-02-12 10:40:00,77.22,77.41,77.22,77.31,30129.0,77.22,77.41,77.22,77.31,30129.0
2025-02-12 10:45:00,77.31,77.35,77.23,77.34,17257.0,77.31,77.35,77.23,77.34,17257.0
2025-02-12 10:50:00,77.35,77.4,77.2,77.21,27835.0,77.35,77.4,77.2,77.21,27835.0
2025-02-12 10:55:00,77.23,77.24,77.03,77.05,19464.0,77.23,77.24,77.03,77.05,19464.0
2025-02-12 11:00:00,77.06,77.12,77.05,77.05,11657.0,77.06,77.12,77.05,77.05,11657.0
2025-02-12 11:05:00,77.02,77.12,77.01,77.04,16773.0,77.02,77.12,77.01,77.04,16773.0
2025-02-12 11:10:00,77.01,77.1,76.92,77.05,51159.0,77.01,77.1,76.92,77.05,51159.0
2025-02-12 11:15:00,77.02,77.21,77.02,77.18,8269.0,77.02,77.21,77.02,77.18,8269.0
2025-02-12 11:20:00,77.16,77.3,77.13,77.23,6733.0,77.16,77.3,77.13,77.23,6733.0
2025-02-12 11:25:00,77.26,77.31,77.15,77.15,7286.0,77.26,77.31,77.15,77.15,7286.0
2025-02-12 11:30:00,77.15,77.34,77.15,77.16,8165.0,77.15,77.34,77.15,77.16,8165.0
2025-02-12 11:35:00,77.18,77.2,77.09,77.18,16096.0,77.18,77.2,77.09,77.18,16096.0
2025-02-12 11:40:00,77.18,77.23,77.08,77.15,37509.0,77.18,77.23,77.08,77.15,37509.0
2025-02-12 11:45:00,77.16,77.17,77.07,77.12,7791.0,77.16,77.17,77.07,77.12,7791.0
2025-02-12 11:50:00,77.11,77.22,76.92,76.96,201921.0,77.11,77.22,76.92,76.96,201921.0
2025-02-12 11:55:00,76.94,77.09,76.92,77.04,97058.0,76.94,77.09,76.92,77.04,97058.0
2025-02-12 12:00:00,77.06,77.11,76.54,76.56,151216.0,77.06,77.11,76.54,76.56,151216.0
2025-02-12 12:05:00,76.58,76.79,76.58,76.78,54273.0,76.58,76.79,76.58,76.78,54273.0
2025-02-12 12:10:00,76.75,76.75,76.62,76.64,28175.0,76.75,76.75,76.62,76.64,28175.0
2025-02-12 12:15:00,76.66,76.71,76.58,76.66,36523.0,76.66,76.71,76.58,76.66,36523.0
2025-02-12 12:20:00,76.66,76.69,76.58,76.69,7003.0,76.66,76.69,76.58,76.69,7003.0
2025-02-12 12:25:00,76.64,76.66,76.6,76.6,8958.0,76.64,76.66,76.6,76.6,8958.0
2025-02-12 12:30:00,76.6,76.71,76.56,76.7,43651.0,76.6,76.71,76.56,76.7,43651.0
2025-02-12 12:35:00,76.72,76.82,76.7,76.75,52733.0,76.72,76.82,76.7,76.75,52733.0
2025-02-12 12:40:00,76.74,76.76,76.64,76.68,12976.0,76.74,76.76,76.64,76.68,12976.0
2025-02-12 12:45:00,76.64,76.68,76.63,76.67,10095.0,76.64,76.68,76.63,76.67,10095.0
2025-02-12 12:50:00,76.66,77.13,76.65,76.81,249441.0,76.66,77.13,76.65,76.81,249441.0
2025-02-12 12:55:00,76.8,76.8,76.69,76.72,29849.0,76.8,76.8,76.69,76.72,29849.0
2025-02-12 13:00:00,76.71,76.74,76.59,76.59,9703.0,76.71,76.74,76.59,76.59,9703.0
2025-02-12 13:05:00,76.58,76.58,76.48,76.5,45366.0,76.58,76.58,76.48,76.5,45366.0
2025-02-12 13:10:00,76.54,76.58,76.48,76.52,39005.0,76.54,76.58,76.48,76.52,39005.0
2025-02-12 13:15:00,76.52,76.52,76.44,76.46,10203.0,76.52,76.52,76.44,76.46,10203.0
2025-02-12 13:20:00,76.49,76.5,76.44,76.47,16505.0,76.49,76.5,76.44,76.47,16505.0
2025-02-12 13:25:00,76.47,76.56,76.46,76.56,8725.0,76.47,76.56,76.46,76.56,8725.0
2025-02-12 13:30:00,76.59,76.62,76.48,76.48,15628.0,76.59,76.62,76.48,76.48,15628.0
2025-02-12 13:35:00,76.49,76.54,76.48,76.5,2500.0,76.49,76.54,76.48,76.5,2500.0
2025-02-12 13:40:00,76.5,76.51,76.45,76.46,6431.0,76.5,76.51,76.45,76.46,6431.0
2025-02-12 13:45:00,76.46,76.46,76.42,76.44,5967.0,76.46,76.46,76.42,76.44,5967.0
2025-02-12 13:50:00,76.44,76.45,76.42,76.44,4081.0,76.44,76.45,76.42,76.44,4081.0
2025-02-12 13:55:00,76.45,76.45,76.42,76.44,2070.0,76.45,76.45,76.42,76.44,2070.0
2025-02-12 14:00:00,76.43,76.46,76.41,76.43,9792.0,76.43,76.46,76.41,76.43,9792.0
2025-02-12 14:05:00,76.42,76.46,76.4,76.45,12300.0,76.42,76.46,76.4,76.45,12300.0
2025-02-12 14:10:00,76.46,76.48,76.4,76.47,8320.0,76.46,76.48,76.4,76.47,8320.0
2025-02-12 14:15:00,76.48,76.52,76.42,76.46,10328.0,76.48,76.52,76.42,76.46,10328.0
2025-02-12 14:20:00,76.45,76.46,76.39,76.4,8086.0,76.45,76.46,76.39,76.4,8086.0
2025-02-12 14:25:00,76.41,76.42,76.32,76.4,20564.0,76.41,76.42,76.32,76.4,20564.0
2025-02-12 14:30:00,76.41,76.41,76.36,76.37,4325.0,76.41,76.41,76.36,76.37,4325.0
2025-02-12 14:35:00,76.37,76.38,76.33,76.37,10803.0,76.37,76.38,76.33,76.37,10803.0
2025-02-12 14:40:00,76.37,76.39,76.36,76.38,20570.0,76.37,76.39,76.36,76.38,20570.0
2025-02-12 14:45:00,76.38,76.4,76.37,76.39,30862.0,76.38,76.4,76.37,76.39,30862.0
2025-02-12 14:50:00,76.4,76.45,76.39,76.44,9987.0,76.4,76.45,76.39,76.44,9987.0
2025-02-12 14:55:00,76.44,76.47,76.42,76.43,5400.0,76.44,76.47,76.42,76.43,5400.0
2025-02-12 15:00:00,76.43,76.43,76.39,76.41,5886.0,76.43,76.43,76.39,76.41,5886.0
2025-02-12 15:05:00,76.39,76.39,76.37,76.39,1224.0,76.39,76.39,76.37,76.39,1224.0
2025-02-12 15:10:00,76.37,76.41,76.37,76.39,65214.0,76.37,76.41,76.37,76.39,65214.0
2025-02-12 15:15:00,76.39,76.42,76.35,76.36,46920.0,76.39,76.42,76.35,76.36,46920.0
2025-02-12 15:20:00,76.36,76.39,76.36,76.39,21743.0,76.36,76.39,76.36,76.39,21743.0
2025-02-12 15:25:00,76.39,76.39,76.35,76.36,18290.0,76.39,76.39,76.35,76.36,18290.0
2025-02-12 15:30:00,76.36,76.37,76.36,76.36,3452.0,76.36,76.37,76.36,76.36,3452.0
2025-02-12 15:35:00,76.36,76.38,76.35,76.37,9814.0,76.36,76.38,76.35,76.37,9814.0
2025-02-12 15:40:00,76.37,76.38,76.35,76.37,7418.0,76.37,76.38,76.35,76.37,7418.0
2025-02-12 15:45:00,76.37,76.39,76.36,76.39,69300.0,76.37,76.39,76.36,76.39,69300.0
2025-02-12 15:50:00,76.39,76.39,76.3,76.33,106589.0,76.39,76.39,76.3,76.33,106589.0
2025-02-12 15:55:00,76.33,76.35,76.29,76.31,119070.0,76.33,76.35,76.29,76.31,119070.0
2025-02-13 09:30:00,75.68,75.77,75.61,75.71,50742.0,75.68,75.77,75.61,75.71,50742.0
2025-02-13 09:35:00,75.7,75.7,75.58,75.67,16515.0,75.7,75.7,75.58,75.67,16515.0
2025-02-13 09:40:00,75.7,75.71,75.63,75.67,8513.0,75.7,75.71,75.63,75.67,8513.0
2025-02-13 09:45:00,75.69,75.83,75.69,75.83,22377.0,75.69,75.83,75.69,75.83,22377.0
2025-02-13 09:50:00,75.82,75.9,75.8,75.89,19791.0,75.82,75.9,75.8,75.89,19791.0
2025-02-13 09:55:00,75.91,76.14,75.9,76.14,18889.0,75.91,76.14,75.9,76.14,18889.0
2025-02-13 10:00:00,76.12,76.16,75.97,76.0,24456.0,76.12,76.16,75.97,76.0,24456.0
2025-02-13 10:05:00,76.03,76.14,76.0,76.04,32448.0,76.03,76.14,76.0,76.04,32448.0
2025-02-13 10:10:00,76.06,76.27,76.05,76.27,30285.0,76.06,76.27,76.05,76.27,30285.0
2025-02-13 10:15:00,76.29,76.29,76.17,76.25,10550.0,76.29,76.29,76.17,76.25,10550.0
2025-02-13 10:20:00,76.23,76.25,76.08,76.08,26024.0,76.23,76.25,76.08,76.08,26024.0
2025-02-13 10:25:00,76.12,76.14,76.02,76.06,10734.0,76.12,76.14,76.02,76.06,10734.0
2025-02-13 10:30:00,76.06,76.09,75.97,76.04,22572.0,76.06,76.09,75.97,76.04,22572.0
2025-02-13 10:35:00,76.03,76.04,75.95,75.96,10582.0,76.03,76.04,75.95,75.96,10582.0
2025-02-13 10:40:00,75.96,76.11,75.95,76.06,15290.0,75.96,76.11,75.95,76.06,15290.0
2025-02-13 10:45:00,76.06,76.07,75.98,76.01,11757.0,76.06,76.07,75.98,76.01,11757.0
2025-02-13 10:50:00,76.03,76.08,75.92,75.98,9002.0,76.03,76.08,75.92,75.98,9002.0
2025-02-13 10:55:00,75.99,76.03,75.94,76.03,9698.0,75.99,76.03,75.94,76.03,9698.0
2025-02-13 11:00:00,76.06,76.07,75.98,76.06,13599.0,76.06,76.07,75.98,76.06,13599.0
2025-02-13 11:05:00,76.08,76.12,76.04,76.08,15749.0,76.08,76.12,76.04,76.08,15749.0
2025-02-13 11:10:00,76.11,76.14,76.03,76.06,10286.0,76.11,76.14,76.03,76.06,10286.0
2025-02-13 11:15:00,76.05,76.09,76.03,76.06,7291.0,76.05,76.09,76.03,76.06,7291.0
2025-02-13 11:20:00,76.07,76.27,76.06,76.25,16454.0,76.07,76.27,76.06,76.25,16454.0
2025-02-13 11:25:00,76.28,76.41,76.27,76.4,20075.0,76.28,76.41,76.27,76.4,20075.0
2025-02-13 11:30:00,76.41,76.47,76.33,76.46,38326.0,76.41,76.47,76.33,76.46,38326.0
2025-02-13 11:35:00,76.45,76.46,76.34,76.4,6388.0,76.45,76.46,76.34,76.4,6388.0
2025-02-13 11:40:00,76.4,76.42,76.34,76.34,14532.0,76.4,76.42,76.34,76.34,14532.0
2025-02-13 11:45:00,76.33,76.35,76.18,76.34,31342.0,76.33,76.35,76.18,76.34,31342.0
2025-02-13 11:50:00,76.33,76.35,76.28,76.29,7625.0,76.33,76.35,76.28,76.29,7625.0
2025-02-13 11:55:00,76.27,76.34,76.25,76.31,7566.0,76.27,76.34,76.25,76.31,7566.0
2025-02-13 12:00:00,76.32,76.35,76.28,76.28,6671.0,76.32,76.35,76.28,76.28,6671.0
2025-02-13 12:05:00,76.3,76.44,76.3,76.43,15109.0,76.3,76.44,76.3,76.43,15109.0
2025-02-13 12:10:00,76.41,76.44,76.35,76.37,10898.0,76.41,76.44,76.35,76.37,10898.0
2025-02-13 12:15:00,76.37,76.39,76.32,76.33,9999.0,76.37,76.39,76.32,76.33,9999.0
2025-02-13 12:20:00,76.32,76.37,76.31,76.37,13987.0,76.32,76.37,76.31,76.37,13987.0
2025-02-13 12:25:00,76.37,76.42,76.35,76.41,5445.0,76.37,76.42,76.35,76.41,5445.0
2025-02-13 12:30:00,76.42,76.42,76.26,76.28,8522.0,76.42,76.42,76.26,76.28,8522.0
2025-02-13 12:35:00,76.29,76.39,76.27,76.38,8553.0,76.29,76.39,76.27,76.38,8553.0
2025-02-13 12:40:00,76.4,76.43,76.39,76.43,4434.0,76.4,76.43,76.39,76.43,4434.0
2025-02-13 12:45:00,76.42,76.44,76.32,76.33,6870.0,76.42,76.44,76.32,76.33,6870.0
2025-02-13 12:50:00,76.31,76.31,76.22,76.23,6488.0,76.31,76.31,76.22,76.23,6488.0
2025-02-13 12:55:00,76.21,76.25,76.18,76.2,59665.0,76.21,76.25,76.18,76.2,59665.0
2025-02-13 13:00:00,76.2,76.26,76.19,76.26,15792.0,76.2,76.26,76.19,76.26,15792.0
2025-02-13 13:05:00,76.25,76.3,76.25,76.27,11508.0,76.25,76.3,76.25,76.27,11508.0
2025-02-13 13:10:00,76.27,76.35,76.27,76.31,8121.0,76.27,76.35,76.27,76.31,8121.0
2025-02-13 13:15:00,76.32,76.36,76.3,76.3,6286.0,76.32,76.36,76.3,76.3,6286.0
2025-02-13 13:20:00,76.31,76.4,76.3,76.35,4785.0,76.31,76.4,76.3,76.35,4785.0
2025-02-13 13:25:00,76.36,76.45,76.35,76.44,5523.0,76.36,76.45,76.35,76.44,5523.0
2025-02-13 13:30:00,76.44,76.44,76.37,76.39,5641.0,76.44,76.44,76.37,76.39,5641.0
2025-02-13 13:35:00,76.39,76.42,76.34,76.39,15149.0,76.39,76.42,76.34,76.39,15149.0
2025-02-13 13:40:00,76.39,76.42,76.34,76.38,7980.0,76.39,76.42,76.34,76.38,7980.0
2025-02-13 13:45:00,76.38,76.47,76.33,76.33,14961.0,76.38,76.47,76.33,76.33,14961.0
2025-02-13 13:50:00,76.31,76.31,76.18,76.18,9610.0,76.31,76.31,76.18,76.18,9610.0
2025-02-13 13:55:00,76.2,76.29,76.19,76.25,9329.0,76.2,76.29,76.19,76.25,9329.0
2025-02-13 14:00:00,76.24,76.28,76.21,76.28,8450.0,76.24,76.28,76.21,76.28,8450.0
2025-02-13 14:05:00,76.24,76.29,76.23,76.25,35439.0,76.24,76.29,76.23,76.25,35439.0
2025-02-13 14:10:00,76.25,76.3,76.23,76.27,8707.0,76.25,76.3,76.23,76.27,8707.0
2025-02-13 14:15:00,76.26,76.27,76.21,76.24,9540.0,76.26,76.27,76.21,76.24,9540.0
2025-02-13 14:20:00,76.2,76.29,76.2,76.27,14956.0,76.2,76.29,76.2,76.27,14956.0
2025-02-13 14:25:00,76.26,76.33,76.19,76.32,15238.0,76.26,76.33,76.19,76.32,15238.0
2025-02-13 14:30:00,76.31,76.37,76.29,76.34,6879.0,76.31,76.37,76.29,76.34,6879.0
2025-02-13 14:35:00,76.34,76.4,76.32,76.33,12724.0,76.34,76.4,76.32,76.33,12724.0
2025-02-13 14:40:00,76.34,76.38,76.34,76.34,28313.0,76.34,76.38,76.34,76.34,28313.0
2025-02-13 14:45:00,76.36,76.36,76.31,76.32,9228.0,76.36,76.36,76.31,76.32,9228.0
2025-02-13 14:50:00,76.33,76.36,76.33,76.35,5024.0,76.33,76.36,76.33,76.35,5024.0
2025-02-13 14:55:00,76.36,76.38,76.34,76.38,29418.0,76.36,76.38,76.34,76.38,29418.0
2025-02-13 15:00:00,76.37,76.41,76.37,76.39,8176.0,76.37,76.41,76.37,76.39,8176.0
2025-02-13 15:05:00,76.39,76.39,76.35,76.38,4559.0,76.39,76.39,76.35,76.38,4559.0
2025-02-13 15:10:00,76.38,76.4,76.36,76.37,8824.0,76.38,76.4,76.36,76.37,8824.0
2025-02-13 15:15:00,76.38,76.38,76.36,76.38,5912.0,76.38,76.38,76.36,76.38,5912.0
2025-02-13 15:20:00,76.37,76.39,76.36,76.39,5200.0,76.37,76.39,76.36,76.39,5200.0
2025-02-13 15:25:00,76.39,76.39,76.35,76.39,10427.0,76.39,76.39,76.35,76.39,10427.0
2025-02-13 15:30:00,76.39,76.47,76.38,76.44,37637.0,76.39,76.47,76.38,76.44,37637.0
2025-02-13 15:35:00,76.44,76.44,76.41,76.44,10546.0,76.44,76.44,76.41,76.44,10546.0
2025-02-13 15:40:00,76.43,76.46,76.42,76.43,19804.0,76.43,76.46,76.42,76.43,19804.0
2025-02-13 15:45:00,76.43,76.43,76.41,76.42,5437.0,76.43,76.43,76.41,76.42,5437.0
2025-02-13 15:50:00,76.42,76.43,76.4,76.43,18188.0,76.42,76.43,76.4,76.43,18188.0
2025-02-13 15:55:00,76.42,76.44,76.39,76.41,111951.0,76.42,76.44,76.39,76.41,111951.0
2025-02-14 09:30:00,76.58,76.65,76.55,76.63,22929.0,76.58,76.65,76.55,76.63,22929.0
2025-02-14 09:35:00,76.65,76.69,76.58,76.64,12424.0,76.65,76.69,76.58,76.64,12424.0
2025-02-14 09:40:00,76.65,76.74,76.63,76.67,17827.0,76.65,76.74,76.63,76.67,17827.0
2025-02-14 09:45:00,76.67,76.67,76.56,76.67,7832.0,76.67,76.67,76.56,76.67,7832.0
2025-02-14 09:50:00,76.67,76.69,76.63,76.67,5337.0,76.67,76.69,76.63,76.67,5337.0
2025-02-14 09:55:00,76.67,76.74,76.64,76.74,10516.0,76.67,76.74,76.64,76.74,10516.0
2025-02-14 10:00:00,76.69,76.72,76.52,76.52,4586.0,76.69,76.72,76.52,76.52,4586.0
2025-02-14 10:05:00,76.52,76.56,76.44,76.47,12186.0,76.52,76.56,76.44,76.47,12186.0
2025-02-14 10:10:00,76.42,76.43,76.27,76.29,9859.0,76.42,76.43,76.27,76.29,9859.0
2025-02-14 10:15:00,76.29,76.4,76.27,76.28,12258.0,76.29,76.4,76.27,76.28,12258.0
2025-02-14 10:20:00,76.28,76.33,76.11,76.13,46438.0,76.28,76.33,76.11,76.13,46438.0
2025-02-14 10:25:00,76.13,76.17,75.96,76.02,29185.0,76.13,76.17,75.96,76.02,29185.0
2025-02-14 10:30:00,76.01,76.12,75.95,76.07,33102.0,76.01,76.12,75.95,76.07,33102.0
2025-02-14 10:35:00,76.04,76.11,76.04,76.07,8724.0,76.04,76.11,76.04,76.07,8724.0
2025-02-14 10:40:00,76.06,76.12,76.03,76.05,16435.0,76.06,76.12,76.03,76.05,16435.0
2025-02-14 10:45:00,76.07,76.16,76.06,76.07,18979.0,76.07,76.16,76.06,76.07,18979.0
2025-02-14 10:50:00,76.07,76.14,76.0,76.09,23319.0,76.07,76.14,76.0,76.09,23319.0
2025-02-14 10:55:00,76.08,76.21,76.05,76.17,18247.0,76.08,76.21,76.05,76.17,18247.0
2025-02-14 11:00:00,76.18,76.22,76.08,76.09,16030.0,76.18,76.22,76.08,76.09,16030.0
2025-02-14 11:05:00,76.08,76.1,75.99,76.0,10718.0,76.08,76.1,75.99,76.0,10718.0
2025-02-14 11:10:00,75.98,75.98,75.78,75.85,27168.0,75.98,75.98,75.78,75.85,27168.0
2025-02-14 11:15:00,75.82,75.93,75.8,75.8,21171.0,75.82,75.93,75.8,75.8,21171.0
2025-02-14 11:20:00,75.78,75.9,75.71,75.89,29284.0,75.78,75.9,75.71,75.89,29284.0
2025-02-14 11:25:00,75.89,75.97,75.86,75.88,8179.0,75.89,75.97,75.86,75.88,8179.0
2025-02-14 11:30:00,75.86,75.87,75.81,75.85,5599.0,75.86,75.87,75.81,75.85,5599.0
2025-02-14 11:35:00,75.84,75.98,75.83,75.98,6093.0,75.84,75.98,75.83,75.98,6093.0
2025-02-14 11:40:00,75.98,76.01,75.92,75.94,41684.0,75.98,76.01,75.92,75.94,41684.0
2025-02-14 11:45:00,75.93,75.99,75.89,75.91,19586.0,75.93,75.99,75.89,75.91,19586.0
2025-02-14 11:50:00,75.91,75.95,75.87,75.92,4410.0,75.91,75.95,75.87,75.92,4410.0
2025-02-14 11:55:00,75.94,76.07,75.94,76.06,23219.0,75.94,76.07,75.94,76.06,23219.0
2025-02-14 12:00:00,76.07,76.1,76.01,76.03,10496.0,76.07,76.1,76.01,76.03,10496.0
2025-02-14 12:05:00,76.03,76.03,75.93,75.93,17020.0,76.03,76.03,75.93,75.93,17020.0
2025-02-14 12:10:00,75.93,76.01,75.92,76.0,16437.0,75.93,76.01,75.92,76.0,16437.0
2025-02-14 12:15:00,76.0,76.0,75.92,75.95,4390.0,76.0,76.0,75.92,75.95,4390.0
2025-02-14 12:20:00,75.97,76.03,75.87,75.87,9099.0,75.97,76.03,75.87,75.87,9099.0
2025-02-14 12:25:00,75.88,75.98,75.88,75.96,70135.0,75.88,75.98,75.88,75.96,70135.0
2025-02-14 12:30:00,75.95,75.97,75.88,75.94,4068.0,75.95,75.97,75.88,75.94,4068.0
2025-02-14 12:35:00,75.93,75.99,75.91,75.96,3209.0,75.93,75.99,75.91,75.96,3209.0
2025-02-14 12:40:00,75.98,75.99,75.87,75.9,19413.0,75.98,75.99,75.87,75.9,19413.0
2025-02-14 12:45:00,75.9,75.96,75.86,75.96,62418.0,75.9,75.96,75.86,75.96,62418.0
2025-02-14 12:50:00,75.98,76.01,75.94,75.99,7069.0,75.98,76.01,75.94,75.99,7069.0
2025-02-14 12:55:00,75.97,75.98,75.88,75.88,11319.0,75.97,75.98,75.88,75.88,11319.0
2025-02-14 13:00:00,75.88,75.93,75.84,75.92,40975.0,75.88,75.93,75.84,75.92,40975.0
2025-02-14 13:05:00,75.92,75.92,75.86,75.88,9798.0,75.92,75.92,75.86,75.88,9798.0
2025-02-14 13:10:00,75.87,75.88,75.78,75.81,7186.0,75.87,75.88,75.78,75.81,7186.0
2025-02-14 13:15:00,75.81,75.87,75.81,75.86,30903.0,75.81,75.87,75.81,75.86,30903.0
2025-02-14 13:20:00,75.87,75.87,75.81,75.82,2687.0,75.87,75.87,75.81,75.82,2687.0
2025-02-14 13:25:00,75.81,75.86,75.79,75.84,25765.0,75.81,75.86,75.79,75.84,25765.0
2025-02-14 13:30:00,75.86,75.91,75.85,75.88,7458.0,75.86,75.91,75.85,75.88,7458.0
2025-02-14 13:35:00,75.87,75.87,75.78,75.79,6729.0,75.87,75.87,75.78,75.79,6729.0
2025-02-14 13:40:00,75.78,75.79,75.71,75.73,13773.0,75.78,75.79,75.71,75.73,13773.0
2025-02-14 13:45:00,75.73,75.75,75.63,75.65,38045.0,75.73,75.75,75.63,75.65,38045.0
2025-02-14 13:50:00,75.68,75.78,75.67,75.77,9355.0,75.68,75.78,75.67,75.77,9355.0
2025-02-14 13:55:00,75.77,75.86,75.74,75.84,40112.0,75.77,75.86,75.74,75.84,40112.0
2025-02-14 14:00:00,75.83,75.9,75.8,75.89,12391.0,75.83,75.9,75.8,75.89,12391.0
2025-02-14 14:05:00,75.91,75.95,75.85,75.88,11318.0,75.91,75.95,75.85,75.88,11318.0
2025-02-14 14:10:00,75.89,76.02,75.88,76.02,19294.0,75.89,76.02,75.88,76.02,19294.0
2025-02-14 14:15:00,75.99,76.03,75.93,76.02,7670.0,75.99,76.03,75.93,76.02,7670.0
2025-02-14 14:20:00,76.02,76.03,75.93,75.93,10950.0,76.02,76.03,75.93,75.93,10950.0
2025-02-14 14:25:00,75.92,75.97,75.77,75.8,106064.0,75.92,75.97,75.77,75.8,106064.0
2025-02-14 14:30:00,75.79,75.8,75.74,75.78,38174.0,75.79,75.8,75.74,75.78,38174.0
2025-02-14 14:35:00,75.78,75.88,75.78,75.83,35571.0,75.78,75.88,75.78,75.83,35571.0
2025-02-14 14:40:00,75.84,75.86,75.81,75.83,2841.0,75.84,75.86,75.81,75.83,2841.0
2025-02-14 14:45:00,75.82,75.83,75.78,75.8,3701.0,75.82,75.83,75.78,75.8,3701.0
2025-02-14 14:50:00,75.81,75.83,75.77,75.81,4888.0,75.81,75.83,75.77,75.81,4888.0
2025-02-14 14:55:00,75.81,75.81,75.78,75.79,1731.0,75.81,75.81,75.78,75.79,1731.0
2025-02-14 15:00:00,75.79,75.79,75.76,75.77,6411.0,75.79,75.79,75.76,75.77,6411.0
2025-02-14 15:05:00,75.77,75.77,75.73,75.75,17498.0,75.77,75.77,75.73,75.75,17498.0
2025-02-14 15:10:00,75.76,75.76,75.71,75.73,17601.0,75.76,75.76,75.71,75.73,17601.0
2025-02-14 15:15:00,75.73,75.77,75.73,75.75,30904.0,75.73,75.77,75.73,75.75,30904.0
2025-02-14 15:20:00,75.75,75.76,75.72,75.74,19354.0,75.75,75.76,75.72,75.74,19354.0
2025-02-14 15:25:00,75.73,75.75,75.73,75.75,12851.0,75.73,75.75,75.73,75.75,12851.0
2025-02-14 15:30:00,75.75,75.79,75.71,75.78,23533.0,75.75,75.79,75.71,75.78,23533.0
2025-02-14 15:35:00,75.79,75.81,75.78,75.81,13258.0,75.79,75.81,75.78,75.81,13258.0
2025-02-14 15:40:00,75.82,75.84,75.79,75.81,16097.0,75.82,75.84,75.79,75.81,16097.0
2025-02-14 15:45:00,75.79,75.85,75.76,75.84,10328.0,75.79,75.85,75.76,75.84,10328.0
2025-02-14 15:50:00,75.85,75.86,75.79,75.84,33178.0,75.85,75.86,75.79,75.84,33178.0
2025-02-14 15:55:00,75.84,75.86,75.83,75.83,140082.0,75.84,75.86,75.83,75.83,140082.0
2025-02-18 09:30:00,76.69,76.73,76.49,76.53,26380.0,76.69,76.73,76.49,76.53,26380.0
2025-02-18 09:35:00,76.54,76.58,76.5,76.5,21188.0,76.54,76.58,76.5,76.5,21188.0
2025-02-18 09:40:00,76.49,76.56,76.42,76.42,15814.0,76.49,76.56,76.42,76.42,15814.0
2025-02-18 09:45:00,76.41,76.53,76.35,76.53,7258.0,76.41,76.53,76.35,76.53,7258.0
2025-02-18 09:50:00,76.55,76.67,76.55,76.62,65845.0,76.55,76.67,76.55,76.62,65845.0
2025-02-18 09:55:00,76.61,76.67,76.56,76.63,9490.0,76.61,76.67,76.56,76.63,9490.0
2025-02-18 10:00:00,76.66,76.76,76.66,76.73,21140.0,76.66,76.76,76.66,76.73,21140.0
2025-02-18 10:05:00,76.74,76.77,76.73,76.77,9273.0,76.74,76.77,76.73,76.77,9273.0
2025-02-18 10:10:00,76.76,76.76,76.64,76.64,7372.0,76.76,76.76,76.64,76.64,7372.0
2025-02-18 10:15:00,76.65,76.68,76.59,76.62,9557.0,76.65,76.68,76.59,76.62,9557.0
2025-02-18 10:20:00,76.62,76.72,76.62,76.64,5762.0,76.62,76.72,76.62,76.64,5762.0
2025-02-18 10:25:00,76.68,76.72,76.64,76.68,6727.0,76.68,76.72,76.64,76.68,6727.0
2025-02-18 10:30:00,76.71,76.89,76.71,76.88,25511.0,76.71,76.89,76.71,76.88,25511.0
2025-02-18 10:35:00,76.91,76.91,76.75,76.75,10007.0,76.91,76.91,76.75,76.75,10007.0
2025-02-18 10:40:00,76.76,76.76,76.61,76.62,13602.0,76.76,76.76,76.61,76.62,13602.0
2025-02-18 10:45:00,76.63,76.64,76.47,76.62,14651.0,76.63,76.64,76.47,76.62,14651.0
2025-02-18 10:50:00,76.59,76.6,76.4,76.47,17699.0,76.59,76.6,76.4,76.47,17699.0
2025-02-18 10:55:00,76.47,76.66,76.46,76.64,43044.0,76.47,76.66,76.46,76.64,43044.0
2025-02-18 11:00:00,76.64,76.79,76.63,76.76,16485.0,76.64,76.79,76.63,76.76,16485.0
2025-02-18 11:05:00,76.79,76.94,76.79,76.86,31133.0,76.79,76.94,76.79,76.86,31133.0
2025-02-18 11:10:00,76.86,76.88,76.76,76.78,7734.0,76.86,76.88,76.76,76.78,7734.0
2025-02-18 11:15:00,76.78,76.86,76.74,76.74,7601.0,76.78,76.86,76.74,76.74,7601.0
2025-02-18 11:20:00,76.77,76.81,76.75,76.81,6198.0,76.77,76.81,76.75,76.81,6198.0
2025-02-18 11:25:00,76.81,76.9,76.76,76.83,11326.0,76.81,76.9,76.76,76.83,11326.0
2025-02-18 11:30:00,76.83,76.87,76.79,76.86,13566.0,76.83,76.87,76.79,76.86,13566.0
2025-02-18 11:35:00,76.82,76.85,76.78,76.84,7780.0,76.82,76.85,76.78,76.84,7780.0
2025-02-18 11:40:00,76.85,76.9,76.85,76.85,5305.0,76.85,76.9,76.85,76.85,5305.0
2025-02-18 11:45:00,76.85,76.92,76.79,76.89,108020.0,76.85,76.92,76.79,76.89,108020.0
2025-02-18 11:50:00,76.9,76.96,76.84,76.86,42809.0,76.9,76.96,76.84,76.86,42809.0
2025-02-18 11:55:00,76.86,76.87,76.79,76.85,13581.0,76.86,76.87,76.79,76.85,13581.0
2025-02-18 12:00:00,76.86,76.94,76.86,76.94,48178.0,76.86,76.94,76.86,76.94,48178.0
2025-02-18 12:05:00,76.95,76.98,76.93,76.96,17501.0,76.95,76.98,76.93,76.96,17501.0
2025-02-18 12:10:00,76.95,76.96,76.75,76.77,13521.0,76.95,76.96,76.75,76.77,13521.0
2025-02-18 12:15:00,76.78,76.83,76.77,76.81,41845.0,76.78,76.83,76.77,76.81,41845.0
2025-02-18 12:20:00,76.81,76.83,76.75,76.77,75291.0,76.81,76.83,76.75,76.77,75291.0
2025-02-18 12:25:00,76.75,76.8,76.74,76.8,12381.0,76.75,76.8,76.74,76.8,12381.0
2025-02-18 12:30:00,76.77,76.8,76.7,76.78,21314.0,76.77,76.8,76.7,76.78,21314.0
2025-02-18 12:35:00,76.8,76.81,76.74,76.75,18164.0,76.8,76.81,76.74,76.75,18164.0
2025-02-18 12:40:00,76.75,76.76,76.7,76.75,24737.0,76.75,76.76,76.7,76.75,24737.0
2025-02-18 12:45:00,76.75,76.78,76.72,76.75,15780.0,76.75,76.78,76.72,76.75,15780.0
2025-02-18 12:50:00,76.77,76.77,76.69,76.72,8662.0,76.77,76.77,76.69,76.72,8662.0
2025-02-18 12:55:00,76.7,76.71,76.65,76.67,5925.0,76.7,76.71,76.65,76.67,5925.0
2025-02-18 13:00:00,76.66,76.68,76.52,76.57,69982.0,76.66,76.68,76.52,76.57,69982.0
2025-02-18 13:05:00,76.58,76.81,76.58,76.79,16814.0,76.58,76.81,76.58,76.79,16814.0
2025-02-18 13:10:00,76.81,76.98,76.81,76.97,17218.0,76.81,76.98,76.81,76.97,17218.0
2025-02-18 13:15:00,76.97,77.04,76.94,76.97,18898.0,76.97,77.04,76.94,76.97,18898.0
2025-02-18 13:20:00,77.01,77.03,77.0,77.0,2918.0,77.01,77.03,77.0,77.0,2918.0
2025-02-18 13:25:00,77.01,77.09,77.0,77.08,7200.0,77.01,77.09,77.0,77.08,7200.0
2025-02-18 13:30:00,77.09,77.11,77.06,77.06,6260.0,77.09,77.11,77.06,77.06,6260.0
2025-02-18 13:35:00,77.06,77.09,77.06,77.06,6021.0,77.06,77.09,77.06,77.06,6021.0
2025-02-18 13:40:00,77.06,77.09,77.06,77.09,5864.0,77.06,77.09,77.06,77.09,5864.0
2025-02-18 13:45:00,77.08,77.11,77.04,77.11,19566.0,77.08,77.11,77.04,77.11,19566.0
2025-02-18 13:50:00,77.1,77.1,77.05,77.05,3658.0,77.1,77.1,77.05,77.05,3658.0
2025-02-18 13:55:00,77.08,77.09,77.04,77.04,2118.0,77.08,77.09,77.04,77.04,2118.0
2025-02-18 14:00:00,77.04,77.08,76.98,77.01,6815.0,77.04,77.08,76.98,77.01,6815.0
2025-02-18 14:05:00,77.04,77.06,76.97,76.98,12930.0,77.04,77.06,76.97,76.98,12930.0
2025-02-18 14:10:00,76.98,77.03,76.96,76.96,10586.0,76.98,77.03,76.96,76.96,10586.0
2025-02-18 14:15:00,76.97,77.0,76.93,76.94,8228.0,76.97,77.0,76.93,76.94,8228.0
2025-02-18 14:20:00,76.94,77.05,76.94,77.02,24868.0,76.94,77.05,76.94,77.02,24868.0
2025-02-18 14:25:00,77.04,77.09,77.02,77.08,10552.0,77.04,77.09,77.02,77.08,10552.0
2025-02-18 14:30:00,77.08,77.08,77.0,77.02,6541.0,77.08,77.08,77.0,77.02,6541.0
2025-02-18 14:35:00,77.01,77.04,77.0,77.03,3318.0,77.01,77.04,77.0,77.03,3318.0
2025-02-18 14:40:00,77.01,77.02,76.98,76.99,2764.0,77.01,77.02,76.98,76.99,2764.0
2025-02-18 14:45:00,77.01,77.03,77.0,77.02,3015.0,77.01,77.03,77.0,77.02,3015.0
2025-02-18 14:50:00,77.03,77.05,76.98,77.05,28591.0,77.03,77.05,76.98,77.05,28591.0
2025-02-18 14:55:00,77.03,77.05,77.02,77.03,15846.0,77.03,77.05,77.02,77.03,15846.0
2025-02-18 15:00:00,77.03,77.06,77.01,77.03,14768.0,77.03,77.06,77.01,77.03,14768.0
2025-02-18 15:05:00,77.02,77.04,77.01,77.03,6089.0,77.02,77.04,77.01,77.03,6089.0
2025-02-18 15:10:00,77.04,77.04,77.01,77.03,9006.0,77.04,77.04,77.01,77.03,9006.0
2025-02-18 15:15:00,77.01,77.02,76.98,77.01,11793.0,77.01,77.02,76.98,77.01,11793.0
2025-02-18 15:20:00,77.01,77.05,77.0,77.03,8658.0,77.01,77.05,77.0,77.03,8658.0
2025-02-18 15:25:00,77.03,77.03,77.0,77.0,7716.0,77.03,77.03,77.0,77.0,7716.0
2025-02-18 15:30:00,77.01,77.03,76.98,76.98,12610.0,77.01,77.03,76.98,76.98,12610.0
2025-02-18 15:35:00,76.98,77.0,76.98,77.0,18744.0,76.98,77.0,76.98,77.0,18744.0
2025-02-18 15:40:00,77.0,77.03,77.0,77.0,17563.0,77.0,77.03,77.0,77.0,17563.0
2025-02-18 15:45:00,77.01,77.03,76.99,77.0,20240.0,77.01,77.03,76.99,77.0,20240.0
2025-02-18 15:50:00,77.0,77.01,76.97,76.98,33580.0,77.0,77.01,76.97,76.98,33580.0
2025-02-18 15:55:00,76.98,76.99,76.96,76.97,197822.0,76.98,76.99,76.96,76.97,197822.0
2025-02-19 09:30:00,78.06,78.14,78.06,78.09,98972.0,78.06,78.14,78.06,78.09,98972.0
2025-02-19 09:35:00,78.1,78.14,78.06,78.11,8666.0,78.1,78.14,78.06,78.11,8666.0
2025-02-19 09:40:00,78.13,78.2,78.01,78.03,40765.0,78.13,78.2,78.01,78.03,40765.0
2025-02-19 09:45:00,78.03,78.1,78.01,78.08,36266.0,78.03,78.1,78.01,78.08,36266.0
2025-02-19 09:50:00,78.08,78.11,77.99,78.0,19830.0,78.08,78.11,77.99,78.0,19830.0
2025-02-19 09:55:00,78.02,78.15,78.02,78.15,37777.0,78.02,78.15,78.02,78.15,37777.0
2025-02-19 10:00:00,78.13,78.14,78.01,78.07,21100.0,78.13,78.14,78.01,78.07,21100.0
2025-02-19 10:05:00,78.07,78.11,78.01,78.02,15019.0,78.07,78.11,78.01,78.02,15019.0
2025-02-19 10:10:00,78.04,78.15,78.03,78.13,10057.0,78.04,78.15,78.03,78.13,10057.0
2025-02-19 10:15:00,78.13,78.13,78.0,78.0,11213.0,78.13,78.13,78.0,78.0,11213.0
2025-02-19 10:20:00,78.0,78.03,77.95,77.99,14204.0,78.0,78.03,77.95,77.99,14204.0
2025-02-19 10:25:00,77.99,78.02,77.96,77.98,6313.0,77.99,78.02,77.96,77.98,6313.0
2025-02-19 10:30:00,77.95,77.96,77.76,77.87,29822.0,77.95,77.96,77.76,77.87,29822.0
2025-02-19 10:35:00,77.88,77.92,77.78,77.8,7061.0,77.88,77.92,77.78,77.8,7061.0
2025-02-19 10:40:00,77.8,77.81,77.6,77.61,34148.0,77.8,77.81,77.6,77.61,34148.0
2025-02-19 10:45:00,77.61,77.66,77.52,77.57,17657.0,77.61,77.66,77.52,77.57,17657.0
2025-02-19 10:50:00,77.56,77.57,77.47,77.57,31025.0,77.56,77.57,77.47,77.57,31025.0
2025-02-19 10:55:00,77.56,77.62,77.47,77.5,36863.0,77.56,77.62,77.47,77.5,36863.0
2025-02-19 11:00:00,77.5,77.62,77.5,77.61,63834.0,77.5,77.62,77.5,77.61,63834.0
2025-02-19 11:05:00,77.62,77.81,77.61,77.77,20451.0,77.62,77.81,77.61,77.77,20451.0
2025-02-19 11:10:00,77.78,77.79,77.62,77.64,11251.0,77.78,77.79,77.62,77.64,11251.0
2025-02-19 11:15:00,77.64,77.73,77.61,77.73,8050.0,77.64,77.73,77.61,77.73,8050.0
2025-02-19 11:20:00,77.75,77.88,77.74,77.85,8066.0,77.75,77.88,77.74,77.85,8066.0
2025-02-19 11:25:00,77.87,77.92,77.77,77.77,9763.0,77.87,77.92,77.77,77.77,9763.0
2025-02-19 11:30:00,77.77,77.87,77.77,77.81,13218.0,77.77,77.87,77.77,77.81,13218.0
2025-02-19 11:35:00,77.81,77.83,77.78,77.83,3934.0,77.81,77.83,77.78,77.83,3934.0
2025-02-19 11:40:00,77.85,77.86,77.77,77.8,9046.0,77.85,77.86,77.77,77.8,9046.0
2025-02-19 11:45:00,77.82,77.82,77.71,77.74,7038.0,77.82,77.82,77.71,77.74,7038.0
2025-02-19 11:50:00,77.73,77.74,77.63,77.65,8816.0,77.73,77.74,77.63,77.65,8816.0
2025-02-19 11:55:00,77.65,77.67,77.6,77.61,5023.0,77.65,77.67,77.6,77.61,5023.0
2025-02-19 12:00:00,77.57,77.69,77.57,77.65,15290.0,77.57,77.69,77.57,77.65,15290.0
2025-02-19 12:05:00,77.67,77.69,77.66,77.67,13210.0,77.67,77.69,77.66,77.67,13210.0
2025-02-19 12:10:00,77.68,77.71,77.66,77.67,5933.0,77.68,77.71,77.66,77.67,5933.0
2025-02-19 12:15:00,77.68,77.69,77.64,77.64,4473.0,77.68,77.69,77.64,77.64,4473.0
2025-02-19 12:20:00,77.63,77.63,77.58,77.58,5980.0,77.63,77.63,77.58,77.58,5980.0
2025-02-19 12:25:00,77.57,77.57,77.52,77.54,4490.0,77.57,77.57,77.52,77.54,4490.0
2025-02-19 12:30:00,77.54,77.59,77.52,77.59,15591.0,77.54,77.59,77.52,77.59,15591.0
2025-02-19 12:35:00,77.59,77.62,77.55,77.58,5542.0,77.59,77.62,77.55,77.58,5542.0
2025-02-19 12:40:00,77.6,77.6,77.56,77.59,2673.0,77.6,77.6,77.56,77.59,2673.0
2025-02-19 12:45:00,77.61,77.62,77.57,77.6,2869.0,77.61,77.62,77.57,77.6,2869.0
2025-02-19 12:50:00,77.6,77.6,77.54,77.55,4568.0,77.6,77.6,77.54,77.55,4568.0
2025-02-19 12:55:00,77.55,77.62,77.54,77.55,5722.0,77.55,77.62,77.54,77.55,5722.0
2025-02-19 13:00:00,77.55,77.6,77.54,77.55,9334.0,77.55,77.6,77.54,77.55,9334.0
2025-02-19 13:05:00,77.55,77.56,77.48,77.5,8129.0,77.55,77.56,77.48,77.5,8129.0
2025-02-19 13:10:00,77.5,77.51,77.3,77.34,16399.0,77.5,77.51,77.3,77.34,16399.0
2025-02-19 13:15:00,77.34,77.36,77.33,77.34,5263.0,77.34,77.36,77.33,77.34,5263.0
2025-02-19 13:20:00,77.32,77.33,77.24,77.25,62821.0,77.32,77.33,77.24,77.25,62821.0
2025-02-19 13:25:00,77.25,77.3,77.23,77.28,13107.0,77.25,77.3,77.23,77.28,13107.0
2025-02-19 13:30:00,77.29,77.35,77.28,77.31,9266.0,77.29,77.35,77.28,77.31,9266.0
2025-02-19 13:35:00,77.31,77.37,77.31,77.35,4977.0,77.31,77.37,77.31,77.35,4977.0
2025-02-19 13:40:00,77.35,77.35,77.3,77.33,3108.0,77.35,77.35,77.3,77.33,3108.0
2025-02-19 13:45:00,77.33,77.34,77.29,77.3,6931.0,77.33,77.34,77.29,77.3,6931.0
2025-02-19 13:50:00,77.29,77.3,77.26,77.26,9300.0,77.29,77.3,77.26,77.26,9300.0
2025-02-19 13:55:00,77.27,77.3,77.26,77.27,4694.0,77.27,77.3,77.26,77.27,4694.0
2025-02-19 14:00:00,77.26,77.37,77.25,77.36,12300.0,77.26,77.37,77.25,77.36,12300.0
2025-02-19 14:05:00,77.38,77.43,77.35,77.39,7483.0,77.38,77.43,77.35,77.39,7483.0
2025-02-19 14:10:00,77.39,77.41,77.32,77.36,9625.0,77.39,77.41,77.32,77.36,9625.0
2025-02-19 14:15:00,77.35,77.36,77.28,77.34,5819.0,77.35,77.36,77.28,77.34,5819.0
2025-02-19 14:20:00,77.33,77.36,77.27,77.31,11361.0,77.33,77.36,77.27,77.31,11361.0
2025-02-19 14:25:00,77.3,77.39,77.28,77.34,18156.0,77.3,77.39,77.28,77.34,18156.0
2025-02-19 14:30:00,77.34,77.37,77.32,77.36,5246.0,77.34,77.37,77.32,77.36,5246.0
2025-02-19 14:35:00,77.38,77.38,77.34,77.34,1708.0,77.38,77.38,77.34,77.34,1708.0
2025-02-19 14:40:00,77.34,77.39,77.34,77.38,1100.0,77.34,77.39,77.34,77.38,1100.0
2025-02-19 14:45:00,77.38,77.38,77.37,77.38,2304.0,77.38,77.38,77.37,77.38,2304.0
2025-02-19 14:50:00,77.39,77.4,77.37,77.37,1100.0,77.39,77.4,77.37,77.37,1100.0
2025-02-19 14:55:00,77.38,77.39,77.37,77.37,2825.0,77.38,77.39,77.37,77.37,2825.0
2025-02-19 15:00:00,77.36,77.4,77.35,77.4,1520.0,77.36,77.4,77.35,77.4,1520.0
2025-02-19 15:05:00,77.39,77.43,77.39,77.43,6783.0,77.39,77.43,77.39,77.43,6783.0
2025-02-19 15:10:00,77.42,77.43,77.39,77.43,3311.0,77.42,77.43,77.39,77.43,3311.0
2025-02-19 15:15:00,77.43,77.45,77.43,77.44,5242.0,77.43,77.45,77.43,77.44,5242.0
2025-02-19 15:20:00,77.44,77.44,77.42,77.44,3939.0,77.44,77.44,77.42,77.44,3939.0
2025-02-19 15:25:00,77.44,77.45,77.42,77.42,6797.0,77.44,77.45,77.42,77.42,6797.0
2025-02-19 15:30:00,77.42,77.47,77.41,77.45,13090.0,77.42,77.47,77.41,77.45,13090.0
2025-02-19 15:35:00,77.44,77.45,77.42,77.44,4464.0,77.44,77.45,77.42,77.44,4464.0
2025-02-19 15:40:00,77.44,77.46,77.43,77.44,11267.0,77.44,77.46,77.43,77.44,11267.0
2025-02-19 15:45:00,77.44,77.47,77.43,77.47,5320.0,77.44,77.47,77.43,77.47,5320.0
2025-02-19 15:50:00,77.48,77.48,77.45,77.46,11612.0,77.48,77.48,77.45,77.46,11612.0
2025-02-19 15:55:00,77.45,77.46,77.41,77.45,81067.0,77.45,77.46,77.41,77.45,81067.0
2025-02-20 09:30:00,77.92,77.92,77.73,77.84,71601.0,77.92,77.92,77.73,77.84,71601.0
2025-02-20 09:35:00,77.83,77.97,77.83,77.94,12059.0,77.83,77.97,77.83,77.94,12059.0
2025-02-20 09:40:00,77.94,77.94,77.88,77.88,13875.0,77.94,77.94,77.88,77.88,13875.0
2025-02-20 09:45:00,77.87,77.89,77.81,77.85,11721.0,77.87,77.89,77.81,77.85,11721.0
2025-02-20 09:50:00,77.84,77.88,77.78,77.87,21946.0,77.84,77.88,77.78,77.87,21946.0
2025-02-20 09:55:00,77.86,77.86,77.74,77.76,15705.0,77.86,77.86,77.74,77.76,15705.0
2025-02-20 10:00:00,77.74,77.78,77.62,77.76,13401.0,77.74,77.78,77.62,77.76,13401.0
2025-02-20 10:05:00,77.75,77.92,77.74,77.92,5585.0,77.75,77.92,77.74,77.92,5585.0
2025-02-20 10:10:00,77.92,77.93,77.79,77.79,27575.0,77.92,77.93,77.79,77.79,27575.0
2025-02-20 10:15:00,77.77,77.8,77.75,77.75,7769.0,77.77,77.8,77.75,77.75,7769.0
2025-02-20 10:20:00,77.74,77.82,77.73,77.81,9445.0,77.74,77.82,77.73,77.81,9445.0
2025-02-20 10:25:00,77.81,77.86,77.78,77.83,9312.0,77.81,77.86,77.78,77.83,9312.0
2025-02-20 10:30:00,77.82,77.82,77.69,77.74,18510.0,77.82,77.82,77.69,77.74,18510.0
2025-02-20 10:35:00,77.74,77.74,77.65,77.74,17446.0,77.74,77.74,77.65,77.74,17446.0
2025-02-20 10:40:00,77.72,77.9,77.72,77.86,11522.0,77.72,77.9,77.72,77.86,11522.0
2025-02-20 10:45:00,77.86,77.98,77.71,77.76,101357.0,77.86,77.98,77.71,77.76,101357.0
2025-02-20 10:50:00,77.78,77.87,77.78,77.82,7541.0,77.78,77.87,77.78,77.82,7541.0
2025-02-20 10:55:00,77.81,77.83,77.79,77.8,6261.0,77.81,77.83,77.79,77.8,6261.0
2025-02-20 11:00:00,77.8,77.91,77.77,77.86,8812.0,77.8,77.91,77.77,77.86,8812.0
2025-02-20 11:05:00,77.9,77.9,77.85,77.88,12645.0,77.9,77.9,77.85,77.88,12645.0
2025-02-20 11:10:00,77.89,77.93,77.85,77.92,7310.0,77.89,77.93,77.85,77.92,7310.0
2025-02-20 11:15:00,77.93,78.01,77.93,78.0,11851.0,77.93,78.01,77.93,78.0,11851.0
2025-02-20 11:20:00,77.99,78.02,77.97,78.0,30819.0,77.99,78.02,77.97,78.0,30819.0
2025-02-20 11:25:00,77.98,78.11,77.98,78.08,133879.0,77.98,78.11,77.98,78.08,133879.0
2025-02-20 11:30:00,78.11,78.23,78.11,78.16,15790.0,78.11,78.23,78.11,78.16,15790.0
2025-02-20 11:35:00,78.14,78.14,78.02,78.06,10470.0,78.14,78.14,78.02,78.06,10470.0
2025-02-20 11:40:00,78.06,78.1,78.02,78.08,5093.0,78.06,78.1,78.02,78.08,5093.0
2025-02-20 11:45:00,78.09,78.09,77.98,78.03,6928.0,78.09,78.09,77.98,78.03,6928.0
2025-02-20 11:50:00,78.05,78.1,78.05,78.08,10647.0,78.05,78.1,78.05,78.08,10647.0
2025-02-20 11:55:00,78.08,78.13,78.01,78.02,13133.0,78.08,78.13,78.01,78.02,13133.0
2025-02-20 12:00:00,78.03,78.19,77.95,78.18,30128.0,78.03,78.19,77.95,78.18,30128.0
2025-02-20 12:05:00,78.19,78.2,78.15,78.2,16440.0,78.19,78.2,78.15,78.2,16440.0
2025-02-20 12:10:00,78.22,78.32,78.21,78.27,17864.0,78.22,78.32,78.21,78.27,17864.0
2025-02-20 12:15:00,78.28,78.28,78.16,78.2,10283.0,78.28,78.28,78.16,78.2,10283.0
2025-02-20 12:20:00,78.21,78.39,78.21,78.36,21595.0,78.21,78.39,78.21,78.36,21595.0
2025-02-20 12:25:00,78.37,78.4,78.34,78.38,9221.0,78.37,78.4,78.34,78.38,9221.0
2025-02-20 12:30:00,78.37,78.47,78.35,78.42,17405.0,78.37,78.47,78.35,78.42,17405.0
2025-02-20 12:35:00,78.42,78.45,78.39,78.41,4257.0,78.42,78.45,78.39,78.41,4257.0
2025-02-20 12:40:00,78.43,78.43,78.14,78.14,22234.0,78.43,78.43,78.14,78.14,22234.0
2025-02-20 12:45:00,78.16,78.22,78.15,78.19,8252.0,78.16,78.22,78.15,78.19,8252.0
2025-02-20 12:50:00,78.17,78.18,78.04,78.17,46371.0,78.17,78.18,78.04,78.17,46371.0
2025-02-20 12:55:00,78.16,78.16,78.08,78.1,4712.0,78.16,78.16,78.08,78.1,4712.0
2025-02-20 13:00:00,78.08,78.11,78.07,78.11,3176.0,78.08,78.11,78.07,78.11,3176.0
2025-02-20 13:05:00,78.13,78.2,78.06,78.07,7077.0,78.13,78.2,78.06,78.07,7077.0
2025-02-20 13:10:00,78.09,78.14,78.09,78.09,13884.0,78.09,78.14,78.09,78.09,13884.0
2025-02-20 13:15:00,78.07,78.07,78.0,78.03,2395.0,78.07,78.07,78.0,78.03,2395.0
2025-02-20 13:20:00,78.05,78.21,78.05,78.21,7511.0,78.05,78.21,78.05,78.21,7511.0
2025-02-20 13:25:00,78.19,78.34,78.17,78.33,7978.0,78.19,78.34,78.17,78.33,7978.0
2025-02-20 13:30:00,78.34,78.36,78.31,78.31,3313.0,78.34,78.36,78.31,78.31,3313.0
2025-02-20 13:35:00,78.33,78.34,78.22,78.23,1764.0,78.33,78.34,78.22,78.23,1764.0
2025-02-20 13:40:00,78.25,78.32,78.24,78.31,5647.0,78.25,78.32,78.24,78.31,5647.0
2025-02-20 13:45:00,78.32,78.38,78.32,78.37,9108.0,78.32,78.38,78.32,78.37,9108.0
2025-02-20 13:50:00,78.37,78.4,78.28,78.29,15324.0,78.37,78.4,78.28,78.29,15324.0
2025-02-20 13:55:00,78.28,78.34,78.22,78.22,3769.0,78.28,78.34,78.22,78.22,3769.0
2025-02-20 14:00:00,78.17,78.18,78.0,78.02,14590.0,78.17,78.18,78.0,78.02,14590.0
2025-02-20 14:05:00,77.97,77.99,77.76,77.77,11495.0,77.97,77.99,77.76,77.77,11495.0
2025-02-20 14:10:00,77.75,77.76,77.65,77.71,5436.0,77.75,77.76,77.65,77.71,5436.0
2025-02-20 14:15:00,77.71,77.81,77.68,77.78,9233.0,77.71,77.81,77.68,77.78,9233.0
2025-02-20 14:20:00,77.78,77.85,77.75,77.83,3701.0,77.78,77.85,77.75,77.83,3701.0
2025-02-20 14:25:00,77.83,77.83,77.72,77.78,6496.0,77.83,77.83,77.72,77.78,6496.0
2025-02-20 14:30:00,77.76,77.84,77.74,77.81,59256.0,77.76,77.84,77.74,77.81,59256.0
2025-02-20 14:35:00,77.8,77.81,77.75,77.76,15116.0,77.8,77.81,77.75,77.76,15116.0
2025-02-20 14:40:00,77.77,77.79,77.77,77.79,2124.0,77.77,77.79,77.77,77.79,2124.0
2025-02-20 14:45:00,77.83,77.85,77.79,77.79,2067.0,77.83,77.85,77.79,77.79,2067.0
2025-02-20 14:50:00,77.79,77.8,77.79,77.8,1000.0,77.79,77.8,77.79,77.8,1000.0
2025-02-20 14:55:00,77.79,77.8,77.78,77.79,2624.0,77.79,77.8,77.78,77.79,2624.0
2025-02-20 15:00:00,77.79,77.8,77.75,77.76,4995.0,77.79,77.8,77.75,77.76,4995.0
2025-02-20 15:05:00,77.76,77.8,77.75,77.78,878.0,77.76,77.8,77.75,77.78,878.0
2025-02-20 15:10:00,77.77,77.8,77.76,77.8,3893.0,77.77,77.8,77.76,77.8,3893.0
2025-02-20 15:15:00,77.8,77.8,77.76,77.78,2726.0,77.8,77.8,77.76,77.78,2726.0
2025-02-20 15:20:00,77.79,77.79,77.75,77.75,4131.0,77.79,77.79,77.75,77.75,4131.0
2025-02-20 15:25:00,77.76,77.76,77.72,77.72,5182.0,77.76,77.76,77.72,77.72,5182.0
2025-02-20 15:30:00,77.72,77.77,77.72,77.77,7594.0,77.72,77.77,77.72,77.77,7594.0
2025-02-20 15:35:00,77.78,77.79,77.77,77.79,2230.0,77.78,77.79,77.77,77.79,2230.0
2025-02-20 15:40:00,77.78,77.81,77.76,77.8,8857.0,77.78,77.81,77.76,77.8,8857.0
2025-02-20 15:45:00,77.8,77.8,77.75,77.76,25741.0,77.8,77.8,77.75,77.76,25741.0
2025-02-20 15:50:00,77.76,77.79,77.75,77.77,22651.0,77.76,77.79,77.75,77.77,22651.0
2025-02-20 15:55:00,77.76,77.78,77.74,77.75,27757.0,77.76,77.78,77.74,77.75,27757.0
2025-02-21 09:30:00,76.7,76.7,76.5,76.51,60208.0,76.7,76.7,76.5,76.51,60208.0
2025-02-21 09:35:00,76.52,76.81,76.52,76.79,38318.0,76.52,76.81,76.52,76.79,38318.0
2025-02-21 09:40:00,76.77,76.85,76.61,76.61,8610.0,76.77,76.85,76.61,76.61,8610.0
2025-02-21 09:45:00,76.62,76.68,76.56,76.68,7876.0,76.62,76.68,76.56,76.68,7876.0
2025-02-21 09:50:00,76.69,76.73,76.62,76.65,7078.0,76.69,76.73,76.62,76.65,7078.0
2025-02-21 09:55:00,76.64,76.64,76.53,76.55,10514.0,76.64,76.64,76.53,76.55,10514.0
2025-02-21 10:00:00,76.56,76.61,76.43,76.43,8721.0,76.56,76.61,76.43,76.43,8721.0
2025-02-21 10:05:00,76.42,76.48,76.42,76.46,8026.0,76.42,76.48,76.42,76.46,8026.0
2025-02-21 10:10:00,76.47,76.47,76.31,76.31,9198.0,76.47,76.47,76.31,76.31,9198.0
2025-02-21 10:15:00,76.32,76.39,76.29,76.34,10971.0,76.32,76.39,76.29,76.34,10971.0
2025-02-21 10:20:00,76.34,76.45,76.28,76.45,13462.0,76.34,76.45,76.28,76.45,13462.0
2025-02-21 10:25:00,76.47,76.54,76.32,76.32,16844.0,76.47,76.54,76.32,76.32,16844.0
2025-02-21 10:30:00,76.32,76.41,76.23,76.25,17671.0,76.32,76.41,76.23,76.25,17671.0
2025-02-21 10:35:00,76.23,76.24,76.1,76.15,30739.0,76.23,76.24,76.1,76.15,30739.0
2025-02-21 10:40:00,76.15,76.26,76.15,76.17,200702.0,76.15,76.26,76.15,76.17,200702.0
2025-02-21 10:45:00,76.18,76.26,76.11,76.19,98318.0,76.18,76.26,76.11,76.19,98318.0
2025-02-21 10:50:00,76.18,76.26,76.16,76.23,19653.0,76.18,76.26,76.16,76.23,19653.0
2025-02-21 10:55:00,76.23,76.27,76.18,76.19,21137.0,76.23,76.27,76.18,76.19,21137.0
2025-02-21 11:00:00,76.16,76.2,76.08,76.1,11902.0,76.16,76.2,76.08,76.1,11902.0
2025-02-21 11:05:00,76.09,76.14,76.09,76.14,8017.0,76.09,76.14,76.09,76.14,8017.0
2025-02-21 11:10:00,76.11,76.13,76.09,76.11,6617.0,76.11,76.13,76.09,76.11,6617.0
2025-02-21 11:15:00,76.12,76.15,76.05,76.08,8138.0,76.12,76.15,76.05,76.08,8138.0
2025-02-21 11:20:00,76.07,76.12,76.04,76.05,4878.0,76.07,76.12,76.04,76.05,4878.0
2025-02-21 11:25:00,76.06,76.19,76.01,76.16,64721.0,76.06,76.19,76.01,76.16,64721.0
2025-02-21 11:30:00,76.15,76.15,76.07,76.11,10005.0,76.15,76.15,76.07,76.11,10005.0
2025-02-21 11:35:00,76.12,76.25,76.12,76.16,9375.0,76.12,76.25,76.12,76.16,9375.0
2025-02-21 11:40:00,76.17,76.34,76.14,76.26,36982.0,76.17,76.34,76.14,76.26,36982.0
2025-02-21 11:45:00,76.25,76.34,76.21,76.24,13595.0,76.25,76.34,76.21,76.24,13595.0
2025-02-21 11:50:00,76.24,76.24,76.13,76.17,11147.0,76.24,76.24,76.13,76.17,11147.0
2025-02-21 11:55:00,76.18,76.21,76.14,76.15,8520.0,76.18,76.21,76.14,76.15,8520.0
2025-02-21 12:00:00,76.16,76.22,76.16,76.18,6276.0,76.16,76.22,76.16,76.18,6276.0
2025-02-21 12:05:00,76.19,76.23,76.11,76.11,9965.0,76.19,76.23,76.11,76.11,9965.0
2025-02-21 12:10:00,76.11,76.14,76.01,76.09,11186.0,76.11,76.14,76.01,76.09,11186.0
2025-02-21 12:15:00,76.1,76.16,76.06,76.09,8317.0,76.1,76.16,76.06,76.09,8317.0
2025-02-21 12:20:00,76.08,76.14,76.07,76.1,6919.0,76.08,76.14,76.07,76.1,6919.0
2025-02-21 12:25:00,76.11,76.19,76.11,76.17,7502.0,76.11,76.19,76.11,76.17,7502.0
2025-02-21 12:30:00,76.16,76.25,76.16,76.21,7891.0,76.16,76.25,76.16,76.21,7891.0
2025-02-21 12:35:00,76.22,76.22,76.15,76.17,5579.0,76.22,76.22,76.15,76.17,5579.0
2025-02-21 12:40:00,76.18,76.2,76.15,76.16,20047.0,76.18,76.2,76.15,76.16,20047.0
2025-02-21 12:45:00,76.16,76.17,76.13,76.16,3444.0,76.16,76.17,76.13,76.16,3444.0
2025-02-21 12:50:00,76.17,76.18,76.12,76.12,24202.0,76.17,76.18,76.12,76.12,24202.0
2025-02-21 12:55:00,76.15,76.17,76.1,76.1,9769.0,76.15,76.17,76.1,76.1,9769.0
2025-02-21 13:00:00,76.09,76.13,75.99,75.99,14871.0,76.09,76.13,75.99,75.99,14871.0
2025-02-21 13:05:00,75.99,76.03,75.93,75.93,37103.0,75.99,76.03,75.93,75.93,37103.0
2025-02-21 13:10:00,75.92,75.92,75.79,75.85,24862.0,75.92,75.92,75.79,75.85,24862.0
2025-02-21 13:15:00,75.86,75.9,75.82,75.85,23656.0,75.86,75.9,75.82,75.85,23656.0
2025-02-21 13:20:00,75.85,75.97,75.85,75.87,28491.0,75.85,75.97,75.85,75.87,28491.0
2025-02-21 13:25:00,75.88,75.89,75.78,75.78,31139.0,75.88,75.89,75.78,75.78,31139.0
2025-02-21 13:30:00,75.77,75.81,75.74,75.76,59565.0,75.77,75.81,75.74,75.76,59565.0
2025-02-21 13:35:00,75.76,75.81,75.76,75.79,29918.0,75.76,75.81,75.76,75.79,29918.0
2025-02-21 13:40:00,75.78,75.78,75.69,75.7,12588.0,75.78,75.78,75.69,75.7,12588.0
2025-02-21 13:45:00,75.7,75.73,75.67,75.7,4855.0,75.7,75.73,75.67,75.7,4855.0
2025-02-21 13:50:00,75.72,75.72,75.69,75.7,13313.0,75.72,75.72,75.69,75.7,13313.0
2025-02-21 13:55:00,75.7,75.72,75.66,75.67,7524.0,75.7,75.72,75.66,75.67,7524.0
2025-02-21 14:00:00,75.66,75.72,75.63,75.72,18344.0,75.66,75.72,75.63,75.72,18344.0
2025-02-21 14:05:00,75.72,75.72,75.67,75.67,20624.0,75.72,75.72,75.67,75.67,20624.0
2025-02-21 14:10:00,75.68,75.7,75.57,75.63,21676.0,75.68,75.7,75.57,75.63,21676.0
2025-02-21 14:15:00,75.64,75.65,75.56,75.61,24442.0,75.64,75.65,75.56,75.61,24442.0
2025-02-21 14:20:00,75.59,75.61,75.56,75.57,23847.0,75.59,75.61,75.56,75.57,23847.0
2025-02-21 14:25:00,75.58,75.6,75.5,75.53,83097.0,75.58,75.6,75.5,75.53,83097.0
2025-02-21 14:30:00,75.53,75.55,75.48,75.52,17131.0,75.53,75.55,75.48,75.52,17131.0
2025-02-21 14:35:00,75.5,75.51,75.46,75.5,19689.0,75.5,75.51,75.46,75.5,19689.0
2025-02-21 14:40:00,75.5,75.5,75.45,75.45,18191.0,75.5,75.5,75.45,75.45,18191.0
2025-02-21 14:45:00,75.45,75.49,75.45,75.49,8918.0,75.45,75.49,75.45,75.49,8918.0
2025-02-21 14:50:00,75.49,75.51,75.45,75.5,21257.0,75.49,75.51,75.45,75.5,21257.0
2025-02-21 14:55:00,75.51,75.57,75.51,75.52,22489.0,75.51,75.57,75.51,75.52,22489.0
2025-02-21 15:00:00,75.51,75.53,75.46,75.46,10044.0,75.51,75.53,75.46,75.46,10044.0
2025-02-21 15:05:00,75.45,75.48,75.42,75.46,17575.0,75.45,75.48,75.42,75.46,17575.0
2025-02-21 15:10:00,75.47,75.49,75.44,75.47,18942.0,75.47,75.49,75.44,75.47,18942.0
2025-02-21 15:15:00,75.47,75.49,75.45,75.45,4910.0,75.47,75.49,75.45,75.45,4910.0
2025-02-21 15:20:00,75.44,75.45,75.43,75.45,6423.0,75.44,75.45,75.43,75.45,6423.0
2025-02-21 15:25:00,75.46,75.47,75.42,75.43,14373.0,75.46,75.47,75.42,75.43,14373.0
2025-02-21 15:30:00,75.43,75.46,75.42,75.44,11771.0,75.43,75.46,75.42,75.44,11771.0
2025-02-21 15:35:00,75.44,75.48,75.43,75.48,12711.0,75.44,75.48,75.43,75.48,12711.0
2025-02-21 15:40:00,75.48,75.48,75.4,75.45,19665.0,75.48,75.48,75.4,75.45,19665.0
2025-02-21 15:45:00,75.45,75.47,75.43,75.44,37638.0,75.45,75.47,75.43,75.44,37638.0
2025-02-21 15:50:00,75.45,75.46,75.42,75.45,122345.0,75.45,75.46,75.42,75.45,122345.0
2025-02-21 15:55:00,75.45,75.45,75.34,75.35,235461.0,75.45,75.45,75.34,75.35,235461.0
2025-02-24 09:30:00,75.71,75.76,75.68,75.7,83010.0,75.71,75.76,75.68,75.7,83010.0
2025-02-24 09:35:00,75.69,75.71,75.62,75.65,20994.0,75.69,75.71,75.62,75.65,20994.0
2025-02-24 09:40:00,75.67,75.74,75.57,75.57,13223.0,75.67,75.74,75.57,75.57,13223.0
2025-02-24 09:45:00,75.59,75.66,75.51,75.53,19251.0,75.59,75.66,75.51,75.53,19251.0
2025-02-24 09:50:00,75.53,75.58,75.46,75.47,41646.0,75.53,75.58,75.46,75.47,41646.0
2025-02-24 09:55:00,75.47,75.5,75.45,75.49,60863.0,75.47,75.5,75.45,75.49,60863.0
2025-02-24 10:00:00,75.49,75.76,75.45,75.72,274549.0,75.49,75.76,75.45,75.72,274549.0
2025-02-24 10:05:00,75.76,76.03,75.63,75.77,351759.0,75.76,76.03,75.63,75.77,351759.0
2025-02-24 10:10:00,75.81,75.93,75.74,75.8,72223.0,75.81,75.93,75.74,75.8,72223.0
2025-02-24 10:15:00,75.78,75.81,75.69,75.71,104924.0,75.78,75.81,75.69,75.71,104924.0
2025-02-24 10:20:00,75.74,75.83,75.69,75.77,17104.0,75.74,75.83,75.69,75.77,17104.0
2025-02-24 10:25:00,75.76,75.77,75.61,75.64,18585.0,75.76,75.77,75.61,75.64,18585.0
2025-02-24 10:30:00,75.65,75.74,75.63,75.71,22451.0,75.65,75.74,75.63,75.71,22451.0
2025-02-24 10:35:00,75.73,75.76,75.69,75.71,87759.0,75.73,75.76,75.69,75.71,87759.0
2025-02-24 10:40:00,75.7,75.75,75.68,75.71,6586.0,75.7,75.75,75.68,75.71,6586.0
2025-02-24 10:45:00,75.69,75.78,75.67,75.76,5420.0,75.69,75.78,75.67,75.76,5420.0
2025-02-24 10:50:00,75.77,75.8,75.67,75.67,8436.0,75.77,75.8,75.67,75.67,8436.0
2025-02-24 10:55:00,75.68,75.71,75.59,75.63,21688.0,75.68,75.71,75.59,75.63,21688.0
2025-02-24 11:00:00,75.64,75.68,75.57,75.64,10089.0,75.64,75.68,75.57,75.64,10089.0
2025-02-24 11:05:00,75.65,75.99,75.64,75.85,45933.0,75.65,75.99,75.64,75.85,45933.0
2025-02-24 11:10:00,75.85,75.93,75.84,75.85,15888.0,75.85,75.93,75.84,75.85,15888.0
2025-02-24 11:15:00,75.84,75.92,75.83,75.88,6759.0,75.84,75.92,75.83,75.88,6759.0
2025-02-24 11:20:00,75.91,75.94,75.83,75.86,5826.0,75.91,75.94,75.83,75.86,5826.0
2025-02-24 11:25:00,75.87,75.93,75.83,75.83,91488.0,75.87,75.93,75.83,75.83,91488.0
2025-02-24 11:30:00,75.84,76.07,75.84,76.01,24243.0,75.84,76.07,75.84,76.01,24243.0
2025-02-24 11:35:00,76.0,76.01,75.91,75.92,3359.0,76.0,76.01,75.91,75.92,3359.0
2025-02-24 11:40:00,75.91,75.96,75.9,75.94,8232.0,75.91,75.96,75.9,75.94,8232.0
2025-02-24 11:45:00,75.94,75.94,75.84,75.86,3713.0,75.94,75.94,75.84,75.86,3713.0
2025-02-24 11:50:00,75.85,75.9,75.8,75.86,5677.0,75.85,75.9,75.8,75.86,5677.0
2025-02-24 11:55:00,75.84,75.93,75.84,75.91,4927.0,75.84,75.93,75.84,75.91,4927.0
2025-02-24 12:00:00,75.9,76.03,75.83,75.99,122906.0,75.9,76.03,75.83,75.99,122906.0
2025-02-24 12:05:00,75.96,76.02,75.93,75.93,38622.0,75.96,76.02,75.93,75.93,38622.0
2025-02-24 12:10:00,75.95,76.0,75.94,75.97,5519.0,75.95,76.0,75.94,75.97,5519.0
2025-02-24 12:15:00,75.97,76.0,75.96,75.98,27300.0,75.97,76.0,75.96,75.98,27300.0
2025-02-24 12:20:00,75.99,76.05,75.97,75.97,4233.0,75.99,76.05,75.97,75.97,4233.0
2025-02-24 12:25:00,75.98,75.99,75.89,75.9,2344.0,75.98,75.99,75.89,75.9,2344.0
2025-02-24 12:30:00,75.88,75.91,75.85,75.89,13952.0,75.88,75.91,75.85,75.89,13952.0
2025-02-24 12:35:00,75.84,75.89,75.83,75.89,33390.0,75.84,75.89,75.83,75.89,33390.0
2025-02-24 12:40:00,75.89,75.93,75.89,75.9,5582.0,75.89,75.93,75.89,75.9,5582.0
2025-02-24 12:45:00,75.91,75.91,75.88,75.88,3982.0,75.91,75.91,75.88,75.88,3982.0
2025-02-24 12:50:00,75.88,75.94,75.88,75.91,4745.0,75.88,75.94,75.88,75.91,4745.0
2025-02-24 12:55:00,75.9,75.9,75.84,75.86,2384.0,75.9,75.9,75.84,75.86,2384.0
2025-02-24 13:00:00,75.84,75.96,75.84,75.93,6196.0,75.84,75.96,75.84,75.93,6196.0
2025-02-24 13:05:00,75.92,76.0,75.92,75.98,3006.0,75.92,76.0,75.92,75.98,3006.0
2025-02-24 13:10:00,75.97,75.99,75.92,75.93,13835.0,75.97,75.99,75.92,75.93,13835.0
2025-02-24 13:15:00,75.92,76.02,75.92,75.98,12698.0,75.92,76.02,75.92,75.98,12698.0
2025-02-24 13:20:00,75.99,76.0,75.95,75.97,19772.0,75.99,76.0,75.95,75.97,19772.0
2025-02-24 13:25:00,75.97,76.0,75.94,75.95,12716.0,75.97,76.0,75.94,75.95,12716.0
2025-02-24 13:30:00,75.95,76.04,75.94,76.03,7218.0,75.95,76.04,75.94,76.03,7218.0
2025-02-24 13:35:00,76.03,76.06,76.01,76.01,9392.0,76.03,76.06,76.01,76.01,9392.0
2025-02-24 13:40:00,76.03,76.03,75.94,75.94,3904.0,76.03,76.03,75.94,75.94,3904.0
2025-02-24 13:45:00,75.94,75.95,75.91,75.91,1958.0,75.94,75.95,75.91,75.91,1958.0
2025-02-24 13:50:00,75.92,75.94,75.9,75.94,2100.0,75.92,75.94,75.9,75.94,2100.0
2025-02-24 13:55:00,75.93,76.0,75.93,75.93,4835.0,75.93,76.0,75.93,75.93,4835.0
2025-02-24 14:00:00,75.92,75.92,75.85,75.89,6447.0,75.92,75.92,75.85,75.89,6447.0
2025-02-24 14:05:00,75.89,75.94,75.86,75.92,7994.0,75.89,75.94,75.86,75.92,7994.0
2025-02-24 14:10:00,75.94,75.94,75.82,75.84,7599.0,75.94,75.94,75.82,75.84,7599.0
2025-02-24 14:15:00,75.82,75.82,75.73,75.73,15367.0,75.82,75.82,75.73,75.73,15367.0
2025-02-24 14:20:00,75.75,75.81,75.75,75.8,8517.0,75.75,75.81,75.75,75.8,8517.0
2025-02-24 14:25:00,75.79,75.91,75.77,75.9,14204.0,75.79,75.91,75.77,75.9,14204.0
2025-02-24 14:30:00,75.9,75.94,75.88,75.94,4896.0,75.9,75.94,75.88,75.94,4896.0
2025-02-24 14:35:00,75.93,75.94,75.91,75.91,16929.0,75.93,75.94,75.91,75.91,16929.0
2025-02-24 14:40:00,75.92,75.93,75.89,75.89,33587.0,75.92,75.93,75.89,75.89,33587.0
2025-02-24 14:45:00,75.88,75.9,75.87,75.89,32443.0,75.88,75.9,75.87,75.89,32443.0
2025-02-24 14:50:00,75.89,75.9,75.87,75.88,18873.0,75.89,75.9,75.87,75.88,18873.0
2025-02-24 14:55:00,75.88,75.88,75.84,75.88,6311.0,75.88,75.88,75.84,75.88,6311.0
2025-02-24 15:00:00,75.86,75.86,75.85,75.86,2496.0,75.86,75.86,75.85,75.86,2496.0
2025-02-24 15:05:00,75.86,75.87,75.8,75.81,5156.0,75.86,75.87,75.8,75.81,5156.0
2025-02-24 15:10:00,75.8,75.8,75.78,75.8,1542.0,75.8,75.8,75.78,75.8,1542.0
2025-02-24 15:15:00,75.8,75.81,75.79,75.8,5215.0,75.8,75.81,75.79,75.8,5215.0
2025-02-24 15:20:00,75.8,75.99,75.79,75.96,23676.0,75.8,75.99,75.79,75.96,23676.0
2025-02-24 15:25:00,75.97,76.04,75.96,75.98,29670.0,75.97,76.04,75.96,75.98,29670.0
2025-02-24 15:30:00,75.98,76.04,75.97,76.02,7783.0,75.98,76.04,75.97,76.02,7783.0
2025-02-24 15:35:00,76.01,76.04,76.01,76.02,4116.0,76.01,76.04,76.01,76.02,4116.0
2025-02-24 15:40:00,76.01,76.07,76.01,76.06,5075.0,76.01,76.07,76.01,76.06,5075.0
2025-02-24 15:45:00,76.07,76.14,76.07,76.11,53811.0,76.07,76.14,76.07,76.11,53811.0
2025-02-24 15:50:00,76.11,76.12,76.03,76.05,73119.0,76.11,76.12,76.03,76.05,73119.0
2025-02-24 15:55:00,76.06,76.06,75.97,75.99,59499.0,76.06,76.06,75.97,75.99,59499.0
2025-02-25 09:30:00,75.6,75.61,75.48,75.51,16693.0,75.6,75.61,75.48,75.51,16693.0
2025-02-25 09:35:00,75.52,75.55,75.46,75.51,27709.0,75.52,75.55,75.46,75.51,27709.0
2025-02-25 09:40:00,75.49,75.55,75.43,75.44,9648.0,75.49,75.55,75.43,75.44,9648.0
2025-02-25 09:45:00,75.43,75.48,75.41,75.44,10257.0,75.43,75.48,75.41,75.44,10257.0
2025-02-25 09:50:00,75.45,75.49,75.34,75.36,17408.0,75.45,75.49,75.34,75.36,17408.0
2025-02-25 09:55:00,75.36,75.37,75.28,75.31,12178.0,75.36,75.37,75.28,75.31,12178.0
2025-02-25 10:00:00,75.31,75.31,74.69,74.71,132388.0,75.31,75.31,74.69,74.71,132388.0
2025-02-25 10:05:00,74.7,74.71,74.56,74.56,47752.0,74.7,74.71,74.56,74.56,47752.0
2025-02-25 10:10:00,74.56,74.74,74.49,74.69,72607.0,74.56,74.74,74.49,74.69,72607.0
2025-02-25 10:15:00,74.65,74.67,74.37,74.38,20478.0,74.65,74.67,74.37,74.38,20478.0
2025-02-25 10:20:00,74.39,74.39,74.23,74.28,62645.0,74.39,74.39,74.23,74.28,62645.0
2025-02-25 10:25:00,74.28,74.41,74.27,74.29,49656.0,74.28,74.41,74.27,74.29,49656.0
2025-02-25 10:30:00,74.27,74.28,74.12,74.14,35831.0,74.27,74.28,74.12,74.14,35831.0
2025-02-25 10:35:00,74.15,74.3,74.04,74.23,26804.0,74.15,74.3,74.04,74.23,26804.0
2025-02-25 10:40:00,74.23,74.27,74.12,74.23,19886.0,74.23,74.27,74.12,74.23,19886.0
2025-02-25 10:45:00,74.2,74.26,74.13,74.22,25278.0,74.2,74.26,74.13,74.22,25278.0
2025-02-25 10:50:00,74.19,74.26,74.18,74.21,15299.0,74.19,74.26,74.18,74.21,15299.0
2025-02-25 10:55:00,74.23,74.25,73.95,73.96,27309.0,74.23,74.25,73.95,73.96,27309.0
2025-02-25 11:00:00,73.96,74.08,73.94,73.99,15924.0,73.96,74.08,73.94,73.99,15924.0
2025-02-25 11:05:00,74.02,74.04,73.94,73.97,13885.0,74.02,74.04,73.94,73.97,13885.0
2025-02-25 11:10:00,73.99,74.02,73.89,73.98,30836.0,73.99,74.02,73.89,73.98,30836.0
2025-02-25 11:15:00,74.0,74.1,73.99,73.99,9243.0,74.0,74.1,73.99,73.99,9243.0
2025-02-25 11:20:00,74.01,74.01,73.94,73.95,8532.0,74.01,74.01,73.94,73.95,8532.0
2025-02-25 11:25:00,73.95,73.99,73.81,73.83,22292.0,73.95,73.99,73.81,73.83,22292.0
2025-02-25 11:30:00,73.81,73.91,73.74,73.83,34644.0,73.81,73.91,73.74,73.83,34644.0
2025-02-25 11:35:00,73.86,74.03,73.86,74.0,10843.0,73.86,74.03,73.86,74.0,10843.0
2025-02-25 11:40:00,73.97,73.98,73.91,73.94,9024.0,73.97,73.98,73.91,73.94,9024.0
2025-02-25 11:45:00,73.94,74.09,73.92,74.0,13830.0,73.94,74.09,73.92,74.0,13830.0
2025-02-25 11:50:00,73.99,74.02,73.93,73.95,8192.0,73.99,74.02,73.93,73.95,8192.0
2025-02-25 11:55:00,73.96,74.03,73.95,73.96,73455.0,73.96,74.03,73.95,73.96,73455.0
2025-02-25 12:00:00,73.96,73.98,73.91,73.94,28213.0,73.96,73.98,73.91,73.94,28213.0
2025-02-25 12:05:00,73.93,73.97,73.9,73.93,13867.0,73.93,73.97,73.9,73.93,13867.0
2025-02-25 12:10:00,73.92,73.92,73.87,73.88,19998.0,73.92,73.92,73.87,73.88,19998.0
2025-02-25 12:15:00,73.89,73.92,73.85,73.85,8891.0,73.89,73.92,73.85,73.85,8891.0
2025-02-25 12:20:00,73.84,73.86,73.74,73.8,12150.0,73.84,73.86,73.74,73.8,12150.0
2025-02-25 12:25:00,73.82,73.84,73.8,73.82,11818.0,73.82,73.84,73.8,73.82,11818.0
2025-02-25 12:30:00,73.84,74.0,73.84,73.94,15485.0,73.84,74.0,73.84,73.94,15485.0
2025-02-25 12:35:00,73.91,73.96,73.85,73.95,9533.0,73.91,73.96,73.85,73.95,9533.0
2025-02-25 12:40:00,73.95,73.99,73.86,73.88,14655.0,73.95,73.99,73.86,73.88,14655.0
2025-02-25 12:45:00,73.9,73.91,73.84,73.84,16785.0,73.9,73.91,73.84,73.84,16785.0
2025-02-25 12:50:00,73.84,73.9,73.81,73.89,4496.0,73.84,73.9,73.81,73.89,4496.0
2025-02-25 12:55:00,73.9,73.91,73.87,73.89,5731.0,73.9,73.91,73.87,73.89,5731.0
2025-02-25 13:00:00,73.9,73.96,73.81,73.82,5571.0,73.9,73.96,73.81,73.82,5571.0
2025-02-25 13:05:00,73.81,73.88,73.81,73.84,5821.0,73.81,73.88,73.81,73.84,5821.0
2025-02-25 13:10:00,73.83,74.01,73.83,74.01,5002.0,73.83,74.01,73.83,74.01,5002.0
2025-02-25 13:15:00,74.01,74.03,73.93,73.93,13065.0,74.01,74.03,73.93,73.93,13065.0
2025-02-25 13:20:00,73.89,73.91,73.87,73.91,7312.0,73.89,73.91,73.87,73.91,7312.0
2025-02-25 13:25:00,73.91,73.93,73.87,73.88,36192.0,73.91,73.93,73.87,73.88,36192.0
2025-02-25 13:30:00,73.89,73.95,73.85,73.89,72188.0,73.89,73.95,73.85,73.89,72188.0
2025-02-25 13:35:00,73.89,73.93,73.87,73.9,40867.0,73.89,73.93,73.87,73.9,40867.0
2025-02-25 13:40:00,73.91,73.94,73.86,73.93,9481.0,73.91,73.94,73.86,73.93,9481.0
2025-02-25 13:45:00,73.93,73.99,73.92,73.93,15369.0,73.93,73.99,73.92,73.93,15369.0
2025-02-25 13:50:00,73.96,73.99,73.92,73.98,14626.0,73.96,73.99,73.92,73.98,14626.0
2025-02-25 13:55:00,73.97,74.0,73.96,73.97,9547.0,73.97,74.0,73.96,73.97,9547.0
2025-02-25 14:00:00,73.97,73.98,73.89,73.89,17714.0,73.97,73.98,73.89,73.89,17714.0
2025-02-25 14:05:00,73.89,73.94,73.88,73.91,11045.0,73.89,73.94,73.88,73.91,11045.0
2025-02-25 14:10:00,73.92,73.92,73.82,73.88,40272.0,73.92,73.92,73.82,73.88,40272.0
2025-02-25 14:15:00,73.88,73.94,73.86,73.94,29762.0,73.88,73.94,73.86,73.94,29762.0
2025-02-25 14:20:00,73.91,74.03,73.9,74.02,12397.0,73.91,74.03,73.9,74.02,12397.0
2025-02-25 14:25:00,74.03,74.04,73.96,74.01,13166.0,74.03,74.04,73.96,74.01,13166.0
2025-02-25 14:30:00,74.02,74.03,73.98,74.03,8539.0,74.02,74.03,73.98,74.03,8539.0
2025-02-25 14:35:00,74.04,74.06,74.02,74.06,6974.0,74.04,74.06,74.02,74.06,6974.0
2025-02-25 14:40:00,74.06,74.08,74.05,74.06,10940.0,74.06,74.08,74.05,74.06,10940.0
2025-02-25 14:45:00,74.07,74.16,74.07,74.14,10321.0,74.07,74.16,74.07,74.14,10321.0
2025-02-25 14:50:00,74.13,74.15,74.11,74.14,5454.0,74.13,74.15,74.11,74.14,5454.0
2025-02-25 14:55:00,74.13,74.14,74.09,74.09,6904.0,74.13,74.14,74.09,74.09,6904.0
2025-02-25 15:00:00,74.11,74.12,74.06,74.09,4834.0,74.11,74.12,74.06,74.09,4834.0
2025-02-25 15:05:00,74.09,74.14,74.08,74.14,8402.0,74.09,74.14,74.08,74.14,8402.0
2025-02-25 15:10:00,74.13,74.16,74.12,74.16,7387.0,74.13,74.16,74.12,74.16,7387.0
2025-02-25 15:15:00,74.15,74.21,74.13,74.2,11721.0,74.15,74.21,74.13,74.2,11721.0
2025-02-25 15:20:00,74.22,74.23,74.21,74.23,20350.0,74.22,74.23,74.21,74.23,20350.0
2025-02-25 15:25:00,74.23,74.23,74.21,74.22,5813.0,74.23,74.23,74.21,74.22,5813.0
2025-02-25 15:30:00,74.21,74.21,74.16,74.17,6361.0,74.21,74.21,74.16,74.17,6361.0
2025-02-25 15:35:00,74.17,74.18,74.1,74.11,25150.0,74.17,74.18,74.1,74.11,25150.0
2025-02-25 15:40:00,74.11,74.14,74.09,74.14,7346.0,74.11,74.14,74.09,74.14,7346.0
2025-02-25 15:45:00,74.13,74.17,74.12,74.17,11538.0,74.13,74.17,74.12,74.17,11538.0
2025-02-25 15:50:00,74.17,74.17,74.15,74.17,44790.0,74.17,74.17,74.15,74.17,44790.0
2025-02-25 15:55:00,74.17,74.17,74.13,74.16,57725.0,74.17,74.17,74.13,74.16,57725.0
2025-02-26 09:30:00,73.91,73.96,73.84,73.96,18698.0,73.91,73.96,73.84,73.96,18698.0
2025-02-26 09:35:00,73.92,73.93,73.87,73.9,15935.0,73.92,73.93,73.87,73.9,15935.0
2025-02-26 09:40:00,73.9,73.92,73.85,73.88,10566.0,73.9,73.92,73.85,73.88,10566.0
2025-02-26 09:45:00,73.89,74.08,73.89,73.96,9180.0,73.89,74.08,73.89,73.96,9180.0
2025-02-26 09:50:00,74.01,74.08,74.01,74.05,6182.0,74.01,74.08,74.01,74.05,6182.0
2025-02-26 09:55:00,74.05,74.05,73.99,74.01,23520.0,74.05,74.05,73.99,74.01,23520.0
2025-02-26 10:00:00,74.03,74.22,74.02,74.17,23526.0,74.03,74.22,74.02,74.17,23526.0
2025-02-26 10:05:00,74.22,74.22,74.07,74.14,32009.0,74.22,74.22,74.07,74.14,32009.0
2025-02-26 10:10:00,74.15,74.18,74.04,74.04,11797.0,74.15,74.18,74.04,74.04,11797.0
2025-02-26 10:15:00,74.06,74.17,74.06,74.12,9900.0,74.06,74.17,74.06,74.12,9900.0
2025-02-26 10:20:00,74.1,74.13,74.03,74.03,2947.0,74.1,74.13,74.03,74.03,2947.0
2025-02-26 10:25:00,74.02,74.08,74.0,74.07,10895.0,74.02,74.08,74.0,74.07,10895.0
2025-02-26 10:30:00,74.06,74.18,73.97,74.02,21872.0,74.06,74.18,73.97,74.02,21872.0
2025-02-26 10:35:00,74.03,74.14,74.03,74.03,12485.0,74.03,74.14,74.03,74.03,12485.0
2025-02-26 10:40:00,74.03,74.13,73.96,73.96,16962.0,74.03,74.13,73.96,73.96,16962.0
2025-02-26 10:45:00,73.96,73.96,73.57,73.58,62288.0,73.96,73.96,73.57,73.58,62288.0
2025-02-26 10:50:00,73.58,73.95,73.57,73.81,84135.0,73.58,73.95,73.57,73.81,84135.0
2025-02-26 10:55:00,73.8,73.89,73.77,73.78,15557.0,73.8,73.89,73.77,73.78,15557.0
2025-02-26 11:00:00,73.78,74.13,73.77,74.09,29906.0,73.78,74.13,73.77,74.09,29906.0
2025-02-26 11:05:00,74.11,74.27,74.11,74.14,13836.0,74.11,74.27,74.11,74.14,13836.0
2025-02-26 11:10:00,74.15,74.21,74.07,74.12,9047.0,74.15,74.21,74.07,74.12,9047.0
2025-02-26 11:15:00,74.08,74.12,73.99,74.02,19790.0,74.08,74.12,73.99,74.02,19790.0
2025-02-26 11:20:00,74.0,74.05,73.99,74.04,3207.0,74.0,74.05,73.99,74.04,3207.0
2025-02-26 11:25:00,74.06,74.11,73.9,73.93,11520.0,74.06,74.11,73.9,73.93,11520.0
2025-02-26 11:30:00,73.96,74.01,73.93,74.0,4393.0,73.96,74.01,73.93,74.0,4393.0
2025-02-26 11:35:00,73.97,74.19,73.95,74.15,7985.0,73.97,74.19,73.95,74.15,7985.0
2025-02-26 11:40:00,74.17,74.17,74.03,74.03,3901.0,74.17,74.17,74.03,74.03,3901.0
2025-02-26 11:45:00,74.04,74.04,73.79,73.79,10844.0,74.04,74.04,73.79,73.79,10844.0
2025-02-26 11:50:00,73.78,73.9,73.77,73.9,6055.0,73.78,73.9,73.77,73.9,6055.0
2025-02-26 11:55:00,73.88,73.9,73.81,73.82,3123.0,73.88,73.9,73.81,73.82,3123.0
2025-02-26 12:00:00,73.81,73.91,73.8,73.91,6533.0,73.81,73.91,73.8,73.91,6533.0
2025-02-26 12:05:00,73.92,74.0,73.91,73.94,5433.0,73.92,74.0,73.91,73.94,5433.0
2025-02-26 12:10:00,73.93,73.93,73.86,73.87,3853.0,73.93,73.93,73.86,73.87,3853.0
2025-02-26 12:15:00,73.88,73.94,73.88,73.91,5448.0,73.88,73.94,73.88,73.91,5448.0
2025-02-26 12:20:00,73.93,73.95,73.78,73.81,6374.0,73.93,73.95,73.78,73.81,6374.0
2025-02-26 12:25:00,73.81,73.82,73.6,73.61,46428.0,73.81,73.82,73.6,73.61,46428.0
2025-02-26 12:30:00,73.6,73.66,73.41,73.46,105516.0,73.6,73.66,73.41,73.46,105516.0
2025-02-26 12:35:00,73.46,73.59,73.46,73.57,9461.0,73.46,73.59,73.46,73.57,9461.0
2025-02-26 12:40:00,73.56,73.91,73.56,73.81,78795.0,73.56,73.91,73.56,73.81,78795.0
2025-02-26 12:45:00,73.81,73.91,73.77,73.83,31885.0,73.81,73.91,73.77,73.83,31885.0
2025-02-26 12:50:00,73.82,73.86,73.8,73.84,3011.0,73.82,73.86,73.8,73.84,3011.0
2025-02-26 12:55:00,73.84,73.94,73.82,73.85,24467.0,73.84,73.94,73.82,73.85,24467.0
2025-02-26 13:00:00,73.82,73.85,73.76,73.77,4846.0,73.82,73.85,73.76,73.77,4846.0
2025-02-26 13:05:00,73.75,73.75,73.68,73.75,7255.0,73.75,73.75,73.68,73.75,7255.0
2025-02-26 13:10:00,73.74,73.75,73.59,73.62,13246.0,73.74,73.75,73.59,73.62,13246.0
2025-02-26 13:15:00,73.66,73.67,73.62,73.62,1601.0,73.66,73.67,73.62,73.62,1601.0
2025-02-26 13:20:00,73.63,73.63,73.59,73.61,3863.0,73.63,73.63,73.59,73.61,3863.0
2025-02-26 13:25:00,73.59,73.59,73.52,73.55,6393.0,73.59,73.59,73.52,73.55,6393.0
2025-02-26 13:30:00,73.59,73.61,73.56,73.56,2321.0,73.59,73.61,73.56,73.56,2321.0
2025-02-26 13:35:00,73.55,73.65,73.55,73.63,10731.0,73.55,73.65,73.55,73.63,10731.0
2025-02-26 13:40:00,73.66,73.68,73.58,73.58,9396.0,73.66,73.68,73.58,73.58,9396.0
2025-02-26 13:45:00,73.59,73.66,73.59,73.62,6528.0,73.59,73.66,73.59,73.62,6528.0
2025-02-26 13:50:00,73.59,73.61,73.53,73.54,3825.0,73.59,73.61,73.53,73.54,3825.0
2025-02-26 13:55:00,73.54,73.56,73.52,73.52,3431.0,73.54,73.56,73.52,73.52,3431.0
2025-02-26 14:00:00,73.53,73.57,73.52,73.56,5766.0,73.53,73.57,73.52,73.56,5766.0
2025-02-26 14:05:00,73.53,73.55,73.5,73.55,12802.0,73.53,73.55,73.5,73.55,12802.0
2025-02-26 14:10:00,73.53,73.98,73.49,73.61,579202.0,73.53,73.98,73.49,73.61,579202.0
2025-02-26 14:15:00,73.6,73.82,73.6,73.8,67728.0,73.6,73.82,73.6,73.8,67728.0
2025-02-26 14:20:00,73.8,73.87,73.72,73.75,60030.0,73.8,73.87,73.72,73.75,60030.0
2025-02-26 14:25:00,73.74,73.79,73.64,73.65,122672.0,73.74,73.79,73.64,73.65,122672.0
2025-02-26 14:30:00,73.66,73.86,73.66,73.86,17103.0,73.66,73.86,73.66,73.86,17103.0
2025-02-26 14:35:00,73.88,73.92,73.87,73.89,4648.0,73.88,73.92,73.87,73.89,4648.0
2025-02-26 14:40:00,73.89,73.9,73.83,73.85,15312.0,73.89,73.9,73.83,73.85,15312.0
2025-02-26 14:45:00,73.84,73.88,73.83,73.83,4304.0,73.84,73.88,73.83,73.83,4304.0
2025-02-26 14:50:00,73.84,73.86,73.83,73.85,22027.0,73.84,73.86,73.83,73.85,22027.0
2025-02-26 14:55:00,73.86,73.93,73.86,73.92,19490.0,73.86,73.93,73.86,73.92,19490.0
2025-02-26 15:00:00,73.92,73.96,73.91,73.92,9281.0,73.92,73.96,73.91,73.92,9281.0
2025-02-26 15:05:00,73.93,73.98,73.93,73.97,12822.0,73.93,73.98,73.93,73.97,12822.0
2025-02-26 15:10:00,73.98,73.99,73.93,73.93,6150.0,73.98,73.99,73.93,73.93,6150.0
2025-02-26 15:15:00,73.92,73.93,73.82,73.83,10964.0,73.92,73.93,73.82,73.83,10964.0
2025-02-26 15:20:00,73.81,73.81,73.79,73.8,5139.0,73.81,73.81,73.79,73.8,5139.0
2025-02-26 15:25:00,73.78,73.81,73.76,73.77,26430.0,73.78,73.81,73.76,73.77,26430.0
2025-02-26 15:30:00,73.77,73.82,73.77,73.79,12319.0,73.77,73.82,73.77,73.79,12319.0
2025-02-26 15:35:00,73.8,73.84,73.8,73.84,8136.0,73.8,73.84,73.8,73.84,8136.0
2025-02-26 15:40:00,73.85,73.91,73.85,73.9,9035.0,73.85,73.91,73.85,73.9,9035.0
2025-02-26 15:45:00,73.91,73.92,73.87,73.87,28569.0,73.91,73.92,73.87,73.87,28569.0
2025-02-26 15:50:00,73.87,73.9,73.83,73.84,22799.0,73.87,73.9,73.83,73.84,22799.0
2025-02-26 15:55:00,73.84,73.86,73.8,73.84,91187.0,73.84,73.86,73.8,73.84,91187.0
2025-02-27 09:30:00,75.02,75.09,74.92,75.05,39509.0,75.02,75.09,74.92,75.05,39509.0
2025-02-27 09:35:00,75.05,75.05,74.91,74.95,21786.0,75.05,75.05,74.91,74.95,21786.0
2025-02-27 09:40:00,74.96,75.03,74.89,74.95,11003.0,74.96,75.03,74.89,74.95,11003.0
2025-02-27 09:45:00,74.94,74.99,74.88,74.89,17453.0,74.94,74.99,74.88,74.89,17453.0
2025-02-27 09:50:00,74.9,74.91,74.8,74.81,17828.0,74.9,74.91,74.8,74.81,17828.0
2025-02-27 09:55:00,74.85,74.85,74.75,74.77,19804.0,74.85,74.85,74.75,74.77,19804.0
2025-02-27 10:00:00,74.75,74.9,74.69,74.9,71033.0,74.75,74.9,74.69,74.9,71033.0
2025-02-27 10:05:00,74.9,74.94,74.77,74.78,32628.0,74.9,74.94,74.77,74.78,32628.0
2025-02-27 10:10:00,74.78,74.99,74.76,74.99,10354.0,74.78,74.99,74.76,74.99,10354.0
2025-02-27 10:15:00,74.99,75.09,74.97,75.06,16754.0,74.99,75.09,74.97,75.06,16754.0
2025-02-27 10:20:00,75.07,75.38,75.06,75.34,33076.0,75.07,75.38,75.06,75.34,33076.0
2025-02-27 10:25:00,75.33,75.38,75.27,75.37,16731.0,75.33,75.38,75.27,75.37,16731.0
2025-02-27 10:30:00,75.36,75.36,75.23,75.24,13915.0,75.36,75.36,75.23,75.24,13915.0
2025-02-27 10:35:00,75.25,75.33,75.22,75.28,55071.0,75.25,75.33,75.22,75.28,55071.0
2025-02-27 10:40:00,75.27,75.27,75.14,75.24,20132.0,75.27,75.27,75.14,75.24,20132.0
2025-02-27 10:45:00,75.23,75.26,75.18,75.19,15180.0,75.23,75.26,75.18,75.19,15180.0
2025-02-27 10:50:00,75.21,75.24,75.17,75.19,7430.0,75.21,75.24,75.17,75.19,7430.0
2025-02-27 10:55:00,75.21,75.29,75.21,75.22,7059.0,75.21,75.29,75.21,75.22,7059.0
2025-02-27 11:00:00,75.23,75.29,75.17,75.2,14882.0,75.23,75.29,75.17,75.2,14882.0
2025-02-27 11:05:00,75.22,75.27,75.2,75.26,6656.0,75.22,75.27,75.2,75.26,6656.0
2025-02-27 11:10:00,75.27,75.28,75.19,75.19,5413.0,75.27,75.28,75.19,75.19,5413.0
2025-02-27 11:15:00,75.17,75.29,75.17,75.28,9539.0,75.17,75.29,75.17,75.28,9539.0
2025-02-27 11:20:00,75.29,75.29,75.17,75.17,10830.0,75.29,75.29,75.17,75.17,10830.0
2025-02-27 11:25:00,75.17,75.22,75.06,75.08,21826.0,75.17,75.22,75.06,75.08,21826.0
2025-02-27 11:30:00,75.09,75.12,75.03,75.12,14015.0,75.09,75.12,75.03,75.12,14015.0
2025-02-27 11:35:00,75.11,75.11,75.0,75.0,22319.0,75.11,75.11,75.0,75.0,22319.0
2025-02-27 11:40:00,75.0,75.07,75.0,75.06,16180.0,75.0,75.07,75.0,75.06,16180.0
2025-02-27 11:45:00,75.08,75.24,75.07,75.19,7907.0,75.08,75.24,75.07,75.19,7907.0
2025-02-27 11:50:00,75.19,75.22,75.16,75.19,6337.0,75.19,75.22,75.16,75.19,6337.0
2025-02-27 11:55:00,75.19,75.23,75.17,75.18,5261.0,75.19,75.23,75.17,75.18,5261.0
2025-02-27 12:00:00,75.17,75.32,75.16,75.3,9114.0,75.17,75.32,75.16,75.3,9114.0
2025-02-27 12:05:00,75.29,75.35,75.28,75.29,4865.0,75.29,75.35,75.28,75.29,4865.0
2025-02-27 12:10:00,75.29,75.37,75.28,75.37,8169.0,75.29,75.37,75.28,75.37,8169.0
2025-02-27 12:15:00,75.36,75.37,75.3,75.33,3381.0,75.36,75.37,75.3,75.33,3381.0
2025-02-27 12:20:00,75.34,75.36,75.34,75.35,3384.0,75.34,75.36,75.34,75.35,3384.0
2025-02-27 12:25:00,75.37,75.4,75.31,75.32,7144.0,75.37,75.4,75.31,75.32,7144.0
2025-02-27 12:30:00,75.32,75.39,75.3,75.31,9675.0,75.32,75.39,75.3,75.31,9675.0
2025-02-27 12:35:00,75.31,75.33,75.27,75.28,4918.0,75.31,75.33,75.27,75.28,4918.0
2025-02-27 12:40:00,75.29,75.79,75.28,75.5,435347.0,75.29,75.79,75.28,75.5,435347.0
2025-02-27 12:45:00,75.5,75.51,75.18,75.2,113661.0,75.5,75.51,75.18,75.2,113661.0
2025-02-27 12:50:00,75.22,75.33,75.19,75.26,48186.0,75.22,75.33,75.19,75.26,48186.0
2025-02-27 12:55:00,75.26,75.32,75.2,75.32,26903.0,75.26,75.32,75.2,75.32,26903.0
2025-02-27 13:00:00,75.32,75.39,75.27,75.27,77409.0,75.32,75.39,75.27,75.27,77409.0
2025-02-27 13:05:00,75.26,75.29,75.23,75.23,7185.0,75.26,75.29,75.23,75.23,7185.0
2025-02-27 13:10:00,75.26,75.34,75.25,75.34,2180.0,75.26,75.34,75.25,75.34,2180.0
2025-02-27 13:15:00,75.33,75.37,75.32,75.34,3076.0,75.33,75.37,75.32,75.34,3076.0
2025-02-27 13:20:00,75.34,75.47,75.34,75.43,4082.0,75.34,75.47,75.34,75.43,4082.0
2025-02-27 13:25:00,75.43,75.45,75.38,75.41,5086.0,75.43,75.45,75.38,75.41,5086.0
2025-02-27 13:30:00,75.41,75.43,75.4,75.42,2840.0,75.41,75.43,75.4,75.42,2840.0
2025-02-27 13:35:00,75.42,75.59,75.42,75.59,13586.0,75.42,75.59,75.42,75.59,13586.0
2025-02-27 13:40:00,75.59,75.63,75.55,75.61,4167.0,75.59,75.63,75.55,75.61,4167.0
2025-02-27 13:45:00,75.61,75.64,75.51,75.57,11052.0,75.61,75.64,75.51,75.57,11052.0
2025-02-27 13:50:00,75.55,75.66,75.55,75.57,21244.0,75.55,75.66,75.55,75.57,21244.0
2025-02-27 13:55:00,75.56,75.62,75.52,75.53,4091.0,75.56,75.62,75.52,75.53,4091.0
2025-02-27 14:00:00,75.54,75.59,75.52,75.58,5378.0,75.54,75.59,75.52,75.58,5378.0
2025-02-27 14:05:00,75.59,75.6,75.45,75.45,6678.0,75.59,75.6,75.45,75.45,6678.0
2025-02-27 14:10:00,75.46,75.57,75.45,75.51,6274.0,75.46,75.57,75.45,75.51,6274.0
2025-02-27 14:15:00,75.51,75.53,75.44,75.53,7250.0,75.51,75.53,75.44,75.53,7250.0
2025-02-27 14:20:00,75.54,75.61,75.54,75.56,15775.0,75.54,75.61,75.54,75.56,15775.0
2025-02-27 14:25:00,75.59,75.64,75.5,75.55,13067.0,75.59,75.64,75.5,75.55,13067.0
2025-02-27 14:30:00,75.53,75.62,75.51,75.52,10887.0,75.53,75.62,75.51,75.52,10887.0
2025-02-27 14:35:00,75.53,75.57,75.52,75.56,1261.0,75.53,75.57,75.52,75.56,1261.0
2025-02-27 14:40:00,75.52,75.52,75.47,75.51,81399.0,75.52,75.52,75.47,75.51,81399.0
2025-02-27 14:45:00,75.52,75.53,75.49,75.5,2557.0,75.52,75.53,75.49,75.5,2557.0
2025-02-27 14:50:00,75.5,75.52,75.5,75.51,7343.0,75.5,75.52,75.5,75.51,7343.0
2025-02-27 14:55:00,75.51,75.52,75.5,75.51,4700.0,75.51,75.52,75.5,75.51,4700.0
2025-02-27 15:00:00,75.49,75.49,75.4,75.4,6181.0,75.49,75.49,75.4,75.4,6181.0
2025-02-27 15:05:00,75.42,75.45,75.37,75.38,6996.0,75.42,75.45,75.37,75.38,6996.0
2025-02-27 15:10:00,75.37,75.39,75.33,75.36,4795.0,75.37,75.39,75.33,75.36,4795.0
2025-02-27 15:15:00,75.36,75.39,75.36,75.38,7793.0,75.36,75.39,75.36,75.38,7793.0
2025-02-27 15:20:00,75.37,75.42,75.35,75.36,28414.0,75.37,75.42,75.35,75.36,28414.0
2025-02-27 15:25:00,75.36,75.38,75.33,75.33,22597.0,75.36,75.38,75.33,75.33,22597.0
2025-02-27 15:30:00,75.34,75.4,75.34,75.39,4648.0,75.34,75.4,75.34,75.39,4648.0
2025-02-27 15:35:00,75.39,75.41,75.39,75.39,8671.0,75.39,75.41,75.39,75.39,8671.0
2025-02-27 15:40:00,75.4,75.41,75.37,75.39,18470.0,75.4,75.41,75.37,75.39,18470.0
2025-02-27 15:45:00,75.39,75.4,75.34,75.35,12035.0,75.39,75.4,75.34,75.35,12035.0
2025-02-27 15:50:00,75.35,75.36,75.31,75.33,24231.0,75.35,75.36,75.31,75.33,24231.0
2025-02-27 15:55:00,75.33,75.33,75.29,75.31,74331.0,75.33,75.33,75.29,75.31,74331.0
2025-02-28 09:30:00,74.58,74.6,74.42,74.52,34521.0,74.58,74.6,74.42,74.52,34521.0
2025-02-28 09:35:00,74.51,74.68,74.49,74.67,36019.0,74.51,74.68,74.49,74.67,36019.0
2025-02-28 09:40:00,74.67,74.72,74.63,74.66,17955.0,74.67,74.72,74.63,74.66,17955.0
2025-02-28 09:45:00,74.65,74.65,74.49,74.61,27018.0,74.65,74.65,74.49,74.61,27018.0
2025-02-28 09:50:00,74.59,74.61,74.53,74.55,11325.0,74.59,74.61,74.53,74.55,11325.0
2025-02-28 09:55:00,74.52,74.53,74.33,74.33,15250.0,74.52,74.53,74.33,74.33,15250.0
2025-02-28 10:00:00,74.37,74.4,74.25,74.35,34885.0,74.37,74.4,74.25,74.35,34885.0
2025-02-28 10:05:00,74.34,74.54,74.33,74.52,16966.0,74.34,74.54,74.33,74.52,16966.0
2025-02-28 10:10:00,74.5,74.55,74.48,74.53,17123.0,74.5,74.55,74.48,74.53,17123.0
2025-02-28 10:15:00,74.52,74.55,74.44,74.51,59452.0,74.52,74.55,74.44,74.51,59452.0
2025-02-28 10:20:00,74.51,74.67,74.51,74.65,15811.0,74.51,74.67,74.51,74.65,15811.0
2025-02-28 10:25:00,74.66,74.75,74.64,74.72,12117.0,74.66,74.75,74.64,74.72,12117.0
2025-02-28 10:30:00,74.7,74.9,74.7,74.88,16285.0,74.7,74.9,74.7,74.88,16285.0
2025-02-28 10:35:00,74.87,74.88,74.75,74.8,15941.0,74.87,74.88,74.75,74.8,15941.0
2025-02-28 10:40:00,74.81,74.85,74.77,74.79,7483.0,74.81,74.85,74.77,74.79,7483.0
2025-02-28 10:45:00,74.8,74.92,74.8,74.9,21968.0,74.8,74.92,74.8,74.9,21968.0
2025-02-28 10:50:00,74.89,75.07,74.89,75.03,20914.0,74.89,75.07,74.89,75.03,20914.0
2025-02-28 10:55:00,75.01,75.04,74.91,75.02,9586.0,75.01,75.04,74.91,75.02,9586.0
2025-02-28 11:00:00,75.0,75.09,75.0,75.05,14136.0,75.0,75.09,75.0,75.05,14136.0
2025-02-28 11:05:00,75.03,75.08,74.93,74.99,7681.0,75.03,75.08,74.93,74.99,7681.0
2025-02-28 11:10:00,74.99,75.04,74.9,74.92,19331.0,74.99,75.04,74.9,74.92,19331.0
2025-02-28 11:15:00,74.92,74.93,74.8,74.81,7399.0,74.92,74.93,74.8,74.81,7399.0
2025-02-28 11:20:00,74.81,74.82,74.73,74.74,9299.0,74.81,74.82,74.73,74.74,9299.0
2025-02-28 11:25:00,74.7,74.82,74.7,74.73,11625.0,74.7,74.82,74.7,74.73,11625.0
2025-02-28 11:30:00,74.73,74.76,74.67,74.74,11342.0,74.73,74.76,74.67,74.74,11342.0
2025-02-28 11:35:00,74.73,74.81,74.73,74.75,6265.0,74.73,74.81,74.73,74.75,6265.0
2025-02-28 11:40:00,74.75,74.86,74.75,74.85,18893.0,74.75,74.86,74.75,74.85,18893.0
2025-02-28 11:45:00,74.85,75.03,74.83,75.03,21907.0,74.85,75.03,74.83,75.03,21907.0
2025-02-28 11:50:00,75.0,75.04,74.89,74.9,4847.0,75.0,75.04,74.89,74.9,4847.0
2025-02-28 11:55:00,74.89,74.92,74.86,74.9,8060.0,74.89,74.92,74.86,74.9,8060.0
2025-02-28 12:00:00,74.91,74.97,74.85,74.86,16681.0,74.91,74.97,74.85,74.86,16681.0
2025-02-28 12:05:00,74.84,74.9,74.84,74.89,6531.0,74.84,74.9,74.84,74.89,6531.0
2025-02-28 12:10:00,74.88,74.89,74.83,74.88,13274.0,74.88,74.89,74.83,74.88,13274.0
2025-02-28 12:15:00,74.89,74.93,74.86,74.93,5012.0,74.89,74.93,74.86,74.93,5012.0
2025-02-28 12:20:00,74.93,75.12,74.93,75.07,23448.0,74.93,75.12,74.93,75.07,23448.0
2025-02-28 12:25:00,75.07,75.11,75.0,75.08,20078.0,75.07,75.11,75.0,75.08,20078.0
2025-02-28 12:30:00,75.06,75.18,75.06,75.1,43774.0,75.06,75.18,75.06,75.1,43774.0
2025-02-28 12:35:00,75.11,75.18,75.07,75.17,9310.0,75.11,75.18,75.07,75.17,9310.0
2025-02-28 12:40:00,75.16,75.16,75.1,75.15,11810.0,75.16,75.16,75.1,75.15,11810.0
2025-02-28 12:45:00,75.15,75.15,75.06,75.09,13548.0,75.15,75.15,75.06,75.09,13548.0
2025-02-28 12:50:00,75.09,75.12,75.07,75.1,8119.0,75.09,75.12,75.07,75.1,8119.0
2025-02-28 12:55:00,75.08,75.08,75.01,75.08,8024.0,75.08,75.08,75.01,75.08,8024.0
2025-02-28 13:00:00,75.07,75.11,75.0,75.1,30885.0,75.07,75.11,75.0,75.1,30885.0
2025-02-28 13:05:00,75.11,75.11,74.98,74.98,6676.0,75.11,75.11,74.98,74.98,6676.0
2025-02-28 13:10:00,74.99,75.0,74.79,74.87,13458.0,74.99,75.0,74.79,74.87,13458.0
2025-02-28 13:15:00,74.86,75.11,74.82,75.06,131067.0,74.86,75.11,74.82,75.06,131067.0
2025-02-28 13:20:00,75.04,75.2,75.01,75.19,39470.0,75.04,75.2,75.01,75.19,39470.0
2025-02-28 13:25:00,75.2,75.32,75.14,75.31,42735.0,75.2,75.32,75.14,75.31,42735.0
2025-02-28 13:30:00,75.3,75.41,75.25,75.4,77258.0,75.3,75.41,75.25,75.4,77258.0
2025-02-28 13:35:00,75.42,75.47,75.33,75.42,61205.0,75.42,75.47,75.33,75.42,61205.0
2025-02-28 13:40:00,75.42,75.47,75.39,75.44,16254.0,75.42,75.47,75.39,75.44,16254.0
2025-02-28 13:45:00,75.42,75.44,75.39,75.44,10405.0,75.42,75.44,75.39,75.44,10405.0
2025-02-28 13:50:00,75.44,75.45,75.35,75.38,44946.0,75.44,75.45,75.35,75.38,44946.0
2025-02-28 13:55:00,75.35,75.36,75.21,75.21,28395.0,75.35,75.36,75.21,75.21,28395.0
2025-02-28 14:00:00,75.21,75.27,75.04,75.07,19955.0,75.21,75.27,75.04,75.07,19955.0
2025-02-28 14:05:00,75.05,75.18,75.05,75.07,19412.0,75.05,75.18,75.05,75.07,19412.0
2025-02-28 14:10:00,75.09,75.12,74.92,74.92,31019.0,75.09,75.12,74.92,74.92,31019.0
2025-02-28 14:15:00,74.91,75.01,74.91,75.01,29096.0,74.91,75.01,74.91,75.01,29096.0
2025-02-28 14:20:00,74.98,75.09,74.97,75.01,13011.0,74.98,75.09,74.97,75.01,13011.0
2025-02-28 14:25:00,74.99,75.1,74.87,74.89,26128.0,74.99,75.1,74.87,74.89,26128.0
2025-02-28 14:30:00,74.89,74.91,74.8,74.88,9814.0,74.89,74.91,74.8,74.88,9814.0
2025-02-28 14:35:00,74.84,74.84,74.78,74.79,6814.0,74.84,74.84,74.78,74.79,6814.0
2025-02-28 14:40:00,74.79,74.89,74.77,74.89,14754.0,74.79,74.89,74.77,74.89,14754.0
2025-02-28 14:45:00,74.9,74.95,74.88,74.93,13709.0,74.9,74.95,74.88,74.93,13709.0
2025-02-28 14:50:00,74.93,75.0,74.93,74.98,25048.0,74.93,75.0,74.93,74.98,25048.0
2025-02-28 14:55:00,75.0,75.0,74.92,74.94,15104.0,75.0,75.0,74.92,74.94,15104.0
2025-02-28 15:00:00,74.95,74.97,74.94,74.94,10579.0,74.95,74.97,74.94,74.94,10579.0
2025-02-28 15:05:00,74.95,75.03,74.95,75.03,7014.0,74.95,75.03,74.95,75.03,7014.0
2025-02-28 15:10:00,75.02,75.04,75.01,75.04,18040.0,75.02,75.04,75.01,75.04,18040.0
2025-02-28 15:15:00,75.04,75.09,75.03,75.08,14424.0,75.04,75.09,75.03,75.08,14424.0
2025-02-28 15:20:00,75.07,75.1,75.06,75.1,10533.0,75.07,75.1,75.06,75.1,10533.0
2025-02-28 15:25:00,75.11,75.13,75.08,75.09,11445.0,75.11,75.13,75.08,75.09,11445.0
2025-02-28 15:30:00,75.1,75.1,75.05,75.08,10371.0,75.1,75.1,75.05,75.08,10371.0
2025-02-28 15:35:00,75.08,75.14,75.05,75.13,15250.0,75.08,75.14,75.05,75.13,15250.0
2025-02-28 15:40:00,75.13,75.17,75.12,75.16,17501.0,75.13,75.17,75.12,75.16,17501.0
2025-02-28 15:45:00,75.17,75.18,75.14,75.18,12656.0,75.17,75.18,75.14,75.18,12656.0
2025-02-28 15:50:00,75.18,75.21,75.17,75.2,18613.0,75.18,75.21,75.17,75.2,18613.0
2025-02-28 15:55:00,75.2,75.28,75.2,75.24,45434.0,75.2,75.28,75.2,75.24,45434.0
2025-03-03 09:30:00,75.33,75.56,75.28,75.56,26394.0,75.33,75.56,75.28,75.56,26394.0
2025-03-03 09:35:00,75.55,75.56,75.29,75.29,6810.0,75.55,75.56,75.29,75.29,6810.0
2025-03-03 09:40:00,75.25,75.25,75.04,75.04,7701.0,75.25,75.25,75.04,75.04,7701.0
2025-03-03 09:45:00,75.04,75.12,74.98,74.98,18396.0,75.04,75.12,74.98,74.98,18396.0
2025-03-03 09:50:00,75.01,75.07,74.97,75.05,7633.0,75.01,75.07,74.97,75.05,7633.0
2025-03-03 09:55:00,75.1,75.11,74.86,74.93,29869.0,75.1,75.11,74.86,74.93,29869.0
2025-03-03 10:00:00,74.92,74.92,74.7,74.7,25009.0,74.92,74.92,74.7,74.7,25009.0
2025-03-03 10:05:00,74.73,74.79,74.65,74.68,11752.0,74.73,74.79,74.65,74.68,11752.0
2025-03-03 10:10:00,74.64,74.72,74.62,74.64,8667.0,74.64,74.72,74.62,74.64,8667.0
2025-03-03 10:15:00,74.67,74.68,74.59,74.59,9736.0,74.67,74.68,74.59,74.59,9736.0
2025-03-03 10:20:00,74.59,74.66,74.59,74.62,5172.0,74.59,74.66,74.59,74.62,5172.0
2025-03-03 10:25:00,74.64,74.7,74.54,74.57,52067.0,74.64,74.7,74.54,74.57,52067.0
2025-03-03 10:30:00,74.56,74.65,74.5,74.58,5739.0,74.56,74.65,74.5,74.58,5739.0
2025-03-03 10:35:00,74.59,74.61,74.29,74.36,57740.0,74.59,74.61,74.29,74.36,57740.0
2025-03-03 10:40:00,74.37,74.51,74.33,74.46,25316.0,74.37,74.51,74.33,74.46,25316.0
2025-03-03 10:45:00,74.47,74.5,74.35,74.43,9828.0,74.47,74.5,74.35,74.43,9828.0
2025-03-03 10:50:00,74.42,74.7,74.42,74.62,8311.0,74.42,74.7,74.42,74.62,8311.0
2025-03-03 10:55:00,74.7,74.75,74.63,74.69,3400.0,74.7,74.75,74.63,74.69,3400.0
2025-03-03 11:00:00,74.65,74.84,74.63,74.69,21155.0,74.65,74.84,74.63,74.69,21155.0
2025-03-03 11:05:00,74.7,74.74,74.68,74.7,2584.0,74.7,74.74,74.68,74.7,2584.0
2025-03-03 11:10:00,74.67,74.71,74.58,74.58,5059.0,74.67,74.71,74.58,74.58,5059.0
2025-03-03 11:15:00,74.58,74.6,74.38,74.43,7122.0,74.58,74.6,74.38,74.43,7122.0
2025-03-03 11:20:00,74.42,74.45,74.41,74.42,8565.0,74.42,74.45,74.41,74.42,8565.0
2025-03-03 11:25:00,74.41,74.58,74.38,74.53,4392.0,74.41,74.58,74.38,74.53,4392.0
2025-03-03 11:30:00,74.52,74.68,74.46,74.65,6942.0,74.52,74.68,74.46,74.65,6942.0
2025-03-03 11:35:00,74.67,74.72,74.58,74.59,4237.0,74.67,74.72,74.58,74.59,4237.0
2025-03-03 11:40:00,74.56,74.65,74.55,74.56,9764.0,74.56,74.65,74.55,74.56,9764.0
2025-03-03 11:45:00,74.57,74.76,74.57,74.73,10587.0,74.57,74.76,74.57,74.73,10587.0
2025-03-03 11:50:00,74.74,74.76,74.66,74.69,2574.0,74.74,74.76,74.66,74.69,2574.0
2025-03-03 11:55:00,74.68,74.74,74.64,74.7,2565.0,74.68,74.74,74.64,74.7,2565.0
2025-03-03 12:00:00,74.64,74.73,74.6,74.71,4720.0,74.64,74.73,74.6,74.71,4720.0
2025-03-03 12:05:00,74.74,74.74,74.61,74.62,5740.0,74.74,74.74,74.61,74.62,5740.0
2025-03-03 12:10:00,74.61,74.66,74.58,74.66,1867.0,74.61,74.66,74.58,74.66,1867.0
2025-03-03 12:15:00,74.66,74.73,74.61,74.71,4494.0,74.66,74.73,74.61,74.71,4494.0
2025-03-03 12:20:00,74.72,74.86,74.72,74.83,1818.0,74.72,74.86,74.72,74.83,1818.0
2025-03-03 12:25:00,74.81,74.81,74.76,74.76,2127.0,74.81,74.81,74.76,74.76,2127.0
2025-03-03 12:30:00,74.76,74.8,74.71,74.76,3000.0,74.76,74.8,74.71,74.76,3000.0
2025-03-03 12:35:00,74.76,74.8,74.75,74.78,4450.0,74.76,74.8,74.75,74.78,4450.0
2025-03-03 12:40:00,74.82,74.88,74.79,74.79,3793.0,74.82,74.88,74.79,74.79,3793.0
2025-03-03 12:45:00,74.81,74.82,74.77,74.78,2517.0,74.81,74.82,74.77,74.78,2517.0
2025-03-03 12:50:00,74.77,74.77,74.71,74.71,9752.0,74.77,74.77,74.71,74.71,9752.0
2025-03-03 12:55:00,74.71,74.73,74.62,74.62,3811.0,74.71,74.73,74.62,74.62,3811.0
2025-03-03 13:00:00,74.62,74.62,74.54,74.61,4918.0,74.62,74.62,74.54,74.61,4918.0
2025-03-03 13:05:00,74.62,74.62,74.44,74.44,5273.0,74.62,74.62,74.44,74.44,5273.0
2025-03-03 13:10:00,74.4,74.4,73.28,73.36,690419.0,74.4,74.4,73.28,73.36,690419.0
2025-03-03 13:15:00,73.4,73.6,73.06,73.07,272920.0,73.4,73.6,73.06,73.07,272920.0
2025-03-03 13:20:00,73.08,73.32,72.93,73.31,274332.0,73.08,73.32,72.93,73.31,274332.0
2025-03-03 13:25:00,73.3,73.42,73.15,73.2,61761.0,73.3,73.42,73.15,73.2,61761.0
2025-03-03 13:30:00,73.19,73.25,73.08,73.15,45405.0,73.19,73.25,73.08,73.15,45405.0
2025-03-03 13:35:00,73.15,73.31,72.98,73.0,321230.0,73.15,73.31,72.98,73.0,321230.0
2025-03-03 13:40:00,72.99,73.08,72.92,72.98,76322.0,72.99,73.08,72.92,72.98,76322.0
2025-03-03 13:45:00,72.97,73.33,72.93,73.23,51343.0,72.97,73.33,72.93,73.23,51343.0
2025-03-03 13:50:00,73.24,73.36,73.19,73.22,21203.0,73.24,73.36,73.19,73.22,21203.0
2025-03-03 13:55:00,73.21,73.45,73.2,73.32,17850.0,73.21,73.45,73.2,73.32,17850.0
2025-03-03 14:00:00,73.32,73.34,73.23,73.31,10802.0,73.32,73.34,73.23,73.31,10802.0
2025-03-03 14:05:00,73.3,73.41,73.22,73.4,11455.0,73.3,73.41,73.22,73.4,11455.0
2025-03-03 14:10:00,73.42,73.48,73.1,73.44,92161.0,73.42,73.48,73.1,73.44,92161.0
2025-03-03 14:15:00,73.39,73.43,73.32,73.39,9786.0,73.39,73.43,73.32,73.39,9786.0
2025-03-03 14:20:00,73.38,73.47,73.25,73.35,48395.0,73.38,73.47,73.25,73.35,48395.0
2025-03-03 14:25:00,73.37,73.5,73.3,73.43,56325.0,73.37,73.5,73.3,73.43,56325.0
2025-03-03 14:30:00,73.45,73.47,73.21,73.25,114664.0,73.45,73.47,73.21,73.25,114664.0
2025-03-03 14:35:00,73.25,73.28,73.17,73.23,18087.0,73.25,73.28,73.17,73.23,18087.0
2025-03-03 14:40:00,73.23,73.24,73.13,73.15,12619.0,73.23,73.24,73.13,73.15,12619.0
2025-03-03 14:45:00,73.14,73.15,73.07,73.09,14703.0,73.14,73.15,73.07,73.09,14703.0
2025-03-03 14:50:00,73.07,73.28,73.03,73.27,27903.0,73.07,73.28,73.03,73.27,27903.0
2025-03-03 14:55:00,73.27,73.3,73.11,73.3,36668.0,73.27,73.3,73.11,73.3,36668.0
2025-03-03 15:00:00,73.3,73.43,73.28,73.34,36237.0,73.3,73.43,73.28,73.34,36237.0
2025-03-03 15:05:00,73.34,73.41,73.3,73.38,37670.0,73.34,73.41,73.3,73.38,37670.0
2025-03-03 15:10:00,73.36,73.37,73.27,73.27,143293.0,73.36,73.37,73.27,73.27,143293.0
2025-03-03 15:15:00,73.27,73.33,73.26,73.27,17971.0,73.27,73.33,73.26,73.27,17971.0
2025-03-03 15:20:00,73.28,73.29,73.24,73.25,14812.0,73.28,73.29,73.24,73.25,14812.0
2025-03-03 15:25:00,73.25,73.27,73.2,73.21,12096.0,73.25,73.27,73.2,73.21,12096.0
2025-03-03 15:30:00,73.22,73.28,73.17,73.18,25094.0,73.22,73.28,73.17,73.18,25094.0
2025-03-03 15:35:00,73.19,73.2,73.12,73.14,24224.0,73.19,73.2,73.12,73.14,24224.0
2025-03-03 15:40:00,73.14,73.17,73.12,73.16,20908.0,73.14,73.17,73.12,73.16,20908.0
2025-03-03 15:45:00,73.15,73.23,73.1,73.22,38440.0,73.15,73.23,73.1,73.22,38440.0
2025-03-03 15:50:00,73.22,73.29,73.21,73.23,75020.0,73.22,73.29,73.21,73.23,75020.0
2025-03-03 15:55:00,73.23,73.36,73.23,73.35,88253.0,73.23,73.36,73.23,73.35,88253.0
2025-03-04 09:30:00,72.75,72.76,72.46,72.6,31430.0,72.75,72.76,72.46,72.6,31430.0
2025-03-04 09:35:00,72.56,72.68,72.51,72.55,30101.0,72.56,72.68,72.51,72.55,30101.0
2025-03-04 09:40:00,72.54,72.56,72.31,72.32,21415.0,72.54,72.56,72.31,72.32,21415.0
2025-03-04 09:45:00,72.31,72.37,72.21,72.28,35738.0,72.31,72.37,72.21,72.28,35738.0
2025-03-04 09:50:00,72.27,72.28,72.1,72.12,21889.0,72.27,72.28,72.1,72.12,21889.0
2025-03-04 09:55:00,72.11,72.15,71.73,71.79,106867.0,72.11,72.15,71.73,71.79,106867.0
2025-03-04 10:00:00,71.79,71.94,71.71,71.76,32069.0,71.79,71.94,71.71,71.76,32069.0
2025-03-04 10:05:00,71.77,72.0,71.76,71.97,44453.0,71.77,72.0,71.76,71.97,44453.0
2025-03-04 10:10:00,71.98,72.22,71.93,72.22,15143.0,71.98,72.22,71.93,72.22,15143.0
2025-03-04 10:15:00,72.23,72.31,72.05,72.06,24384.0,72.23,72.31,72.05,72.06,24384.0
2025-03-04 10:20:00,72.06,72.23,72.04,72.15,23084.0,72.06,72.23,72.04,72.15,23084.0
2025-03-04 10:25:00,72.21,72.4,72.2,72.29,13823.0,72.21,72.4,72.2,72.29,13823.0
2025-03-04 10:30:00,72.27,72.48,72.26,72.44,9645.0,72.27,72.48,72.26,72.44,9645.0
2025-03-04 10:35:00,72.47,72.59,72.43,72.44,12662.0,72.47,72.59,72.43,72.44,12662.0
2025-03-04 10:40:00,72.4,72.43,72.28,72.4,69334.0,72.4,72.43,72.28,72.4,69334.0
2025-03-04 10:45:00,72.4,72.5,72.29,72.32,13267.0,72.4,72.5,72.29,72.32,13267.0
2025-03-04 10:50:00,72.34,72.43,72.32,72.38,9365.0,72.34,72.43,72.32,72.38,9365.0
2025-03-04 10:55:00,72.37,72.44,72.28,72.28,4284.0,72.37,72.44,72.28,72.28,4284.0
2025-03-04 11:00:00,72.28,72.44,72.28,72.35,9472.0,72.28,72.44,72.28,72.35,9472.0
2025-03-04 11:05:00,72.34,72.34,72.09,72.13,9713.0,72.34,72.34,72.09,72.13,9713.0
2025-03-04 11:10:00,72.14,72.51,72.14,72.46,13306.0,72.14,72.51,72.14,72.46,13306.0
2025-03-04 11:15:00,72.47,72.54,72.4,72.42,6048.0,72.47,72.54,72.4,72.42,6048.0
2025-03-04 11:20:00,72.45,72.57,72.43,72.49,7210.0,72.45,72.57,72.43,72.49,7210.0
2025-03-04 11:25:00,72.42,72.55,72.37,72.53,7990.0,72.42,72.55,72.37,72.53,7990.0
2025-03-04 11:30:00,72.5,72.62,72.47,72.48,9662.0,72.5,72.62,72.47,72.48,9662.0
2025-03-04 11:35:00,72.48,72.6,72.36,72.59,3487.0,72.48,72.6,72.36,72.59,3487.0
2025-03-04 11:40:00,72.62,72.73,72.57,72.69,4858.0,72.62,72.73,72.57,72.69,4858.0
2025-03-04 11:45:00,72.69,72.75,72.65,72.7,8345.0,72.69,72.75,72.65,72.7,8345.0
2025-03-04 11:50:00,72.66,72.69,72.58,72.61,4898.0,72.66,72.69,72.58,72.61,4898.0
2025-03-04 11:55:00,72.63,72.9,72.62,72.9,74324.0,72.63,72.9,72.62,72.9,74324.0
2025-03-04 12:00:00,72.91,72.91,72.76,72.82,16140.0,72.91,72.91,72.76,72.82,16140.0
2025-03-04 12:05:00,72.83,72.84,72.72,72.72,5138.0,72.83,72.84,72.72,72.72,5138.0
2025-03-04 12:10:00,72.7,72.79,72.7,72.7,10593.0,72.7,72.79,72.7,72.7,10593.0
2025-03-04 12:15:00,72.73,72.88,72.72,72.88,6438.0,72.73,72.88,72.72,72.88,6438.0
2025-03-04 12:20:00,72.89,72.94,72.84,72.85,9877.0,72.89,72.94,72.84,72.85,9877.0
2025-03-04 12:25:00,72.9,73.0,72.88,72.95,8361.0,72.9,73.0,72.88,72.95,8361.0
2025-03-04 12:30:00,72.96,72.96,72.83,72.86,4037.0,72.96,72.96,72.83,72.86,4037.0
2025-03-04 12:35:00,72.87,73.0,72.86,72.96,6067.0,72.87,73.0,72.86,72.96,6067.0
2025-03-04 12:40:00,72.98,73.03,72.91,73.02,6878.0,72.98,73.03,72.91,73.02,6878.0
2025-03-04 12:45:00,73.04,73.13,72.99,73.1,10881.0,73.04,73.13,72.99,73.1,10881.0
2025-03-04 12:50:00,73.11,73.14,72.92,73.06,11112.0,73.11,73.14,72.92,73.06,11112.0
2025-03-04 12:55:00,73.04,73.08,73.03,73.08,2836.0,73.04,73.08,73.03,73.08,2836.0
2025-03-04 13:00:00,73.09,73.12,73.07,73.12,1314.0,73.09,73.12,73.07,73.12,1314.0
2025-03-04 13:05:00,73.12,73.25,73.11,73.24,10545.0,73.12,73.25,73.11,73.24,10545.0
2025-03-04 13:10:00,73.23,73.29,73.23,73.27,10047.0,73.23,73.29,73.23,73.27,10047.0
2025-03-04 13:15:00,73.25,73.31,73.18,73.3,6501.0,73.25,73.31,73.18,73.3,6501.0
2025-03-04 13:20:00,73.29,73.32,73.22,73.25,8767.0,73.29,73.32,73.22,73.25,8767.0
2025-03-04 13:25:00,73.26,73.31,73.1,73.11,5060.0,73.26,73.31,73.1,73.11,5060.0
2025-03-04 13:30:00,73.13,73.13,72.99,73.13,6692.0,73.13,73.13,72.99,73.13,6692.0
2025-03-04 13:35:00,73.1,73.12,73.0,73.05,7619.0,73.1,73.12,73.0,73.05,7619.0
2025-03-04 13:40:00,73.06,73.09,73.02,73.06,3543.0,73.06,73.09,73.02,73.06,3543.0
2025-03-04 13:45:00,73.05,73.07,73.01,73.06,4075.0,73.05,73.07,73.01,73.06,4075.0
2025-03-04 13:50:00,73.05,73.17,73.02,73.16,11360.0,73.05,73.17,73.02,73.16,11360.0
2025-03-04 13:55:00,73.15,73.3,73.13,73.28,4250.0,73.15,73.3,73.13,73.28,4250.0
2025-03-04 14:00:00,73.26,73.34,73.21,73.26,38535.0,73.26,73.34,73.21,73.26,38535.0
2025-03-04 14:05:00,73.25,73.38,73.24,73.29,17382.0,73.25,73.38,73.24,73.29,17382.0
2025-03-04 14:10:00,73.27,73.38,73.24,73.37,7544.0,73.27,73.38,73.24,73.37,7544.0
2025-03-04 14:15:00,73.35,73.35,73.28,73.31,3612.0,73.35,73.35,73.28,73.31,3612.0
2025-03-04 14:20:00,73.36,73.38,73.34,73.36,9275.0,73.36,73.38,73.34,73.36,9275.0
2025-03-04 14:25:00,73.35,73.38,73.25,73.25,17609.0,73.35,73.38,73.25,73.25,17609.0
2025-03-04 14:30:00,73.25,73.35,73.25,73.27,16287.0,73.25,73.35,73.25,73.27,16287.0
2025-03-04 14:35:00,73.28,73.34,73.28,73.34,2400.0,73.28,73.34,73.28,73.34,2400.0
2025-03-04 14:40:00,73.34,73.37,73.33,73.34,3093.0,73.34,73.37,73.33,73.34,3093.0
2025-03-04 14:45:00,73.37,73.37,73.35,73.37,4123.0,73.37,73.37,73.35,73.37,4123.0
2025-03-04 14:50:00,73.37,73.44,73.37,73.41,2950.0,73.37,73.44,73.37,73.41,2950.0
2025-03-04 14:55:00,73.42,73.47,73.41,73.45,6729.0,73.42,73.47,73.41,73.45,6729.0
2025-03-04 15:00:00,73.45,73.47,73.39,73.42,5046.0,73.45,73.47,73.39,73.42,5046.0
2025-03-04 15:05:00,73.42,73.48,73.41,73.48,2509.0,73.42,73.48,73.41,73.48,2509.0
2025-03-04 15:10:00,73.48,73.48,73.44,73.47,5655.0,73.48,73.48,73.44,73.47,5655.0
2025-03-04 15:15:00,73.47,73.48,73.43,73.48,10201.0,73.47,73.48,73.43,73.48,10201.0
2025-03-04 15:20:00,73.48,73.62,73.46,73.6,19096.0,73.48,73.62,73.46,73.6,19096.0
2025-03-04 15:25:00,73.59,73.59,73.56,73.58,4942.0,73.59,73.59,73.56,73.58,4942.0
2025-03-04 15:30:00,73.59,73.59,73.45,73.53,24592.0,73.59,73.59,73.45,73.53,24592.0
2025-03-04 15:35:00,73.53,73.57,73.49,73.49,30791.0,73.53,73.57,73.49,73.49,30791.0
2025-03-04 15:40:00,73.48,73.48,73.43,73.44,8948.0,73.48,73.48,73.43,73.44,8948.0
2025-03-04 15:45:00,73.44,73.47,73.38,73.42,25342.0,73.44,73.47,73.38,73.42,25342.0
2025-03-04 15:50:00,73.41,73.41,73.34,73.34,21277.0,73.41,73.41,73.34,73.34,21277.0
2025-03-04 15:55:00,73.34,73.35,73.29,73.31,46309.0,73.34,73.35,73.29,73.31,46309.0
2025-03-05 09:30:00,71.4,71.44,71.28,71.39,80580.0,71.4,71.44,71.28,71.39,80580.0
2025-03-05 09:35:00,71.37,71.44,71.31,71.34,29203.0,71.37,71.44,71.31,71.34,29203.0
2025-03-05 09:40:00,71.35,71.49,71.34,71.34,36629.0,71.35,71.49,71.34,71.34,36629.0
2025-03-05 09:45:00,71.35,71.36,71.1,71.14,65249.0,71.35,71.36,71.1,71.14,65249.0
2025-03-05 09:50:00,71.13,71.22,71.02,71.03,39501.0,71.13,71.22,71.02,71.03,39501.0
2025-03-05 09:55:00,71.03,71.04,70.83,70.88,63445.0,71.03,71.04,70.83,70.88,63445.0
2025-03-05 10:00:00,70.91,71.12,70.89,71.02,83069.0,70.91,71.12,70.89,71.02,83069.0
2025-03-05 10:05:00,71.01,71.31,71.0,71.23,45355.0,71.01,71.31,71.0,71.23,45355.0
2025-03-05 10:10:00,71.23,71.27,71.11,71.17,22619.0,71.23,71.27,71.11,71.17,22619.0
2025-03-05 10:15:00,71.18,71.18,70.98,71.01,26733.0,71.18,71.18,70.98,71.01,26733.0
2025-03-05 10:20:00,71.0,71.13,70.96,71.08,34145.0,71.0,71.13,70.96,71.08,34145.0
2025-03-05 10:25:00,71.1,71.24,71.08,71.14,28894.0,71.1,71.24,71.08,71.14,28894.0
2025-03-05 10:30:00,71.11,71.24,70.95,70.97,96051.0,71.11,71.24,70.95,70.97,96051.0
2025-03-05 10:35:00,70.97,71.06,70.75,70.76,81653.0,70.97,71.06,70.75,70.76,81653.0
2025-03-05 10:40:00,70.77,70.79,70.61,70.66,81019.0,70.77,70.79,70.61,70.66,81019.0
2025-03-05 10:45:00,70.65,70.76,70.54,70.6,24150.0,70.65,70.76,70.54,70.6,24150.0
2025-03-05 10:50:00,70.6,70.77,70.57,70.68,25133.0,70.6,70.77,70.57,70.68,25133.0
2025-03-05 10:55:00,70.68,70.8,70.67,70.69,30780.0,70.68,70.8,70.67,70.69,30780.0
2025-03-05 11:00:00,70.67,70.69,70.46,70.51,67235.0,70.67,70.69,70.46,70.51,67235.0
2025-03-05 11:05:00,70.52,70.53,70.39,70.45,35424.0,70.52,70.53,70.39,70.45,35424.0
2025-03-05 11:10:00,70.41,70.46,70.29,70.35,36282.0,70.41,70.46,70.29,70.35,36282.0
2025-03-05 11:15:00,70.34,70.5,70.34,70.43,22336.0,70.34,70.5,70.34,70.43,22336.0
2025-03-05 11:20:00,70.42,70.52,70.33,70.38,27400.0,70.42,70.52,70.33,70.38,27400.0
2025-03-05 11:25:00,70.37,70.39,70.19,70.24,39678.0,70.37,70.39,70.19,70.24,39678.0
2025-03-05 11:30:00,70.23,70.31,70.11,70.11,36121.0,70.23,70.31,70.11,70.11,36121.0
2025-03-05 11:35:00,70.14,70.2,70.09,70.14,29403.0,70.14,70.2,70.09,70.14,29403.0
2025-03-05 11:40:00,70.12,70.28,70.1,70.18,26061.0,70.12,70.28,70.1,70.18,26061.0
2025-03-05 11:45:00,70.17,70.34,70.16,70.18,93196.0,70.17,70.34,70.16,70.18,93196.0
2025-03-05 11:50:00,70.18,70.22,70.13,70.17,10241.0,70.18,70.22,70.13,70.17,10241.0
2025-03-05 11:55:00,70.18,70.37,70.15,70.31,40078.0,70.18,70.37,70.15,70.31,40078.0
2025-03-05 12:00:00,70.31,70.34,70.16,70.17,53965.0,70.31,70.34,70.16,70.17,53965.0
2025-03-05 12:05:00,70.16,70.34,70.16,70.34,17884.0,70.16,70.34,70.16,70.34,17884.0
2025-03-05 12:10:00,70.25,70.62,70.25,70.55,45895.0,70.25,70.62,70.25,70.55,45895.0
2025-03-05 12:15:00,70.57,70.68,70.54,70.57,28610.0,70.57,70.68,70.54,70.57,28610.0
2025-03-05 12:20:00,70.58,70.7,70.56,70.69,33574.0,70.58,70.7,70.56,70.69,33574.0
2025-03-05 12:25:00,70.71,70.75,70.69,70.72,8563.0,70.71,70.75,70.69,70.72,8563.0
2025-03-05 12:30:00,70.77,70.93,70.77,70.92,42513.0,70.77,70.93,70.77,70.92,42513.0
2025-03-05 12:35:00,70.9,70.96,70.82,70.96,18264.0,70.9,70.96,70.82,70.96,18264.0
2025-03-05 12:40:00,70.97,71.0,70.93,70.96,23755.0,70.97,71.0,70.93,70.96,23755.0
2025-03-05 12:45:00,70.96,70.96,70.69,70.81,38760.0,70.96,70.96,70.69,70.81,38760.0
2025-03-05 12:50:00,70.79,71.05,70.79,71.0,63831.0,70.79,71.05,70.79,71.0,63831.0
2025-03-05 12:55:00,71.0,71.18,70.97,71.11,31332.0,71.0,71.18,70.97,71.11,31332.0
2025-03-05 13:00:00,71.12,71.22,70.95,70.97,32461.0,71.12,71.22,70.95,70.97,32461.0
2025-03-05 13:05:00,71.0,71.01,70.82,70.85,58956.0,71.0,71.01,70.82,70.85,58956.0
2025-03-05 13:10:00,70.86,71.21,70.86,71.17,20676.0,70.86,71.21,70.86,71.17,20676.0
2025-03-05 13:15:00,71.15,71.16,71.08,71.1,7823.0,71.15,71.16,71.08,71.1,7823.0
2025-03-05 13:20:00,71.14,71.18,71.05,71.18,13460.0,71.14,71.18,71.05,71.18,13460.0
2025-03-05 13:25:00,71.19,71.22,71.13,71.13,38278.0,71.19,71.22,71.13,71.13,38278.0
2025-03-05 13:30:00,71.12,71.12,70.9,71.0,8138.0,71.12,71.12,70.9,71.0,8138.0
2025-03-05 13:35:00,71.03,71.16,71.0,71.16,22508.0,71.03,71.16,71.0,71.16,22508.0
2025-03-05 13:40:00,71.17,71.2,71.01,71.01,8214.0,71.17,71.2,71.01,71.01,8214.0
2025-03-05 13:45:00,71.01,71.2,71.0,71.12,6327.0,71.01,71.2,71.0,71.12,6327.0
2025-03-05 13:50:00,71.1,71.22,71.02,71.14,120289.0,71.1,71.22,71.02,71.14,120289.0
2025-03-05 13:55:00,71.15,71.36,71.15,71.35,36317.0,71.15,71.36,71.15,71.35,36317.0
2025-03-05 14:00:00,71.34,71.4,71.31,71.32,28638.0,71.34,71.4,71.31,71.32,28638.0
2025-03-05 14:05:00,71.3,71.3,71.11,71.16,28830.0,71.3,71.3,71.11,71.16,28830.0
2025-03-05 14:10:00,71.17,71.17,71.03,71.08,24214.0,71.17,71.17,71.03,71.08,24214.0
2025-03-05 14:15:00,71.17,71.17,71.07,71.11,13209.0,71.17,71.17,71.07,71.11,13209.0
2025-03-05 14:20:00,71.1,71.21,71.09,71.13,15540.0,71.1,71.21,71.09,71.13,15540.0
2025-03-05 14:25:00,71.17,71.28,71.12,71.26,26870.0,71.17,71.28,71.12,71.26,26870.0
2025-03-05 14:30:00,71.25,71.28,71.07,71.08,18934.0,71.25,71.28,71.07,71.08,18934.0
2025-03-05 14:35:00,71.08,71.13,71.06,71.1,10607.0,71.08,71.13,71.06,71.1,10607.0
2025-03-05 14:40:00,71.14,71.23,71.11,71.2,30335.0,71.14,71.23,71.11,71.2,30335.0
2025-03-05 14:45:00,71.19,71.25,71.18,71.24,2835.0,71.19,71.25,71.18,71.24,2835.0
2025-03-05 14:50:00,71.24,71.3,71.24,71.3,10640.0,71.24,71.3,71.24,71.3,10640.0
2025-03-05 14:55:00,71.32,71.32,71.26,71.28,11088.0,71.32,71.32,71.26,71.28,11088.0
2025-03-05 15:00:00,71.28,71.34,71.27,71.34,10466.0,71.28,71.34,71.27,71.34,10466.0
2025-03-05 15:05:00,71.35,71.38,71.33,71.33,10416.0,71.35,71.38,71.33,71.33,10416.0
2025-03-05 15:10:00,71.33,71.34,71.29,71.33,3611.0,71.33,71.34,71.29,71.33,3611.0
2025-03-05 15:15:00,71.33,71.37,71.27,71.28,17508.0,71.33,71.37,71.27,71.28,17508.0
2025-03-05 15:20:00,71.28,71.29,71.24,71.28,14387.0,71.28,71.29,71.24,71.28,14387.0
2025-03-05 15:25:00,71.28,71.31,71.21,71.3,25924.0,71.28,71.31,71.21,71.3,25924.0
2025-03-05 15:30:00,71.29,71.3,71.22,71.25,30364.0,71.29,71.3,71.22,71.25,30364.0
2025-03-05 15:35:00,71.28,71.33,71.27,71.3,15875.0,71.28,71.33,71.27,71.3,15875.0
2025-03-05 15:40:00,71.3,71.34,71.28,71.34,8436.0,71.3,71.34,71.28,71.34,8436.0
2025-03-05 15:45:00,71.34,71.35,71.31,71.33,27344.0,71.34,71.35,71.31,71.33,27344.0
2025-03-05 15:50:00,71.33,71.44,71.32,71.44,50616.0,71.33,71.44,71.32,71.44,50616.0
2025-03-05 15:55:00,71.44,71.46,71.37,71.41,118575.0,71.44,71.46,71.37,71.41,118575.0
2025-03-06 09:30:00,71.37,71.65,71.32,71.56,31299.0,71.37,71.65,71.32,71.56,31299.0
2025-03-06 09:35:00,71.55,71.61,71.47,71.58,36915.0,71.55,71.61,71.47,71.58,36915.0
2025-03-06 09:40:00,71.61,71.81,71.61,71.78,26906.0,71.61,71.81,71.61,71.78,26906.0
2025-03-06 09:45:00,71.74,71.74,71.62,71.63,36653.0,71.74,71.74,71.62,71.63,36653.0
2025-03-06 09:50:00,71.62,71.7,71.57,71.65,8462.0,71.62,71.7,71.57,71.65,8462.0
2025-03-06 09:55:00,71.64,71.71,71.62,71.7,14408.0,71.64,71.71,71.62,71.7,14408.0
2025-03-06 10:00:00,71.68,71.92,71.62,71.87,19780.0,71.68,71.92,71.62,71.87,19780.0
2025-03-06 10:05:00,71.88,72.02,71.19,71.31,84776.0,71.88,72.02,71.19,71.31,84776.0
2025-03-06 10:10:00,71.28,71.42,70.69,70.8,76104.0,71.28,71.42,70.69,70.8,76104.0
2025-03-06 10:15:00,70.8,71.3,70.79,71.16,55384.0,70.8,71.3,70.79,71.16,55384.0
2025-03-06 10:20:00,71.2,71.29,70.98,70.98,24464.0,71.2,71.29,70.98,70.98,24464.0
2025-03-06 10:25:00,70.99,71.13,70.95,70.97,11915.0,70.99,71.13,70.95,70.97,11915.0
2025-03-06 10:30:00,70.96,70.96,70.79,70.81,15955.0,70.96,70.96,70.79,70.81,15955.0
2025-03-06 10:35:00,70.85,71.02,70.81,70.92,9918.0,70.85,71.02,70.81,70.92,9918.0
2025-03-06 10:40:00,70.93,71.13,70.93,71.13,18056.0,70.93,71.13,70.93,71.13,18056.0
2025-03-06 10:45:00,71.14,71.15,71.01,71.08,12627.0,71.14,71.15,71.01,71.08,12627.0
2025-03-06 10:50:00,71.02,71.02,70.78,70.79,11534.0,71.02,71.02,70.78,70.79,11534.0
2025-03-06 10:55:00,70.82,70.87,70.63,70.73,31091.0,70.82,70.87,70.63,70.73,31091.0
2025-03-06 11:00:00,70.75,70.92,70.75,70.8,16349.0,70.75,70.92,70.75,70.8,16349.0
2025-03-06 11:05:00,70.86,70.88,70.79,70.84,20261.0,70.86,70.88,70.79,70.84,20261.0
2025-03-06 11:10:00,70.84,71.0,70.79,70.89,11271.0,70.84,71.0,70.79,70.89,11271.0
2025-03-06 11:15:00,70.89,71.02,70.84,70.9,12527.0,70.89,71.02,70.84,70.9,12527.0
2025-03-06 11:20:00,70.88,70.89,70.67,70.76,11963.0,70.88,70.89,70.67,70.76,11963.0
2025-03-06 11:25:00,70.79,70.84,70.57,70.67,91478.0,70.79,70.84,70.57,70.67,91478.0
2025-03-06 11:30:00,70.66,70.91,70.6,70.66,118255.0,70.66,70.91,70.6,70.66,118255.0
2025-03-06 11:35:00,70.67,70.71,70.56,70.57,12498.0,70.67,70.71,70.56,70.57,12498.0
2025-03-06 11:40:00,70.59,70.64,70.53,70.63,16091.0,70.59,70.64,70.53,70.63,16091.0
2025-03-06 11:45:00,70.64,70.87,70.62,70.76,12917.0,70.64,70.87,70.62,70.76,12917.0
2025-03-06 11:50:00,70.75,70.83,70.66,70.74,22644.0,70.75,70.83,70.66,70.74,22644.0
2025-03-06 11:55:00,70.74,70.74,70.53,70.56,14829.0,70.74,70.74,70.53,70.56,14829.0
2025-03-06 12:00:00,70.53,70.6,70.52,70.57,25525.0,70.53,70.6,70.52,70.57,25525.0
2025-03-06 12:05:00,70.53,70.62,70.49,70.61,24920.0,70.53,70.62,70.49,70.61,24920.0
2025-03-06 12:10:00,70.65,70.74,70.63,70.67,21815.0,70.65,70.74,70.63,70.67,21815.0
2025-03-06 12:15:00,70.66,70.74,70.65,70.71,13000.0,70.66,70.74,70.65,70.71,13000.0
2025-03-06 12:20:00,70.74,71.19,70.74,71.1,121778.0,70.74,71.19,70.74,71.1,121778.0
2025-03-06 12:25:00,71.08,71.35,71.07,71.24,75080.0,71.08,71.35,71.07,71.24,75080.0
2025-03-06 12:30:00,71.24,71.3,70.98,70.99,29125.0,71.24,71.3,70.98,70.99,29125.0
2025-03-06 12:35:00,71.0,71.0,70.86,70.94,21579.0,71.0,71.0,70.86,70.94,21579.0
2025-03-06 12:40:00,70.93,71.11,70.92,71.08,9307.0,70.93,71.11,70.92,71.08,9307.0
2025-03-06 12:45:00,71.05,71.05,70.92,70.99,25507.0,71.05,71.05,70.92,70.99,25507.0
2025-03-06 12:50:00,70.97,71.18,70.97,71.05,13116.0,70.97,71.18,70.97,71.05,13116.0
2025-03-06 12:55:00,71.1,71.26,71.1,71.23,13420.0,71.1,71.26,71.1,71.23,13420.0
2025-03-06 13:00:00,71.27,71.32,71.25,71.31,4589.0,71.27,71.32,71.25,71.31,4589.0
2025-03-06 13:05:00,71.32,71.38,71.25,71.35,12632.0,71.32,71.38,71.25,71.35,12632.0
2025-03-06 13:10:00,71.37,71.37,71.3,71.33,3471.0,71.37,71.37,71.3,71.33,3471.0
2025-03-06 13:15:00,71.3,71.3,71.17,71.28,17639.0,71.3,71.3,71.17,71.28,17639.0
2025-03-06 13:20:00,71.28,71.29,71.22,71.24,2519.0,71.28,71.29,71.22,71.24,2519.0
2025-03-06 13:25:00,71.24,71.34,71.24,71.27,5258.0,71.24,71.34,71.24,71.27,5258.0
2025-03-06 13:30:00,71.26,71.37,71.26,71.26,2694.0,71.26,71.37,71.26,71.26,2694.0
2025-03-06 13:35:00,71.27,71.33,71.25,71.26,7801.0,71.27,71.33,71.25,71.26,7801.0
2025-03-06 13:40:00,71.25,71.25,71.16,71.21,4320.0,71.25,71.25,71.16,71.21,4320.0
2025-03-06 13:45:00,71.25,71.34,71.21,71.22,9480.0,71.25,71.34,71.21,71.22,9480.0
2025-03-06 13:50:00,71.23,71.43,71.23,71.39,7345.0,71.23,71.43,71.23,71.39,7345.0
2025-03-06 13:55:00,71.37,71.45,71.29,71.3,10135.0,71.37,71.45,71.29,71.3,10135.0
2025-03-06 14:00:00,71.29,71.33,71.17,71.19,6945.0,71.29,71.33,71.17,71.19,6945.0
2025-03-06 14:05:00,71.21,71.3,71.21,71.3,1800.0,71.21,71.3,71.21,71.3,1800.0
2025-03-06 14:10:00,71.3,71.33,71.29,71.29,5413.0,71.3,71.33,71.29,71.29,5413.0
2025-03-06 14:15:00,71.3,71.35,71.23,71.23,6326.0,71.3,71.35,71.23,71.23,6326.0
2025-03-06 14:20:00,71.27,71.34,71.25,71.31,5866.0,71.27,71.34,71.25,71.31,5866.0
2025-03-06 14:25:00,71.31,71.37,71.27,71.32,23052.0,71.31,71.37,71.27,71.32,23052.0
2025-03-06 14:30:00,71.33,71.45,71.3,71.41,27019.0,71.33,71.45,71.3,71.41,27019.0
2025-03-06 14:35:00,71.39,71.48,71.39,71.47,12748.0,71.39,71.48,71.39,71.47,12748.0
2025-03-06 14:40:00,71.46,71.55,71.46,71.51,9128.0,71.46,71.55,71.46,71.51,9128.0
2025-03-06 14:45:00,71.49,71.56,71.34,71.38,38627.0,71.49,71.56,71.34,71.38,38627.0
2025-03-06 14:50:00,71.41,71.55,71.41,71.52,12757.0,71.41,71.55,71.41,71.52,12757.0
2025-03-06 14:55:00,71.52,71.52,71.43,71.44,22799.0,71.52,71.52,71.43,71.44,22799.0
2025-03-06 15:00:00,71.41,71.46,71.38,71.41,22395.0,71.41,71.46,71.38,71.41,22395.0
2025-03-06 15:05:00,71.42,71.42,71.36,71.37,4348.0,71.42,71.42,71.36,71.37,4348.0
2025-03-06 15:10:00,71.38,71.4,71.36,71.38,8399.0,71.38,71.4,71.36,71.38,8399.0
2025-03-06 15:15:00,71.4,71.4,71.37,71.38,7890.0,71.4,71.4,71.37,71.38,7890.0
2025-03-06 15:20:00,71.38,71.41,71.32,71.33,11974.0,71.38,71.41,71.32,71.33,11974.0
2025-03-06 15:25:00,71.33,71.38,71.31,71.31,7656.0,71.33,71.38,71.31,71.31,7656.0
2025-03-06 15:30:00,71.32,71.34,71.23,71.25,21637.0,71.32,71.34,71.23,71.25,21637.0
2025-03-06 15:35:00,71.27,71.32,71.24,71.31,13148.0,71.27,71.32,71.24,71.31,13148.0
2025-03-06 15:40:00,71.3,71.3,71.14,71.14,15388.0,71.3,71.3,71.14,71.14,15388.0
2025-03-06 15:45:00,71.15,71.25,71.13,71.24,13712.0,71.15,71.25,71.13,71.24,13712.0
2025-03-06 15:50:00,71.25,71.26,71.18,71.2,11785.0,71.25,71.26,71.18,71.2,11785.0
2025-03-06 15:55:00,71.21,71.25,71.15,71.16,60031.0,71.21,71.25,71.15,71.16,60031.0
2025-03-07 09:30:00,72.74,72.85,72.69,72.77,61045.0,72.74,72.85,72.69,72.77,61045.0
2025-03-07 09:35:00,72.75,72.81,72.64,72.78,20937.0,72.75,72.81,72.64,72.78,20937.0
2025-03-07 09:40:00,72.78,72.85,72.78,72.8,22246.0,72.78,72.85,72.78,72.8,22246.0
2025-03-07 09:45:00,72.79,73.05,72.76,72.97,47629.0,72.79,73.05,72.76,72.97,47629.0
2025-03-07 09:50:00,72.98,72.99,72.84,72.85,18878.0,72.98,72.99,72.84,72.85,18878.0
2025-03-07 09:55:00,72.86,73.0,72.83,72.94,29740.0,72.86,73.0,72.83,72.94,29740.0
2025-03-07 10:00:00,72.94,72.99,72.81,72.97,51265.0,72.94,72.99,72.81,72.97,51265.0
2025-03-07 10:05:00,72.95,73.24,72.88,73.16,69028.0,72.95,73.24,72.88,73.16,69028.0
2025-03-07 10:10:00,73.17,73.28,73.17,73.22,66676.0,73.17,73.28,73.17,73.22,66676.0
2025-03-07 10:15:00,73.18,73.21,73.04,73.08,28570.0,73.18,73.21,73.04,73.08,28570.0
2025-03-07 10:20:00,73.08,73.15,73.0,73.14,16351.0,73.08,73.15,73.0,73.14,16351.0
2025-03-07 10:25:00,73.13,73.31,73.11,73.31,17847.0,73.13,73.31,73.11,73.31,17847.0
2025-03-07 10:30:00,73.29,73.29,73.08,73.15,12048.0,73.29,73.29,73.08,73.15,12048.0
2025-03-07 10:35:00,73.12,73.14,72.91,72.94,41549.0,73.12,73.14,72.91,72.94,41549.0
2025-03-07 10:40:00,72.94,72.98,72.88,72.91,33128.0,72.94,72.98,72.88,72.91,33128.0
2025-03-07 10:45:00,72.92,73.01,72.31,72.42,317439.0,72.92,73.01,72.31,72.42,317439.0
2025-03-07 10:50:00,72.38,72.49,71.84,72.44,298180.0,72.38,72.49,71.84,72.44,298180.0
2025-03-07 10:55:00,72.44,72.7,72.44,72.68,90171.0,72.44,72.7,72.44,72.68,90171.0
2025-03-07 11:00:00,72.66,72.66,72.33,72.4,30703.0,72.66,72.66,72.33,72.4,30703.0
2025-03-07 11:05:00,72.41,72.48,72.3,72.43,34415.0,72.41,72.48,72.3,72.43,34415.0
2025-03-07 11:10:00,72.4,72.44,72.29,72.43,12188.0,72.4,72.44,72.29,72.43,12188.0
2025-03-07 11:15:00,72.47,72.56,72.38,72.38,6572.0,72.47,72.56,72.38,72.38,6572.0
2025-03-07 11:20:00,72.37,72.51,72.34,72.4,23080.0,72.37,72.51,72.34,72.4,23080.0
2025-03-07 11:25:00,72.39,72.41,72.1,72.4,28530.0,72.39,72.41,72.1,72.4,28530.0
2025-03-07 11:30:00,72.4,72.49,72.39,72.43,16526.0,72.4,72.49,72.39,72.43,16526.0
2025-03-07 11:35:00,72.47,72.53,72.4,72.42,8472.0,72.47,72.53,72.4,72.42,8472.0
2025-03-07 11:40:00,72.42,72.42,72.1,72.1,15600.0,72.42,72.42,72.1,72.1,15600.0
2025-03-07 11:45:00,72.07,72.14,72.03,72.04,7024.0,72.07,72.14,72.03,72.04,7024.0
2025-03-07 11:50:00,72.05,72.13,72.03,72.07,10813.0,72.05,72.13,72.03,72.07,10813.0
2025-03-07 11:55:00,72.07,72.22,72.07,72.11,10132.0,72.07,72.22,72.07,72.11,10132.0
2025-03-07 12:00:00,72.15,72.39,72.1,72.35,23613.0,72.15,72.39,72.1,72.35,23613.0
2025-03-07 12:05:00,72.38,72.41,72.15,72.23,18960.0,72.38,72.41,72.15,72.23,18960.0
2025-03-07 12:10:00,72.22,72.26,71.92,71.97,21902.0,72.22,72.26,71.92,71.97,21902.0
2025-03-07 12:15:00,72.01,72.07,71.89,71.92,74039.0,72.01,72.07,71.89,71.92,74039.0
2025-03-07 12:20:00,71.96,72.19,71.96,72.15,33027.0,71.96,72.19,71.96,72.15,33027.0
2025-03-07 12:25:00,72.17,72.19,72.0,72.0,31025.0,72.17,72.19,72.0,72.0,31025.0
2025-03-07 12:30:00,72.02,72.11,72.02,72.1,13521.0,72.02,72.11,72.02,72.1,13521.0
2025-03-07 12:35:00,72.1,72.25,72.02,72.03,35549.0,72.1,72.25,72.02,72.03,35549.0
2025-03-07 12:40:00,72.03,72.12,72.0,72.09,13353.0,72.03,72.12,72.0,72.09,13353.0
2025-03-07 12:45:00,72.08,72.15,71.97,72.05,15060.0,72.08,72.15,71.97,72.05,15060.0
2025-03-07 12:50:00,72.05,72.15,72.02,72.12,9713.0,72.05,72.15,72.02,72.12,9713.0
2025-03-07 12:55:00,72.13,72.17,72.0,72.01,16624.0,72.13,72.17,72.0,72.01,16624.0
2025-03-07 13:00:00,72.01,72.08,71.98,72.07,15033.0,72.01,72.08,71.98,72.07,15033.0
2025-03-07 13:05:00,72.06,72.14,72.05,72.06,14601.0,72.06,72.14,72.05,72.06,14601.0
2025-03-07 13:10:00,72.04,72.15,72.03,72.08,11149.0,72.04,72.15,72.03,72.08,11149.0
2025-03-07 13:15:00,72.11,72.18,72.09,72.09,18051.0,72.11,72.18,72.09,72.09,18051.0
2025-03-07 13:20:00,72.1,72.15,71.98,71.99,4750.0,72.1,72.15,71.98,71.99,4750.0
2025-03-07 13:25:00,71.98,72.03,71.94,72.01,6925.0,71.98,72.03,71.94,72.01,6925.0
2025-03-07 13:30:00,72.01,72.01,71.77,71.9,21486.0,72.01,72.01,71.77,71.9,21486.0
2025-03-07 13:35:00,71.92,72.08,71.92,72.07,13827.0,71.92,72.08,71.92,72.07,13827.0
2025-03-07 13:40:00,72.07,72.09,72.0,72.01,4285.0,72.07,72.09,72.0,72.01,4285.0
2025-03-07 13:45:00,72.0,72.08,71.99,72.02,7346.0,72.0,72.08,71.99,72.02,7346.0
2025-03-07 13:50:00,72.01,72.14,72.01,72.07,10438.0,72.01,72.14,72.01,72.07,10438.0
2025-03-07 13:55:00,72.09,72.1,72.03,72.08,4265.0,72.09,72.1,72.03,72.08,4265.0
2025-03-07 14:00:00,72.06,72.17,72.05,72.16,17633.0,72.06,72.17,72.05,72.16,17633.0
2025-03-07 14:05:00,72.17,72.24,72.11,72.12,12915.0,72.17,72.24,72.11,72.12,12915.0
2025-03-07 14:10:00,72.15,72.23,72.15,72.19,4899.0,72.15,72.23,72.15,72.19,4899.0
2025-03-07 14:15:00,72.19,72.29,72.19,72.29,6731.0,72.19,72.29,72.19,72.29,6731.0
2025-03-07 14:20:00,72.31,72.41,72.31,72.35,24440.0,72.31,72.41,72.31,72.35,24440.0
2025-03-07 14:25:00,72.35,72.38,71.87,72.08,515320.0,72.35,72.38,71.87,72.08,515320.0
2025-03-07 14:30:00,72.1,72.25,72.07,72.25,50035.0,72.1,72.25,72.07,72.25,50035.0
2025-03-07 14:35:00,72.27,72.3,72.23,72.26,39859.0,72.27,72.3,72.23,72.26,39859.0
2025-03-07 14:40:00,72.26,72.27,72.19,72.2,11401.0,72.26,72.27,72.19,72.2,11401.0
2025-03-07 14:45:00,72.18,72.19,72.06,72.08,20512.0,72.18,72.19,72.06,72.08,20512.0
2025-03-07 14:50:00,72.08,72.1,72.04,72.09,13157.0,72.08,72.1,72.04,72.09,13157.0
2025-03-07 14:55:00,72.08,72.1,72.02,72.03,6833.0,72.08,72.1,72.02,72.03,6833.0
2025-03-07 15:00:00,72.05,72.07,72.0,72.06,16216.0,72.05,72.07,72.0,72.06,16216.0
2025-03-07 15:05:00,72.07,72.13,72.07,72.1,17952.0,72.07,72.13,72.07,72.1,17952.0
2025-03-07 15:10:00,72.09,72.11,72.07,72.07,14056.0,72.09,72.11,72.07,72.07,14056.0
2025-03-07 15:15:00,72.06,72.11,72.05,72.11,5681.0,72.06,72.11,72.05,72.11,5681.0
2025-03-07 15:20:00,72.1,72.14,72.07,72.14,12545.0,72.1,72.14,72.07,72.14,12545.0
2025-03-07 15:25:00,72.14,72.15,72.06,72.06,13707.0,72.14,72.15,72.06,72.06,13707.0
2025-03-07 15:30:00,72.07,72.12,72.07,72.08,9866.0,72.07,72.12,72.07,72.08,9866.0
2025-03-07 15:35:00,72.09,72.09,72.02,72.05,14046.0,72.09,72.09,72.02,72.05,14046.0
2025-03-07 15:40:00,72.04,72.08,72.02,72.08,14450.0,72.04,72.08,72.02,72.08,14450.0
2025-03-07 15:45:00,72.07,72.1,72.06,72.08,12416.0,72.07,72.1,72.06,72.08,12416.0
2025-03-07 15:50:00,72.07,72.14,72.06,72.14,24558.0,72.07,72.14,72.06,72.14,24558.0
2025-03-07 15:55:00,72.13,72.15,72.05,72.05,87223.0,72.13,72.15,72.05,72.05,87223.0
2025-03-10 09:30:00,72.06,72.25,72.05,72.08,20201.0,72.06,72.25,72.05,72.08,20201.0
2025-03-10 09:35:00,72.1,72.2,72.1,72.14,15041.0,72.1,72.2,72.1,72.14,15041.0
2025-03-10 09:40:00,72.06,72.14,71.95,71.95,24745.0,72.06,72.14,71.95,71.95,24745.0
2025-03-10 09:45:00,71.91,71.92,71.74,71.81,65205.0,71.91,71.92,71.74,71.81,65205.0
2025-03-10 09:50:00,71.79,71.85,71.64,71.65,49787.0,71.79,71.85,71.64,71.65,49787.0
2025-03-10 09:55:00,71.62,71.76,71.6,71.74,5128.0,71.62,71.76,71.6,71.74,5128.0
2025-03-10 10:00:00,71.61,71.65,71.56,71.59,7938.0,71.61,71.65,71.56,71.59,7938.0
2025-03-10 10:05:00,71.6,71.82,71.6,71.76,8416.0,71.6,71.82,71.6,71.76,8416.0
2025-03-10 10:10:00,71.76,71.82,71.69,71.72,33157.0,71.76,71.82,71.69,71.72,33157.0
2025-03-10 10:15:00,71.7,71.84,71.65,71.68,59589.0,71.7,71.84,71.65,71.68,59589.0
2025-03-10 10:20:00,71.67,71.68,71.49,71.56,55545.0,71.67,71.68,71.49,71.56,55545.0
2025-03-10 10:25:00,71.56,71.62,71.53,71.58,7033.0,71.56,71.62,71.53,71.58,7033.0
2025-03-10 10:30:00,71.51,71.57,71.36,71.39,10191.0,71.51,71.57,71.36,71.39,10191.0
2025-03-10 10:35:00,71.42,71.71,71.4,71.67,9127.0,71.42,71.71,71.4,71.67,9127.0
2025-03-10 10:40:00,71.64,71.77,71.64,71.71,2900.0,71.64,71.77,71.64,71.71,2900.0
2025-03-10 10:45:00,71.73,71.74,71.56,71.59,5411.0,71.73,71.74,71.56,71.59,5411.0
2025-03-10 10:50:00,71.61,71.62,71.42,71.48,6131.0,71.61,71.62,71.42,71.48,6131.0
2025-03-10 10:55:00,71.49,71.53,71.38,71.42,7964.0,71.49,71.53,71.38,71.42,7964.0
2025-03-10 11:00:00,71.44,71.59,71.44,71.49,17429.0,71.44,71.59,71.44,71.49,17429.0
2025-03-10 11:05:00,71.47,71.56,71.45,71.51,12771.0,71.47,71.56,71.45,71.51,12771.0
2025-03-10 11:10:00,71.49,71.53,71.47,71.5,10454.0,71.49,71.53,71.47,71.5,10454.0
2025-03-10 11:15:00,71.49,71.6,71.47,71.49,17150.0,71.49,71.6,71.47,71.49,17150.0
2025-03-10 11:20:00,71.48,71.59,71.44,71.55,24893.0,71.48,71.59,71.44,71.55,24893.0
2025-03-10 11:25:00,71.55,71.76,71.55,71.61,9122.0,71.55,71.76,71.55,71.61,9122.0
2025-03-10 11:30:00,71.63,71.76,71.63,71.76,13291.0,71.63,71.76,71.63,71.76,13291.0
2025-03-10 11:35:00,71.76,71.77,71.65,71.65,8551.0,71.76,71.77,71.65,71.65,8551.0
2025-03-10 11:40:00,71.65,71.67,71.51,71.53,18926.0,71.65,71.67,71.51,71.53,18926.0
2025-03-10 11:45:00,71.55,71.69,71.55,71.67,19498.0,71.55,71.69,71.55,71.67,19498.0
2025-03-10 11:50:00,71.7,71.75,71.66,71.73,8609.0,71.7,71.75,71.66,71.73,8609.0
2025-03-10 11:55:00,71.73,71.75,71.61,71.64,6206.0,71.73,71.75,71.61,71.64,6206.0
2025-03-10 12:00:00,71.64,71.75,71.59,71.59,12172.0,71.64,71.75,71.59,71.59,12172.0
2025-03-10 12:05:00,71.62,71.64,71.46,71.52,9044.0,71.62,71.64,71.46,71.52,9044.0
2025-03-10 12:10:00,71.53,71.62,71.53,71.58,9801.0,71.53,71.62,71.53,71.58,9801.0
2025-03-10 12:15:00,71.58,71.58,71.36,71.37,17499.0,71.58,71.58,71.36,71.37,17499.0
2025-03-10 12:20:00,71.37,71.41,71.3,71.32,11880.0,71.37,71.41,71.3,71.32,11880.0
2025-03-10 12:25:00,71.33,71.36,71.21,71.28,71351.0,71.33,71.36,71.21,71.28,71351.0
2025-03-10 12:30:00,71.29,71.3,71.23,71.26,14750.0,71.29,71.3,71.23,71.26,14750.0
2025-03-10 12:35:00,71.26,71.28,71.17,71.18,11037.0,71.26,71.28,71.17,71.18,11037.0
2025-03-10 12:40:00,71.2,71.31,71.19,71.27,14301.0,71.2,71.31,71.19,71.27,14301.0
2025-03-10 12:45:00,71.28,71.44,71.28,71.4,8856.0,71.28,71.44,71.28,71.4,8856.0
2025-03-10 12:50:00,71.41,71.46,71.38,71.44,5794.0,71.41,71.46,71.38,71.44,5794.0
2025-03-10 12:55:00,71.44,71.46,71.37,71.39,4790.0,71.44,71.46,71.37,71.39,4790.0
2025-03-10 13:00:00,71.38,71.4,71.32,71.36,2907.0,71.38,71.4,71.32,71.36,2907.0
2025-03-10 13:05:00,71.34,71.37,71.26,71.26,7802.0,71.34,71.37,71.26,71.26,7802.0
2025-03-10 13:10:00,71.23,71.24,71.09,71.17,10377.0,71.23,71.24,71.09,71.17,10377.0
2025-03-10 13:15:00,71.19,71.21,71.13,71.15,10026.0,71.19,71.21,71.13,71.15,10026.0
2025-03-10 13:20:00,71.13,71.23,71.12,71.2,12173.0,71.13,71.23,71.12,71.2,12173.0
2025-03-10 13:25:00,71.16,71.17,71.06,71.1,7179.0,71.16,71.17,71.06,71.1,7179.0
2025-03-10 13:30:00,71.1,71.14,71.08,71.1,3203.0,71.1,71.14,71.08,71.1,3203.0
2025-03-10 13:35:00,71.09,71.13,71.07,71.07,3575.0,71.09,71.13,71.07,71.07,3575.0
2025-03-10 13:40:00,71.06,71.06,70.98,70.98,9227.0,71.06,71.06,70.98,70.98,9227.0
2025-03-10 13:45:00,70.99,71.02,70.92,70.92,10510.0,70.99,71.02,70.92,70.92,10510.0
2025-03-10 13:50:00,70.96,70.97,70.9,70.96,8576.0,70.96,70.97,70.9,70.96,8576.0
2025-03-10 13:55:00,71.01,71.03,70.98,71.0,3970.0,71.01,71.03,70.98,71.0,3970.0
2025-03-10 14:00:00,71.0,71.01,70.93,70.94,9242.0,71.0,71.01,70.93,70.94,9242.0
2025-03-10 14:05:00,70.92,71.0,70.91,70.98,3380.0,70.92,71.0,70.91,70.98,3380.0
2025-03-10 14:10:00,70.98,71.03,70.96,70.97,6200.0,70.98,71.03,70.96,70.97,6200.0
2025-03-10 14:15:00,70.97,71.01,70.92,70.96,13494.0,70.97,71.01,70.92,70.96,13494.0
2025-03-10 14:20:00,70.95,71.01,70.95,71.01,3064.0,70.95,71.01,70.95,71.01,3064.0
2025-03-10 14:25:00,71.01,71.01,70.91,71.01,6984.0,71.01,71.01,70.91,71.01,6984.0
2025-03-10 14:30:00,71.02,71.05,70.94,71.02,23463.0,71.02,71.05,70.94,71.02,23463.0
2025-03-10 14:35:00,71.01,71.01,70.92,70.92,7974.0,71.01,71.01,70.92,70.92,7974.0
2025-03-10 14:40:00,70.92,70.94,70.91,70.92,3600.0,70.92,70.94,70.91,70.92,3600.0
2025-03-10 14:45:00,70.93,70.94,70.91,70.92,6364.0,70.93,70.94,70.91,70.92,6364.0
2025-03-10 14:50:00,70.9,70.92,70.87,70.88,17451.0,70.9,70.92,70.87,70.88,17451.0
2025-03-10 14:55:00,70.86,70.88,70.81,70.83,15445.0,70.86,70.88,70.81,70.83,15445.0
2025-03-10 15:00:00,70.82,70.86,70.79,70.82,17245.0,70.82,70.86,70.79,70.82,17245.0
2025-03-10 15:05:00,70.82,70.83,70.75,70.77,28818.0,70.82,70.83,70.75,70.77,28818.0
2025-03-10 15:10:00,70.77,70.84,70.74,70.83,23324.0,70.77,70.84,70.74,70.83,23324.0
2025-03-10 15:15:00,70.84,70.95,70.82,70.93,13846.0,70.84,70.95,70.82,70.93,13846.0
2025-03-10 15:20:00,70.93,71.04,70.93,71.0,40752.0,70.93,71.04,70.93,71.0,40752.0
2025-03-10 15:25:00,71.0,71.02,70.91,70.91,28675.0,71.0,71.02,70.91,70.91,28675.0
2025-03-10 15:30:00,70.92,70.95,70.9,70.93,16196.0,70.92,70.95,70.9,70.93,16196.0
2025-03-10 15:35:00,70.95,70.97,70.9,70.95,16790.0,70.95,70.97,70.9,70.95,16790.0
2025-03-10 15:40:00,70.96,70.96,70.84,70.88,27091.0,70.96,70.96,70.84,70.88,27091.0
2025-03-10 15:45:00,70.88,70.93,70.87,70.93,16301.0,70.88,70.93,70.87,70.93,16301.0
2025-03-10 15:50:00,70.95,71.0,70.91,70.92,24886.0,70.95,71.0,70.91,70.92,24886.0
2025-03-10 15:55:00,70.92,70.94,70.89,70.91,33112.0,70.92,70.94,70.89,70.91,33112.0
2025-03-11 09:30:00,71.8,71.91,71.8,71.91,32306.0,71.8,71.91,71.8,71.91,32306.0
2025-03-11 09:35:00,71.91,72.11,71.86,72.08,29556.0,71.91,72.11,71.86,72.08,29556.0
2025-03-11 09:40:00,72.08,72.18,71.99,72.17,14260.0,72.08,72.18,71.99,72.17,14260.0
2025-03-11 09:45:00,72.12,72.12,71.98,72.02,7621.0,72.12,72.12,71.98,72.02,7621.0
2025-03-11 09:50:00,72.0,72.03,71.92,71.94,12168.0,72.0,72.03,71.92,71.94,12168.0
2025-03-11 09:55:00,71.95,71.95,71.85,71.91,8624.0,71.95,71.95,71.85,71.91,8624.0
2025-03-11 10:00:00,71.91,71.95,71.7,71.72,12871.0,71.91,71.95,71.7,71.72,12871.0
2025-03-11 10:05:00,71.75,71.95,71.74,71.95,15962.0,71.75,71.95,71.74,71.95,15962.0
2025-03-11 10:10:00,71.93,72.01,71.91,71.94,14820.0,71.93,72.01,71.91,71.94,14820.0
2025-03-11 10:15:00,71.94,71.95,71.81,71.89,14411.0,71.94,71.95,71.81,71.89,14411.0
2025-03-11 10:20:00,71.9,71.9,71.74,71.77,5729.0,71.9,71.9,71.74,71.77,5729.0
2025-03-11 10:25:00,71.76,71.76,71.5,71.64,23947.0,71.76,71.76,71.5,71.64,23947.0
2025-03-11 10:30:00,71.67,71.73,71.55,71.58,6228.0,71.67,71.73,71.55,71.58,6228.0
2025-03-11 10:35:00,71.59,71.59,71.5,71.55,8515.0,71.59,71.59,71.5,71.55,8515.0
2025-03-11 10:40:00,71.59,71.69,71.52,71.65,18146.0,71.59,71.69,71.52,71.65,18146.0
2025-03-11 10:45:00,71.61,71.64,71.54,71.57,2714.0,71.61,71.64,71.54,71.57,2714.0
2025-03-11 10:50:00,71.65,71.69,71.61,71.65,7025.0,71.65,71.69,71.61,71.65,7025.0
2025-03-11 10:55:00,71.64,71.64,71.52,71.53,5086.0,71.64,71.64,71.52,71.53,5086.0
2025-03-11 11:00:00,71.54,71.7,71.5,71.59,5249.0,71.54,71.7,71.5,71.59,5249.0
2025-03-11 11:05:00,71.61,71.86,71.6,71.85,18904.0,71.61,71.86,71.6,71.85,18904.0
2025-03-11 11:10:00,71.86,71.86,71.74,71.76,14104.0,71.86,71.86,71.74,71.76,14104.0
2025-03-11 11:15:00,71.75,71.75,71.7,71.72,7153.0,71.75,71.75,71.7,71.72,7153.0
2025-03-11 11:20:00,71.72,71.74,71.61,71.69,7249.0,71.72,71.74,71.61,71.69,7249.0
2025-03-11 11:25:00,71.75,71.93,71.75,71.86,13406.0,71.75,71.93,71.75,71.86,13406.0
2025-03-11 11:30:00,71.89,72.0,71.86,71.9,17470.0,71.89,72.0,71.86,71.9,17470.0
2025-03-11 11:35:00,71.9,71.97,71.87,71.97,8637.0,71.9,71.97,71.87,71.97,8637.0
2025-03-11 11:40:00,72.0,72.03,71.83,71.83,8248.0,72.0,72.03,71.83,71.83,8248.0
2025-03-11 11:45:00,71.8,71.82,71.66,71.79,21504.0,71.8,71.82,71.66,71.79,21504.0
2025-03-11 11:50:00,71.8,71.84,71.8,71.84,3271.0,71.8,71.84,71.8,71.84,3271.0
2025-03-11 11:55:00,71.83,71.87,71.74,71.76,7772.0,71.83,71.87,71.74,71.76,7772.0
2025-03-11 12:00:00,71.73,71.83,71.67,71.83,4285.0,71.73,71.83,71.67,71.83,4285.0
2025-03-11 12:05:00,71.81,71.85,71.75,71.77,10813.0,71.81,71.85,71.75,71.77,10813.0
2025-03-11 12:10:00,71.73,71.75,71.69,71.71,3776.0,71.73,71.75,71.69,71.71,3776.0
2025-03-11 12:15:00,71.71,71.71,71.64,71.67,10589.0,71.71,71.71,71.64,71.67,10589.0
2025-03-11 12:20:00,71.66,71.67,71.58,71.6,17949.0,71.66,71.67,71.58,71.6,17949.0
2025-03-11 12:25:00,71.6,71.63,71.55,71.55,9902.0,71.6,71.63,71.55,71.55,9902.0
2025-03-11 12:30:00,71.58,71.68,71.56,71.56,6028.0,71.58,71.68,71.56,71.56,6028.0
2025-03-11 12:35:00,71.57,71.61,71.48,71.52,4284.0,71.57,71.61,71.48,71.52,4284.0
2025-03-11 12:40:00,71.52,71.6,71.5,71.51,24588.0,71.52,71.6,71.5,71.51,24588.0
2025-03-11 12:45:00,71.5,71.6,71.47,71.6,13365.0,71.5,71.6,71.47,71.6,13365.0
2025-03-11 12:50:00,71.58,71.58,71.31,71.35,14033.0,71.58,71.58,71.31,71.35,14033.0
2025-03-11 12:55:00,71.35,71.35,71.28,71.31,5142.0,71.35,71.35,71.28,71.31,5142.0
2025-03-11 13:00:00,71.33,71.35,71.27,71.28,3680.0,71.33,71.35,71.27,71.28,3680.0
2025-03-11 13:05:00,71.25,71.3,71.24,71.26,6132.0,71.25,71.3,71.24,71.26,6132.0
2025-03-11 13:10:00,71.27,71.28,71.18,71.24,4624.0,71.27,71.28,71.18,71.24,4624.0
2025-03-11 13:15:00,71.24,71.36,71.23,71.36,2299.0,71.24,71.36,71.23,71.36,2299.0
2025-03-11 13:20:00,71.35,71.37,71.24,71.26,32573.0,71.35,71.37,71.24,71.26,32573.0
2025-03-11 13:25:00,71.26,71.29,71.23,71.26,5923.0,71.26,71.29,71.23,71.26,5923.0
2025-03-11 13:30:00,71.26,71.27,71.19,71.23,9270.0,71.26,71.27,71.19,71.23,9270.0
2025-03-11 13:35:00,71.22,71.23,71.19,71.21,2406.0,71.22,71.23,71.19,71.21,2406.0
2025-03-11 13:40:00,71.2,71.21,71.16,71.21,3233.0,71.2,71.21,71.16,71.21,3233.0
2025-03-11 13:45:00,71.19,71.3,71.19,71.28,11740.0,71.19,71.3,71.19,71.28,11740.0
2025-03-11 13:50:00,71.26,71.31,71.25,71.29,20870.0,71.26,71.31,71.25,71.29,20870.0
2025-03-11 13:55:00,71.29,71.29,71.18,71.18,3355.0,71.29,71.29,71.18,71.18,3355.0
2025-03-11 14:00:00,71.19,71.19,70.98,71.02,68745.0,71.19,71.19,70.98,71.02,68745.0
2025-03-11 14:05:00,71.05,71.23,71.05,71.17,19032.0,71.05,71.23,71.05,71.17,19032.0
2025-03-11 14:10:00,71.16,71.25,71.13,71.25,38972.0,71.16,71.25,71.13,71.25,38972.0
2025-03-11 14:15:00,71.24,71.26,71.2,71.21,6922.0,71.24,71.26,71.2,71.21,6922.0
2025-03-11 14:20:00,71.21,71.41,71.21,71.35,24667.0,71.21,71.41,71.21,71.35,24667.0
2025-03-11 14:25:00,71.34,71.36,71.17,71.22,10723.0,71.34,71.36,71.17,71.22,10723.0
2025-03-11 14:30:00,71.25,71.31,71.23,71.27,5344.0,71.25,71.31,71.23,71.27,5344.0
2025-03-11 14:35:00,71.27,71.32,71.25,71.32,3440.0,71.27,71.32,71.25,71.32,3440.0
2025-03-11 14:40:00,71.33,71.42,71.29,71.42,34255.0,71.33,71.42,71.29,71.42,34255.0
2025-03-11 14:45:00,71.39,71.41,71.37,71.41,6097.0,71.39,71.41,71.37,71.41,6097.0
2025-03-11 14:50:00,71.41,71.58,71.41,71.54,25407.0,71.41,71.58,71.41,71.54,25407.0
2025-03-11 14:55:00,71.51,71.54,71.43,71.45,3393.0,71.51,71.54,71.43,71.45,3393.0
2025-03-11 15:00:00,71.46,71.47,71.4,71.42,8575.0,71.46,71.47,71.4,71.42,8575.0
2025-03-11 15:05:00,71.44,71.47,71.43,71.44,3085.0,71.44,71.47,71.43,71.44,3085.0
2025-03-11 15:10:00,71.43,71.49,71.43,71.48,4293.0,71.43,71.49,71.43,71.48,4293.0
2025-03-11 15:15:00,71.47,71.48,71.44,71.44,12429.0,71.47,71.48,71.44,71.44,12429.0
2025-03-11 15:20:00,71.44,71.52,71.44,71.45,10795.0,71.44,71.52,71.44,71.45,10795.0
2025-03-11 15:25:00,71.42,71.44,71.42,71.42,5702.0,71.42,71.44,71.42,71.42,5702.0
2025-03-11 15:30:00,71.43,71.51,71.43,71.49,7212.0,71.43,71.51,71.43,71.49,7212.0
2025-03-11 15:35:00,71.51,71.52,71.48,71.49,12597.0,71.51,71.52,71.48,71.49,12597.0
2025-03-11 15:40:00,71.49,71.51,71.47,71.51,6040.0,71.49,71.51,71.47,71.51,6040.0
2025-03-11 15:45:00,71.51,71.6,71.5,71.6,17451.0,71.51,71.6,71.5,71.6,17451.0
2025-03-11 15:50:00,71.59,71.6,71.53,71.54,40886.0,71.59,71.6,71.53,71.54,40886.0
2025-03-11 15:55:00,71.55,71.56,71.44,71.46,157380.0,71.55,71.56,71.44,71.46,157380.0
2025-03-12 09:30:00,72.32,72.56,72.31,72.47,30066.0,72.32,72.56,72.31,72.47,30066.0
2025-03-12 09:35:00,72.45,72.49,72.43,72.47,16507.0,72.45,72.49,72.43,72.47,16507.0
2025-03-12 09:40:00,72.45,72.47,72.36,72.38,8593.0,72.45,72.47,72.36,72.38,8593.0
2025-03-12 09:45:00,72.35,72.35,72.24,72.24,36666.0,72.35,72.35,72.24,72.24,36666.0
2025-03-12 09:50:00,72.38,72.39,72.04,72.34,119048.0,72.38,72.39,72.04,72.34,119048.0
2025-03-12 09:55:00,72.32,72.35,72.14,72.33,24321.0,72.32,72.35,72.14,72.33,24321.0
2025-03-12 10:00:00,72.32,72.38,72.27,72.33,16972.0,72.32,72.38,72.27,72.33,16972.0
2025-03-12 10:05:00,72.34,72.37,72.29,72.36,5650.0,72.34,72.37,72.29,72.36,5650.0
2025-03-12 10:10:00,72.35,72.44,72.32,72.44,13413.0,72.35,72.44,72.32,72.44,13413.0
2025-03-12 10:15:00,72.38,72.39,72.32,72.38,6505.0,72.38,72.39,72.32,72.38,6505.0
2025-03-12 10:20:00,72.43,72.45,72.37,72.41,2525.0,72.43,72.45,72.37,72.41,2525.0
2025-03-12 10:25:00,72.4,72.49,72.4,72.44,2930.0,72.4,72.49,72.4,72.44,2930.0
2025-03-12 10:30:00,72.43,72.71,72.43,72.57,57108.0,72.43,72.71,72.43,72.57,57108.0
2025-03-12 10:35:00,72.56,72.71,72.53,72.57,25874.0,72.56,72.71,72.53,72.57,25874.0
2025-03-12 10:40:00,72.57,72.62,72.48,72.56,12462.0,72.57,72.62,72.48,72.56,12462.0
2025-03-12 10:45:00,72.55,72.66,72.53,72.66,14035.0,72.55,72.66,72.53,72.66,14035.0
2025-03-12 10:50:00,72.64,72.78,72.63,72.77,8824.0,72.64,72.78,72.63,72.77,8824.0
2025-03-12 10:55:00,72.75,72.77,72.69,72.72,7117.0,72.75,72.77,72.69,72.72,7117.0
2025-03-12 11:00:00,72.75,72.75,72.53,72.53,20088.0,72.75,72.75,72.53,72.53,20088.0
2025-03-12 11:05:00,72.55,72.58,72.34,72.42,20750.0,72.55,72.58,72.34,72.42,20750.0
2025-03-12 11:10:00,72.49,72.5,72.46,72.47,8481.0,72.49,72.5,72.46,72.47,8481.0
2025-03-12 11:15:00,72.47,72.5,72.39,72.5,11987.0,72.47,72.5,72.39,72.5,11987.0
2025-03-12 11:20:00,72.47,72.58,72.44,72.57,5133.0,72.47,72.58,72.44,72.57,5133.0
2025-03-12 11:25:00,72.58,72.64,72.56,72.62,2884.0,72.58,72.64,72.56,72.62,2884.0
2025-03-12 11:30:00,72.61,72.77,72.61,72.76,22007.0,72.61,72.77,72.61,72.76,22007.0
2025-03-12 11:35:00,72.78,72.85,72.69,72.81,18729.0,72.78,72.85,72.69,72.81,18729.0
2025-03-12 11:40:00,72.8,72.85,72.77,72.82,5735.0,72.8,72.85,72.77,72.82,5735.0
2025-03-12 11:45:00,72.78,72.82,72.77,72.8,4819.0,72.78,72.82,72.77,72.8,4819.0
2025-03-12 11:50:00,72.81,72.86,72.74,72.76,6281.0,72.81,72.86,72.74,72.76,6281.0
2025-03-12 11:55:00,72.75,72.75,72.63,72.72,6361.0,72.75,72.75,72.63,72.72,6361.0
2025-03-12 12:00:00,72.69,72.78,72.69,72.74,7457.0,72.69,72.78,72.69,72.74,7457.0
2025-03-12 12:05:00,72.74,72.9,72.74,72.89,4302.0,72.74,72.9,72.74,72.89,4302.0
2025-03-12 12:10:00,72.89,72.92,72.75,72.8,24636.0,72.89,72.92,72.75,72.8,24636.0
2025-03-12 12:15:00,72.79,72.81,72.76,72.79,17483.0,72.79,72.81,72.76,72.79,17483.0
2025-03-12 12:20:00,72.81,72.84,72.75,72.76,7538.0,72.81,72.84,72.75,72.76,7538.0
2025-03-12 12:25:00,72.78,72.9,72.77,72.84,8810.0,72.78,72.9,72.77,72.84,8810.0
2025-03-12 12:30:00,72.89,72.97,72.85,72.91,11575.0,72.89,72.97,72.85,72.91,11575.0
2025-03-12 12:35:00,72.89,72.89,72.83,72.84,5292.0,72.89,72.89,72.83,72.84,5292.0
2025-03-12 12:40:00,72.82,72.84,72.7,72.78,26034.0,72.82,72.84,72.7,72.78,26034.0
2025-03-12 12:45:00,72.78,72.83,72.74,72.81,39266.0,72.78,72.83,72.74,72.81,39266.0
2025-03-12 12:50:00,72.81,72.86,72.8,72.85,16875.0,72.81,72.86,72.8,72.85,16875.0
2025-03-12 12:55:00,72.87,72.87,72.77,72.78,8501.0,72.87,72.87,72.77,72.78,8501.0
2025-03-12 13:00:00,72.78,72.79,72.75,72.75,1723.0,72.78,72.79,72.75,72.75,1723.0
2025-03-12 13:05:00,72.77,72.81,72.76,72.81,1179.0,72.77,72.81,72.76,72.81,1179.0
2025-03-12 13:10:00,72.81,72.92,72.81,72.89,6588.0,72.81,72.92,72.81,72.89,6588.0
2025-03-12 13:15:00,72.89,72.9,72.78,72.79,7276.0,72.89,72.9,72.78,72.79,7276.0
2025-03-12 13:20:00,72.8,72.88,72.78,72.78,3890.0,72.8,72.88,72.78,72.78,3890.0
2025-03-12 13:25:00,72.78,72.81,72.76,72.81,3379.0,72.78,72.81,72.76,72.81,3379.0
2025-03-12 13:30:00,72.79,72.83,72.75,72.78,15282.0,72.79,72.83,72.75,72.78,15282.0
2025-03-12 13:35:00,72.82,72.86,72.81,72.85,2093.0,72.82,72.86,72.81,72.85,2093.0
2025-03-12 13:40:00,72.87,72.87,72.8,72.82,10166.0,72.87,72.87,72.8,72.82,10166.0
2025-03-12 13:45:00,72.82,72.84,72.81,72.83,1897.0,72.82,72.84,72.81,72.83,1897.0
2025-03-12 13:50:00,72.84,72.86,72.78,72.78,2473.0,72.84,72.86,72.78,72.78,2473.0
2025-03-12 13:55:00,72.76,72.79,72.74,72.74,26798.0,72.76,72.79,72.74,72.74,26798.0
2025-03-12 14:00:00,72.73,72.82,72.72,72.8,11786.0,72.73,72.82,72.72,72.8,11786.0
2025-03-12 14:05:00,72.8,72.8,72.74,72.77,6988.0,72.8,72.8,72.74,72.77,6988.0
2025-03-12 14:10:00,72.77,72.85,72.76,72.8,25051.0,72.77,72.85,72.76,72.8,25051.0
2025-03-12 14:15:00,72.81,72.85,72.75,72.75,29917.0,72.81,72.85,72.75,72.75,29917.0
2025-03-12 14:20:00,72.77,72.79,72.75,72.76,8384.0,72.77,72.79,72.75,72.76,8384.0
2025-03-12 14:25:00,72.76,72.82,72.73,72.81,33901.0,72.76,72.82,72.73,72.81,33901.0
2025-03-12 14:30:00,72.82,72.9,72.82,72.83,12452.0,72.82,72.9,72.82,72.83,12452.0
2025-03-12 14:35:00,72.82,72.87,72.81,72.87,4915.0,72.82,72.87,72.81,72.87,4915.0
2025-03-12 14:40:00,72.87,72.9,72.84,72.84,5070.0,72.87,72.9,72.84,72.84,5070.0
2025-03-12 14:45:00,72.84,72.86,72.83,72.84,1750.0,72.84,72.86,72.83,72.84,1750.0
2025-03-12 14:50:00,72.84,72.85,72.81,72.81,4727.0,72.84,72.85,72.81,72.81,4727.0
2025-03-12 14:55:00,72.81,72.84,72.8,72.83,4887.0,72.81,72.84,72.8,72.83,4887.0
2025-03-12 15:00:00,72.84,72.85,72.81,72.83,89582.0,72.84,72.85,72.81,72.83,89582.0
2025-03-12 15:05:00,72.83,72.83,72.77,72.8,4810.0,72.83,72.83,72.77,72.8,4810.0
2025-03-12 15:10:00,72.79,72.79,72.76,72.77,7905.0,72.79,72.79,72.76,72.77,7905.0
2025-03-12 15:15:00,72.76,72.78,72.73,72.74,11844.0,72.76,72.78,72.73,72.74,11844.0
2025-03-12 15:20:00,72.73,72.76,72.71,72.73,19797.0,72.73,72.76,72.71,72.73,19797.0
2025-03-12 15:25:00,72.73,72.73,72.68,72.72,12914.0,72.73,72.73,72.68,72.72,12914.0
2025-03-12 15:30:00,72.72,72.8,72.72,72.79,10436.0,72.72,72.8,72.72,72.79,10436.0
2025-03-12 15:35:00,72.79,72.83,72.76,72.79,13671.0,72.79,72.83,72.76,72.79,13671.0
2025-03-12 15:40:00,72.77,72.8,72.75,72.78,14307.0,72.77,72.8,72.75,72.78,14307.0
2025-03-12 15:45:00,72.79,72.84,72.78,72.83,29476.0,72.79,72.84,72.78,72.83,29476.0
2025-03-12 15:50:00,72.82,72.83,72.77,72.8,99174.0,72.82,72.83,72.77,72.8,99174.0
2025-03-12 15:55:00,72.8,72.83,72.78,72.82,202457.0,72.8,72.83,72.78,72.82,202457.0
2025-03-13 09:30:00,72.08,72.18,72.07,72.16,14795.0,72.08,72.18,72.07,72.16,14795.0
2025-03-13 09:35:00,72.11,72.2,72.09,72.2,4287.0,72.11,72.2,72.09,72.2,4287.0
2025-03-13 09:40:00,72.25,72.31,72.24,72.24,7437.0,72.25,72.31,72.24,72.24,7437.0
2025-03-13 09:45:00,72.25,72.27,72.15,72.16,14528.0,72.25,72.27,72.15,72.16,14528.0
2025-03-13 09:50:00,72.16,72.18,72.13,72.15,8438.0,72.16,72.18,72.13,72.15,8438.0
2025-03-13 09:55:00,72.16,72.25,72.15,72.16,8109.0,72.16,72.25,72.15,72.16,8109.0
2025-03-13 10:00:00,72.11,72.17,71.93,72.1,116925.0,72.11,72.17,71.93,72.1,116925.0
2025-03-13 10:05:00,72.07,72.37,72.07,72.28,45460.0,72.07,72.37,72.07,72.28,45460.0
2025-03-13 10:10:00,72.27,72.33,72.12,72.19,13213.0,72.27,72.33,72.12,72.19,13213.0
2025-03-13 10:15:00,72.18,72.36,72.18,72.25,94289.0,72.18,72.36,72.18,72.25,94289.0
2025-03-13 10:20:00,72.22,72.33,72.16,72.32,74832.0,72.22,72.33,72.16,72.32,74832.0
2025-03-13 10:25:00,72.33,72.4,72.28,72.28,9477.0,72.33,72.4,72.28,72.28,9477.0
2025-03-13 10:30:00,72.29,72.45,72.29,72.33,18506.0,72.29,72.45,72.29,72.33,18506.0
2025-03-13 10:35:00,72.37,72.39,72.29,72.39,7796.0,72.37,72.39,72.29,72.39,7796.0
2025-03-13 10:40:00,72.4,72.42,72.34,72.36,8449.0,72.4,72.42,72.34,72.36,8449.0
2025-03-13 10:45:00,72.34,72.43,72.33,72.38,4622.0,72.34,72.43,72.33,72.38,4622.0
2025-03-13 10:50:00,72.37,72.43,72.27,72.27,13217.0,72.37,72.43,72.27,72.27,13217.0
2025-03-13 10:55:00,72.26,72.28,72.18,72.23,16419.0,72.26,72.28,72.18,72.23,16419.0
2025-03-13 11:00:00,72.25,72.28,72.23,72.24,5220.0,72.25,72.28,72.23,72.24,5220.0
2025-03-13 11:05:00,72.21,72.21,72.01,72.03,22441.0,72.21,72.21,72.01,72.03,22441.0
2025-03-13 11:10:00,72.06,72.15,72.05,72.12,14047.0,72.06,72.15,72.05,72.12,14047.0
2025-03-13 11:15:00,72.11,72.17,72.1,72.13,4326.0,72.11,72.17,72.1,72.13,4326.0
2025-03-13 11:20:00,72.13,72.22,72.13,72.2,6627.0,72.13,72.22,72.13,72.2,6627.0
2025-03-13 11:25:00,72.18,72.18,72.09,72.09,7623.0,72.18,72.18,72.09,72.09,7623.0
2025-03-13 11:30:00,72.07,72.28,72.06,72.26,11646.0,72.07,72.28,72.06,72.26,11646.0
2025-03-13 11:35:00,72.28,72.31,72.18,72.2,10808.0,72.28,72.31,72.18,72.2,10808.0
2025-03-13 11:40:00,72.21,72.21,71.96,72.02,59576.0,72.21,72.21,71.96,72.02,59576.0
2025-03-13 11:45:00,71.99,72.01,71.42,71.9,144955.0,71.99,72.01,71.42,71.9,144955.0
2025-03-13 11:50:00,71.88,71.93,71.78,71.83,42879.0,71.88,71.93,71.78,71.83,42879.0
2025-03-13 11:55:00,71.84,72.13,71.82,71.86,153839.0,71.84,72.13,71.82,71.86,153839.0
2025-03-13 12:00:00,71.89,71.96,71.87,71.88,19529.0,71.89,71.96,71.87,71.88,19529.0
2025-03-13 12:05:00,71.9,72.09,71.9,72.07,29196.0,71.9,72.09,71.9,72.07,29196.0
2025-03-13 12:10:00,72.08,72.13,72.02,72.02,11348.0,72.08,72.13,72.02,72.02,11348.0
2025-03-13 12:15:00,72.01,72.01,71.96,71.96,2427.0,72.01,72.01,71.96,71.96,2427.0
2025-03-13 12:20:00,71.96,72.04,71.92,71.96,3591.0,71.96,72.04,71.92,71.96,3591.0
2025-03-13 12:25:00,71.96,71.98,71.89,71.9,15571.0,71.96,71.98,71.89,71.9,15571.0
2025-03-13 12:30:00,71.88,71.97,71.8,71.88,51117.0,71.88,71.97,71.8,71.88,51117.0
2025-03-13 12:35:00,71.87,71.9,71.81,71.85,11032.0,71.87,71.9,71.81,71.85,11032.0
2025-03-13 12:40:00,71.86,71.87,71.73,71.73,17903.0,71.86,71.87,71.73,71.73,17903.0
2025-03-13 12:45:00,71.73,71.78,71.64,71.66,12993.0,71.73,71.78,71.64,71.66,12993.0
2025-03-13 12:50:00,71.66,71.75,71.64,71.7,9661.0,71.66,71.75,71.64,71.7,9661.0
2025-03-13 12:55:00,71.69,71.74,71.66,71.73,9067.0,71.69,71.74,71.66,71.73,9067.0
2025-03-13 13:00:00,71.73,71.78,71.7,71.71,43050.0,71.73,71.78,71.7,71.71,43050.0
2025-03-13 13:05:00,71.74,71.79,71.74,71.77,12247.0,71.74,71.79,71.74,71.77,12247.0
2025-03-13 13:10:00,71.74,71.82,71.64,71.64,87006.0,71.74,71.82,71.64,71.64,87006.0
2025-03-13 13:15:00,71.66,71.66,71.55,71.57,20686.0,71.66,71.66,71.55,71.57,20686.0
2025-03-13 13:20:00,71.56,71.66,71.56,71.58,15324.0,71.56,71.66,71.56,71.58,15324.0
2025-03-13 13:25:00,71.59,71.64,71.53,71.56,9200.0,71.59,71.64,71.53,71.56,9200.0
2025-03-13 13:30:00,71.56,71.58,71.48,71.51,9918.0,71.56,71.58,71.48,71.51,9918.0
2025-03-13 13:35:00,71.49,71.64,71.49,71.54,13601.0,71.49,71.64,71.49,71.54,13601.0
2025-03-13 13:40:00,71.57,71.57,71.51,71.51,13678.0,71.57,71.57,71.51,71.51,13678.0
2025-03-13 13:45:00,71.52,71.52,71.45,71.47,13313.0,71.52,71.52,71.45,71.47,13313.0
2025-03-13 13:50:00,71.46,71.58,71.46,71.54,15317.0,71.46,71.58,71.46,71.54,15317.0
2025-03-13 13:55:00,71.53,71.53,71.46,71.48,12930.0,71.53,71.53,71.46,71.48,12930.0
2025-03-13 14:00:00,71.46,71.59,71.41,71.58,24271.0,71.46,71.59,71.41,71.58,24271.0
2025-03-13 14:05:00,71.59,71.6,71.5,71.52,15667.0,71.59,71.6,71.5,71.52,15667.0
2025-03-13 14:10:00,71.47,71.6,71.47,71.6,9366.0,71.47,71.6,71.47,71.6,9366.0
2025-03-13 14:15:00,71.57,71.57,71.5,71.53,8077.0,71.57,71.57,71.5,71.53,8077.0
2025-03-13 14:20:00,71.53,71.65,71.5,71.63,18895.0,71.53,71.65,71.5,71.63,18895.0
2025-03-13 14:25:00,71.63,71.65,71.47,71.65,25146.0,71.63,71.65,71.47,71.65,25146.0
2025-03-13 14:30:00,71.59,71.64,71.59,71.62,12455.0,71.59,71.64,71.59,71.62,12455.0
2025-03-13 14:35:00,71.58,71.59,71.55,71.55,9444.0,71.58,71.59,71.55,71.55,9444.0
2025-03-13 14:40:00,71.57,71.62,71.55,71.62,17432.0,71.57,71.62,71.55,71.62,17432.0
2025-03-13 14:45:00,71.61,71.62,71.58,71.61,4728.0,71.61,71.62,71.58,71.61,4728.0
2025-03-13 14:50:00,71.59,71.6,71.56,71.59,2083.0,71.59,71.6,71.56,71.59,2083.0
2025-03-13 14:55:00,71.59,71.62,71.57,71.61,8032.0,71.59,71.62,71.57,71.61,8032.0
2025-03-13 15:00:00,71.6,71.64,71.57,71.62,117197.0,71.6,71.64,71.57,71.62,117197.0
2025-03-13 15:05:00,71.62,71.62,71.54,71.56,8121.0,71.62,71.62,71.54,71.56,8121.0
2025-03-13 15:10:00,71.56,71.61,71.55,71.61,5198.0,71.56,71.61,71.55,71.61,5198.0
2025-03-13 15:15:00,71.62,71.65,71.6,71.64,5821.0,71.62,71.65,71.6,71.64,5821.0
2025-03-13 15:20:00,71.64,71.65,71.62,71.64,5205.0,71.64,71.65,71.62,71.64,5205.0
2025-03-13 15:25:00,71.63,71.65,71.6,71.64,21358.0,71.63,71.65,71.6,71.64,21358.0
2025-03-13 15:30:00,71.64,71.7,71.64,71.69,12272.0,71.64,71.7,71.64,71.69,12272.0
2025-03-13 15:35:00,71.69,71.71,71.65,71.66,20093.0,71.69,71.71,71.65,71.66,20093.0
2025-03-13 15:40:00,71.66,71.69,71.61,71.64,15893.0,71.66,71.69,71.61,71.64,15893.0
2025-03-13 15:45:00,71.63,71.67,71.62,71.67,15633.0,71.63,71.67,71.62,71.67,15633.0
2025-03-13 15:50:00,71.66,71.66,71.62,71.64,48093.0,71.66,71.66,71.62,71.64,48093.0
2025-03-13 15:55:00,71.64,71.65,71.56,71.59,160088.0,71.64,71.65,71.56,71.59,160088.0
2025-03-14 09:30:00,71.89,71.91,71.65,71.81,96626.0,71.89,71.91,71.65,71.81,96626.0
2025-03-14 09:35:00,71.78,71.88,71.73,71.76,14536.0,71.78,71.88,71.73,71.76,14536.0
2025-03-14 09:40:00,71.78,71.88,71.77,71.83,18128.0,71.78,71.88,71.77,71.83,18128.0
2025-03-14 09:45:00,71.83,71.98,71.83,71.97,46988.0,71.83,71.98,71.83,71.97,46988.0
2025-03-14 09:50:00,72.0,72.1,71.99,72.06,76584.0,72.0,72.1,71.99,72.06,76584.0
2025-03-14 09:55:00,72.08,72.08,72.0,72.06,20315.0,72.08,72.08,72.0,72.06,20315.0
2025-03-14 10:00:00,72.05,72.05,71.82,71.89,19198.0,72.05,72.05,71.82,71.89,19198.0
2025-03-14 10:05:00,71.9,71.9,71.81,71.85,10870.0,71.9,71.9,71.81,71.85,10870.0
2025-03-14 10:10:00,71.88,71.94,71.76,71.81,12183.0,71.88,71.94,71.76,71.81,12183.0
2025-03-14 10:15:00,71.78,71.82,71.76,71.76,9057.0,71.78,71.82,71.76,71.76,9057.0
2025-03-14 10:20:00,71.77,71.83,71.77,71.82,4998.0,71.77,71.83,71.77,71.82,4998.0
2025-03-14 10:25:00,71.84,71.86,71.75,71.76,10089.0,71.84,71.86,71.75,71.76,10089.0
2025-03-14 10:30:00,71.76,71.81,71.68,71.73,22353.0,71.76,71.81,71.68,71.73,22353.0
2025-03-14 10:35:00,71.71,71.84,71.68,71.83,10737.0,71.71,71.84,71.68,71.83,10737.0
2025-03-14 10:40:00,71.82,71.91,71.82,71.9,10425.0,71.82,71.91,71.82,71.9,10425.0
2025-03-14 10:45:00,71.91,71.93,71.83,71.83,13438.0,71.91,71.93,71.83,71.83,13438.0
2025-03-14 10:50:00,71.84,72.04,71.81,72.03,19094.0,71.84,72.04,71.81,72.03,19094.0
2025-03-14 10:55:00,72.02,72.06,71.99,72.05,9503.0,72.02,72.06,71.99,72.05,9503.0
2025-03-14 11:00:00,72.05,72.1,72.03,72.09,8204.0,72.05,72.1,72.03,72.09,8204.0
2025-03-14 11:05:00,72.11,72.17,72.11,72.11,12030.0,72.11,72.17,72.11,72.11,12030.0
2025-03-14 11:10:00,72.09,72.15,72.03,72.11,19868.0,72.09,72.15,72.03,72.11,19868.0
2025-03-14 11:15:00,72.1,72.1,72.05,72.06,7924.0,72.1,72.1,72.05,72.06,7924.0
2025-03-14 11:20:00,72.08,72.14,72.07,72.14,7276.0,72.08,72.14,72.07,72.14,7276.0
2025-03-14 11:25:00,72.14,72.15,71.96,71.96,6443.0,72.14,72.15,71.96,71.96,6443.0
2025-03-14 11:30:00,71.98,72.03,71.97,71.98,5288.0,71.98,72.03,71.97,71.98,5288.0
2025-03-14 11:35:00,71.97,72.05,71.93,72.03,8863.0,71.97,72.05,71.93,72.03,8863.0
2025-03-14 11:40:00,72.04,72.1,72.04,72.05,4613.0,72.04,72.1,72.04,72.05,4613.0
2025-03-14 11:45:00,72.05,72.17,72.02,72.17,9981.0,72.05,72.17,72.02,72.17,9981.0
2025-03-14 11:50:00,72.14,72.16,72.11,72.14,11186.0,72.14,72.16,72.11,72.14,11186.0
2025-03-14 11:55:00,72.15,72.15,72.07,72.11,4717.0,72.15,72.15,72.07,72.11,4717.0
2025-03-14 12:00:00,72.11,72.13,72.05,72.13,3000.0,72.11,72.13,72.05,72.13,3000.0
2025-03-14 12:05:00,72.12,72.13,72.05,72.09,7752.0,72.12,72.13,72.05,72.09,7752.0
2025-03-14 12:10:00,72.09,72.15,72.05,72.15,25799.0,72.09,72.15,72.05,72.15,25799.0
2025-03-14 12:15:00,72.14,72.16,72.11,72.14,8656.0,72.14,72.16,72.11,72.14,8656.0
2025-03-14 12:20:00,72.14,72.2,72.12,72.14,7146.0,72.14,72.2,72.12,72.14,7146.0
2025-03-14 12:25:00,72.12,72.12,72.03,72.09,5577.0,72.12,72.12,72.03,72.09,5577.0
2025-03-14 12:30:00,72.12,72.2,72.12,72.17,82711.0,72.12,72.2,72.12,72.17,82711.0
2025-03-14 12:35:00,72.18,72.19,72.14,72.16,11338.0,72.18,72.19,72.14,72.16,11338.0
2025-03-14 12:40:00,72.16,72.16,72.12,72.13,4823.0,72.16,72.16,72.12,72.13,4823.0
2025-03-14 12:45:00,72.13,72.2,72.12,72.17,8436.0,72.13,72.2,72.12,72.17,8436.0
2025-03-14 12:50:00,72.17,72.2,72.14,72.19,6285.0,72.17,72.2,72.14,72.19,6285.0
2025-03-14 12:55:00,72.18,72.22,72.15,72.18,4487.0,72.18,72.22,72.15,72.18,4487.0
2025-03-14 13:00:00,72.18,72.39,72.18,72.37,12519.0,72.18,72.39,72.18,72.37,12519.0
2025-03-14 13:05:00,72.38,72.42,72.35,72.38,4142.0,72.38,72.42,72.35,72.38,4142.0
2025-03-14 13:10:00,72.4,72.43,72.35,72.37,8180.0,72.4,72.43,72.35,72.37,8180.0
2025-03-14 13:15:00,72.37,72.39,72.35,72.35,3792.0,72.37,72.39,72.35,72.35,3792.0
2025-03-14 13:20:00,72.36,72.37,72.23,72.27,7609.0,72.36,72.37,72.23,72.27,7609.0
2025-03-14 13:25:00,72.24,72.35,72.24,72.34,7740.0,72.24,72.35,72.24,72.34,7740.0
2025-03-14 13:30:00,72.34,72.35,72.24,72.24,8460.0,72.34,72.35,72.24,72.24,8460.0
2025-03-14 13:35:00,72.25,72.26,72.17,72.22,8130.0,72.25,72.26,72.17,72.22,8130.0
2025-03-14 13:40:00,72.22,72.26,72.21,72.21,9342.0,72.22,72.26,72.21,72.21,9342.0
2025-03-14 13:45:00,72.21,72.22,72.19,72.21,2023.0,72.21,72.22,72.19,72.21,2023.0
2025-03-14 13:50:00,72.21,72.23,72.12,72.19,9053.0,72.21,72.23,72.12,72.19,9053.0
2025-03-14 13:55:00,72.2,72.21,72.19,72.19,5410.0,72.2,72.21,72.19,72.19,5410.0
2025-03-14 14:00:00,72.18,72.27,72.18,72.25,9629.0,72.18,72.27,72.18,72.25,9629.0
2025-03-14 14:05:00,72.24,72.25,72.21,72.22,2639.0,72.24,72.25,72.21,72.22,2639.0
2025-03-14 14:10:00,72.21,72.28,72.21,72.28,5474.0,72.21,72.28,72.21,72.28,5474.0
2025-03-14 14:15:00,72.28,72.29,72.24,72.25,3176.0,72.28,72.29,72.24,72.25,3176.0
2025-03-14 14:20:00,72.25,72.29,72.25,72.25,12746.0,72.25,72.29,72.25,72.25,12746.0
2025-03-14 14:25:00,72.25,72.35,72.25,72.3,14928.0,72.25,72.35,72.25,72.3,14928.0
2025-03-14 14:30:00,72.3,72.39,72.29,72.36,9206.0,72.3,72.39,72.29,72.36,9206.0
2025-03-14 14:35:00,72.36,72.36,72.34,72.35,2859.0,72.36,72.36,72.34,72.35,2859.0
2025-03-14 14:40:00,72.34,72.4,72.34,72.4,4555.0,72.34,72.4,72.34,72.4,4555.0
2025-03-14 14:45:00,72.38,72.41,72.37,72.37,5841.0,72.38,72.41,72.37,72.37,5841.0
2025-03-14 14:50:00,72.37,72.37,72.31,72.33,5082.0,72.37,72.37,72.31,72.33,5082.0
2025-03-14 14:55:00,72.34,72.35,72.3,72.34,5244.0,72.34,72.35,72.3,72.34,5244.0
2025-03-14 15:00:00,72.34,72.36,72.32,72.36,5686.0,72.34,72.36,72.32,72.36,5686.0
2025-03-14 15:05:00,72.36,72.4,72.36,72.39,17580.0,72.36,72.4,72.36,72.39,17580.0
2025-03-14 15:10:00,72.39,72.41,72.36,72.37,12058.0,72.39,72.41,72.36,72.37,12058.0
2025-03-14 15:15:00,72.37,72.37,72.32,72.33,10698.0,72.37,72.37,72.32,72.33,10698.0
2025-03-14 15:20:00,72.34,72.35,72.32,72.33,11581.0,72.34,72.35,72.32,72.33,11581.0
2025-03-14 15:25:00,72.32,72.36,72.31,72.33,10342.0,72.32,72.36,72.31,72.33,10342.0
2025-03-14 15:30:00,72.33,72.35,72.31,72.33,9115.0,72.33,72.35,72.31,72.33,9115.0
2025-03-14 15:35:00,72.33,72.35,72.32,72.34,4917.0,72.33,72.35,72.32,72.34,4917.0
2025-03-14 15:40:00,72.33,72.34,72.26,72.29,12132.0,72.33,72.34,72.26,72.29,12132.0
2025-03-14 15:45:00,72.29,72.35,72.28,72.35,49330.0,72.29,72.35,72.28,72.35,49330.0
2025-03-14 15:50:00,72.34,72.37,72.33,72.34,65064.0,72.34,72.37,72.33,72.34,65064.0
2025-03-14 15:55:00,72.34,72.35,72.27,72.28,202462.0,72.34,72.35,72.27,72.28,202462.0
2025-03-17 09:30:00,72.98,73.14,72.97,73.13,56741.0,72.98,73.14,72.97,73.13,56741.0
2025-03-17 09:35:00,73.11,73.17,73.09,73.13,39092.0,73.11,73.17,73.09,73.13,39092.0
2025-03-17 09:40:00,73.12,73.15,73.07,73.11,32665.0,73.12,73.15,73.07,73.11,32665.0
2025-03-17 09:45:00,73.12,73.13,73.04,73.05,21559.0,73.12,73.13,73.04,73.05,21559.0
2025-03-17 09:50:00,73.05,73.11,73.04,73.1,26115.0,73.05,73.11,73.04,73.1,26115.0
2025-03-17 09:55:00,73.1,73.13,73.06,73.08,22566.0,73.1,73.13,73.06,73.08,22566.0
2025-03-17 10:00:00,73.06,73.06,72.97,73.01,23811.0,73.06,73.06,72.97,73.01,23811.0
2025-03-17 10:05:00,73.04,73.04,72.9,72.98,19650.0,73.04,73.04,72.9,72.98,19650.0
2025-03-17 10:10:00,72.99,73.08,72.98,73.04,13495.0,72.99,73.08,72.98,73.04,13495.0
2025-03-17 10:15:00,73.05,73.09,73.01,73.02,12228.0,73.05,73.09,73.01,73.02,12228.0
2025-03-17 10:20:00,73.01,73.01,72.95,72.96,3545.0,73.01,73.01,72.95,72.96,3545.0
2025-03-17 10:25:00,72.96,72.96,72.89,72.9,11933.0,72.96,72.96,72.89,72.9,11933.0
2025-03-17 10:30:00,72.89,72.96,72.74,72.78,27637.0,72.89,72.96,72.74,72.78,27637.0
2025-03-17 10:35:00,72.82,72.82,72.67,72.72,20326.0,72.82,72.82,72.67,72.72,20326.0
2025-03-17 10:40:00,72.73,72.73,72.66,72.7,10150.0,72.73,72.73,72.66,72.7,10150.0
2025-03-17 10:45:00,72.68,72.74,72.66,72.68,11596.0,72.68,72.74,72.66,72.68,11596.0
2025-03-17 10:50:00,72.67,72.67,72.58,72.6,15863.0,72.67,72.67,72.58,72.6,15863.0
2025-03-17 10:55:00,72.59,72.62,72.57,72.6,7602.0,72.59,72.62,72.57,72.6,7602.0
2025-03-17 11:00:00,72.6,72.64,72.43,72.47,35354.0,72.6,72.64,72.43,72.47,35354.0
2025-03-17 11:05:00,72.54,72.58,72.52,72.52,10174.0,72.54,72.58,72.52,72.52,10174.0
2025-03-17 11:10:00,72.51,72.57,72.48,72.51,9671.0,72.51,72.57,72.48,72.51,9671.0
2025-03-17 11:15:00,72.5,72.61,72.5,72.58,61644.0,72.5,72.61,72.5,72.58,61644.0
2025-03-17 11:20:00,72.57,72.59,72.54,72.58,8052.0,72.57,72.59,72.54,72.58,8052.0
2025-03-17 11:25:00,72.57,72.7,72.55,72.67,140551.0,72.57,72.7,72.55,72.67,140551.0
2025-03-17 11:30:00,72.67,72.87,72.55,72.82,527286.0,72.67,72.87,72.55,72.82,527286.0
2025-03-17 11:35:00,72.83,72.92,72.76,72.8,47724.0,72.83,72.92,72.76,72.8,47724.0
2025-03-17 11:40:00,72.81,72.87,72.8,72.87,12246.0,72.81,72.87,72.8,72.87,12246.0
2025-03-17 11:45:00,72.85,72.87,72.77,72.79,20128.0,72.85,72.87,72.77,72.79,20128.0
2025-03-17 11:50:00,72.78,72.81,72.76,72.81,19808.0,72.78,72.81,72.76,72.81,19808.0
2025-03-17 11:55:00,72.81,72.84,72.72,72.82,19401.0,72.81,72.84,72.72,72.82,19401.0
2025-03-17 12:00:00,72.82,72.82,72.75,72.76,8260.0,72.82,72.82,72.75,72.76,8260.0
2025-03-17 12:05:00,72.73,72.81,72.71,72.78,12198.0,72.73,72.81,72.71,72.78,12198.0
2025-03-17 12:10:00,72.78,72.88,72.76,72.87,6507.0,72.78,72.88,72.76,72.87,6507.0
2025-03-17 12:15:00,72.88,72.89,72.82,72.83,3460.0,72.88,72.89,72.82,72.83,3460.0
2025-03-17 12:20:00,72.84,72.84,72.82,72.82,3420.0,72.84,72.84,72.82,72.82,3420.0
2025-03-17 12:25:00,72.82,72.83,72.74,72.83,8704.0,72.82,72.83,72.74,72.83,8704.0
2025-03-17 12:30:00,72.81,72.83,72.7,72.7,8990.0,72.81,72.83,72.7,72.7,8990.0
2025-03-17 12:35:00,72.69,72.7,72.59,72.6,23563.0,72.69,72.7,72.59,72.6,23563.0
2025-03-17 12:40:00,72.6,72.67,72.59,72.61,2706.0,72.6,72.67,72.59,72.61,2706.0
2025-03-17 12:45:00,72.63,72.68,72.62,72.65,2157.0,72.63,72.68,72.62,72.65,2157.0
2025-03-17 12:50:00,72.62,72.67,72.61,72.67,2182.0,72.62,72.67,72.61,72.67,2182.0
2025-03-17 12:55:00,72.69,72.71,72.69,72.71,1200.0,72.69,72.71,72.69,72.71,1200.0
2025-03-17 13:00:00,72.7,72.74,72.69,72.71,3829.0,72.7,72.74,72.69,72.71,3829.0
2025-03-17 13:05:00,72.72,72.76,72.7,72.71,3475.0,72.72,72.76,72.7,72.71,3475.0
2025-03-17 13:10:00,72.72,72.79,72.71,72.77,3460.0,72.72,72.79,72.71,72.77,3460.0
2025-03-17 13:15:00,72.78,72.83,72.76,72.79,3975.0,72.78,72.83,72.76,72.79,3975.0
2025-03-17 13:20:00,72.77,72.82,72.75,72.79,3617.0,72.77,72.82,72.75,72.79,3617.0
2025-03-17 13:25:00,72.81,72.85,72.8,72.85,5986.0,72.81,72.85,72.8,72.85,5986.0
2025-03-17 13:30:00,72.85,72.87,72.81,72.82,12823.0,72.85,72.87,72.81,72.82,12823.0
2025-03-17 13:35:00,72.82,72.85,72.82,72.85,1100.0,72.82,72.85,72.82,72.85,1100.0
2025-03-17 13:40:00,72.84,72.87,72.84,72.86,5011.0,72.84,72.87,72.84,72.86,5011.0
2025-03-17 13:45:00,72.84,72.89,72.83,72.89,3849.0,72.84,72.89,72.83,72.89,3849.0
2025-03-17 13:50:00,72.9,72.94,72.9,72.94,4200.0,72.9,72.94,72.9,72.94,4200.0
2025-03-17 13:55:00,72.95,72.99,72.95,72.95,7636.0,72.95,72.99,72.95,72.95,7636.0
2025-03-17 14:00:00,72.97,73.07,72.72,72.97,155930.0,72.97,73.07,72.72,72.97,155930.0
2025-03-17 14:05:00,72.96,73.0,72.93,72.96,14863.0,72.96,73.0,72.93,72.96,14863.0
2025-03-17 14:10:00,72.97,72.98,72.87,72.89,18249.0,72.97,72.98,72.87,72.89,18249.0
2025-03-17 14:15:00,72.88,72.9,72.79,72.81,10037.0,72.88,72.9,72.79,72.81,10037.0
2025-03-17 14:20:00,72.82,72.86,72.79,72.83,12552.0,72.82,72.86,72.79,72.83,12552.0
2025-03-17 14:25:00,72.81,72.87,72.81,72.84,19707.0,72.81,72.87,72.81,72.84,19707.0
2025-03-17 14:30:00,72.85,72.85,72.78,72.85,5192.0,72.85,72.85,72.78,72.85,5192.0
2025-03-17 14:35:00,72.85,72.85,72.8,72.81,9322.0,72.85,72.85,72.8,72.81,9322.0
2025-03-17 14:40:00,72.81,72.82,72.77,72.79,2528.0,72.81,72.82,72.77,72.79,2528.0
2025-03-17 14:45:00,72.83,72.83,72.82,72.83,2970.0,72.83,72.83,72.82,72.83,2970.0
2025-03-17 14:50:00,72.82,72.82,72.74,72.74,9690.0,72.82,72.82,72.74,72.74,9690.0
2025-03-17 14:55:00,72.77,72.77,72.76,72.76,7077.0,72.77,72.77,72.76,72.76,7077.0
2025-03-17 15:00:00,72.75,72.79,72.73,72.75,165934.0,72.75,72.79,72.73,72.75,165934.0
2025-03-17 15:05:00,72.76,72.81,72.75,72.8,5796.0,72.76,72.81,72.75,72.8,5796.0
2025-03-17 15:10:00,72.8,72.84,72.8,72.81,19748.0,72.8,72.84,72.8,72.81,19748.0
2025-03-17 15:15:00,72.81,72.86,72.81,72.86,8934.0,72.81,72.86,72.81,72.86,8934.0
2025-03-17 15:20:00,72.85,72.86,72.77,72.8,19197.0,72.85,72.86,72.77,72.8,19197.0
2025-03-17 15:25:00,72.8,72.8,72.77,72.78,6667.0,72.8,72.8,72.77,72.78,6667.0
2025-03-17 15:30:00,72.78,72.79,72.72,72.75,15726.0,72.78,72.79,72.72,72.75,15726.0
2025-03-17 15:35:00,72.75,72.78,72.73,72.73,7234.0,72.75,72.78,72.73,72.73,7234.0
2025-03-17 15:40:00,72.73,72.76,72.73,72.75,11870.0,72.73,72.76,72.73,72.75,11870.0
2025-03-17 15:45:00,72.75,72.8,72.74,72.78,13928.0,72.75,72.8,72.74,72.78,13928.0
2025-03-17 15:50:00,72.78,72.79,72.76,72.77,62436.0,72.78,72.79,72.76,72.77,62436.0
2025-03-17 15:55:00,72.76,72.79,72.72,72.74,165593.0,72.76,72.79,72.72,72.74,165593.0
2025-03-18 09:30:00,73.39,73.42,73.27,73.36,35618.0,73.39,73.42,73.27,73.36,35618.0
2025-03-18 09:35:00,73.36,73.38,73.31,73.33,29562.0,73.36,73.38,73.31,73.33,29562.0
2025-03-18 09:40:00,73.33,73.4,73.31,73.33,16543.0,73.33,73.4,73.31,73.33,16543.0
2025-03-18 09:45:00,73.33,73.48,73.32,73.47,30358.0,73.33,73.48,73.32,73.47,30358.0
2025-03-18 09:50:00,73.45,73.49,73.37,73.38,26220.0,73.45,73.49,73.37,73.38,26220.0
2025-03-18 09:55:00,73.35,73.35,73.19,73.23,25198.0,73.35,73.35,73.19,73.23,25198.0
2025-03-18 10:00:00,73.23,73.23,73.11,73.15,23174.0,73.23,73.23,73.11,73.15,23174.0
2025-03-18 10:05:00,73.18,73.22,73.13,73.15,19807.0,73.18,73.22,73.13,73.15,19807.0
2025-03-18 10:10:00,73.17,73.22,73.12,73.17,17047.0,73.17,73.22,73.12,73.17,17047.0
2025-03-18 10:15:00,73.19,73.19,72.97,72.97,20162.0,73.19,73.19,72.97,72.97,20162.0
2025-03-18 10:20:00,73.01,73.07,72.98,72.98,13408.0,73.01,73.07,72.98,72.98,13408.0
2025-03-18 10:25:00,73.02,73.03,72.99,72.99,8608.0,73.02,73.03,72.99,72.99,8608.0
2025-03-18 10:30:00,72.97,73.05,72.96,73.01,17013.0,72.97,73.05,72.96,73.01,17013.0
2025-03-18 10:35:00,73.0,73.07,72.99,73.0,14586.0,73.0,73.07,72.99,73.0,14586.0
2025-03-18 10:40:00,73.0,73.1,73.0,73.0,13981.0,73.0,73.1,73.0,73.0,13981.0
2025-03-18 10:45:00,73.02,73.14,73.02,73.09,13333.0,73.02,73.14,73.02,73.09,13333.0
2025-03-18 10:50:00,73.1,73.13,73.06,73.08,23888.0,73.1,73.13,73.06,73.08,23888.0
2025-03-18 10:55:00,73.1,73.1,73.01,73.01,14440.0,73.1,73.1,73.01,73.01,14440.0
2025-03-18 11:00:00,73.01,73.07,72.97,73.07,15481.0,73.01,73.07,72.97,73.07,15481.0
2025-03-18 11:05:00,73.07,73.07,72.87,72.93,27723.0,73.07,73.07,72.87,72.93,27723.0
2025-03-18 11:10:00,72.93,72.93,72.82,72.85,19940.0,72.93,72.93,72.82,72.85,19940.0
2025-03-18 11:15:00,72.87,72.93,72.86,72.9,17998.0,72.87,72.93,72.86,72.9,17998.0
2025-03-18 11:20:00,72.89,72.98,72.88,72.96,10961.0,72.89,72.98,72.88,72.96,10961.0
2025-03-18 11:25:00,72.97,72.99,72.89,72.9,16067.0,72.97,72.99,72.89,72.9,16067.0
2025-03-18 11:30:00,72.9,72.98,72.9,72.95,11144.0,72.9,72.98,72.9,72.95,11144.0
2025-03-18 11:35:00,72.94,72.94,72.83,72.83,21440.0,72.94,72.94,72.83,72.83,21440.0
2025-03-18 11:40:00,72.83,72.84,72.74,72.74,26255.0,72.83,72.84,72.74,72.74,26255.0
2025-03-18 11:45:00,72.73,72.77,72.5,72.53,28443.0,72.73,72.77,72.5,72.53,28443.0
2025-03-18 11:50:00,72.5,72.6,72.5,72.53,21740.0,72.5,72.6,72.5,72.53,21740.0
2025-03-18 11:55:00,72.56,72.57,72.5,72.51,10454.0,72.56,72.57,72.5,72.51,10454.0
2025-03-18 12:00:00,72.54,72.54,72.39,72.42,28752.0,72.54,72.54,72.39,72.42,28752.0
2025-03-18 12:05:00,72.44,72.5,72.44,72.46,12285.0,72.44,72.5,72.44,72.46,12285.0
2025-03-18 12:10:00,72.46,72.55,72.44,72.54,13611.0,72.46,72.55,72.44,72.54,13611.0
2025-03-18 12:15:00,72.54,72.54,72.43,72.5,19098.0,72.54,72.54,72.43,72.5,19098.0
2025-03-18 12:20:00,72.5,72.52,72.36,72.38,28766.0,72.5,72.52,72.36,72.38,28766.0
2025-03-18 12:25:00,72.37,72.51,72.36,72.4,44270.0,72.37,72.51,72.36,72.4,44270.0
2025-03-18 12:30:00,72.41,72.51,72.15,72.3,49542.0,72.41,72.51,72.15,72.3,49542.0
2025-03-18 12:35:00,72.27,72.27,72.15,72.2,31351.0,72.27,72.27,72.15,72.2,31351.0
2025-03-18 12:40:00,72.19,72.23,72.11,72.14,16959.0,72.19,72.23,72.11,72.14,16959.0
2025-03-18 12:45:00,72.17,72.23,72.02,72.07,18588.0,72.17,72.23,72.02,72.07,18588.0
2025-03-18 12:50:00,72.09,72.2,72.09,72.19,11016.0,72.09,72.2,72.09,72.19,11016.0
2025-03-18 12:55:00,72.17,72.19,71.99,72.03,23013.0,72.17,72.19,71.99,72.03,23013.0
2025-03-18 13:00:00,72.03,72.14,72.03,72.09,13343.0,72.03,72.14,72.03,72.09,13343.0
2025-03-18 13:05:00,72.08,72.14,72.04,72.13,4967.0,72.08,72.14,72.04,72.13,4967.0
2025-03-18 13:10:00,72.11,72.12,72.07,72.07,1925.0,72.11,72.12,72.07,72.07,1925.0
2025-03-18 13:15:00,72.08,72.32,71.97,72.04,368633.0,72.08,72.32,71.97,72.04,368633.0
2025-03-18 13:20:00,72.04,72.77,72.0,72.47,171452.0,72.04,72.77,72.0,72.47,171452.0
2025-03-18 13:25:00,72.47,72.51,72.24,72.27,71697.0,72.47,72.51,72.24,72.27,71697.0
2025-03-18 13:30:00,72.3,72.3,72.07,72.27,26152.0,72.3,72.3,72.07,72.27,26152.0
2025-03-18 13:35:00,72.26,72.33,72.23,72.26,7374.0,72.26,72.33,72.23,72.26,7374.0
2025-03-18 13:40:00,72.25,72.25,72.17,72.21,8559.0,72.25,72.25,72.17,72.21,8559.0
2025-03-18 13:45:00,72.21,72.22,72.17,72.21,3328.0,72.21,72.22,72.17,72.21,3328.0
2025-03-18 13:50:00,72.23,72.27,72.18,72.23,35605.0,72.23,72.27,72.18,72.23,35605.0
2025-03-18 13:55:00,72.25,72.3,72.24,72.26,12746.0,72.25,72.3,72.24,72.26,12746.0
2025-03-18 14:00:00,72.25,72.34,72.25,72.29,8676.0,72.25,72.34,72.25,72.29,8676.0
2025-03-18 14:05:00,72.3,72.35,72.26,72.34,5405.0,72.3,72.35,72.26,72.34,5405.0
2025-03-18 14:10:00,72.33,72.36,72.26,72.26,11001.0,72.33,72.36,72.26,72.26,11001.0
2025-03-18 14:15:00,72.27,72.27,72.14,72.17,5270.0,72.27,72.27,72.14,72.17,5270.0
2025-03-18 14:20:00,72.16,72.17,72.1,72.11,8176.0,72.16,72.17,72.1,72.11,8176.0
2025-03-18 14:25:00,72.12,72.16,72.08,72.14,5521.0,72.12,72.16,72.08,72.14,5521.0
2025-03-18 14:30:00,72.17,72.22,72.15,72.15,8159.0,72.17,72.22,72.15,72.15,8159.0
2025-03-18 14:35:00,72.14,72.19,72.14,72.18,2800.0,72.14,72.19,72.14,72.18,2800.0
2025-03-18 14:40:00,72.17,72.17,72.13,72.15,5147.0,72.17,72.17,72.13,72.15,5147.0
2025-03-18 14:45:00,72.16,72.16,72.07,72.11,13718.0,72.16,72.16,72.07,72.11,13718.0
2025-03-18 14:50:00,72.12,72.17,72.08,72.12,15834.0,72.12,72.17,72.08,72.12,15834.0
2025-03-18 14:55:00,72.12,72.13,72.11,72.12,5550.0,72.12,72.13,72.11,72.12,5550.0
2025-03-18 15:00:00,72.12,72.14,72.1,72.13,4088.0,72.12,72.14,72.1,72.13,4088.0
2025-03-18 15:05:00,72.15,72.15,72.11,72.14,7295.0,72.15,72.15,72.11,72.14,7295.0
2025-03-18 15:10:00,72.15,72.17,72.13,72.16,3849.0,72.15,72.17,72.13,72.16,3849.0
2025-03-18 15:15:00,72.16,72.19,72.13,72.18,7537.0,72.16,72.19,72.13,72.18,7537.0
2025-03-18 15:20:00,72.19,72.2,72.14,72.17,7650.0,72.19,72.2,72.14,72.17,7650.0
2025-03-18 15:25:00,72.17,72.2,72.16,72.2,12609.0,72.17,72.2,72.16,72.2,12609.0
2025-03-18 15:30:00,72.21,72.21,72.17,72.2,20201.0,72.21,72.21,72.17,72.2,20201.0
2025-03-18 15:35:00,72.2,72.21,72.17,72.19,21766.0,72.2,72.21,72.17,72.19,21766.0
2025-03-18 15:40:00,72.18,72.19,72.15,72.17,57393.0,72.18,72.19,72.15,72.17,57393.0
2025-03-18 15:45:00,72.17,72.18,72.14,72.15,35999.0,72.17,72.18,72.14,72.15,35999.0
2025-03-18 15:50:00,72.15,72.2,72.15,72.17,49136.0,72.15,72.2,72.15,72.17,49136.0
2025-03-18 15:55:00,72.18,72.2,72.15,72.2,126890.0,72.18,72.2,72.15,72.2,126890.0
2025-03-19 09:30:00,72.08,72.15,72.07,72.07,17950.0,72.08,72.15,72.07,72.07,17950.0
2025-03-19 09:35:00,72.01,72.09,71.93,72.06,20804.0,72.01,72.09,71.93,72.06,20804.0
2025-03-19 09:40:00,72.07,72.07,71.96,71.96,10184.0,72.07,72.07,71.96,71.96,10184.0
2025-03-19 09:45:00,71.97,72.02,71.96,72.0,54124.0,71.97,72.02,71.96,72.0,54124.0
2025-03-19 09:50:00,71.99,72.13,71.93,72.1,29666.0,71.99,72.13,71.93,72.1,29666.0
2025-03-19 09:55:00,72.08,72.21,72.05,72.16,4582.0,72.08,72.21,72.05,72.16,4582.0
2025-03-19 10:00:00,72.14,72.16,72.07,72.12,3703.0,72.14,72.16,72.07,72.12,3703.0
2025-03-19 10:05:00,72.12,72.16,72.12,72.13,1986.0,72.12,72.16,72.12,72.13,1986.0
2025-03-19 10:10:00,72.12,72.16,72.12,72.16,7307.0,72.12,72.16,72.12,72.16,7307.0
2025-03-19 10:15:00,72.16,72.22,72.14,72.19,10072.0,72.16,72.22,72.14,72.19,10072.0
2025-03-19 10:20:00,72.2,72.23,72.17,72.21,6593.0,72.2,72.23,72.17,72.21,6593.0
2025-03-19 10:25:00,72.2,72.21,72.15,72.16,2760.0,72.2,72.21,72.15,72.16,2760.0
2025-03-19 10:30:00,72.14,72.44,72.1,72.4,39893.0,72.14,72.44,72.1,72.4,39893.0
2025-03-19 10:35:00,72.45,72.47,72.36,72.43,19944.0,72.45,72.47,72.36,72.43,19944.0
2025-03-19 10:40:00,72.43,72.43,72.17,72.23,14078.0,72.43,72.43,72.17,72.23,14078.0
2025-03-19 10:45:00,72.24,72.24,72.13,72.22,5953.0,72.24,72.24,72.13,72.22,5953.0
2025-03-19 10:50:00,72.27,72.32,72.24,72.31,10064.0,72.27,72.32,72.24,72.31,10064.0
2025-03-19 10:55:00,72.3,72.36,72.27,72.34,42169.0,72.3,72.36,72.27,72.34,42169.0
2025-03-19 11:00:00,72.35,72.47,72.35,72.47,15047.0,72.35,72.47,72.35,72.47,15047.0
2025-03-19 11:05:00,72.47,72.63,72.47,72.61,14490.0,72.47,72.63,72.47,72.61,14490.0
2025-03-19 11:10:00,72.61,72.69,72.61,72.69,6189.0,72.61,72.69,72.61,72.69,6189.0
2025-03-19 11:15:00,72.69,72.69,72.64,72.64,14768.0,72.69,72.69,72.64,72.64,14768.0
2025-03-19 11:20:00,72.66,72.7,72.63,72.66,4025.0,72.66,72.7,72.63,72.66,4025.0
2025-03-19 11:25:00,72.64,72.75,72.64,72.71,5828.0,72.64,72.75,72.64,72.71,5828.0
2025-03-19 11:30:00,72.72,72.72,72.63,72.69,3211.0,72.72,72.72,72.63,72.69,3211.0
2025-03-19 11:35:00,72.67,72.68,72.56,72.57,7437.0,72.67,72.68,72.56,72.57,7437.0
2025-03-19 11:40:00,72.59,72.6,72.56,72.58,1111.0,72.59,72.6,72.56,72.58,1111.0
2025-03-19 11:45:00,72.57,72.57,72.4,72.45,10581.0,72.57,72.57,72.4,72.45,10581.0
2025-03-19 11:50:00,72.44,72.46,72.4,72.4,3955.0,72.44,72.46,72.4,72.4,3955.0
2025-03-19 11:55:00,72.39,72.43,72.39,72.42,1200.0,72.39,72.43,72.39,72.42,1200.0
2025-03-19 12:00:00,72.44,72.58,72.41,72.58,4268.0,72.44,72.58,72.41,72.58,4268.0
2025-03-19 12:05:00,72.59,72.63,72.48,72.52,19799.0,72.59,72.63,72.48,72.52,19799.0
2025-03-19 12:10:00,72.5,72.52,72.39,72.41,9256.0,72.5,72.52,72.39,72.41,9256.0
2025-03-19 12:15:00,72.42,72.42,72.31,72.38,8412.0,72.42,72.42,72.31,72.38,8412.0
2025-03-19 12:20:00,72.34,72.46,72.34,72.41,3373.0,72.34,72.46,72.34,72.41,3373.0
2025-03-19 12:25:00,72.38,72.8,72.31,72.38,309803.0,72.38,72.8,72.31,72.38,309803.0
2025-03-19 12:30:00,72.35,72.42,72.28,72.42,26017.0,72.35,72.42,72.28,72.42,26017.0
2025-03-19 12:35:00,72.41,72.5,72.4,72.5,9730.0,72.41,72.5,72.4,72.5,9730.0
2025-03-19 12:40:00,72.51,72.71,72.51,72.7,32351.0,72.51,72.71,72.51,72.7,32351.0
2025-03-19 12:45:00,72.69,72.85,72.68,72.79,14259.0,72.69,72.85,72.68,72.79,14259.0
2025-03-19 12:50:00,72.81,72.88,72.79,72.88,5815.0,72.81,72.88,72.79,72.88,5815.0
2025-03-19 12:55:00,72.88,72.88,72.74,72.78,18110.0,72.88,72.88,72.74,72.78,18110.0
2025-03-19 13:00:00,72.76,72.86,72.76,72.84,16013.0,72.76,72.86,72.76,72.84,16013.0
2025-03-19 13:05:00,72.84,72.85,72.79,72.79,7931.0,72.84,72.85,72.79,72.79,7931.0
2025-03-19 13:10:00,72.77,72.79,72.75,72.75,3664.0,72.77,72.79,72.75,72.75,3664.0
2025-03-19 13:15:00,72.73,72.73,72.55,72.57,18755.0,72.73,72.73,72.55,72.57,18755.0
2025-03-19 13:20:00,72.54,72.55,72.47,72.48,7583.0,72.54,72.55,72.47,72.48,7583.0
2025-03-19 13:25:00,72.5,72.58,72.5,72.57,4775.0,72.5,72.58,72.5,72.57,4775.0
2025-03-19 13:30:00,72.56,72.57,72.56,72.57,725.0,72.56,72.57,72.56,72.57,725.0
2025-03-19 13:35:00,72.58,72.64,72.57,72.57,4603.0,72.58,72.64,72.57,72.57,4603.0
2025-03-19 13:40:00,72.58,72.64,72.58,72.64,550.0,72.58,72.64,72.58,72.64,550.0
2025-03-19 13:45:00,72.55,72.58,72.54,72.56,7456.0,72.55,72.58,72.54,72.56,7456.0
2025-03-19 13:50:00,72.57,72.6,72.5,72.56,22342.0,72.57,72.6,72.5,72.56,22342.0
2025-03-19 13:55:00,72.53,72.53,72.37,72.4,16868.0,72.53,72.53,72.37,72.4,16868.0
2025-03-19 14:00:00,72.4,72.42,72.25,72.25,40870.0,72.4,72.42,72.25,72.25,40870.0
2025-03-19 14:05:00,72.26,72.29,72.14,72.28,10555.0,72.26,72.29,72.14,72.28,10555.0
2025-03-19 14:10:00,72.23,72.25,72.2,72.24,2655.0,72.23,72.25,72.2,72.24,2655.0
2025-03-19 14:15:00,72.28,72.41,72.24,72.35,10566.0,72.28,72.41,72.24,72.35,10566.0
2025-03-19 14:20:00,72.35,72.35,72.29,72.32,12822.0,72.35,72.35,72.29,72.32,12822.0
2025-03-19 14:25:00,72.29,72.37,72.29,72.34,9164.0,72.29,72.37,72.29,72.34,9164.0
2025-03-19 14:30:00,72.34,72.39,72.34,72.36,2707.0,72.34,72.39,72.34,72.36,2707.0
2025-03-19 14:35:00,72.39,72.41,72.37,72.38,41785.0,72.39,72.41,72.37,72.38,41785.0
2025-03-19 14:40:00,72.37,72.4,72.37,72.39,2343.0,72.37,72.4,72.37,72.39,2343.0
2025-03-19 14:45:00,72.38,72.41,72.38,72.4,1935.0,72.38,72.41,72.38,72.4,1935.0
2025-03-19 14:50:00,72.37,72.44,72.37,72.41,2173.0,72.37,72.44,72.37,72.41,2173.0
2025-03-19 14:55:00,72.41,72.41,72.39,72.39,2752.0,72.41,72.41,72.39,72.39,2752.0
2025-03-19 15:00:00,72.4,72.43,72.39,72.43,7734.0,72.4,72.43,72.39,72.43,7734.0
2025-03-19 15:05:00,72.44,72.48,72.42,72.48,11275.0,72.44,72.48,72.42,72.48,11275.0
2025-03-19 15:10:00,72.48,72.48,72.45,72.46,10390.0,72.48,72.48,72.45,72.46,10390.0
2025-03-19 15:15:00,72.47,72.52,72.47,72.48,28865.0,72.47,72.52,72.47,72.48,28865.0
2025-03-19 15:20:00,72.47,72.48,72.45,72.46,3160.0,72.47,72.48,72.45,72.46,3160.0
2025-03-19 15:25:00,72.47,72.47,72.43,72.44,4555.0,72.47,72.47,72.43,72.44,4555.0
2025-03-19 15:30:00,72.46,72.48,72.45,72.47,34466.0,72.46,72.48,72.45,72.47,34466.0
2025-03-19 15:35:00,72.47,72.5,72.42,72.5,2928.0,72.47,72.5,72.42,72.5,2928.0
2025-03-19 15:40:00,72.5,72.54,72.49,72.53,38062.0,72.5,72.54,72.49,72.53,38062.0
2025-03-19 15:45:00,72.53,72.54,72.5,72.51,15493.0,72.53,72.54,72.5,72.51,15493.0
2025-03-19 15:50:00,72.5,72.51,72.45,72.48,41138.0,72.5,72.51,72.45,72.48,41138.0
2025-03-19 15:55:00,72.48,72.48,72.41,72.46,79127.0,72.48,72.48,72.41,72.46,79127.0
2025-03-20 09:30:00,72.23,72.25,72.05,72.06,41150.0,72.23,72.25,72.05,72.06,41150.0
2025-03-20 09:35:00,72.05,72.15,72.04,72.1,16168.0,72.05,72.15,72.04,72.1,16168.0
2025-03-20 09:40:00,72.12,72.19,72.12,72.16,12010.0,72.12,72.19,72.12,72.16,12010.0
2025-03-20 09:45:00,72.14,72.2,72.09,72.13,29766.0,72.14,72.2,72.09,72.13,29766.0
2025-03-20 09:50:00,72.14,72.27,72.12,72.26,5232.0,72.14,72.27,72.12,72.26,5232.0
2025-03-20 09:55:00,72.26,72.34,72.26,72.28,9946.0,72.26,72.34,72.26,72.28,9946.0
2025-03-20 10:00:00,72.28,72.6,72.26,72.55,47771.0,72.28,72.6,72.26,72.55,47771.0
2025-03-20 10:05:00,72.56,72.82,72.56,72.82,134334.0,72.56,72.82,72.56,72.82,134334.0
2025-03-20 10:10:00,72.82,73.23,72.78,73.11,105856.0,72.82,73.23,72.78,73.11,105856.0
2025-03-20 10:15:00,73.07,73.17,72.95,73.13,29933.0,73.07,73.17,72.95,73.13,29933.0
2025-03-20 10:20:00,73.12,73.12,72.93,72.98,22630.0,73.12,73.12,72.93,72.98,22630.0
2025-03-20 10:25:00,72.97,73.02,72.88,73.02,28068.0,72.97,73.02,72.88,73.02,28068.0
2025-03-20 10:30:00,73.03,73.12,72.95,73.11,14722.0,73.03,73.12,72.95,73.11,14722.0
2025-03-20 10:35:00,73.12,73.28,73.09,73.28,36205.0,73.12,73.28,73.09,73.28,36205.0
2025-03-20 10:40:00,73.27,73.41,73.24,73.39,43126.0,73.27,73.41,73.24,73.39,43126.0
2025-03-20 10:45:00,73.38,73.44,73.32,73.44,14086.0,73.38,73.44,73.32,73.44,14086.0
2025-03-20 10:50:00,73.43,73.43,73.31,73.31,17849.0,73.43,73.43,73.31,73.31,17849.0
2025-03-20 10:55:00,73.3,73.44,73.3,73.42,39762.0,73.3,73.44,73.3,73.42,39762.0
2025-03-20 11:00:00,73.41,73.55,73.36,73.53,34838.0,73.41,73.55,73.36,73.53,34838.0
2025-03-20 11:05:00,73.55,73.58,73.47,73.55,21178.0,73.55,73.58,73.47,73.55,21178.0
2025-03-20 11:10:00,73.56,73.66,73.38,73.59,246851.0,73.56,73.66,73.38,73.59,246851.0
2025-03-20 11:15:00,73.59,73.62,73.53,73.57,75071.0,73.59,73.62,73.53,73.57,75071.0
2025-03-20 11:20:00,73.58,73.7,73.57,73.69,29570.0,73.58,73.7,73.57,73.69,29570.0
2025-03-20 11:25:00,73.7,73.74,73.68,73.73,30523.0,73.7,73.74,73.68,73.73,30523.0
2025-03-20 11:30:00,73.72,73.72,73.62,73.67,19514.0,73.72,73.72,73.62,73.67,19514.0
2025-03-20 11:35:00,73.68,73.69,73.58,73.69,31123.0,73.68,73.69,73.58,73.69,31123.0
2025-03-20 11:40:00,73.69,73.76,73.68,73.71,86792.0,73.69,73.76,73.68,73.71,86792.0
2025-03-20 11:45:00,73.68,73.71,73.64,73.68,9207.0,73.68,73.71,73.64,73.68,9207.0
2025-03-20 11:50:00,73.65,73.65,73.55,73.62,27131.0,73.65,73.65,73.55,73.62,27131.0
2025-03-20 11:55:00,73.61,73.62,73.41,73.48,27769.0,73.61,73.62,73.41,73.48,27769.0
2025-03-20 12:00:00,73.48,73.56,73.44,73.54,20584.0,73.48,73.56,73.44,73.54,20584.0
2025-03-20 12:05:00,73.53,73.55,73.43,73.43,14350.0,73.53,73.55,73.43,73.43,14350.0
2025-03-20 12:10:00,73.44,73.46,73.38,73.42,13290.0,73.44,73.46,73.38,73.42,13290.0
2025-03-20 12:15:00,73.41,73.48,73.41,73.45,9605.0,73.41,73.48,73.41,73.45,9605.0
2025-03-20 12:20:00,73.44,73.47,73.41,73.45,9648.0,73.44,73.47,73.41,73.45,9648.0
2025-03-20 12:25:00,73.45,73.49,73.41,73.42,16523.0,73.45,73.49,73.41,73.42,16523.0
2025-03-20 12:30:00,73.42,73.44,73.38,73.42,26648.0,73.42,73.44,73.38,73.42,26648.0
2025-03-20 12:35:00,73.42,73.54,73.42,73.47,40480.0,73.42,73.54,73.42,73.47,40480.0
2025-03-20 12:40:00,73.45,73.51,73.45,73.48,5426.0,73.45,73.51,73.45,73.48,5426.0
2025-03-20 12:45:00,73.52,73.57,73.5,73.54,11612.0,73.52,73.57,73.5,73.54,11612.0
2025-03-20 12:50:00,73.53,73.6,73.52,73.6,13126.0,73.53,73.6,73.52,73.6,13126.0
2025-03-20 12:55:00,73.6,73.62,73.55,73.55,7136.0,73.6,73.62,73.55,73.55,7136.0
2025-03-20 13:00:00,73.55,73.6,73.53,73.6,7854.0,73.55,73.6,73.53,73.6,7854.0
2025-03-20 13:05:00,73.61,73.61,73.51,73.58,4430.0,73.61,73.61,73.51,73.58,4430.0
2025-03-20 13:10:00,73.57,73.61,73.56,73.61,3264.0,73.57,73.61,73.56,73.61,3264.0
2025-03-20 13:15:00,73.6,73.64,73.59,73.61,5358.0,73.6,73.64,73.59,73.61,5358.0
2025-03-20 13:20:00,73.61,73.65,73.61,73.63,2177.0,73.61,73.65,73.61,73.63,2177.0
2025-03-20 13:25:00,73.62,73.62,73.45,73.51,13579.0,73.62,73.62,73.45,73.51,13579.0
2025-03-20 13:30:00,73.52,73.55,73.5,73.53,4781.0,73.52,73.55,73.5,73.53,4781.0
2025-03-20 13:35:00,73.54,73.59,73.54,73.58,8665.0,73.54,73.59,73.54,73.58,8665.0
2025-03-20 13:40:00,73.58,73.59,73.52,73.53,4932.0,73.58,73.59,73.52,73.53,4932.0
2025-03-20 13:45:00,73.54,73.57,73.51,73.55,6547.0,73.54,73.57,73.51,73.55,6547.0
2025-03-20 13:50:00,73.56,73.63,73.52,73.59,14395.0,73.56,73.63,73.52,73.59,14395.0
2025-03-20 13:55:00,73.59,73.61,73.57,73.6,8330.0,73.59,73.61,73.57,73.6,8330.0
2025-03-20 14:00:00,73.58,73.59,73.53,73.54,11179.0,73.58,73.59,73.53,73.54,11179.0
2025-03-20 14:05:00,73.54,73.55,73.51,73.55,23659.0,73.54,73.55,73.51,73.55,23659.0
2025-03-20 14:10:00,73.56,73.65,73.54,73.65,7734.0,73.56,73.65,73.54,73.65,7734.0
2025-03-20 14:15:00,73.64,73.64,73.54,73.56,5017.0,73.64,73.64,73.54,73.56,5017.0
2025-03-20 14:20:00,73.56,73.56,73.52,73.56,4596.0,73.56,73.56,73.52,73.56,4596.0
2025-03-20 14:25:00,73.56,73.63,73.53,73.61,4563.0,73.56,73.63,73.53,73.61,4563.0
2025-03-20 14:30:00,73.58,73.61,73.53,73.59,11271.0,73.58,73.61,73.53,73.59,11271.0
2025-03-20 14:35:00,73.59,73.65,73.58,73.63,5648.0,73.59,73.65,73.58,73.63,5648.0
2025-03-20 14:40:00,73.63,73.64,73.61,73.63,13123.0,73.63,73.64,73.61,73.63,13123.0
2025-03-20 14:45:00,73.63,73.63,73.62,73.63,2442.0,73.63,73.63,73.62,73.63,2442.0
2025-03-20 14:50:00,73.64,73.68,73.63,73.66,11925.0,73.64,73.68,73.63,73.66,11925.0
2025-03-20 14:55:00,73.68,73.71,73.68,73.7,17002.0,73.68,73.71,73.68,73.7,17002.0
2025-03-20 15:00:00,73.7,73.76,73.7,73.74,16091.0,73.7,73.76,73.7,73.74,16091.0
2025-03-20 15:05:00,73.74,73.77,73.74,73.77,5528.0,73.74,73.77,73.74,73.77,5528.0
2025-03-20 15:10:00,73.76,73.76,73.72,73.74,6749.0,73.76,73.76,73.72,73.74,6749.0
2025-03-20 15:15:00,73.74,73.77,73.74,73.76,15666.0,73.74,73.77,73.74,73.76,15666.0
2025-03-20 15:20:00,73.77,73.77,73.73,73.75,6237.0,73.77,73.77,73.73,73.75,6237.0
2025-03-20 15:25:00,73.75,73.75,73.7,73.71,8843.0,73.75,73.75,73.7,73.71,8843.0
2025-03-20 15:30:00,73.71,73.73,73.7,73.73,5913.0,73.71,73.73,73.7,73.73,5913.0
2025-03-20 15:35:00,73.73,73.75,73.71,73.71,16970.0,73.73,73.75,73.71,73.71,16970.0
2025-03-20 15:40:00,73.71,73.73,73.71,73.73,9329.0,73.71,73.73,73.71,73.73,9329.0
2025-03-20 15:45:00,73.73,73.76,73.72,73.75,37990.0,73.73,73.76,73.72,73.75,37990.0
2025-03-20 15:50:00,73.75,73.8,73.75,73.78,25023.0,73.75,73.8,73.75,73.78,25023.0
2025-03-20 15:55:00,73.78,73.78,73.75,73.76,78532.0,73.78,73.78,73.75,73.76,78532.0
2025-03-21 09:30:00,73.39,73.46,73.17,73.26,21126.0,73.39,73.46,73.17,73.26,21126.0
2025-03-21 09:35:00,73.23,73.26,73.16,73.16,20772.0,73.23,73.26,73.16,73.16,20772.0
2025-03-21 09:40:00,73.16,73.24,73.13,73.2,100380.0,73.16,73.24,73.13,73.2,100380.0
2025-03-21 09:45:00,73.23,73.38,73.23,73.36,9838.0,73.23,73.38,73.23,73.36,9838.0
2025-03-21 09:50:00,73.29,73.37,73.29,73.33,15533.0,73.29,73.37,73.29,73.33,15533.0
2025-03-21 09:55:00,73.32,73.42,73.31,73.37,22306.0,73.32,73.42,73.31,73.37,22306.0
2025-03-21 10:00:00,73.36,73.48,73.35,73.46,8593.0,73.36,73.48,73.35,73.46,8593.0
2025-03-21 10:05:00,73.48,73.48,73.43,73.45,9940.0,73.48,73.48,73.43,73.45,9940.0
2025-03-21 10:10:00,73.43,73.43,73.36,73.41,14491.0,73.43,73.43,73.36,73.41,14491.0
2025-03-21 10:15:00,73.42,73.5,73.4,73.45,11163.0,73.42,73.5,73.4,73.45,11163.0
2025-03-21 10:20:00,73.44,73.6,73.44,73.57,8250.0,73.44,73.6,73.44,73.57,8250.0
2025-03-21 10:25:00,73.57,73.6,73.52,73.55,9143.0,73.57,73.6,73.52,73.55,9143.0
2025-03-21 10:30:00,73.56,73.68,73.49,73.66,43977.0,73.56,73.68,73.49,73.66,43977.0
2025-03-21 10:35:00,73.66,73.72,73.63,73.63,8610.0,73.66,73.72,73.63,73.63,8610.0
2025-03-21 10:40:00,73.63,73.7,73.63,73.69,7771.0,73.63,73.7,73.63,73.69,7771.0
2025-03-21 10:45:00,73.7,73.75,73.7,73.7,4841.0,73.7,73.75,73.7,73.7,4841.0
2025-03-21 10:50:00,73.7,73.76,73.7,73.73,6162.0,73.7,73.76,73.7,73.73,6162.0
2025-03-21 10:55:00,73.75,73.86,73.75,73.86,11072.0,73.75,73.86,73.75,73.86,11072.0
2025-03-21 11:00:00,73.86,73.86,73.78,73.83,13500.0,73.86,73.86,73.78,73.83,13500.0
2025-03-21 11:05:00,73.82,73.84,73.71,73.75,4647.0,73.82,73.84,73.71,73.75,4647.0
2025-03-21 11:10:00,73.75,73.75,73.62,73.63,17192.0,73.75,73.75,73.62,73.63,17192.0
2025-03-21 11:15:00,73.63,73.76,73.6,73.76,23090.0,73.63,73.76,73.6,73.76,23090.0
2025-03-21 11:20:00,73.77,73.77,73.7,73.73,3600.0,73.77,73.77,73.7,73.73,3600.0
2025-03-21 11:25:00,73.74,73.74,73.58,73.59,9379.0,73.74,73.74,73.58,73.59,9379.0
2025-03-21 11:30:00,73.6,73.65,73.59,73.61,11701.0,73.6,73.65,73.59,73.61,11701.0
2025-03-21 11:35:00,73.61,73.62,73.56,73.6,5334.0,73.61,73.62,73.56,73.6,5334.0
2025-03-21 11:40:00,73.59,73.59,73.43,73.45,26640.0,73.59,73.59,73.43,73.45,26640.0
2025-03-21 11:45:00,73.44,73.48,73.41,73.48,7793.0,73.44,73.48,73.41,73.48,7793.0
2025-03-21 11:50:00,73.47,73.49,73.42,73.48,12154.0,73.47,73.49,73.42,73.48,12154.0
2025-03-21 11:55:00,73.48,73.5,73.45,73.47,9500.0,73.48,73.5,73.45,73.47,9500.0
2025-03-21 12:00:00,73.46,73.59,73.44,73.59,16994.0,73.46,73.59,73.44,73.59,16994.0
2025-03-21 12:05:00,73.58,73.77,73.58,73.74,7239.0,73.58,73.77,73.58,73.74,7239.0
2025-03-21 12:10:00,73.73,73.77,73.71,73.76,10924.0,73.73,73.77,73.71,73.76,10924.0
2025-03-21 12:15:00,73.75,73.82,73.72,73.8,13018.0,73.75,73.82,73.72,73.8,13018.0
2025-03-21 12:20:00,73.79,73.81,73.76,73.79,6033.0,73.79,73.81,73.76,73.79,6033.0
2025-03-21 12:25:00,73.79,73.81,73.74,73.76,6000.0,73.79,73.81,73.74,73.76,6000.0
2025-03-21 12:30:00,73.75,73.81,73.69,73.8,19031.0,73.75,73.81,73.69,73.8,19031.0
2025-03-21 12:35:00,73.81,73.81,73.74,73.74,7253.0,73.81,73.81,73.74,73.74,7253.0
2025-03-21 12:40:00,73.74,73.77,73.69,73.72,5275.0,73.74,73.77,73.69,73.72,5275.0
2025-03-21 12:45:00,73.72,73.82,73.72,73.81,11240.0,73.72,73.82,73.72,73.81,11240.0
2025-03-21 12:50:00,73.8,73.84,73.79,73.8,9503.0,73.8,73.84,73.79,73.8,9503.0
2025-03-21 12:55:00,73.83,73.94,73.83,73.92,14701.0,73.83,73.94,73.83,73.92,14701.0
2025-03-21 13:00:00,73.89,73.94,73.87,73.88,82341.0,73.89,73.94,73.87,73.88,82341.0
2025-03-21 13:05:00,73.89,73.9,73.84,73.87,11355.0,73.89,73.9,73.84,73.87,11355.0
2025-03-21 13:10:00,73.86,73.88,73.81,73.82,7520.0,73.86,73.88,73.81,73.82,7520.0
2025-03-21 13:15:00,73.82,73.88,73.8,73.87,5748.0,73.82,73.88,73.8,73.87,5748.0
2025-03-21 13:20:00,73.88,73.91,73.85,73.85,5712.0,73.88,73.91,73.85,73.85,5712.0
2025-03-21 13:25:00,73.84,73.85,73.82,73.85,2618.0,73.84,73.85,73.82,73.85,2618.0
2025-03-21 13:30:00,73.86,73.87,73.82,73.87,4764.0,73.86,73.87,73.82,73.87,4764.0
2025-03-21 13:35:00,73.88,73.93,73.88,73.93,3120.0,73.88,73.93,73.88,73.93,3120.0
2025-03-21 13:40:00,73.93,73.96,73.93,73.93,9613.0,73.93,73.96,73.93,73.93,9613.0
2025-03-21 13:45:00,73.94,73.96,73.91,73.91,3305.0,73.94,73.96,73.91,73.91,3305.0
2025-03-21 13:50:00,73.92,73.93,73.84,73.87,20492.0,73.92,73.93,73.84,73.87,20492.0
2025-03-21 13:55:00,73.87,73.87,73.82,73.84,3584.0,73.87,73.87,73.82,73.84,3584.0
2025-03-21 14:00:00,73.82,73.89,73.81,73.89,15947.0,73.82,73.89,73.81,73.89,15947.0
2025-03-21 14:05:00,73.88,73.89,73.84,73.89,8081.0,73.88,73.89,73.84,73.89,8081.0
2025-03-21 14:10:00,73.89,73.89,73.86,73.89,9037.0,73.89,73.89,73.86,73.89,9037.0
2025-03-21 14:15:00,73.89,73.89,73.78,73.79,13369.0,73.89,73.89,73.78,73.79,13369.0
2025-03-21 14:20:00,73.78,73.79,73.72,73.78,46753.0,73.78,73.79,73.72,73.78,46753.0
2025-03-21 14:25:00,73.77,73.86,73.71,73.81,18695.0,73.77,73.86,73.71,73.81,18695.0
2025-03-21 14:30:00,73.82,73.83,73.79,73.81,7670.0,73.82,73.83,73.79,73.81,7670.0
2025-03-21 14:35:00,73.81,73.82,73.8,73.81,4378.0,73.81,73.82,73.8,73.81,4378.0
2025-03-21 14:40:00,73.81,73.84,73.79,73.84,10336.0,73.81,73.84,73.79,73.84,10336.0
2025-03-21 14:45:00,73.83,73.86,73.82,73.84,18209.0,73.83,73.86,73.82,73.84,18209.0
2025-03-21 14:50:00,73.84,73.9,73.84,73.9,4900.0,73.84,73.9,73.84,73.9,4900.0
2025-03-21 14:55:00,73.9,73.92,73.86,73.91,14650.0,73.9,73.92,73.86,73.91,14650.0
2025-03-21 15:00:00,73.91,73.92,73.89,73.91,17075.0,73.91,73.92,73.89,73.91,17075.0
2025-03-21 15:05:00,73.92,73.92,73.9,73.91,6684.0,73.92,73.92,73.9,73.91,6684.0
2025-03-21 15:10:00,73.91,73.92,73.89,73.9,13959.0,73.91,73.92,73.89,73.9,13959.0
2025-03-21 15:15:00,73.9,73.9,73.87,73.88,13800.0,73.9,73.9,73.87,73.88,13800.0
2025-03-21 15:20:00,73.86,73.86,73.82,73.83,10170.0,73.86,73.86,73.82,73.83,10170.0
2025-03-21 15:25:00,73.81,73.81,73.79,73.8,8157.0,73.81,73.81,73.79,73.8,8157.0
2025-03-21 15:30:00,73.8,73.8,73.73,73.73,13250.0,73.8,73.8,73.73,73.73,13250.0
2025-03-21 15:35:00,73.72,73.73,73.7,73.72,15177.0,73.72,73.73,73.7,73.72,15177.0
2025-03-21 15:40:00,73.72,73.76,73.72,73.75,86051.0,73.72,73.76,73.72,73.75,86051.0
2025-03-21 15:45:00,73.75,73.76,73.73,73.74,22529.0,73.75,73.76,73.73,73.74,22529.0
2025-03-21 15:50:00,73.74,73.75,73.71,73.75,20444.0,73.74,73.75,73.71,73.75,20444.0
2025-03-21 15:55:00,73.75,73.8,73.73,73.77,36784.0,73.75,73.8,73.73,73.77,36784.0
2025-03-24 09:30:00,74.13,74.13,73.94,74.12,32481.0,74.13,74.13,73.94,74.12,32481.0
2025-03-24 09:35:00,74.1,74.11,74.02,74.09,20529.0,74.1,74.11,74.02,74.09,20529.0
2025-03-24 09:40:00,74.1,74.26,74.08,74.2,28005.0,74.1,74.26,74.08,74.2,28005.0
2025-03-24 09:45:00,74.2,74.31,74.18,74.29,23308.0,74.2,74.31,74.18,74.29,23308.0
2025-03-24 09:50:00,74.27,74.27,74.14,74.21,24201.0,74.27,74.27,74.14,74.21,24201.0
2025-03-24 09:55:00,74.24,74.3,74.21,74.26,30721.0,74.24,74.3,74.21,74.26,30721.0
2025-03-24 10:00:00,74.28,74.5,74.24,74.48,61082.0,74.28,74.5,74.24,74.48,61082.0
2025-03-24 10:05:00,74.49,74.59,74.48,74.56,28099.0,74.49,74.59,74.48,74.56,28099.0
2025-03-24 10:10:00,74.56,74.61,74.53,74.54,41088.0,74.56,74.61,74.53,74.54,41088.0
2025-03-24 10:15:00,74.54,74.54,74.4,74.47,16508.0,74.54,74.54,74.4,74.47,16508.0
2025-03-24 10:20:00,74.51,74.52,74.41,74.41,9245.0,74.51,74.52,74.41,74.41,9245.0
2025-03-24 10:25:00,74.41,74.46,74.05,74.42,406721.0,74.41,74.46,74.05,74.42,406721.0
2025-03-24 10:30:00,74.43,74.56,74.4,74.52,21730.0,74.43,74.56,74.4,74.52,21730.0
2025-03-24 10:35:00,74.51,74.8,74.51,74.56,392112.0,74.51,74.8,74.51,74.56,392112.0
2025-03-24 10:40:00,74.58,74.59,74.49,74.51,74861.0,74.58,74.59,74.49,74.51,74861.0
2025-03-24 10:45:00,74.52,74.72,74.51,74.67,53368.0,74.52,74.72,74.51,74.67,53368.0
2025-03-24 10:50:00,74.69,74.73,74.66,74.7,45903.0,74.69,74.73,74.66,74.7,45903.0
2025-03-24 10:55:00,74.69,74.7,74.6,74.64,93547.0,74.69,74.7,74.6,74.64,93547.0
2025-03-24 11:00:00,74.61,74.64,74.55,74.64,15971.0,74.61,74.64,74.55,74.64,15971.0
2025-03-24 11:05:00,74.65,74.66,74.62,74.63,5371.0,74.65,74.66,74.62,74.63,5371.0
2025-03-24 11:10:00,74.63,74.64,74.59,74.6,2561.0,74.63,74.64,74.59,74.6,2561.0
2025-03-24 11:15:00,74.59,74.65,74.57,74.62,27391.0,74.59,74.65,74.57,74.62,27391.0
2025-03-24 11:20:00,74.61,74.64,74.55,74.62,38080.0,74.61,74.64,74.55,74.62,38080.0
2025-03-24 11:25:00,74.61,74.63,74.58,74.6,9187.0,74.61,74.63,74.58,74.6,9187.0
2025-03-24 11:30:00,74.61,74.86,74.61,74.79,48429.0,74.61,74.86,74.61,74.79,48429.0
2025-03-24 11:35:00,74.81,74.84,74.75,74.81,16315.0,74.81,74.84,74.75,74.81,16315.0
2025-03-24 11:40:00,74.82,74.83,74.79,74.79,4283.0,74.82,74.83,74.79,74.79,4283.0
2025-03-24 11:45:00,74.79,74.83,74.79,74.8,6423.0,74.79,74.83,74.79,74.8,6423.0
2025-03-24 11:50:00,74.8,74.87,74.78,74.85,9564.0,74.8,74.87,74.78,74.85,9564.0
2025-03-24 11:55:00,74.86,74.87,74.78,74.82,11868.0,74.86,74.87,74.78,74.82,11868.0
2025-03-24 12:00:00,74.83,74.96,74.8,74.94,14738.0,74.83,74.96,74.8,74.94,14738.0
2025-03-24 12:05:00,74.94,74.98,74.89,74.94,17469.0,74.94,74.98,74.89,74.94,17469.0
2025-03-24 12:10:00,74.95,74.95,74.89,74.89,7853.0,74.95,74.95,74.89,74.89,7853.0
2025-03-24 12:15:00,74.89,74.92,74.88,74.89,12344.0,74.89,74.92,74.88,74.89,12344.0
2025-03-24 12:20:00,74.9,74.94,74.87,74.88,5559.0,74.9,74.94,74.87,74.88,5559.0
2025-03-24 12:25:00,74.89,74.9,74.77,74.79,9810.0,74.89,74.9,74.77,74.79,9810.0
2025-03-24 12:30:00,74.8,74.83,74.7,74.77,8554.0,74.8,74.83,74.7,74.77,8554.0
2025-03-24 12:35:00,74.78,74.85,74.77,74.82,14653.0,74.78,74.85,74.77,74.82,14653.0
2025-03-24 12:40:00,74.81,74.81,74.56,74.62,21866.0,74.81,74.81,74.56,74.62,21866.0
2025-03-24 12:45:00,74.59,74.64,74.56,74.64,6669.0,74.59,74.64,74.56,74.64,6669.0
2025-03-24 12:50:00,74.65,74.75,74.64,74.71,17404.0,74.65,74.75,74.64,74.71,17404.0
2025-03-24 12:55:00,74.72,74.75,74.71,74.72,5458.0,74.72,74.75,74.71,74.72,5458.0
2025-03-24 13:00:00,74.72,74.72,74.63,74.66,5850.0,74.72,74.72,74.63,74.66,5850.0
2025-03-24 13:05:00,74.66,74.68,74.48,74.55,10500.0,74.66,74.68,74.48,74.55,10500.0
2025-03-24 13:10:00,74.54,74.54,74.48,74.49,5606.0,74.54,74.54,74.48,74.49,5606.0
2025-03-24 13:15:00,74.48,74.49,74.42,74.42,6782.0,74.48,74.49,74.42,74.42,6782.0
2025-03-24 13:20:00,74.42,74.47,74.42,74.45,19143.0,74.42,74.47,74.42,74.45,19143.0
2025-03-24 13:25:00,74.45,74.53,74.44,74.51,6702.0,74.45,74.53,74.44,74.51,6702.0
2025-03-24 13:30:00,74.5,74.54,74.48,74.52,5135.0,74.5,74.54,74.48,74.52,5135.0
2025-03-24 13:35:00,74.56,74.64,74.56,74.63,5665.0,74.56,74.64,74.56,74.63,5665.0
2025-03-24 13:40:00,74.62,74.64,74.55,74.59,4597.0,74.62,74.64,74.55,74.59,4597.0
2025-03-24 13:45:00,74.56,74.57,74.54,74.56,2570.0,74.56,74.57,74.54,74.56,2570.0
2025-03-24 13:50:00,74.56,74.6,74.54,74.57,3194.0,74.56,74.6,74.54,74.57,3194.0
2025-03-24 13:55:00,74.57,74.6,74.57,74.59,1865.0,74.57,74.6,74.57,74.59,1865.0
2025-03-24 14:00:00,74.58,74.6,74.54,74.55,5425.0,74.58,74.6,74.54,74.55,5425.0
2025-03-24 14:05:00,74.59,74.63,74.57,74.63,26698.0,74.59,74.63,74.57,74.63,26698.0
2025-03-24 14:10:00,74.63,74.65,74.6,74.62,7001.0,74.63,74.65,74.6,74.62,7001.0
2025-03-24 14:15:00,74.61,74.62,74.53,74.57,5621.0,74.61,74.62,74.53,74.57,5621.0
2025-03-24 14:20:00,74.54,74.62,74.54,74.59,8746.0,74.54,74.62,74.54,74.59,8746.0
2025-03-24 14:25:00,74.58,74.78,74.58,74.75,16401.0,74.58,74.78,74.58,74.75,16401.0
2025-03-24 14:30:00,74.75,74.76,74.66,74.66,3018.0,74.75,74.76,74.66,74.66,3018.0
2025-03-24 14:35:00,74.66,74.66,74.64,74.64,3236.0,74.66,74.66,74.64,74.64,3236.0
2025-03-24 14:40:00,74.63,74.73,74.63,74.71,8072.0,74.63,74.73,74.63,74.71,8072.0
2025-03-24 14:45:00,74.71,74.79,74.68,74.74,18868.0,74.71,74.79,74.68,74.74,18868.0
2025-03-24 14:50:00,74.74,74.78,74.74,74.78,10651.0,74.74,74.78,74.74,74.78,10651.0
2025-03-24 14:55:00,74.78,74.81,74.75,74.8,12092.0,74.78,74.81,74.75,74.8,12092.0
2025-03-24 15:00:00,74.8,74.84,74.79,74.83,5241.0,74.8,74.84,74.79,74.83,5241.0
2025-03-24 15:05:00,74.84,74.88,74.83,74.84,8366.0,74.84,74.88,74.83,74.84,8366.0
2025-03-24 15:10:00,74.84,74.84,74.83,74.84,1534.0,74.84,74.84,74.83,74.84,1534.0
2025-03-24 15:15:00,74.83,74.87,74.83,74.85,4201.0,74.83,74.87,74.83,74.85,4201.0
2025-03-24 15:20:00,74.83,74.86,74.82,74.85,3063.0,74.83,74.86,74.82,74.85,3063.0
2025-03-24 15:25:00,74.85,74.85,74.83,74.83,5052.0,74.85,74.85,74.83,74.83,5052.0
2025-03-24 15:30:00,74.83,74.85,74.83,74.84,5731.0,74.83,74.85,74.83,74.84,5731.0
2025-03-24 15:35:00,74.84,74.85,74.84,74.84,2541.0,74.84,74.85,74.84,74.84,2541.0
2025-03-24 15:40:00,74.85,74.87,74.84,74.86,26562.0,74.85,74.87,74.84,74.86,26562.0
2025-03-24 15:45:00,74.87,74.91,74.86,74.9,24685.0,74.87,74.91,74.86,74.9,24685.0
2025-03-24 15:50:00,74.91,74.91,74.83,74.88,79928.0,74.91,74.91,74.83,74.88,79928.0
2025-03-24 15:55:00,74.88,74.89,74.85,74.87,69807.0,74.88,74.89,74.85,74.87,69807.0
2025-03-25 09:30:00,75.23,75.33,75.19,75.32,48603.0,75.23,75.33,75.19,75.32,48603.0
2025-03-25 09:35:00,75.31,75.35,75.28,75.32,17508.0,75.31,75.35,75.28,75.32,17508.0
2025-03-25 09:40:00,75.32,75.36,75.31,75.32,14358.0,75.32,75.36,75.31,75.32,14358.0
2025-03-25 09:45:00,75.32,75.33,75.29,75.3,12815.0,75.32,75.33,75.29,75.3,12815.0
2025-03-25 09:50:00,75.3,75.3,75.26,75.28,16679.0,75.3,75.3,75.26,75.28,16679.0
2025-03-25 09:55:00,75.26,75.28,75.25,75.27,3766.0,75.26,75.28,75.25,75.27,3766.0
2025-03-25 10:00:00,75.27,75.29,75.06,75.2,215533.0,75.27,75.29,75.06,75.2,215533.0
2025-03-25 10:05:00,75.21,75.26,75.12,75.16,31985.0,75.21,75.26,75.12,75.16,31985.0
2025-03-25 10:10:00,75.14,75.18,75.12,75.15,12535.0,75.14,75.18,75.12,75.15,12535.0
2025-03-25 10:15:00,75.15,75.17,75.01,75.1,15290.0,75.15,75.17,75.01,75.1,15290.0
2025-03-25 10:20:00,75.09,75.13,75.08,75.11,16701.0,75.09,75.13,75.08,75.11,16701.0
2025-03-25 10:25:00,75.1,75.16,75.09,75.11,17123.0,75.1,75.16,75.09,75.11,17123.0
2025-03-25 10:30:00,75.07,75.07,74.97,74.99,22854.0,75.07,75.07,74.97,74.99,22854.0
2025-03-25 10:35:00,74.99,75.06,74.92,74.99,34287.0,74.99,75.06,74.92,74.99,34287.0
2025-03-25 10:40:00,74.99,74.99,74.89,74.9,21332.0,74.99,74.99,74.89,74.9,21332.0
2025-03-25 10:45:00,74.9,74.96,74.77,74.81,43944.0,74.9,74.96,74.77,74.81,43944.0
2025-03-25 10:50:00,74.82,74.89,74.79,74.8,16560.0,74.82,74.89,74.79,74.8,16560.0
2025-03-25 10:55:00,74.81,74.83,74.69,74.72,36735.0,74.81,74.83,74.69,74.72,36735.0
2025-03-25 11:00:00,74.7,74.81,74.66,74.73,35124.0,74.7,74.81,74.66,74.73,35124.0
2025-03-25 11:05:00,74.72,74.76,74.68,74.73,22503.0,74.72,74.76,74.68,74.73,22503.0
2025-03-25 11:10:00,74.74,74.81,74.74,74.8,14927.0,74.74,74.81,74.74,74.8,14927.0
2025-03-25 11:15:00,74.81,74.83,74.61,74.65,17526.0,74.81,74.83,74.61,74.65,17526.0
2025-03-25 11:20:00,74.64,74.65,74.58,74.63,5455.0,74.64,74.65,74.58,74.63,5455.0
2025-03-25 11:25:00,74.62,74.67,74.61,74.62,9074.0,74.62,74.67,74.61,74.62,9074.0
2025-03-25 11:30:00,74.62,74.64,74.57,74.57,6684.0,74.62,74.64,74.57,74.57,6684.0
2025-03-25 11:35:00,74.59,74.66,74.59,74.59,3012.0,74.59,74.66,74.59,74.59,3012.0
2025-03-25 11:40:00,74.6,74.65,74.55,74.64,11892.0,74.6,74.65,74.55,74.64,11892.0
2025-03-25 11:45:00,74.64,74.67,74.62,74.64,11450.0,74.64,74.67,74.62,74.64,11450.0
2025-03-25 11:50:00,74.65,74.66,74.63,74.64,1680.0,74.65,74.66,74.63,74.64,1680.0
2025-03-25 11:55:00,74.62,74.65,74.58,74.59,11925.0,74.62,74.65,74.58,74.59,11925.0
2025-03-25 12:00:00,74.59,74.64,74.19,74.36,79284.0,74.59,74.64,74.19,74.36,79284.0
2025-03-25 12:05:00,74.41,74.45,74.24,74.26,17178.0,74.41,74.45,74.24,74.26,17178.0
2025-03-25 12:10:00,74.25,74.25,74.12,74.22,25404.0,74.25,74.25,74.12,74.22,25404.0
2025-03-25 12:15:00,74.22,74.25,74.13,74.16,17226.0,74.22,74.25,74.13,74.16,17226.0
2025-03-25 12:20:00,74.13,74.38,74.13,74.35,34965.0,74.13,74.38,74.13,74.35,34965.0
2025-03-25 12:25:00,74.37,74.46,74.36,74.37,23170.0,74.37,74.46,74.36,74.37,23170.0
2025-03-25 12:30:00,74.37,74.41,74.29,74.31,30259.0,74.37,74.41,74.29,74.31,30259.0
2025-03-25 12:35:00,74.34,74.4,74.33,74.36,11343.0,74.34,74.4,74.33,74.36,11343.0
2025-03-25 12:40:00,74.38,74.4,74.35,74.36,4212.0,74.38,74.4,74.35,74.36,4212.0
2025-03-25 12:45:00,74.39,74.42,74.36,74.38,16785.0,74.39,74.42,74.36,74.38,16785.0
2025-03-25 12:50:00,74.38,74.44,74.35,74.4,12102.0,74.38,74.44,74.35,74.4,12102.0
2025-03-25 12:55:00,74.42,74.48,74.4,74.4,10536.0,74.42,74.48,74.4,74.4,10536.0
2025-03-25 13:00:00,74.41,74.43,74.37,74.41,4242.0,74.41,74.43,74.37,74.41,4242.0
2025-03-25 13:05:00,74.43,74.52,74.43,74.5,7970.0,74.43,74.52,74.43,74.5,7970.0
2025-03-25 13:10:00,74.47,74.51,74.46,74.51,3249.0,74.47,74.51,74.46,74.51,3249.0
2025-03-25 13:15:00,74.52,74.54,74.47,74.47,1650.0,74.52,74.54,74.47,74.47,1650.0
2025-03-25 13:20:00,74.48,74.48,74.28,74.34,13957.0,74.48,74.48,74.28,74.34,13957.0
2025-03-25 13:25:00,74.33,74.36,74.32,74.36,4872.0,74.33,74.36,74.32,74.36,4872.0
2025-03-25 13:30:00,74.38,74.42,74.36,74.41,8040.0,74.38,74.42,74.36,74.41,8040.0
2025-03-25 13:35:00,74.43,74.46,74.41,74.46,2618.0,74.43,74.46,74.41,74.46,2618.0
2025-03-25 13:40:00,74.45,74.51,74.45,74.47,3075.0,74.45,74.51,74.45,74.47,3075.0
2025-03-25 13:45:00,74.5,74.53,74.49,74.5,5202.0,74.5,74.53,74.49,74.5,5202.0
2025-03-25 13:50:00,74.49,74.49,74.45,74.45,2535.0,74.49,74.49,74.45,74.45,2535.0
2025-03-25 13:55:00,74.46,74.51,74.44,74.48,5650.0,74.46,74.51,74.44,74.48,5650.0
2025-03-25 14:00:00,74.45,74.48,74.45,74.45,2100.0,74.45,74.48,74.45,74.45,2100.0
2025-03-25 14:05:00,74.44,74.52,74.42,74.47,4742.0,74.44,74.52,74.42,74.47,4742.0
2025-03-25 14:10:00,74.48,74.53,74.47,74.48,13049.0,74.48,74.53,74.47,74.48,13049.0
2025-03-25 14:15:00,74.48,74.53,74.46,74.51,7816.0,74.48,74.53,74.46,74.51,7816.0
2025-03-25 14:20:00,74.52,74.56,74.51,74.56,5862.0,74.52,74.56,74.51,74.56,5862.0
2025-03-25 14:25:00,74.58,74.66,74.51,74.65,28220.0,74.58,74.66,74.51,74.65,28220.0
2025-03-25 14:30:00,74.65,74.66,74.6,74.64,4300.0,74.65,74.66,74.6,74.64,4300.0
2025-03-25 14:35:00,74.63,74.67,74.6,74.61,28515.0,74.63,74.67,74.6,74.61,28515.0
2025-03-25 14:40:00,74.6,74.6,74.54,74.55,2215.0,74.6,74.6,74.54,74.55,2215.0
2025-03-25 14:45:00,74.52,74.55,74.51,74.53,18372.0,74.52,74.55,74.51,74.53,18372.0
2025-03-25 14:50:00,74.54,74.62,74.54,74.6,20154.0,74.54,74.62,74.54,74.6,20154.0
2025-03-25 14:55:00,74.59,74.63,74.59,74.61,2304.0,74.59,74.63,74.59,74.61,2304.0
2025-03-25 15:00:00,74.61,74.69,74.61,74.69,4704.0,74.61,74.69,74.61,74.69,4704.0
2025-03-25 15:05:00,74.68,74.7,74.67,74.7,9736.0,74.68,74.7,74.67,74.7,9736.0
2025-03-25 15:10:00,74.69,74.71,74.67,74.69,5098.0,74.69,74.71,74.67,74.69,5098.0
2025-03-25 15:15:00,74.69,74.71,74.68,74.69,2889.0,74.69,74.71,74.68,74.69,2889.0
2025-03-25 15:20:00,74.69,74.72,74.67,74.72,10381.0,74.69,74.72,74.67,74.72,10381.0
2025-03-25 15:25:00,74.72,74.75,74.69,74.74,18488.0,74.72,74.75,74.69,74.74,18488.0
2025-03-25 15:30:00,74.74,74.77,74.72,74.75,15415.0,74.74,74.77,74.72,74.75,15415.0
2025-03-25 15:35:00,74.76,74.76,74.73,74.75,18757.0,74.76,74.76,74.73,74.75,18757.0
2025-03-25 15:40:00,74.75,74.77,74.74,74.77,30929.0,74.75,74.77,74.74,74.77,30929.0
2025-03-25 15:45:00,74.77,74.83,74.76,74.83,35221.0,74.77,74.83,74.76,74.83,35221.0
2025-03-25 15:50:00,74.83,74.83,74.75,74.77,25965.0,74.83,74.83,74.75,74.77,25965.0
2025-03-25 15:55:00,74.78,74.82,74.76,74.8,36561.0,74.78,74.82,74.76,74.8,36561.0
2025-03-26 09:30:00,75.34,75.54,75.32,75.52,81667.0,75.34,75.54,75.32,75.52,81667.0
2025-03-26 09:35:00,75.55,75.63,75.52,75.63,45806.0,75.55,75.63,75.52,75.63,45806.0
2025-03-26 09:40:00,75.63,75.64,75.52,75.61,44936.0,75.63,75.64,75.52,75.61,44936.0
2025-03-26 09:45:00,75.62,75.65,75.57,75.59,51152.0,75.62,75.65,75.57,75.59,51152.0
2025-03-26 09:50:00,75.59,75.63,75.52,75.63,134070.0,75.59,75.63,75.52,75.63,134070.0
2025-03-26 09:55:00,75.63,75.63,75.54,75.61,63879.0,75.63,75.63,75.54,75.61,63879.0
2025-03-26 10:00:00,75.59,75.69,75.58,75.65,22100.0,75.59,75.69,75.58,75.65,22100.0
2025-03-26 10:05:00,75.66,75.69,75.63,75.64,9012.0,75.66,75.69,75.63,75.64,9012.0
2025-03-26 10:10:00,75.64,75.7,75.63,75.7,12868.0,75.64,75.7,75.63,75.7,12868.0
2025-03-26 10:15:00,75.7,75.72,75.68,75.68,23483.0,75.7,75.72,75.68,75.68,23483.0
2025-03-26 10:20:00,75.69,75.71,75.66,75.67,19276.0,75.69,75.71,75.66,75.67,19276.0
2025-03-26 10:25:00,75.67,75.68,75.62,75.65,20061.0,75.67,75.68,75.62,75.65,20061.0
2025-03-26 10:30:00,75.66,75.66,75.52,75.6,72884.0,75.66,75.66,75.52,75.6,72884.0
2025-03-26 10:35:00,75.59,75.64,75.5,75.64,31288.0,75.59,75.64,75.5,75.64,31288.0
2025-03-26 10:40:00,75.63,75.68,75.63,75.65,20171.0,75.63,75.68,75.63,75.65,20171.0
2025-03-26 10:45:00,75.67,75.68,75.6,75.63,18066.0,75.67,75.68,75.6,75.63,18066.0
2025-03-26 10:50:00,75.63,75.71,75.61,75.69,16987.0,75.63,75.71,75.61,75.69,16987.0
2025-03-26 10:55:00,75.69,75.7,75.67,75.68,8706.0,75.69,75.7,75.67,75.68,8706.0
2025-03-26 11:00:00,75.69,75.83,75.69,75.81,38239.0,75.69,75.83,75.69,75.81,38239.0
2025-03-26 11:05:00,75.84,75.94,75.84,75.87,42814.0,75.84,75.94,75.84,75.87,42814.0
2025-03-26 11:10:00,75.87,75.89,75.82,75.83,46971.0,75.87,75.89,75.82,75.83,46971.0
2025-03-26 11:15:00,75.83,75.83,75.74,75.75,19738.0,75.83,75.83,75.74,75.75,19738.0
2025-03-26 11:20:00,75.75,75.76,75.67,75.67,20578.0,75.75,75.76,75.67,75.67,20578.0
2025-03-26 11:25:00,75.67,75.67,75.43,75.6,41167.0,75.67,75.67,75.43,75.6,41167.0
2025-03-26 11:30:00,75.6,75.71,75.6,75.69,11325.0,75.6,75.71,75.6,75.69,11325.0
2025-03-26 11:35:00,75.68,75.72,75.67,75.71,17963.0,75.68,75.72,75.67,75.71,17963.0
2025-03-26 11:40:00,75.74,75.75,75.71,75.75,10912.0,75.74,75.75,75.71,75.75,10912.0
2025-03-26 11:45:00,75.77,75.88,75.76,75.84,12435.0,75.77,75.88,75.76,75.84,12435.0
2025-03-26 11:50:00,75.84,75.88,75.83,75.87,13714.0,75.84,75.88,75.83,75.87,13714.0
2025-03-26 11:55:00,75.86,75.86,75.77,75.79,15853.0,75.86,75.86,75.77,75.79,15853.0
2025-03-26 12:00:00,75.78,75.79,75.59,75.61,21747.0,75.78,75.79,75.59,75.61,21747.0
2025-03-26 12:05:00,75.62,75.64,75.52,75.53,9085.0,75.62,75.64,75.52,75.53,9085.0
2025-03-26 12:10:00,75.53,75.55,75.49,75.53,9665.0,75.53,75.55,75.49,75.53,9665.0
2025-03-26 12:15:00,75.53,75.59,75.51,75.51,5455.0,75.53,75.59,75.51,75.51,5455.0
2025-03-26 12:20:00,75.5,75.57,75.48,75.52,6453.0,75.5,75.57,75.48,75.52,6453.0
2025-03-26 12:25:00,75.53,75.61,75.52,75.61,10522.0,75.53,75.61,75.52,75.61,10522.0
2025-03-26 12:30:00,75.6,75.71,75.6,75.65,47682.0,75.6,75.71,75.6,75.65,47682.0
2025-03-26 12:35:00,75.64,75.66,75.59,75.6,46650.0,75.64,75.66,75.59,75.6,46650.0
2025-03-26 12:40:00,75.59,75.64,75.57,75.63,16426.0,75.59,75.64,75.57,75.63,16426.0
2025-03-26 12:45:00,75.67,75.7,75.66,75.68,4745.0,75.67,75.7,75.66,75.68,4745.0
2025-03-26 12:50:00,75.68,75.7,75.62,75.62,4179.0,75.68,75.7,75.62,75.62,4179.0
2025-03-26 12:55:00,75.6,75.6,75.48,75.52,8072.0,75.6,75.6,75.48,75.52,8072.0
2025-03-26 13:00:00,75.51,75.53,75.45,75.48,12918.0,75.51,75.53,75.45,75.48,12918.0
2025-03-26 13:05:00,75.49,75.5,75.48,75.49,1371.0,75.49,75.5,75.48,75.49,1371.0
2025-03-26 13:10:00,75.47,75.55,75.47,75.54,5698.0,75.47,75.55,75.47,75.54,5698.0
2025-03-26 13:15:00,75.53,75.53,75.48,75.49,3465.0,75.53,75.53,75.48,75.49,3465.0
2025-03-26 13:20:00,75.49,75.51,75.47,75.49,6592.0,75.49,75.51,75.47,75.49,6592.0
2025-03-26 13:25:00,75.48,75.51,75.4,75.5,8848.0,75.48,75.51,75.4,75.5,8848.0
2025-03-26 13:30:00,75.48,75.48,75.34,75.35,4166.0,75.48,75.48,75.34,75.35,4166.0
2025-03-26 13:35:00,75.35,75.35,75.24,75.28,9206.0,75.35,75.35,75.24,75.28,9206.0
2025-03-26 13:40:00,75.33,75.39,75.31,75.37,5045.0,75.33,75.39,75.31,75.37,5045.0
2025-03-26 13:45:00,75.38,75.38,75.27,75.28,2548.0,75.38,75.38,75.27,75.28,2548.0
2025-03-26 13:50:00,75.28,75.28,75.13,75.18,37479.0,75.28,75.28,75.13,75.18,37479.0
2025-03-26 13:55:00,75.18,75.27,75.17,75.24,6912.0,75.18,75.27,75.17,75.24,6912.0
2025-03-26 14:00:00,75.24,75.33,75.22,75.33,5246.0,75.24,75.33,75.22,75.33,5246.0
2025-03-26 14:05:00,75.34,75.35,75.3,75.3,2400.0,75.34,75.35,75.3,75.3,2400.0
2025-03-26 14:10:00,75.31,75.31,75.24,75.26,7524.0,75.31,75.31,75.24,75.26,7524.0
2025-03-26 14:15:00,75.26,75.29,75.25,75.26,3294.0,75.26,75.29,75.25,75.26,3294.0
2025-03-26 14:20:00,75.27,75.28,75.25,75.26,4527.0,75.27,75.28,75.25,75.26,4527.0
2025-03-26 14:25:00,75.26,75.35,75.24,75.34,12989.0,75.26,75.35,75.24,75.34,12989.0
2025-03-26 14:30:00,75.34,75.37,75.34,75.37,2007.0,75.34,75.37,75.34,75.37,2007.0
2025-03-26 14:35:00,75.36,75.38,75.34,75.36,6967.0,75.36,75.38,75.34,75.36,6967.0
2025-03-26 14:40:00,75.36,75.38,75.34,75.38,3316.0,75.36,75.38,75.34,75.38,3316.0
2025-03-26 14:45:00,75.37,75.41,75.37,75.39,12395.0,75.37,75.41,75.37,75.39,12395.0
2025-03-26 14:50:00,75.38,75.38,75.31,75.32,3755.0,75.38,75.38,75.31,75.32,3755.0
2025-03-26 14:55:00,75.31,75.33,75.3,75.32,5139.0,75.31,75.33,75.3,75.32,5139.0
2025-03-26 15:00:00,75.31,75.34,75.3,75.32,5902.0,75.31,75.34,75.3,75.32,5902.0
2025-03-26 15:05:00,75.33,75.37,75.32,75.37,4249.0,75.33,75.37,75.32,75.37,4249.0
2025-03-26 15:10:00,75.37,75.37,75.36,75.37,5905.0,75.37,75.37,75.36,75.37,5905.0
2025-03-26 15:15:00,75.38,75.4,75.38,75.4,8200.0,75.38,75.4,75.38,75.4,8200.0
2025-03-26 15:20:00,75.4,75.42,75.4,75.4,9521.0,75.4,75.42,75.4,75.4,9521.0
2025-03-26 15:25:00,75.4,75.42,75.39,75.39,3489.0,75.4,75.42,75.39,75.39,3489.0
2025-03-26 15:30:00,75.4,75.4,75.39,75.4,6126.0,75.4,75.4,75.39,75.4,6126.0
2025-03-26 15:35:00,75.4,75.4,75.38,75.39,4700.0,75.4,75.4,75.38,75.39,4700.0
2025-03-26 15:40:00,75.4,75.43,75.37,75.42,22063.0,75.4,75.43,75.37,75.42,22063.0
2025-03-26 15:45:00,75.41,75.44,75.4,75.43,22067.0,75.41,75.44,75.4,75.43,22067.0
2025-03-26 15:50:00,75.44,75.46,75.39,75.41,98019.0,75.44,75.46,75.39,75.41,98019.0
2025-03-26 15:55:00,75.41,75.42,75.37,75.41,65633.0,75.41,75.42,75.37,75.41,65633.0
2025-03-27 09:30:00,75.26,75.28,74.86,74.86,38308.0,75.26,75.28,74.86,74.86,38308.0
2025-03-27 09:35:00,74.85,75.0,74.84,74.91,37119.0,74.85,75.0,74.84,74.91,37119.0
2025-03-27 09:40:00,74.9,74.96,74.78,74.82,10104.0,74.9,74.96,74.78,74.82,10104.0
2025-03-27 09:45:00,74.88,74.99,74.88,74.95,9479.0,74.88,74.99,74.88,74.95,9479.0
2025-03-27 09:50:00,75.03,75.19,75.03,75.19,19791.0,75.03,75.19,75.03,75.19,19791.0
2025-03-27 09:55:00,75.2,75.28,75.2,75.25,3521.0,75.2,75.28,75.2,75.25,3521.0
2025-03-27 10:00:00,75.25,75.29,75.2,75.2,8893.0,75.25,75.29,75.2,75.2,8893.0
2025-03-27 10:05:00,75.2,75.23,75.05,75.16,17197.0,75.2,75.23,75.05,75.16,17197.0
2025-03-27 10:10:00,75.15,75.18,75.06,75.18,8587.0,75.15,75.18,75.06,75.18,8587.0
2025-03-27 10:15:00,75.24,75.32,75.23,75.29,5619.0,75.24,75.32,75.23,75.29,5619.0
2025-03-27 10:20:00,75.3,75.39,75.28,75.36,26300.0,75.3,75.39,75.28,75.36,26300.0
2025-03-27 10:25:00,75.38,75.47,75.33,75.47,8930.0,75.38,75.47,75.33,75.47,8930.0
2025-03-27 10:30:00,75.46,75.61,75.44,75.55,30586.0,75.46,75.61,75.44,75.55,30586.0
2025-03-27 10:35:00,75.56,75.66,75.56,75.64,52427.0,75.56,75.66,75.56,75.64,52427.0
2025-03-27 10:40:00,75.66,75.68,75.59,75.61,18941.0,75.66,75.68,75.59,75.61,18941.0
2025-03-27 10:45:00,75.61,75.61,75.54,75.55,5717.0,75.61,75.61,75.54,75.55,5717.0
2025-03-27 10:50:00,75.57,75.61,75.56,75.61,6648.0,75.57,75.61,75.56,75.61,6648.0
2025-03-27 10:55:00,75.6,75.62,75.55,75.62,10066.0,75.6,75.62,75.55,75.62,10066.0
2025-03-27 11:00:00,75.61,75.62,75.52,75.58,12081.0,75.61,75.62,75.52,75.58,12081.0
2025-03-27 11:05:00,75.56,75.6,75.56,75.58,15057.0,75.56,75.6,75.56,75.58,15057.0
2025-03-27 11:10:00,75.58,75.66,75.57,75.64,12712.0,75.58,75.66,75.57,75.64,12712.0
2025-03-27 11:15:00,75.63,75.68,75.62,75.67,41478.0,75.63,75.68,75.62,75.67,41478.0
2025-03-27 11:20:00,75.66,75.66,75.53,75.58,34247.0,75.66,75.66,75.53,75.58,34247.0
2025-03-27 11:25:00,75.58,75.62,75.56,75.57,11013.0,75.58,75.62,75.56,75.57,11013.0
2025-03-27 11:30:00,75.56,75.57,75.42,75.46,28253.0,75.56,75.57,75.42,75.46,28253.0
2025-03-27 11:35:00,75.49,75.52,75.46,75.5,13808.0,75.49,75.52,75.46,75.5,13808.0
2025-03-27 11:40:00,75.51,75.51,75.39,75.43,26584.0,75.51,75.51,75.39,75.43,26584.0
2025-03-27 11:45:00,75.44,75.48,75.4,75.42,19905.0,75.44,75.48,75.4,75.42,19905.0
2025-03-27 11:50:00,75.41,75.45,75.41,75.42,5268.0,75.41,75.45,75.41,75.42,5268.0
2025-03-27 11:55:00,75.36,75.36,75.28,75.35,15689.0,75.36,75.36,75.28,75.35,15689.0
2025-03-27 12:00:00,75.31,75.52,75.27,75.51,22521.0,75.31,75.52,75.27,75.51,22521.0
2025-03-27 12:05:00,75.49,75.52,75.44,75.49,15803.0,75.49,75.52,75.44,75.49,15803.0
2025-03-27 12:10:00,75.49,75.49,75.45,75.47,7456.0,75.49,75.49,75.45,75.47,7456.0
2025-03-27 12:15:00,75.48,75.5,75.46,75.47,4818.0,75.48,75.5,75.46,75.47,4818.0
2025-03-27 12:20:00,75.48,75.54,75.48,75.53,7370.0,75.48,75.54,75.48,75.53,7370.0
2025-03-27 12:25:00,75.53,75.53,75.42,75.46,11691.0,75.53,75.53,75.42,75.46,11691.0
2025-03-27 12:30:00,75.46,75.55,75.36,75.36,26828.0,75.46,75.55,75.36,75.36,26828.0
2025-03-27 12:35:00,75.37,75.39,75.32,75.34,8409.0,75.37,75.39,75.32,75.34,8409.0
2025-03-27 12:40:00,75.33,75.43,75.33,75.4,8498.0,75.33,75.43,75.33,75.4,8498.0
2025-03-27 12:45:00,75.43,75.44,75.34,75.34,6102.0,75.43,75.44,75.34,75.34,6102.0
2025-03-27 12:50:00,75.35,75.39,75.28,75.38,15037.0,75.35,75.39,75.28,75.38,15037.0
2025-03-27 12:55:00,75.38,75.38,75.3,75.37,9791.0,75.38,75.38,75.3,75.37,9791.0
2025-03-27 13:00:00,75.38,75.4,75.29,75.38,25990.0,75.38,75.4,75.29,75.38,25990.0
2025-03-27 13:05:00,75.36,75.45,75.36,75.41,17164.0,75.36,75.45,75.36,75.41,17164.0
2025-03-27 13:10:00,75.39,75.41,75.37,75.41,8574.0,75.39,75.41,75.37,75.41,8574.0
2025-03-27 13:15:00,75.4,75.45,75.39,75.43,6539.0,75.4,75.45,75.39,75.43,6539.0
2025-03-27 13:20:00,75.42,75.51,75.41,75.51,15159.0,75.42,75.51,75.41,75.51,15159.0
2025-03-27 13:25:00,75.5,75.5,75.45,75.45,3746.0,75.5,75.5,75.45,75.45,3746.0
2025-03-27 13:30:00,75.45,75.58,75.45,75.56,10513.0,75.45,75.58,75.45,75.56,10513.0
2025-03-27 13:35:00,75.56,75.56,75.45,75.5,11110.0,75.56,75.56,75.45,75.5,11110.0
2025-03-27 13:40:00,75.5,75.53,75.48,75.48,15005.0,75.5,75.53,75.48,75.48,15005.0
2025-03-27 13:45:00,75.49,75.5,75.47,75.49,4885.0,75.49,75.5,75.47,75.49,4885.0
2025-03-27 13:50:00,75.49,75.49,75.46,75.46,7472.0,75.49,75.49,75.46,75.46,7472.0
2025-03-27 13:55:00,75.47,75.49,75.47,75.48,2363.0,75.47,75.49,75.47,75.48,2363.0
2025-03-27 14:00:00,75.48,75.48,75.41,75.48,20544.0,75.48,75.48,75.41,75.48,20544.0
2025-03-27 14:05:00,75.48,75.56,75.46,75.56,16723.0,75.48,75.56,75.46,75.56,16723.0
2025-03-27 14:10:00,75.56,75.59,75.54,75.58,18662.0,75.56,75.59,75.54,75.58,18662.0
2025-03-27 14:15:00,75.59,75.63,75.57,75.61,8793.0,75.59,75.63,75.57,75.61,8793.0
2025-03-27 14:20:00,75.61,75.67,75.6,75.65,17038.0,75.61,75.67,75.6,75.65,17038.0
2025-03-27 14:25:00,75.62,75.65,75.59,75.61,12303.0,75.62,75.65,75.59,75.61,12303.0
2025-03-27 14:30:00,75.59,75.63,75.59,75.61,20415.0,75.59,75.63,75.59,75.61,20415.0
2025-03-27 14:35:00,75.61,75.63,75.59,75.59,14055.0,75.61,75.63,75.59,75.59,14055.0
2025-03-27 14:40:00,75.59,75.62,75.59,75.61,3165.0,75.59,75.62,75.59,75.61,3165.0
2025-03-27 14:45:00,75.62,75.64,75.61,75.64,5316.0,75.62,75.64,75.61,75.64,5316.0
2025-03-27 14:50:00,75.63,75.64,75.61,75.62,6138.0,75.63,75.64,75.61,75.62,6138.0
2025-03-27 14:55:00,75.62,75.63,75.61,75.62,5255.0,75.62,75.63,75.61,75.62,5255.0
2025-03-27 15:00:00,75.62,75.64,75.62,75.64,4667.0,75.62,75.64,75.62,75.64,4667.0
2025-03-27 15:05:00,75.63,75.63,75.59,75.61,4184.0,75.63,75.63,75.59,75.61,4184.0
2025-03-27 15:10:00,75.62,75.62,75.58,75.61,2459.0,75.62,75.62,75.58,75.61,2459.0
2025-03-27 15:15:00,75.6,75.61,75.57,75.58,4996.0,75.6,75.61,75.57,75.58,4996.0
2025-03-27 15:20:00,75.59,75.61,75.58,75.59,4348.0,75.59,75.61,75.58,75.59,4348.0
2025-03-27 15:25:00,75.6,75.61,75.6,75.61,1020.0,75.6,75.61,75.6,75.61,1020.0
2025-03-27 15:30:00,75.6,75.6,75.55,75.56,2982.0,75.6,75.6,75.55,75.56,2982.0
2025-03-27 15:35:00,75.55,75.58,75.55,75.58,15048.0,75.55,75.58,75.55,75.58,15048.0
2025-03-27 15:40:00,75.57,75.59,75.57,75.58,8651.0,75.57,75.59,75.57,75.58,8651.0
2025-03-27 15:45:00,75.58,75.59,75.57,75.59,5959.0,75.58,75.59,75.57,75.59,5959.0
2025-03-27 15:50:00,75.59,75.59,75.5,75.52,19756.0,75.59,75.59,75.5,75.52,19756.0
2025-03-27 15:55:00,75.52,75.53,75.46,75.47,89486.0,75.52,75.53,75.46,75.47,89486.0
2025-03-28 09:30:00,75.52,75.54,75.38,75.41,12027.0,75.52,75.54,75.38,75.41,12027.0
2025-03-28 09:35:00,75.41,75.5,75.41,75.5,10949.0,75.41,75.5,75.41,75.5,10949.0
2025-03-28 09:40:00,75.49,75.54,75.43,75.43,7087.0,75.49,75.54,75.43,75.43,7087.0
2025-03-28 09:45:00,75.42,75.53,75.42,75.47,7360.0,75.42,75.53,75.42,75.47,7360.0
2025-03-28 09:50:00,75.47,75.48,75.29,75.41,38456.0,75.47,75.48,75.29,75.41,38456.0
2025-03-28 09:55:00,75.41,75.44,75.36,75.4,20481.0,75.41,75.44,75.36,75.4,20481.0
2025-03-28 10:00:00,75.37,75.47,75.36,75.36,12500.0,75.37,75.47,75.36,75.36,12500.0
2025-03-28 10:05:00,75.35,75.4,75.29,75.34,14114.0,75.35,75.4,75.29,75.34,14114.0
2025-03-28 10:10:00,75.33,75.37,75.18,75.2,37877.0,75.33,75.37,75.18,75.2,37877.0
2025-03-28 10:15:00,75.2,75.26,75.06,75.14,104641.0,75.2,75.26,75.06,75.14,104641.0
2025-03-28 10:20:00,75.16,75.25,75.16,75.21,31578.0,75.16,75.25,75.16,75.21,31578.0
2025-03-28 10:25:00,75.2,75.23,75.09,75.1,12932.0,75.2,75.23,75.09,75.1,12932.0
2025-03-28 10:30:00,75.1,75.19,74.9,74.97,32553.0,75.1,75.19,74.9,74.97,32553.0
2025-03-28 10:35:00,74.98,75.05,74.94,75.04,20848.0,74.98,75.05,74.94,75.04,20848.0
2025-03-28 10:40:00,75.05,75.23,75.04,75.23,33004.0,75.05,75.23,75.04,75.23,33004.0
2025-03-28 10:45:00,75.24,75.31,75.1,75.1,35232.0,75.24,75.31,75.1,75.1,35232.0
2025-03-28 10:50:00,75.1,75.22,75.1,75.18,8719.0,75.1,75.22,75.1,75.18,8719.0
2025-03-28 10:55:00,75.16,75.17,75.04,75.14,17130.0,75.16,75.17,75.04,75.14,17130.0
2025-03-28 11:00:00,75.11,75.14,75.04,75.05,11245.0,75.11,75.14,75.04,75.05,11245.0
2025-03-28 11:05:00,75.07,75.16,75.07,75.08,14021.0,75.07,75.16,75.07,75.08,14021.0
2025-03-28 11:10:00,75.03,75.23,75.03,75.21,29156.0,75.03,75.23,75.03,75.21,29156.0
2025-03-28 11:15:00,75.22,75.28,75.19,75.22,18003.0,75.22,75.28,75.19,75.22,18003.0
2025-03-28 11:20:00,75.24,75.26,75.16,75.21,16907.0,75.24,75.26,75.16,75.21,16907.0
2025-03-28 11:25:00,75.2,75.23,75.13,75.17,12752.0,75.2,75.23,75.13,75.17,12752.0
2025-03-28 11:30:00,75.17,75.18,75.12,75.12,10138.0,75.17,75.18,75.12,75.12,10138.0
2025-03-28 11:35:00,75.14,75.23,75.14,75.21,5406.0,75.14,75.23,75.14,75.21,5406.0
2025-03-28 11:40:00,75.22,75.23,74.84,74.93,21579.0,75.22,75.23,74.84,74.93,21579.0
2025-03-28 11:45:00,74.94,75.01,74.9,74.94,9296.0,74.94,75.01,74.9,74.94,9296.0
2025-03-28 11:50:00,74.98,74.98,74.88,74.9,5000.0,74.98,74.98,74.88,74.9,5000.0
2025-03-28 11:55:00,74.91,74.94,74.86,74.87,11884.0,74.91,74.94,74.86,74.87,11884.0
2025-03-28 12:00:00,74.88,74.91,74.75,74.78,6564.0,74.88,74.91,74.75,74.78,6564.0
2025-03-28 12:05:00,74.76,75.05,74.54,74.75,192084.0,74.76,75.05,74.54,74.75,192084.0
2025-03-28 12:10:00,74.76,74.81,74.65,74.74,29709.0,74.76,74.81,74.65,74.74,29709.0
2025-03-28 12:15:00,74.76,74.78,74.7,74.75,10554.0,74.76,74.78,74.7,74.75,10554.0
2025-03-28 12:20:00,74.76,74.76,74.58,74.61,8434.0,74.76,74.76,74.58,74.61,8434.0
2025-03-28 12:25:00,74.61,74.79,74.6,74.72,18783.0,74.61,74.79,74.6,74.72,18783.0
2025-03-28 12:30:00,74.72,74.86,74.72,74.86,14630.0,74.72,74.86,74.72,74.86,14630.0
2025-03-28 12:35:00,74.84,74.91,74.76,74.89,19630.0,74.84,74.91,74.76,74.89,19630.0
2025-03-28 12:40:00,74.91,74.94,74.9,74.9,11911.0,74.91,74.94,74.9,74.9,11911.0
2025-03-28 12:45:00,74.9,74.92,74.87,74.87,10493.0,74.9,74.92,74.87,74.87,10493.0
2025-03-28 12:50:00,74.87,74.98,74.86,74.98,23770.0,74.87,74.98,74.86,74.98,23770.0
2025-03-28 12:55:00,74.98,75.0,74.92,74.95,29998.0,74.98,75.0,74.92,74.95,29998.0
2025-03-28 13:00:00,74.95,75.06,74.94,75.04,22552.0,74.95,75.06,74.94,75.04,22552.0
2025-03-28 13:05:00,75.04,75.08,75.03,75.06,12069.0,75.04,75.08,75.03,75.06,12069.0
2025-03-28 13:10:00,75.04,75.08,75.03,75.04,3640.0,75.04,75.08,75.03,75.04,3640.0
2025-03-28 13:15:00,75.05,75.08,75.04,75.07,3200.0,75.05,75.08,75.04,75.07,3200.0
2025-03-28 13:20:00,75.09,75.11,75.02,75.08,8620.0,75.09,75.11,75.02,75.08,8620.0
2025-03-28 13:25:00,75.09,75.09,74.99,75.01,13855.0,75.09,75.09,74.99,75.01,13855.0
2025-03-28 13:30:00,74.99,74.99,74.94,74.97,27391.0,74.99,74.99,74.94,74.97,27391.0
2025-03-28 13:35:00,74.98,75.19,74.98,75.08,113465.0,74.98,75.19,74.98,75.08,113465.0
2025-03-28 13:40:00,75.08,75.08,75.01,75.01,3300.0,75.08,75.08,75.01,75.01,3300.0
2025-03-28 13:45:00,75.01,75.05,74.98,74.98,10595.0,75.01,75.05,74.98,74.98,10595.0
2025-03-28 13:50:00,74.98,75.0,74.96,74.97,8655.0,74.98,75.0,74.96,74.97,8655.0
2025-03-28 13:55:00,74.96,74.98,74.93,74.98,11323.0,74.96,74.98,74.93,74.98,11323.0
2025-03-28 14:00:00,74.97,75.06,74.96,75.04,8016.0,74.97,75.06,74.96,75.04,8016.0
2025-03-28 14:05:00,75.03,75.08,75.02,75.06,11579.0,75.03,75.08,75.02,75.06,11579.0
2025-03-28 14:10:00,75.06,75.09,75.06,75.09,3235.0,75.06,75.09,75.06,75.09,3235.0
2025-03-28 14:15:00,75.08,75.12,75.06,75.08,10967.0,75.08,75.12,75.06,75.08,10967.0
2025-03-28 14:20:00,75.08,75.09,75.04,75.04,6639.0,75.08,75.09,75.04,75.04,6639.0
2025-03-28 14:25:00,75.05,75.08,75.01,75.02,10014.0,75.05,75.08,75.01,75.02,10014.0
2025-03-28 14:30:00,75.01,75.05,75.0,75.02,6568.0,75.01,75.05,75.0,75.02,6568.0
2025-03-28 14:35:00,75.02,75.02,75.0,75.02,3350.0,75.02,75.02,75.0,75.02,3350.0
2025-03-28 14:40:00,75.01,75.01,74.99,74.99,1400.0,75.01,75.01,74.99,74.99,1400.0
2025-03-28 14:45:00,74.99,75.0,74.93,74.97,14566.0,74.99,75.0,74.93,74.97,14566.0
2025-03-28 14:50:00,74.97,74.97,74.95,74.96,7785.0,74.97,74.97,74.95,74.96,7785.0
2025-03-28 14:55:00,74.97,74.98,74.96,74.97,3806.0,74.97,74.98,74.96,74.97,3806.0
2025-03-28 15:00:00,74.97,74.98,74.96,74.98,2942.0,74.97,74.98,74.96,74.98,2942.0
2025-03-28 15:05:00,75.0,75.01,74.99,75.0,1425.0,75.0,75.01,74.99,75.0,1425.0
2025-03-28 15:10:00,74.99,75.0,74.96,74.97,10740.0,74.99,75.0,74.96,74.97,10740.0
2025-03-28 15:15:00,74.98,74.98,74.91,74.92,2580.0,74.98,74.98,74.91,74.92,2580.0
2025-03-28 15:20:00,74.92,74.93,74.9,74.91,4193.0,74.92,74.93,74.9,74.91,4193.0
2025-03-28 15:25:00,74.91,74.93,74.9,74.9,5876.0,74.91,74.93,74.9,74.9,5876.0
2025-03-28 15:30:00,74.91,74.91,74.81,74.81,27259.0,74.91,74.91,74.81,74.81,27259.0
2025-03-28 15:35:00,74.82,74.86,74.82,74.84,17560.0,74.82,74.86,74.82,74.84,17560.0
2025-03-28 15:40:00,74.84,74.85,74.81,74.83,20317.0,74.84,74.85,74.81,74.83,20317.0
2025-03-28 15:45:00,74.83,74.84,74.8,74.83,41637.0,74.83,74.84,74.8,74.83,41637.0
2025-03-28 15:50:00,74.84,74.84,74.78,74.79,26526.0,74.84,74.84,74.78,74.79,26526.0
2025-03-28 15:55:00,74.78,74.81,74.77,74.78,107949.0,74.78,74.81,74.77,74.78,107949.0
2025-03-31 09:30:00,75.52,75.58,75.33,75.38,132884.0,75.52,75.58,75.33,75.38,132884.0
2025-03-31 09:35:00,75.4,75.66,75.39,75.6,35063.0,75.4,75.66,75.39,75.6,35063.0
2025-03-31 09:40:00,75.57,75.57,75.32,75.32,65999.0,75.57,75.57,75.32,75.32,65999.0
2025-03-31 09:45:00,75.32,75.63,75.28,75.63,67692.0,75.32,75.63,75.28,75.63,67692.0
2025-03-31 09:50:00,75.63,75.98,75.6,75.92,51813.0,75.63,75.98,75.6,75.92,51813.0
2025-03-31 09:55:00,75.9,76.22,75.88,76.21,72655.0,75.9,76.22,75.88,76.21,72655.0
2025-03-31 10:00:00,76.21,76.31,76.18,76.22,29014.0,76.21,76.31,76.18,76.22,29014.0
2025-03-31 10:05:00,76.25,76.33,76.15,76.31,18369.0,76.25,76.33,76.15,76.31,18369.0
2025-03-31 10:10:00,76.32,76.41,76.29,76.36,21328.0,76.32,76.41,76.29,76.36,21328.0
2025-03-31 10:15:00,76.36,76.52,76.34,76.52,29494.0,76.36,76.52,76.34,76.52,29494.0
2025-03-31 10:20:00,76.51,76.56,76.47,76.5,17488.0,76.51,76.56,76.47,76.5,17488.0
2025-03-31 10:25:00,76.5,76.56,76.46,76.53,28876.0,76.5,76.56,76.46,76.53,28876.0
2025-03-31 10:30:00,76.53,76.69,76.53,76.65,28570.0,76.53,76.69,76.53,76.65,28570.0
2025-03-31 10:35:00,76.65,76.8,76.62,76.78,23408.0,76.65,76.8,76.62,76.78,23408.0
2025-03-31 10:40:00,76.79,76.82,76.72,76.78,31617.0,76.79,76.82,76.72,76.78,31617.0
2025-03-31 10:45:00,76.77,76.9,76.76,76.89,67791.0,76.77,76.9,76.76,76.89,67791.0
2025-03-31 10:50:00,76.9,76.92,76.71,76.81,27148.0,76.9,76.92,76.71,76.81,27148.0
2025-03-31 10:55:00,76.81,76.82,76.74,76.79,20105.0,76.81,76.82,76.74,76.79,20105.0
2025-03-31 11:00:00,76.79,76.84,76.75,76.82,11678.0,76.79,76.84,76.75,76.82,11678.0
2025-03-31 11:05:00,76.84,76.96,76.8,76.88,31029.0,76.84,76.96,76.8,76.88,31029.0
2025-03-31 11:10:00,76.89,76.89,76.79,76.79,20973.0,76.89,76.89,76.79,76.79,20973.0
2025-03-31 11:15:00,76.8,76.88,76.77,76.86,13407.0,76.8,76.88,76.77,76.86,13407.0
2025-03-31 11:20:00,76.87,76.98,76.85,76.95,18012.0,76.87,76.98,76.85,76.95,18012.0
2025-03-31 11:25:00,76.94,77.02,76.93,77.01,20337.0,76.94,77.02,76.93,77.01,20337.0
2025-03-31 11:30:00,77.01,77.04,76.99,77.0,11356.0,77.01,77.04,76.99,77.0,11356.0
2025-03-31 11:35:00,77.0,77.07,76.99,77.02,10421.0,77.0,77.07,76.99,77.02,10421.0
2025-03-31 11:40:00,77.01,77.07,77.0,77.06,18074.0,77.01,77.07,77.0,77.06,18074.0
2025-03-31 11:45:00,77.05,77.22,77.04,77.22,28878.0,77.05,77.22,77.04,77.22,28878.0
2025-03-31 11:50:00,77.22,77.24,77.16,77.22,32927.0,77.22,77.24,77.16,77.22,32927.0
2025-03-31 11:55:00,77.23,77.32,77.21,77.29,10673.0,77.23,77.32,77.21,77.29,10673.0
2025-03-31 12:00:00,77.31,77.36,77.28,77.34,15123.0,77.31,77.36,77.28,77.34,15123.0
2025-03-31 12:05:00,77.34,77.35,77.3,77.33,13666.0,77.34,77.35,77.3,77.33,13666.0
2025-03-31 12:10:00,77.33,77.34,77.26,77.34,29838.0,77.33,77.34,77.26,77.34,29838.0
2025-03-31 12:15:00,77.33,77.36,77.28,77.35,10495.0,77.33,77.36,77.28,77.35,10495.0
2025-03-31 12:20:00,77.34,77.37,77.33,77.36,7292.0,77.34,77.37,77.33,77.36,7292.0
2025-03-31 12:25:00,77.36,77.42,77.34,77.42,20257.0,77.36,77.42,77.34,77.42,20257.0
2025-03-31 12:30:00,77.42,77.44,77.39,77.42,16254.0,77.42,77.44,77.39,77.42,16254.0
2025-03-31 12:35:00,77.44,77.55,77.41,77.54,17920.0,77.44,77.55,77.41,77.54,17920.0
2025-03-31 12:40:00,77.54,77.64,77.54,77.6,24491.0,77.54,77.64,77.54,77.6,24491.0
2025-03-31 12:45:00,77.61,77.71,77.6,77.7,16985.0,77.61,77.71,77.6,77.7,16985.0
2025-03-31 12:50:00,77.71,77.72,77.66,77.7,11076.0,77.71,77.72,77.66,77.7,11076.0
2025-03-31 12:55:00,77.69,77.72,77.55,77.61,26384.0,77.69,77.72,77.55,77.61,26384.0
2025-03-31 13:00:00,77.6,77.6,77.41,77.52,83143.0,77.6,77.6,77.41,77.52,83143.0
2025-03-31 13:05:00,77.53,77.53,77.45,77.49,29072.0,77.53,77.53,77.45,77.49,29072.0
2025-03-31 13:10:00,77.48,77.53,77.45,77.52,12391.0,77.48,77.53,77.45,77.52,12391.0
2025-03-31 13:15:00,77.5,77.5,77.41,77.43,12934.0,77.5,77.5,77.41,77.43,12934.0
2025-03-31 13:20:00,77.44,77.46,77.33,77.38,48861.0,77.44,77.46,77.33,77.38,48861.0
2025-03-31 13:25:00,77.39,77.41,77.33,77.38,64242.0,77.39,77.41,77.33,77.38,64242.0
2025-03-31 13:30:00,77.38,77.46,77.34,77.45,80817.0,77.38,77.46,77.34,77.45,80817.0
2025-03-31 13:35:00,77.46,77.47,77.37,77.39,18539.0,77.46,77.47,77.37,77.39,18539.0
2025-03-31 13:40:00,77.39,77.4,77.34,77.4,68222.0,77.39,77.4,77.34,77.4,68222.0
2025-03-31 13:45:00,77.4,77.46,77.37,77.45,16617.0,77.4,77.46,77.37,77.45,16617.0
2025-03-31 13:50:00,77.46,77.47,77.4,77.41,19461.0,77.46,77.47,77.4,77.41,19461.0
2025-03-31 13:55:00,77.39,77.39,77.29,77.31,69200.0,77.39,77.39,77.29,77.31,69200.0
2025-03-31 14:00:00,77.29,77.35,77.28,77.33,39338.0,77.29,77.35,77.28,77.33,39338.0
2025-03-31 14:05:00,77.33,77.39,77.3,77.39,26791.0,77.33,77.39,77.3,77.39,26791.0
2025-03-31 14:10:00,77.38,77.51,77.36,77.4,24490.0,77.38,77.51,77.36,77.4,24490.0
2025-03-31 14:15:00,77.38,77.46,77.38,77.4,121000.0,77.38,77.46,77.38,77.4,121000.0
2025-03-31 14:20:00,77.38,77.41,77.36,77.38,6892.0,77.38,77.41,77.36,77.38,6892.0
2025-03-31 14:25:00,77.37,77.39,77.3,77.34,18133.0,77.37,77.39,77.3,77.34,18133.0
2025-03-31 14:30:00,77.32,77.46,77.31,77.46,72945.0,77.32,77.46,77.31,77.46,72945.0
2025-03-31 14:35:00,77.46,77.5,77.44,77.5,17296.0,77.46,77.5,77.44,77.5,17296.0
2025-03-31 14:40:00,77.49,77.51,77.45,77.45,5570.0,77.49,77.51,77.45,77.45,5570.0
2025-03-31 14:45:00,77.46,77.47,77.41,77.43,13698.0,77.46,77.47,77.41,77.43,13698.0
2025-03-31 14:50:00,77.42,77.45,77.41,77.43,6432.0,77.42,77.45,77.41,77.43,6432.0
2025-03-31 14:55:00,77.42,77.43,77.4,77.41,6635.0,77.42,77.43,77.4,77.41,6635.0
2025-03-31 15:00:00,77.4,77.41,77.38,77.39,3268.0,77.4,77.41,77.38,77.39,3268.0
2025-03-31 15:05:00,77.39,77.42,77.37,77.41,3247.0,77.39,77.42,77.37,77.41,3247.0
2025-03-31 15:10:00,77.4,77.44,77.39,77.43,6084.0,77.4,77.44,77.39,77.43,6084.0
2025-03-31 15:15:00,77.42,77.44,77.37,77.43,9767.0,77.42,77.44,77.37,77.43,9767.0
2025-03-31 15:20:00,77.43,77.44,77.41,77.44,5751.0,77.43,77.44,77.41,77.44,5751.0
2025-03-31 15:25:00,77.43,77.44,77.37,77.39,15965.0,77.43,77.44,77.37,77.39,15965.0
2025-03-31 15:30:00,77.38,77.4,77.36,77.4,19085.0,77.38,77.4,77.36,77.4,19085.0
2025-03-31 15:35:00,77.4,77.4,77.33,77.34,11904.0,77.4,77.4,77.33,77.34,11904.0
2025-03-31 15:40:00,77.34,77.39,77.32,77.34,25267.0,77.34,77.39,77.32,77.34,25267.0
2025-03-31 15:45:00,77.33,77.36,77.32,77.33,18591.0,77.33,77.36,77.32,77.33,18591.0
2025-03-31 15:50:00,77.33,77.35,77.31,77.34,41726.0,77.33,77.35,77.31,77.34,41726.0
2025-03-31 15:55:00,77.34,77.34,77.29,77.31,133533.0,77.34,77.34,77.29,77.31,133533.0
2025-04-01 09:30:00,77.6,77.68,77.55,77.59,75240.0,77.6,77.68,77.55,77.59,75240.0
2025-04-01 09:35:00,77.61,77.67,77.55,77.65,39613.0,77.61,77.67,77.55,77.65,39613.0
2025-04-01 09:40:00,77.66,77.75,77.63,77.73,15283.0,77.66,77.75,77.63,77.73,15283.0
2025-04-01 09:45:00,77.72,78.01,77.71,77.95,45422.0,77.72,78.01,77.71,77.95,45422.0
2025-04-01 09:50:00,77.95,77.95,77.78,77.8,38476.0,77.95,77.95,77.78,77.8,38476.0
2025-04-01 09:55:00,77.78,77.79,77.55,77.56,22822.0,77.78,77.79,77.55,77.56,22822.0
2025-04-01 10:00:00,77.54,77.67,77.42,77.57,161817.0,77.54,77.67,77.42,77.57,161817.0
2025-04-01 10:05:00,77.58,77.67,77.51,77.64,40658.0,77.58,77.67,77.51,77.64,40658.0
2025-04-01 10:10:00,77.63,77.63,77.28,77.29,51639.0,77.63,77.63,77.28,77.29,51639.0
2025-04-01 10:15:00,77.3,77.5,77.3,77.49,30820.0,77.3,77.5,77.3,77.49,30820.0
2025-04-01 10:20:00,77.51,77.72,77.43,77.67,49553.0,77.51,77.72,77.43,77.67,49553.0
2025-04-01 10:25:00,77.66,77.68,77.5,77.51,31320.0,77.66,77.68,77.5,77.51,31320.0
2025-04-01 10:30:00,77.5,77.53,77.45,77.53,10888.0,77.5,77.53,77.45,77.53,10888.0
2025-04-01 10:35:00,77.52,77.59,77.39,77.49,24338.0,77.52,77.59,77.39,77.49,24338.0
2025-04-01 10:40:00,77.47,77.59,77.43,77.51,38152.0,77.47,77.59,77.43,77.51,38152.0
2025-04-01 10:45:00,77.51,77.52,77.37,77.4,31804.0,77.51,77.52,77.37,77.4,31804.0
2025-04-01 10:50:00,77.42,77.46,77.38,77.46,18227.0,77.42,77.46,77.38,77.46,18227.0
2025-04-01 10:55:00,77.44,77.46,77.34,77.41,20624.0,77.44,77.46,77.34,77.41,20624.0
2025-04-01 11:00:00,77.43,77.57,77.42,77.57,24421.0,77.43,77.57,77.42,77.57,24421.0
2025-04-01 11:05:00,77.57,77.6,77.5,77.51,17024.0,77.57,77.6,77.5,77.51,17024.0
2025-04-01 11:10:00,77.5,77.5,77.43,77.49,31979.0,77.5,77.5,77.43,77.49,31979.0
2025-04-01 11:15:00,77.48,77.51,77.39,77.48,22839.0,77.48,77.51,77.39,77.48,22839.0
2025-04-01 11:20:00,77.47,77.59,77.44,77.56,14968.0,77.47,77.59,77.44,77.56,14968.0
2025-04-01 11:25:00,77.55,77.55,77.43,77.5,18877.0,77.55,77.55,77.43,77.5,18877.0
2025-04-01 11:30:00,77.49,77.49,77.29,77.43,52911.0,77.49,77.49,77.29,77.43,52911.0
2025-04-01 11:35:00,77.42,77.43,77.32,77.4,53065.0,77.42,77.43,77.32,77.4,53065.0
2025-04-01 11:40:00,77.4,77.43,77.36,77.42,4920.0,77.4,77.43,77.36,77.42,4920.0
2025-04-01 11:45:00,77.43,77.45,77.36,77.37,17623.0,77.43,77.45,77.36,77.37,17623.0
2025-04-01 11:50:00,77.38,77.4,77.2,77.26,20978.0,77.38,77.4,77.2,77.26,20978.0
2025-04-01 11:55:00,77.26,77.27,77.17,77.2,68050.0,77.26,77.27,77.17,77.2,68050.0
2025-04-01 12:00:00,77.2,77.31,77.18,77.27,12213.0,77.2,77.31,77.18,77.27,12213.0
2025-04-01 12:05:00,77.26,77.28,77.21,77.27,15893.0,77.26,77.28,77.21,77.27,15893.0
2025-04-01 12:10:00,77.28,77.29,77.19,77.23,13351.0,77.28,77.29,77.19,77.23,13351.0
2025-04-01 12:15:00,77.23,77.26,77.17,77.18,11149.0,77.23,77.26,77.17,77.18,11149.0
2025-04-01 12:20:00,77.17,77.25,77.14,77.23,35134.0,77.17,77.25,77.14,77.23,35134.0
2025-04-01 12:25:00,77.21,77.22,77.18,77.2,3051.0,77.21,77.22,77.18,77.2,3051.0
2025-04-01 12:30:00,77.17,77.19,77.1,77.12,11499.0,77.17,77.19,77.1,77.12,11499.0
2025-04-01 12:35:00,77.11,77.12,77.08,77.11,11553.0,77.11,77.12,77.08,77.11,11553.0
2025-04-01 12:40:00,77.12,77.13,77.03,77.04,23225.0,77.12,77.13,77.03,77.04,23225.0
2025-04-01 12:45:00,77.04,77.13,77.01,77.11,7511.0,77.04,77.13,77.01,77.11,7511.0
2025-04-01 12:50:00,77.11,77.12,77.08,77.1,17054.0,77.11,77.12,77.08,77.1,17054.0
2025-04-01 12:55:00,77.09,77.12,77.07,77.09,7894.0,77.09,77.12,77.07,77.09,7894.0
2025-04-01 13:00:00,77.09,77.12,77.04,77.06,11661.0,77.09,77.12,77.04,77.06,11661.0
2025-04-01 13:05:00,77.07,77.08,77.03,77.07,10880.0,77.07,77.08,77.03,77.07,10880.0
2025-04-01 13:10:00,77.08,77.09,77.04,77.09,7217.0,77.08,77.09,77.04,77.09,7217.0
2025-04-01 13:15:00,77.08,77.16,77.08,77.09,13224.0,77.08,77.16,77.08,77.09,13224.0
2025-04-01 13:20:00,77.09,77.18,77.09,77.17,5894.0,77.09,77.18,77.09,77.17,5894.0
2025-04-01 13:25:00,77.19,77.19,77.1,77.12,7151.0,77.19,77.19,77.1,77.12,7151.0
2025-04-01 13:30:00,77.12,77.22,77.12,77.16,6924.0,77.12,77.22,77.12,77.16,6924.0
2025-04-01 13:35:00,77.16,77.17,77.11,77.17,8774.0,77.16,77.17,77.11,77.17,8774.0
2025-04-01 13:40:00,77.17,77.19,77.09,77.13,13444.0,77.17,77.19,77.09,77.13,13444.0
2025-04-01 13:45:00,77.12,77.17,77.08,77.17,16019.0,77.12,77.17,77.08,77.17,16019.0
2025-04-01 13:50:00,77.17,77.22,77.16,77.17,5603.0,77.17,77.22,77.16,77.17,5603.0
2025-04-01 13:55:00,77.17,77.17,77.07,77.12,6926.0,77.17,77.17,77.07,77.12,6926.0
2025-04-01 14:00:00,77.12,77.13,77.0,77.01,12134.0,77.12,77.13,77.0,77.01,12134.0
2025-04-01 14:05:00,77.03,77.13,76.99,77.06,61593.0,77.03,77.13,76.99,77.06,61593.0
2025-04-01 14:10:00,77.03,77.07,77.02,77.03,78477.0,77.03,77.07,77.02,77.03,78477.0
2025-04-01 14:15:00,77.02,77.05,76.87,76.94,75645.0,77.02,77.05,76.87,76.94,75645.0
2025-04-01 14:20:00,76.94,76.99,76.92,76.98,16994.0,76.94,76.99,76.92,76.98,16994.0
2025-04-01 14:25:00,76.99,77.07,76.98,77.07,12109.0,76.99,77.07,76.98,77.07,12109.0
2025-04-01 14:30:00,77.09,77.12,77.06,77.11,15249.0,77.09,77.12,77.06,77.11,15249.0
2025-04-01 14:35:00,77.1,77.11,77.04,77.04,2198.0,77.1,77.11,77.04,77.04,2198.0
2025-04-01 14:40:00,77.05,77.07,77.02,77.06,5444.0,77.05,77.07,77.02,77.06,5444.0
2025-04-01 14:45:00,77.06,77.08,76.97,76.98,5579.0,77.06,77.08,76.97,76.98,5579.0
2025-04-01 14:50:00,76.98,76.99,76.94,76.95,10256.0,76.98,76.99,76.94,76.95,10256.0
2025-04-01 14:55:00,76.97,77.0,76.97,76.98,53748.0,76.97,77.0,76.97,76.98,53748.0
2025-04-01 15:00:00,76.98,77.03,76.98,77.03,8061.0,76.98,77.03,76.98,77.03,8061.0
2025-04-01 15:05:00,77.03,77.05,77.02,77.03,11568.0,77.03,77.05,77.02,77.03,11568.0
2025-04-01 15:10:00,77.03,77.06,77.01,77.06,21390.0,77.03,77.06,77.01,77.06,21390.0
2025-04-01 15:15:00,77.05,77.09,77.05,77.06,9635.0,77.05,77.09,77.05,77.06,9635.0
2025-04-01 15:20:00,77.06,77.11,77.06,77.11,5707.0,77.06,77.11,77.06,77.11,5707.0
2025-04-01 15:25:00,77.11,77.12,77.09,77.09,5601.0,77.11,77.12,77.09,77.09,5601.0
2025-04-01 15:30:00,77.09,77.1,77.07,77.08,20100.0,77.09,77.1,77.07,77.08,20100.0
2025-04-01 15:35:00,77.08,77.1,77.06,77.09,11196.0,77.08,77.1,77.06,77.09,11196.0
2025-04-01 15:40:00,77.09,77.09,77.03,77.07,6601.0,77.09,77.09,77.03,77.07,6601.0
2025-04-01 15:45:00,77.08,77.1,77.07,77.09,9931.0,77.08,77.1,77.07,77.09,9931.0
2025-04-01 15:50:00,77.08,77.08,77.02,77.06,35547.0,77.08,77.08,77.02,77.06,35547.0
2025-04-01 15:55:00,77.06,77.08,77.04,77.05,101052.0,77.06,77.08,77.04,77.05,101052.0
2025-04-02 09:30:00,76.72,76.95,76.72,76.95,17535.0,76.72,76.95,76.72,76.95,17535.0
2025-04-02 09:35:00,76.96,77.02,76.85,76.98,27682.0,76.96,77.02,76.85,76.98,27682.0
2025-04-02 09:40:00,76.98,77.03,76.97,77.0,32030.0,76.98,77.03,76.97,77.0,32030.0
2025-04-02 09:45:00,77.01,77.02,76.69,76.86,337075.0,77.01,77.02,76.69,76.86,337075.0
2025-04-02 09:50:00,76.83,76.96,76.8,76.8,52334.0,76.83,76.96,76.8,76.8,52334.0
2025-04-02 09:55:00,76.78,77.07,76.77,77.03,80293.0,76.78,77.07,76.77,77.03,80293.0
2025-04-02 10:00:00,77.01,77.17,77.01,77.01,53067.0,77.01,77.17,77.01,77.01,53067.0
2025-04-02 10:05:00,77.02,77.17,77.02,77.08,32131.0,77.02,77.17,77.02,77.08,32131.0
2025-04-02 10:10:00,77.07,77.07,76.99,77.02,11737.0,77.07,77.07,76.99,77.02,11737.0
2025-04-02 10:15:00,77.04,77.24,77.04,77.24,8926.0,77.04,77.24,77.04,77.24,8926.0
2025-04-02 10:20:00,77.23,77.23,77.13,77.18,10754.0,77.23,77.23,77.13,77.18,10754.0
2025-04-02 10:25:00,77.13,77.17,77.07,77.08,16078.0,77.13,77.17,77.07,77.08,16078.0
2025-04-02 10:30:00,77.08,77.16,76.96,77.09,95039.0,77.08,77.16,76.96,77.09,95039.0
2025-04-02 10:35:00,77.09,77.28,76.97,77.26,24438.0,77.09,77.28,76.97,77.26,24438.0
2025-04-02 10:40:00,77.25,77.34,77.21,77.26,15327.0,77.25,77.34,77.21,77.26,15327.0
2025-04-02 10:45:00,77.32,77.43,77.31,77.42,12465.0,77.32,77.43,77.31,77.42,12465.0
2025-04-02 10:50:00,77.42,77.43,77.3,77.3,12893.0,77.42,77.43,77.3,77.3,12893.0
2025-04-02 10:55:00,77.31,77.32,77.17,77.25,28439.0,77.31,77.32,77.17,77.25,28439.0
2025-04-02 11:00:00,77.26,77.26,77.08,77.14,48193.0,77.26,77.26,77.08,77.14,48193.0
2025-04-02 11:05:00,77.15,77.15,76.87,76.9,71713.0,77.15,77.15,76.87,76.9,71713.0
2025-04-02 11:10:00,76.9,77.06,76.9,77.04,31770.0,76.9,77.06,76.9,77.04,31770.0
2025-04-02 11:15:00,77.04,77.05,77.0,77.01,15662.0,77.04,77.05,77.0,77.01,15662.0
2025-04-02 11:20:00,77.02,77.25,77.02,77.23,22333.0,77.02,77.25,77.02,77.23,22333.0
2025-04-02 11:25:00,77.24,77.31,77.22,77.29,29105.0,77.24,77.31,77.22,77.29,29105.0
2025-04-02 11:30:00,77.3,77.37,77.27,77.31,28523.0,77.3,77.37,77.27,77.31,28523.0
2025-04-02 11:35:00,77.32,77.38,77.3,77.38,5750.0,77.32,77.38,77.3,77.38,5750.0
2025-04-02 11:40:00,77.39,77.41,77.35,77.37,6373.0,77.39,77.41,77.35,77.37,6373.0
2025-04-02 11:45:00,77.38,77.38,77.22,77.35,11150.0,77.38,77.38,77.22,77.35,11150.0
2025-04-02 11:50:00,77.37,77.37,77.28,77.29,3696.0,77.37,77.37,77.28,77.29,3696.0
2025-04-02 11:55:00,77.29,77.36,77.24,77.31,17043.0,77.29,77.36,77.24,77.31,17043.0
2025-04-02 12:00:00,77.3,77.39,77.29,77.31,23496.0,77.3,77.39,77.29,77.31,23496.0
2025-04-02 12:05:00,77.33,77.39,77.32,77.36,19719.0,77.33,77.39,77.32,77.36,19719.0
2025-04-02 12:10:00,77.36,77.51,77.36,77.49,13643.0,77.36,77.51,77.36,77.49,13643.0
2025-04-02 12:15:00,77.55,77.67,77.54,77.66,14050.0,77.55,77.67,77.54,77.66,14050.0
2025-04-02 12:20:00,77.66,77.76,77.64,77.76,5137.0,77.66,77.76,77.64,77.76,5137.0
2025-04-02 12:25:00,77.75,77.75,77.67,77.73,5240.0,77.75,77.75,77.67,77.73,5240.0
2025-04-02 12:30:00,77.73,77.82,77.71,77.81,5853.0,77.73,77.82,77.71,77.81,5853.0
2025-04-02 12:35:00,77.82,77.82,77.67,77.69,2947.0,77.82,77.82,77.67,77.69,2947.0
2025-04-02 12:40:00,77.72,77.72,77.53,77.53,11067.0,77.72,77.72,77.53,77.53,11067.0
2025-04-02 12:45:00,77.54,77.59,77.51,77.59,11192.0,77.54,77.59,77.51,77.59,11192.0
2025-04-02 12:50:00,77.59,77.66,77.57,77.61,4855.0,77.59,77.66,77.57,77.61,4855.0
2025-04-02 12:55:00,77.58,77.63,77.53,77.63,4532.0,77.58,77.63,77.53,77.63,4532.0
2025-04-02 13:00:00,77.62,77.62,77.53,77.55,7856.0,77.62,77.62,77.53,77.55,7856.0
2025-04-02 13:05:00,77.56,77.6,77.55,77.56,2064.0,77.56,77.6,77.55,77.56,2064.0
2025-04-02 13:10:00,77.54,77.59,77.54,77.55,4799.0,77.54,77.59,77.54,77.55,4799.0
2025-04-02 13:15:00,77.55,77.63,77.54,77.63,2433.0,77.55,77.63,77.54,77.63,2433.0
2025-04-02 13:20:00,77.63,77.64,77.57,77.61,4681.0,77.63,77.64,77.57,77.61,4681.0
2025-04-02 13:25:00,77.65,77.73,77.65,77.72,3448.0,77.65,77.73,77.65,77.72,3448.0
2025-04-02 13:30:00,77.73,77.73,77.65,77.71,5781.0,77.73,77.73,77.65,77.71,5781.0
2025-04-02 13:35:00,77.7,77.75,77.69,77.72,6235.0,77.7,77.75,77.69,77.72,6235.0
2025-04-02 13:40:00,77.73,77.74,77.65,77.69,10972.0,77.73,77.74,77.65,77.69,10972.0
2025-04-02 13:45:00,77.68,77.75,77.68,77.73,9304.0,77.68,77.75,77.68,77.73,9304.0
2025-04-02 13:50:00,77.72,77.77,77.7,77.76,6559.0,77.72,77.77,77.7,77.76,6559.0
2025-04-02 13:55:00,77.76,77.8,77.76,77.77,9144.0,77.76,77.8,77.76,77.77,9144.0
2025-04-02 14:00:00,77.76,77.76,77.72,77.72,21004.0,77.76,77.76,77.72,77.72,21004.0
2025-04-02 14:05:00,77.7,77.79,77.68,77.77,17060.0,77.7,77.79,77.68,77.77,17060.0
2025-04-02 14:10:00,77.79,77.86,77.77,77.83,22045.0,77.79,77.86,77.77,77.83,22045.0
2025-04-02 14:15:00,77.83,77.84,77.68,77.69,22942.0,77.83,77.84,77.68,77.69,22942.0
2025-04-02 14:20:00,77.67,77.75,77.53,77.6,48084.0,77.67,77.75,77.53,77.6,48084.0
2025-04-02 14:25:00,77.63,77.65,77.58,77.61,23071.0,77.63,77.65,77.58,77.61,23071.0
2025-04-02 14:30:00,77.61,77.7,77.6,77.68,20400.0,77.61,77.7,77.6,77.68,20400.0
2025-04-02 14:35:00,77.66,77.71,77.63,77.7,3050.0,77.66,77.71,77.63,77.7,3050.0
2025-04-02 14:40:00,77.7,77.75,77.69,77.75,12262.0,77.7,77.75,77.69,77.75,12262.0
2025-04-02 14:45:00,77.75,77.76,77.73,77.75,5986.0,77.75,77.76,77.73,77.75,5986.0
2025-04-02 14:50:00,77.75,77.75,77.7,77.7,2001.0,77.75,77.75,77.7,77.7,2001.0
2025-04-02 14:55:00,77.7,77.71,77.67,77.68,7519.0,77.7,77.71,77.67,77.68,7519.0
2025-04-02 15:00:00,77.67,77.75,77.67,77.74,10538.0,77.67,77.75,77.67,77.74,10538.0
2025-04-02 15:05:00,77.75,77.8,77.74,77.79,35893.0,77.75,77.8,77.74,77.79,35893.0
2025-04-02 15:10:00,77.78,77.78,77.71,77.73,25011.0,77.78,77.78,77.71,77.73,25011.0
2025-04-02 15:15:00,77.73,77.74,77.7,77.72,36574.0,77.73,77.74,77.7,77.72,36574.0
2025-04-02 15:20:00,77.72,77.73,77.68,77.7,27193.0,77.72,77.73,77.68,77.7,27193.0
2025-04-02 15:25:00,77.7,77.7,77.64,77.67,14468.0,77.7,77.7,77.64,77.67,14468.0
2025-04-02 15:30:00,77.67,77.71,77.65,77.7,10752.0,77.67,77.71,77.65,77.7,10752.0
2025-04-02 15:35:00,77.7,77.72,77.67,77.7,10773.0,77.7,77.72,77.67,77.7,10773.0
2025-04-02 15:40:00,77.7,77.77,77.7,77.73,37862.0,77.7,77.77,77.7,77.73,37862.0
2025-04-02 15:45:00,77.72,77.74,77.71,77.73,24603.0,77.72,77.74,77.71,77.73,24603.0
2025-04-02 15:50:00,77.73,77.77,77.72,77.75,33265.0,77.73,77.77,77.72,77.75,33265.0
2025-04-02 15:55:00,77.75,77.79,77.75,77.76,86132.0,77.75,77.79,77.75,77.76,86132.0
2025-04-03 09:30:00,72.16,72.63,72.11,72.59,338788.0,72.16,72.63,72.11,72.59,338788.0
2025-04-03 09:35:00,72.59,72.7,72.54,72.67,108515.0,72.59,72.7,72.54,72.67,108515.0
2025-04-03 09:40:00,72.67,72.67,72.52,72.58,96679.0,72.67,72.67,72.52,72.58,96679.0
2025-04-03 09:45:00,72.56,72.57,72.22,72.22,100554.0,72.56,72.57,72.22,72.22,100554.0
2025-04-03 09:50:00,72.24,72.3,72.13,72.14,30399.0,72.24,72.3,72.13,72.14,30399.0
2025-04-03 09:55:00,72.14,72.17,72.0,72.05,32360.0,72.14,72.17,72.0,72.05,32360.0
2025-04-03 10:00:00,72.04,72.2,71.96,72.13,64932.0,72.04,72.2,71.96,72.13,64932.0
2025-04-03 10:05:00,72.14,72.24,72.04,72.21,95555.0,72.14,72.24,72.04,72.21,95555.0
2025-04-03 10:10:00,72.2,72.25,72.01,72.06,39361.0,72.2,72.25,72.01,72.06,39361.0
2025-04-03 10:15:00,72.06,72.22,72.02,72.13,47667.0,72.06,72.22,72.02,72.13,47667.0
2025-04-03 10:20:00,72.1,72.31,72.06,72.3,87653.0,72.1,72.31,72.06,72.3,87653.0
2025-04-03 10:25:00,72.3,72.41,71.99,72.01,80137.0,72.3,72.41,71.99,72.01,80137.0
2025-04-03 10:30:00,71.99,72.12,71.65,71.7,148930.0,71.99,72.12,71.65,71.7,148930.0
2025-04-03 10:35:00,71.7,71.86,71.67,71.71,82897.0,71.7,71.86,71.67,71.71,82897.0
2025-04-03 10:40:00,71.72,71.79,71.66,71.68,61193.0,71.72,71.79,71.66,71.68,61193.0
2025-04-03 10:45:00,71.68,71.78,71.65,71.71,139647.0,71.68,71.78,71.65,71.71,139647.0
2025-04-03 10:50:00,71.7,71.71,71.56,71.61,102790.0,71.7,71.71,71.56,71.61,102790.0
2025-04-03 10:55:00,71.62,71.65,71.54,71.54,38070.0,71.62,71.65,71.54,71.54,38070.0
2025-04-03 11:00:00,71.54,71.62,71.52,71.57,43150.0,71.54,71.62,71.52,71.57,43150.0
2025-04-03 11:05:00,71.57,71.63,71.43,71.51,58145.0,71.57,71.63,71.43,71.51,58145.0
2025-04-03 11:10:00,71.5,71.77,71.5,71.66,44223.0,71.5,71.77,71.5,71.66,44223.0
2025-04-03 11:15:00,71.66,71.86,71.64,71.78,38845.0,71.66,71.86,71.64,71.78,38845.0
2025-04-03 11:20:00,71.76,71.86,71.74,71.8,51210.0,71.76,71.86,71.74,71.8,51210.0
2025-04-03 11:25:00,71.8,71.98,71.79,71.9,47220.0,71.8,71.98,71.79,71.9,47220.0
2025-04-03 11:30:00,71.91,71.98,71.82,71.85,65019.0,71.91,71.98,71.82,71.85,65019.0
2025-04-03 11:35:00,71.86,71.9,71.79,71.86,26548.0,71.86,71.9,71.79,71.86,26548.0
2025-04-03 11:40:00,71.86,72.04,71.81,71.97,26963.0,71.86,72.04,71.81,71.97,26963.0
2025-04-03 11:45:00,71.95,72.19,71.83,72.18,73797.0,71.95,72.19,71.83,72.18,73797.0
2025-04-03 11:50:00,72.18,72.19,71.99,72.03,63054.0,72.18,72.19,71.99,72.03,63054.0
2025-04-03 11:55:00,72.04,72.1,71.98,72.08,23638.0,72.04,72.1,71.98,72.08,23638.0
2025-04-03 12:00:00,72.06,72.23,72.06,72.15,48413.0,72.06,72.23,72.06,72.15,48413.0
2025-04-03 12:05:00,72.15,72.27,72.14,72.16,12633.0,72.15,72.27,72.14,72.16,12633.0
2025-04-03 12:10:00,72.16,72.35,72.16,72.28,26991.0,72.16,72.35,72.16,72.28,26991.0
2025-04-03 12:15:00,72.27,72.27,72.12,72.16,36213.0,72.27,72.27,72.12,72.16,36213.0
2025-04-03 12:20:00,72.16,72.16,72.07,72.11,23667.0,72.16,72.16,72.07,72.11,23667.0
2025-04-03 12:25:00,72.11,72.15,72.01,72.15,17086.0,72.11,72.15,72.01,72.15,17086.0
2025-04-03 12:30:00,72.16,72.2,72.09,72.1,18638.0,72.16,72.2,72.09,72.1,18638.0
2025-04-03 12:35:00,72.11,72.12,72.01,72.02,16196.0,72.11,72.12,72.01,72.02,16196.0
2025-04-03 12:40:00,72.06,72.17,72.05,72.07,18108.0,72.06,72.17,72.05,72.07,18108.0
2025-04-03 12:45:00,72.07,72.11,72.02,72.08,21113.0,72.07,72.11,72.02,72.08,21113.0
2025-04-03 12:50:00,72.12,72.21,72.04,72.17,26331.0,72.12,72.21,72.04,72.17,26331.0
2025-04-03 12:55:00,72.17,72.35,72.16,72.29,32868.0,72.17,72.35,72.16,72.29,32868.0
2025-04-03 13:00:00,72.29,72.31,72.16,72.18,15760.0,72.29,72.31,72.16,72.18,15760.0
2025-04-03 13:05:00,72.18,72.19,72.03,72.03,24865.0,72.18,72.19,72.03,72.03,24865.0
2025-04-03 13:10:00,72.02,72.03,71.97,72.02,23884.0,72.02,72.03,71.97,72.02,23884.0
2025-04-03 13:15:00,72.08,72.12,72.02,72.12,34919.0,72.08,72.12,72.02,72.12,34919.0
2025-04-03 13:20:00,72.14,72.32,72.14,72.28,15825.0,72.14,72.32,72.14,72.28,15825.0
2025-04-03 13:25:00,72.3,72.34,72.27,72.28,35443.0,72.3,72.34,72.27,72.28,35443.0
2025-04-03 13:30:00,72.29,72.44,72.29,72.41,33795.0,72.29,72.44,72.29,72.41,33795.0
2025-04-03 13:35:00,72.4,72.63,72.39,72.61,19684.0,72.4,72.63,72.39,72.61,19684.0
2025-04-03 13:40:00,72.61,72.67,72.56,72.67,31099.0,72.61,72.67,72.56,72.67,31099.0
2025-04-03 13:45:00,72.67,72.68,72.54,72.58,50465.0,72.67,72.68,72.54,72.58,50465.0
2025-04-03 13:50:00,72.58,72.6,72.51,72.6,15107.0,72.58,72.6,72.51,72.6,15107.0
2025-04-03 13:55:00,72.59,72.59,72.51,72.52,26588.0,72.59,72.59,72.51,72.52,26588.0
2025-04-03 14:00:00,72.54,72.54,72.44,72.46,20599.0,72.54,72.54,72.44,72.46,20599.0
2025-04-03 14:05:00,72.46,72.47,72.28,72.33,30747.0,72.46,72.47,72.28,72.33,30747.0
2025-04-03 14:10:00,72.32,72.4,72.26,72.34,31513.0,72.32,72.4,72.26,72.34,31513.0
2025-04-03 14:15:00,72.34,72.4,72.21,72.25,35515.0,72.34,72.4,72.21,72.25,35515.0
2025-04-03 14:20:00,72.25,72.36,72.25,72.31,40711.0,72.25,72.36,72.25,72.31,40711.0
2025-04-03 14:25:00,72.32,72.54,72.25,72.53,67818.0,72.32,72.54,72.25,72.53,67818.0
2025-04-03 14:30:00,72.53,72.56,72.44,72.45,51333.0,72.53,72.56,72.44,72.45,51333.0
2025-04-03 14:35:00,72.45,72.47,72.4,72.46,11403.0,72.45,72.47,72.4,72.46,11403.0
2025-04-03 14:40:00,72.45,72.45,72.39,72.42,25764.0,72.45,72.45,72.39,72.42,25764.0
2025-04-03 14:45:00,72.42,72.44,72.37,72.43,21090.0,72.42,72.44,72.37,72.43,21090.0
2025-04-03 14:50:00,72.43,72.44,72.37,72.39,14700.0,72.43,72.44,72.37,72.39,14700.0
2025-04-03 14:55:00,72.4,72.42,72.34,72.41,22066.0,72.4,72.42,72.34,72.41,22066.0
2025-04-03 15:00:00,72.4,72.4,72.34,72.36,15379.0,72.4,72.4,72.34,72.36,15379.0
2025-04-03 15:05:00,72.36,72.38,72.33,72.36,33808.0,72.36,72.38,72.33,72.36,33808.0
2025-04-03 15:10:00,72.36,72.36,72.28,72.33,27031.0,72.36,72.36,72.28,72.33,27031.0
2025-04-03 15:15:00,72.33,72.33,72.2,72.26,54114.0,72.33,72.33,72.2,72.26,54114.0
2025-04-03 15:20:00,72.27,72.27,72.22,72.23,21164.0,72.27,72.27,72.22,72.23,21164.0
2025-04-03 15:25:00,72.22,72.3,72.2,72.28,31827.0,72.22,72.3,72.2,72.28,31827.0
2025-04-03 15:30:00,72.28,72.3,72.25,72.28,41611.0,72.28,72.3,72.25,72.28,41611.0
2025-04-03 15:35:00,72.28,72.31,72.24,72.31,50257.0,72.28,72.31,72.24,72.31,50257.0
2025-04-03 15:40:00,72.3,72.3,72.24,72.28,99316.0,72.3,72.3,72.24,72.28,99316.0
2025-04-03 15:45:00,72.28,72.28,72.22,72.25,169071.0,72.28,72.28,72.22,72.25,169071.0
2025-04-03 15:50:00,72.25,72.31,72.23,72.31,160965.0,72.25,72.31,72.23,72.31,160965.0
2025-04-03 15:55:00,72.3,72.31,72.23,72.24,235238.0,72.3,72.31,72.23,72.24,235238.0
2025-04-04 09:30:00,66.9,67.13,66.8,67.05,136834.0,66.9,67.13,66.8,67.05,136834.0
2025-04-04 09:35:00,67.08,67.13,66.84,67.03,95271.0,67.08,67.13,66.84,67.03,95271.0
2025-04-04 09:40:00,67.06,67.09,66.53,66.59,105541.0,67.06,67.09,66.53,66.59,105541.0
2025-04-04 09:45:00,66.6,66.67,66.44,66.47,141036.0,66.6,66.67,66.44,66.47,141036.0
2025-04-04 09:50:00,66.46,66.58,66.3,66.34,206409.0,66.46,66.58,66.3,66.34,206409.0
2025-04-04 09:55:00,66.35,66.81,66.3,66.67,265480.0,66.35,66.81,66.3,66.67,265480.0
2025-04-04 10:00:00,66.66,66.66,66.41,66.46,149938.0,66.66,66.66,66.41,66.46,149938.0
2025-04-04 10:05:00,66.46,66.63,66.35,66.51,204187.0,66.46,66.63,66.35,66.51,204187.0
2025-04-04 10:10:00,66.5,66.75,66.44,66.68,123331.0,66.5,66.75,66.44,66.68,123331.0
2025-04-04 10:15:00,66.68,66.77,66.42,66.43,87147.0,66.68,66.77,66.42,66.43,87147.0
2025-04-04 10:20:00,66.42,66.48,66.24,66.27,187983.0,66.42,66.48,66.24,66.27,187983.0
2025-04-04 10:25:00,66.27,66.29,66.01,66.03,425345.0,66.27,66.29,66.01,66.03,425345.0
2025-04-04 10:30:00,66.05,66.2,66.04,66.14,188915.0,66.05,66.2,66.04,66.14,188915.0
2025-04-04 10:35:00,66.16,66.2,66.02,66.09,118354.0,66.16,66.2,66.02,66.09,118354.0
2025-04-04 10:40:00,66.09,66.12,65.94,65.96,114181.0,66.09,66.12,65.94,65.96,114181.0
2025-04-04 10:45:00,65.95,66.01,65.66,65.69,164098.0,65.95,66.01,65.66,65.69,164098.0
2025-04-04 10:50:00,65.7,66.38,65.5,66.15,120693.0,65.7,66.38,65.5,66.15,120693.0
2025-04-04 10:55:00,66.15,66.49,66.12,66.37,101425.0,66.15,66.49,66.12,66.37,101425.0
2025-04-04 11:00:00,66.36,67.55,66.34,67.43,490088.0,66.36,67.55,66.34,67.43,490088.0
2025-04-04 11:05:00,67.45,67.48,66.99,67.29,91284.0,67.45,67.48,66.99,67.29,91284.0
2025-04-04 11:10:00,67.28,68.42,67.24,68.02,144968.0,67.28,68.42,67.24,68.02,144968.0
2025-04-04 11:15:00,68.0,68.06,67.44,67.49,161297.0,68.0,68.06,67.44,67.49,161297.0
2025-04-04 11:20:00,67.46,67.51,67.28,67.37,134674.0,67.46,67.51,67.28,67.37,134674.0
2025-04-04 11:25:00,67.36,67.47,67.11,67.15,54465.0,67.36,67.47,67.11,67.15,54465.0
2025-04-04 11:30:00,67.18,67.41,67.1,67.19,59024.0,67.18,67.41,67.1,67.19,59024.0
2025-04-04 11:35:00,67.16,67.43,67.07,67.09,57735.0,67.16,67.43,67.07,67.09,57735.0
2025-04-04 11:40:00,67.09,67.19,66.93,67.02,61843.0,67.09,67.19,66.93,67.02,61843.0
2025-04-04 11:45:00,67.02,67.23,66.91,67.15,61453.0,67.02,67.23,66.91,67.15,61453.0
2025-04-04 11:50:00,67.14,67.23,66.83,66.84,77805.0,67.14,67.23,66.83,66.84,77805.0
2025-04-04 11:55:00,66.86,66.92,66.74,66.79,48432.0,66.86,66.92,66.74,66.79,48432.0
2025-04-04 12:00:00,66.85,66.96,66.74,66.87,36615.0,66.85,66.96,66.74,66.87,36615.0
2025-04-04 12:05:00,66.88,67.09,66.88,66.95,39980.0,66.88,67.09,66.88,66.95,39980.0
2025-04-04 12:10:00,66.96,67.35,66.95,67.03,94158.0,66.96,67.35,66.95,67.03,94158.0
2025-04-04 12:15:00,67.04,67.07,66.86,66.93,31729.0,67.04,67.07,66.86,66.93,31729.0
2025-04-04 12:20:00,66.96,67.04,66.87,66.92,43621.0,66.96,67.04,66.87,66.92,43621.0
2025-04-04 12:25:00,66.92,66.94,66.82,66.88,33580.0,66.92,66.94,66.82,66.88,33580.0
2025-04-04 12:30:00,66.88,66.91,66.64,66.71,33168.0,66.88,66.91,66.64,66.71,33168.0
2025-04-04 12:35:00,66.7,67.1,66.69,67.07,52524.0,66.7,67.1,66.69,67.07,52524.0
2025-04-04 12:40:00,67.11,67.16,66.94,66.94,30738.0,67.11,67.16,66.94,66.94,30738.0
2025-04-04 12:45:00,66.9,66.95,66.87,66.91,22453.0,66.9,66.95,66.87,66.91,22453.0
2025-04-04 12:50:00,66.91,67.08,66.9,67.06,29183.0,66.91,67.08,66.9,67.06,29183.0
2025-04-04 12:55:00,67.06,67.16,67.01,67.08,16481.0,67.06,67.16,67.01,67.08,16481.0
2025-04-04 13:00:00,67.07,67.18,67.05,67.13,19403.0,67.07,67.18,67.05,67.13,19403.0
2025-04-04 13:05:00,67.13,67.15,67.01,67.04,24375.0,67.13,67.15,67.01,67.04,24375.0
2025-04-04 13:10:00,67.05,67.06,66.88,66.9,25018.0,67.05,67.06,66.88,66.9,25018.0
2025-04-04 13:15:00,66.87,66.92,66.73,66.82,38627.0,66.87,66.92,66.73,66.82,38627.0
2025-04-04 13:20:00,66.81,66.93,66.8,66.87,28370.0,66.81,66.93,66.8,66.87,28370.0
2025-04-04 13:25:00,66.88,67.0,66.85,66.9,25134.0,66.88,67.0,66.85,66.9,25134.0
2025-04-04 13:30:00,66.88,66.94,66.7,66.92,64238.0,66.88,66.94,66.7,66.92,64238.0
2025-04-04 13:35:00,66.9,67.13,66.9,67.03,47497.0,66.9,67.13,66.9,67.03,47497.0
2025-04-04 13:40:00,67.01,67.16,67.0,67.1,31036.0,67.01,67.16,67.0,67.1,31036.0
2025-04-04 13:45:00,67.1,67.25,67.03,67.24,60094.0,67.1,67.25,67.03,67.24,60094.0
2025-04-04 13:50:00,67.24,67.26,67.09,67.25,29643.0,67.24,67.26,67.09,67.25,29643.0
2025-04-04 13:55:00,67.24,67.34,67.17,67.29,27085.0,67.24,67.34,67.17,67.29,27085.0
2025-04-04 14:00:00,67.32,67.4,67.25,67.33,110688.0,67.32,67.4,67.25,67.33,110688.0
2025-04-04 14:05:00,67.35,67.37,67.17,67.22,23849.0,67.35,67.37,67.17,67.22,23849.0
2025-04-04 14:10:00,67.19,67.22,67.09,67.13,22015.0,67.19,67.22,67.09,67.13,22015.0
2025-04-04 14:15:00,67.14,67.27,67.07,67.26,87776.0,67.14,67.27,67.07,67.26,87776.0
2025-04-04 14:20:00,67.27,67.27,67.17,67.23,21419.0,67.27,67.27,67.17,67.23,21419.0
2025-04-04 14:25:00,67.23,67.32,67.09,67.17,58116.0,67.23,67.32,67.09,67.17,58116.0
2025-04-04 14:30:00,67.17,67.22,67.11,67.16,12990.0,67.17,67.22,67.11,67.16,12990.0
2025-04-04 14:35:00,67.17,67.26,67.14,67.24,13179.0,67.17,67.26,67.14,67.24,13179.0
2025-04-04 14:40:00,67.23,67.27,67.15,67.15,20489.0,67.23,67.27,67.15,67.15,20489.0
2025-04-04 14:45:00,67.16,67.4,67.12,67.38,32560.0,67.16,67.4,67.12,67.38,32560.0
2025-04-04 14:50:00,67.39,67.48,67.31,67.47,44873.0,67.39,67.48,67.31,67.47,44873.0
2025-04-04 14:55:00,67.45,67.6,67.44,67.51,38660.0,67.45,67.6,67.44,67.51,38660.0
2025-04-04 15:00:00,67.52,67.62,67.46,67.53,22091.0,67.52,67.62,67.46,67.53,22091.0
2025-04-04 15:05:00,67.53,67.58,67.44,67.55,34025.0,67.53,67.58,67.44,67.55,34025.0
2025-04-04 15:10:00,67.55,67.73,67.55,67.73,20806.0,67.55,67.73,67.55,67.73,20806.0
2025-04-04 15:15:00,67.73,67.77,67.71,67.76,24407.0,67.73,67.77,67.71,67.76,24407.0
2025-04-04 15:20:00,67.77,67.96,67.75,67.92,28841.0,67.77,67.96,67.75,67.92,28841.0
2025-04-04 15:25:00,67.91,67.96,67.86,67.95,50514.0,67.91,67.96,67.86,67.95,50514.0
2025-04-04 15:30:00,67.94,68.0,67.92,68.0,42162.0,67.94,68.0,67.92,68.0,42162.0
2025-04-04 15:35:00,68.0,68.03,67.9,68.02,35117.0,68.0,68.03,67.9,68.02,35117.0
2025-04-04 15:40:00,68.03,68.11,68.0,68.09,45434.0,68.03,68.11,68.0,68.09,45434.0
2025-04-04 15:45:00,68.1,68.16,68.08,68.14,76950.0,68.1,68.16,68.08,68.14,76950.0
2025-04-04 15:50:00,68.14,68.14,67.94,67.98,145773.0,68.14,68.14,67.94,67.98,145773.0
2025-04-04 15:55:00,67.97,67.97,67.86,67.95,272957.0,67.97,67.97,67.86,67.95,272957.0
2025-04-07 09:30:00,65.64,65.65,65.2,65.25,94687.0,65.64,65.65,65.2,65.25,94687.0
2025-04-07 09:35:00,65.29,65.31,65.12,65.25,72017.0,65.29,65.31,65.12,65.25,72017.0
2025-04-07 09:40:00,65.27,65.4,65.08,65.39,59881.0,65.27,65.4,65.08,65.39,59881.0
2025-04-07 09:45:00,65.39,65.63,65.31,65.57,57802.0,65.39,65.63,65.31,65.57,57802.0
2025-04-07 09:50:00,65.57,66.17,65.57,66.13,117322.0,65.57,66.17,65.57,66.13,117322.0
2025-04-07 09:55:00,66.11,66.51,66.03,66.46,50669.0,66.11,66.51,66.03,66.46,50669.0
2025-04-07 10:00:00,66.41,66.75,66.38,66.7,61065.0,66.41,66.75,66.38,66.7,61065.0
2025-04-07 10:05:00,66.71,66.75,66.47,66.68,37946.0,66.71,66.75,66.47,66.68,37946.0
2025-04-07 10:10:00,66.66,69.1,66.66,68.46,524088.0,66.66,69.1,66.66,68.46,524088.0
2025-04-07 10:15:00,68.45,69.2,68.23,68.4,192574.0,68.45,69.2,68.23,68.4,192574.0
2025-04-07 10:20:00,68.35,68.42,67.1,67.27,281325.0,68.35,68.42,67.1,67.27,281325.0
2025-04-07 10:25:00,67.28,67.28,66.32,66.58,135223.0,67.28,67.28,66.32,66.58,135223.0
2025-04-07 10:30:00,66.58,67.23,66.31,66.57,126624.0,66.58,67.23,66.31,66.57,126624.0
2025-04-07 10:35:00,66.55,66.62,65.96,65.99,87099.0,66.55,66.62,65.96,65.99,87099.0
2025-04-07 10:40:00,66.0,66.59,66.0,66.57,102278.0,66.0,66.59,66.0,66.57,102278.0
2025-04-07 10:45:00,66.53,66.67,66.25,66.36,65679.0,66.53,66.67,66.25,66.36,65679.0
2025-04-07 10:50:00,66.38,66.76,66.16,66.59,147154.0,66.38,66.76,66.16,66.59,147154.0
2025-04-07 10:55:00,66.6,66.6,66.18,66.21,67894.0,66.6,66.6,66.18,66.21,67894.0
2025-04-07 11:00:00,66.26,66.59,66.24,66.54,78697.0,66.26,66.59,66.24,66.54,78697.0
2025-04-07 11:05:00,66.54,66.56,65.87,65.93,77244.0,66.54,66.56,65.87,65.93,77244.0
2025-04-07 11:10:00,65.96,66.28,65.19,65.37,148469.0,65.96,66.28,65.19,65.37,148469.0
2025-04-07 11:15:00,65.34,65.71,64.94,65.62,149692.0,65.34,65.71,64.94,65.62,149692.0
2025-04-07 11:20:00,65.59,65.92,65.49,65.57,80410.0,65.59,65.92,65.49,65.57,80410.0
2025-04-07 11:25:00,65.6,65.88,65.36,65.54,72011.0,65.6,65.88,65.36,65.54,72011.0
2025-04-07 11:30:00,65.55,65.88,65.51,65.7,68188.0,65.55,65.88,65.51,65.7,68188.0
2025-04-07 11:35:00,65.69,65.92,65.64,65.74,52825.0,65.69,65.92,65.64,65.74,52825.0
2025-04-07 11:40:00,65.77,66.21,65.77,66.07,33490.0,65.77,66.21,65.77,66.07,33490.0
2025-04-07 11:45:00,66.09,66.16,65.86,66.01,65961.0,66.09,66.16,65.86,66.01,65961.0
2025-04-07 11:50:00,65.99,66.05,65.72,65.77,30558.0,65.99,66.05,65.72,65.77,30558.0
2025-04-07 11:55:00,65.79,66.02,65.77,65.9,63651.0,65.79,66.02,65.77,65.9,63651.0
2025-04-07 12:00:00,65.9,65.9,65.65,65.75,62112.0,65.9,65.9,65.65,65.75,62112.0
2025-04-07 12:05:00,65.71,66.03,65.67,66.01,86489.0,65.71,66.03,65.67,66.01,86489.0
2025-04-07 12:10:00,65.99,66.03,65.8,65.86,69600.0,65.99,66.03,65.8,65.86,69600.0
2025-04-07 12:15:00,65.86,65.91,65.61,65.86,23113.0,65.86,65.91,65.61,65.86,23113.0
2025-04-07 12:20:00,65.83,65.84,65.6,65.74,31084.0,65.83,65.84,65.6,65.74,31084.0
2025-04-07 12:25:00,65.74,66.05,65.72,65.99,47479.0,65.74,66.05,65.72,65.99,47479.0
2025-04-07 12:30:00,65.95,66.39,65.92,66.33,144296.0,65.95,66.39,65.92,66.33,144296.0
2025-04-07 12:35:00,66.33,66.33,65.99,66.01,25409.0,66.33,66.33,65.99,66.01,25409.0
2025-04-07 12:40:00,65.99,66.05,65.82,66.01,18459.0,65.99,66.05,65.82,66.01,18459.0
2025-04-07 12:45:00,65.99,66.02,65.85,65.95,15769.0,65.99,66.02,65.85,65.95,15769.0
2025-04-07 12:50:00,65.98,66.1,65.86,66.08,22313.0,65.98,66.1,65.86,66.08,22313.0
2025-04-07 12:55:00,66.1,66.11,65.81,65.84,10825.0,66.1,66.11,65.81,65.84,10825.0
2025-04-07 13:00:00,65.86,66.6,65.86,66.2,84561.0,65.86,66.6,65.86,66.2,84561.0
2025-04-07 13:05:00,66.2,66.27,66.06,66.07,14025.0,66.2,66.27,66.06,66.07,14025.0
2025-04-07 13:10:00,66.08,66.39,65.93,66.37,22260.0,66.08,66.39,65.93,66.37,22260.0
2025-04-07 13:15:00,66.36,66.55,66.33,66.46,26667.0,66.36,66.55,66.33,66.46,26667.0
2025-04-07 13:20:00,66.38,66.49,66.28,66.41,20265.0,66.38,66.49,66.28,66.41,20265.0
2025-04-07 13:25:00,66.39,66.6,66.38,66.58,10795.0,66.39,66.6,66.38,66.58,10795.0
2025-04-07 13:30:00,66.59,66.69,66.41,66.56,36010.0,66.59,66.69,66.41,66.56,36010.0
2025-04-07 13:35:00,66.51,66.63,66.4,66.63,15012.0,66.51,66.63,66.4,66.63,15012.0
2025-04-07 13:40:00,66.55,66.79,66.46,66.72,55685.0,66.55,66.79,66.46,66.72,55685.0
2025-04-07 13:45:00,66.74,66.88,66.32,66.56,73808.0,66.74,66.88,66.32,66.56,73808.0
2025-04-07 13:50:00,66.57,66.6,66.3,66.36,23681.0,66.57,66.6,66.3,66.36,23681.0
2025-04-07 13:55:00,66.33,66.42,66.23,66.36,14445.0,66.33,66.42,66.23,66.36,14445.0
2025-04-07 14:00:00,66.36,66.51,66.35,66.41,23977.0,66.36,66.51,66.35,66.41,23977.0
2025-04-07 14:05:00,66.39,66.39,66.1,66.15,23556.0,66.39,66.39,66.1,66.15,23556.0
2025-04-07 14:10:00,66.15,66.23,66.01,66.09,25543.0,66.15,66.23,66.01,66.09,25543.0
2025-04-07 14:15:00,66.11,66.33,66.1,66.29,30707.0,66.11,66.33,66.1,66.29,30707.0
2025-04-07 14:20:00,66.35,66.57,66.28,66.52,25375.0,66.35,66.57,66.28,66.52,25375.0
2025-04-07 14:25:00,66.51,66.55,65.66,65.71,73582.0,66.51,66.55,65.66,65.71,73582.0
2025-04-07 14:30:00,65.79,65.95,65.69,65.88,18237.0,65.79,65.95,65.69,65.88,18237.0
2025-04-07 14:35:00,65.85,66.24,65.85,66.24,31859.0,65.85,66.24,65.85,66.24,31859.0
2025-04-07 14:40:00,66.23,66.41,66.16,66.2,19740.0,66.23,66.41,66.16,66.2,19740.0
2025-04-07 14:45:00,66.17,66.2,65.99,66.08,25901.0,66.17,66.2,65.99,66.08,25901.0
2025-04-07 14:50:00,66.08,66.08,65.94,65.94,31062.0,66.08,66.08,65.94,65.94,31062.0
2025-04-07 14:55:00,65.95,66.01,65.84,65.9,38609.0,65.95,66.01,65.84,65.9,38609.0
2025-04-07 15:00:00,65.91,66.17,65.9,66.05,62639.0,65.91,66.17,65.9,66.05,62639.0
2025-04-07 15:05:00,66.08,66.16,66.03,66.04,31095.0,66.08,66.16,66.03,66.04,31095.0
2025-04-07 15:10:00,66.03,66.19,65.98,66.15,23612.0,66.03,66.19,65.98,66.15,23612.0
2025-04-07 15:15:00,66.15,66.24,66.03,66.2,56591.0,66.15,66.24,66.03,66.2,56591.0
2025-04-07 15:20:00,66.2,66.27,65.71,66.03,239513.0,66.2,66.27,65.71,66.03,239513.0
2025-04-07 15:25:00,66.01,66.08,65.88,65.98,29284.0,66.01,66.08,65.88,65.98,29284.0
2025-04-07 15:30:00,65.95,66.25,65.9,66.14,36926.0,65.95,66.25,65.9,66.14,36926.0
2025-04-07 15:35:00,66.18,66.4,66.1,66.34,106888.0,66.18,66.4,66.1,66.34,106888.0
2025-04-07 15:40:00,66.34,66.34,66.07,66.1,36570.0,66.34,66.34,66.07,66.1,36570.0
2025-04-07 15:45:00,66.08,66.14,65.96,66.07,54320.0,66.08,66.14,65.96,66.07,54320.0
2025-04-07 15:50:00,66.06,66.17,65.97,66.11,62387.0,66.06,66.17,65.97,66.11,62387.0
2025-04-07 15:55:00,66.11,66.19,65.92,65.98,282394.0,66.11,66.19,65.92,65.98,282394.0
2025-04-08 09:30:00,66.6,66.72,66.44,66.52,31206.0,66.6,66.72,66.44,66.52,31206.0
2025-04-08 09:35:00,66.54,66.56,66.35,66.47,174553.0,66.54,66.56,66.35,66.47,174553.0
2025-04-08 09:40:00,66.41,66.41,66.2,66.2,20754.0,66.41,66.41,66.2,66.2,20754.0
2025-04-08 09:45:00,66.27,66.32,65.95,65.98,56763.0,66.27,66.32,65.95,65.98,56763.0
2025-04-08 09:50:00,65.98,66.23,65.78,66.14,74752.0,65.98,66.23,65.78,66.14,74752.0
2025-04-08 09:55:00,66.16,66.37,66.14,66.3,28854.0,66.16,66.37,66.14,66.3,28854.0
2025-04-08 10:00:00,66.32,66.53,66.24,66.45,47295.0,66.32,66.53,66.24,66.45,47295.0
2025-04-08 10:05:00,66.44,66.55,66.35,66.55,60011.0,66.44,66.55,66.35,66.55,60011.0
2025-04-08 10:10:00,66.59,66.64,66.41,66.45,29733.0,66.59,66.64,66.41,66.45,29733.0
2025-04-08 10:15:00,66.45,66.72,66.43,66.55,19754.0,66.45,66.72,66.43,66.55,19754.0
2025-04-08 10:20:00,66.57,66.76,66.46,66.46,112899.0,66.57,66.76,66.46,66.46,112899.0
2025-04-08 10:25:00,66.46,66.8,66.46,66.74,50957.0,66.46,66.8,66.46,66.74,50957.0
2025-04-08 10:30:00,66.73,66.77,66.47,66.53,36660.0,66.73,66.77,66.47,66.53,36660.0
2025-04-08 10:35:00,66.55,66.6,66.42,66.5,27682.0,66.55,66.6,66.42,66.5,27682.0
2025-04-08 10:40:00,66.5,66.5,66.35,66.35,18089.0,66.5,66.5,66.35,66.35,18089.0
2025-04-08 10:45:00,66.34,66.42,66.28,66.3,54779.0,66.34,66.42,66.28,66.3,54779.0
2025-04-08 10:50:00,66.3,66.34,65.99,66.0,77240.0,66.3,66.34,65.99,66.0,77240.0
2025-04-08 10:55:00,66.01,66.01,65.86,65.86,51167.0,66.01,66.01,65.86,65.86,51167.0
2025-04-08 11:00:00,65.86,66.07,65.86,65.97,22556.0,65.86,66.07,65.86,65.97,22556.0
2025-04-08 11:05:00,66.01,66.01,65.81,65.94,21058.0,66.01,66.01,65.81,65.94,21058.0
2025-04-08 11:10:00,65.93,66.04,65.66,65.67,64749.0,65.93,66.04,65.66,65.67,64749.0
2025-04-08 11:15:00,65.69,65.69,65.45,65.56,57665.0,65.69,65.69,65.45,65.56,57665.0
2025-04-08 11:20:00,65.56,65.7,65.5,65.52,15782.0,65.56,65.7,65.5,65.52,15782.0
2025-04-08 11:25:00,65.66,65.79,65.49,65.52,26496.0,65.66,65.79,65.49,65.52,26496.0
2025-04-08 11:30:00,65.52,65.68,65.47,65.57,26108.0,65.52,65.68,65.47,65.57,26108.0
2025-04-08 11:35:00,65.56,65.72,65.53,65.61,26114.0,65.56,65.72,65.53,65.61,26114.0
2025-04-08 11:40:00,65.6,65.99,65.53,65.82,79050.0,65.6,65.99,65.53,65.82,79050.0
2025-04-08 11:45:00,65.83,66.33,65.75,66.14,170493.0,65.83,66.33,65.75,66.14,170493.0
2025-04-08 11:50:00,66.17,66.29,65.89,66.28,88554.0,66.17,66.29,65.89,66.28,88554.0
2025-04-08 11:55:00,66.3,66.61,66.28,66.5,120661.0,66.3,66.61,66.28,66.5,120661.0
2025-04-08 12:00:00,66.42,66.46,66.0,66.08,124680.0,66.42,66.46,66.0,66.08,124680.0
2025-04-08 12:05:00,66.14,66.26,66.05,66.2,37639.0,66.14,66.26,66.05,66.2,37639.0
2025-04-08 12:10:00,66.25,66.4,66.2,66.23,62967.0,66.25,66.4,66.2,66.23,62967.0
2025-04-08 12:15:00,66.2,66.28,65.8,65.87,78766.0,66.2,66.28,65.8,65.87,78766.0
2025-04-08 12:20:00,65.86,66.06,65.69,65.79,42951.0,65.86,66.06,65.69,65.79,42951.0
2025-04-08 12:25:00,65.81,65.87,65.74,65.83,82904.0,65.81,65.87,65.74,65.83,82904.0
2025-04-08 12:30:00,65.82,65.89,65.65,65.79,63203.0,65.82,65.89,65.65,65.79,63203.0
2025-04-08 12:35:00,65.77,65.86,65.52,65.55,80092.0,65.77,65.86,65.52,65.55,80092.0
2025-04-08 12:40:00,65.55,65.62,65.09,65.28,134489.0,65.55,65.62,65.09,65.28,134489.0
2025-04-08 12:45:00,65.3,65.38,65.11,65.21,124141.0,65.3,65.38,65.11,65.21,124141.0
2025-04-08 12:50:00,65.26,65.34,65.13,65.15,39448.0,65.26,65.34,65.13,65.15,39448.0
2025-04-08 12:55:00,65.13,65.22,64.62,64.77,162339.0,65.13,65.22,64.62,64.77,162339.0
2025-04-08 13:00:00,64.79,64.97,64.73,64.87,36960.0,64.79,64.97,64.73,64.87,36960.0
2025-04-08 13:05:00,64.86,64.93,64.43,64.6,60191.0,64.86,64.93,64.43,64.6,60191.0
2025-04-08 13:10:00,64.6,64.67,64.25,64.53,63215.0,64.6,64.67,64.25,64.53,63215.0
2025-04-08 13:15:00,64.52,65.05,64.52,64.85,98153.0,64.52,65.05,64.52,64.85,98153.0
2025-04-08 13:20:00,64.82,64.83,64.6,64.77,51523.0,64.82,64.83,64.6,64.77,51523.0
2025-04-08 13:25:00,64.81,64.84,64.58,64.64,21694.0,64.81,64.84,64.58,64.64,21694.0
2025-04-08 13:30:00,64.64,64.71,64.47,64.61,80749.0,64.64,64.71,64.47,64.61,80749.0
2025-04-08 13:35:00,64.63,65.3,64.53,64.89,218834.0,64.63,65.3,64.53,64.89,218834.0
2025-04-08 13:40:00,64.94,65.23,64.92,65.06,38420.0,64.94,65.23,64.92,65.06,38420.0
2025-04-08 13:45:00,65.03,65.07,64.76,64.8,34835.0,65.03,65.07,64.76,64.8,34835.0
2025-04-08 13:50:00,64.79,65.0,64.78,64.93,34934.0,64.79,65.0,64.78,64.93,34934.0
2025-04-08 13:55:00,64.96,65.03,64.88,64.93,31937.0,64.96,65.03,64.88,64.93,31937.0
2025-04-08 14:00:00,64.9,64.97,64.85,64.86,22236.0,64.9,64.97,64.85,64.86,22236.0
2025-04-08 14:05:00,64.88,64.88,64.65,64.69,20389.0,64.88,64.88,64.65,64.69,20389.0
2025-04-08 14:10:00,64.66,64.67,64.55,64.61,22136.0,64.66,64.67,64.55,64.61,22136.0
2025-04-08 14:15:00,64.58,64.76,64.51,64.73,31220.0,64.58,64.76,64.51,64.73,31220.0
2025-04-08 14:20:00,64.71,64.75,64.54,64.63,26725.0,64.71,64.75,64.54,64.63,26725.0
2025-04-08 14:25:00,64.62,64.63,64.4,64.49,31349.0,64.62,64.63,64.4,64.49,31349.0
2025-04-08 14:30:00,64.51,64.71,64.43,64.56,37073.0,64.51,64.71,64.43,64.56,37073.0
2025-04-08 14:35:00,64.57,64.58,64.26,64.26,18639.0,64.57,64.58,64.26,64.26,18639.0
2025-04-08 14:40:00,64.28,64.29,63.74,63.9,162962.0,64.28,64.29,63.74,63.9,162962.0
2025-04-08 14:45:00,63.93,64.17,63.89,64.12,23781.0,63.93,64.17,63.89,64.12,23781.0
2025-04-08 14:50:00,64.11,64.13,64.05,64.05,19808.0,64.11,64.13,64.05,64.05,19808.0
2025-04-08 14:55:00,64.07,64.07,63.91,63.92,42748.0,64.07,64.07,63.91,63.92,42748.0
2025-04-08 15:00:00,63.94,63.97,63.85,63.89,29424.0,63.94,63.97,63.85,63.89,29424.0
2025-04-08 15:05:00,63.85,63.86,63.64,63.65,49509.0,63.85,63.86,63.64,63.65,49509.0
2025-04-08 15:10:00,63.65,63.69,63.46,63.5,46965.0,63.65,63.69,63.46,63.5,46965.0
2025-04-08 15:15:00,63.51,63.52,63.26,63.31,56486.0,63.51,63.52,63.26,63.31,56486.0
2025-04-08 15:20:00,63.3,63.53,63.22,63.44,73767.0,63.3,63.53,63.22,63.44,73767.0
2025-04-08 15:25:00,63.43,63.65,63.42,63.56,58240.0,63.43,63.65,63.42,63.56,58240.0
2025-04-08 15:30:00,63.55,63.56,63.12,63.18,170138.0,63.55,63.56,63.12,63.18,170138.0
2025-04-08 15:35:00,63.17,63.18,62.93,63.0,95792.0,63.17,63.18,62.93,63.0,95792.0
2025-04-08 15:40:00,62.99,63.13,62.82,62.85,144973.0,62.99,63.13,62.82,62.85,144973.0
2025-04-08 15:45:00,62.85,62.97,62.74,62.89,205730.0,62.85,62.97,62.74,62.89,205730.0
2025-04-08 15:50:00,62.89,63.4,62.83,63.39,352567.0,62.89,63.4,62.83,63.39,352567.0
2025-04-08 15:55:00,63.38,63.45,63.24,63.36,419046.0,63.38,63.45,63.24,63.36,419046.0
2025-04-09 09:30:00,61.73,62.11,61.7,61.94,134119.0,61.73,62.11,61.7,61.94,134119.0
2025-04-09 09:35:00,61.93,62.35,61.84,62.3,112136.0,61.93,62.35,61.84,62.3,112136.0
2025-04-09 09:40:00,62.28,62.75,62.13,62.42,188422.0,62.28,62.75,62.13,62.42,188422.0
2025-04-09 09:45:00,62.43,62.48,62.05,62.17,82582.0,62.43,62.48,62.05,62.17,82582.0
2025-04-09 09:50:00,62.13,62.14,61.94,62.09,79209.0,62.13,62.14,61.94,62.09,79209.0
2025-04-09 09:55:00,62.09,62.18,61.95,62.08,57268.0,62.09,62.18,61.95,62.08,57268.0
2025-04-09 10:00:00,62.11,62.35,62.02,62.11,80892.0,62.11,62.35,62.02,62.11,80892.0
2025-04-09 10:05:00,62.12,62.25,61.77,61.96,78468.0,62.12,62.25,61.77,61.96,78468.0
2025-04-09 10:10:00,61.96,62.08,61.64,61.7,48265.0,61.96,62.08,61.64,61.7,48265.0
2025-04-09 10:15:00,61.7,61.78,61.51,61.58,82900.0,61.7,61.78,61.51,61.58,82900.0
2025-04-09 10:20:00,61.57,61.79,61.44,61.66,65711.0,61.57,61.79,61.44,61.66,65711.0
2025-04-09 10:25:00,61.61,61.63,61.06,61.17,127989.0,61.61,61.63,61.06,61.17,127989.0
2025-04-09 10:30:00,61.17,61.88,61.17,61.84,188690.0,61.17,61.88,61.17,61.84,188690.0
2025-04-09 10:35:00,61.86,61.87,61.53,61.54,51186.0,61.86,61.87,61.53,61.54,51186.0
2025-04-09 10:40:00,61.56,61.56,61.14,61.18,147859.0,61.56,61.56,61.14,61.18,147859.0
2025-04-09 10:45:00,61.19,61.37,60.95,61.02,157448.0,61.19,61.37,60.95,61.02,157448.0
2025-04-09 10:50:00,61.06,61.06,60.78,60.86,92074.0,61.06,61.06,60.78,60.86,92074.0
2025-04-09 10:55:00,60.86,60.94,60.67,60.72,91591.0,60.86,60.94,60.67,60.72,91591.0
2025-04-09 11:00:00,60.7,60.96,60.68,60.87,82616.0,60.7,60.96,60.68,60.87,82616.0
2025-04-09 11:05:00,60.86,61.24,60.82,61.02,97734.0,60.86,61.24,60.82,61.02,97734.0
2025-04-09 11:10:00,61.0,61.09,60.86,60.92,45768.0,61.0,61.09,60.86,60.92,45768.0
2025-04-09 11:15:00,60.9,61.42,60.9,61.42,108361.0,60.9,61.42,60.9,61.42,108361.0
2025-04-09 11:20:00,61.42,61.73,61.37,61.66,55686.0,61.42,61.73,61.37,61.66,55686.0
2025-04-09 11:25:00,61.68,61.86,61.62,61.75,60042.0,61.68,61.86,61.62,61.75,60042.0
2025-04-09 11:30:00,61.75,61.94,61.71,61.91,65620.0,61.75,61.94,61.71,61.91,65620.0
2025-04-09 11:35:00,61.92,62.02,61.64,61.71,65920.0,61.92,62.02,61.64,61.71,65920.0
2025-04-09 11:40:00,61.73,61.76,61.5,61.58,37729.0,61.73,61.76,61.5,61.58,37729.0
2025-04-09 11:45:00,61.6,62.18,61.59,62.1,67030.0,61.6,62.18,61.59,62.1,67030.0
2025-04-09 11:50:00,62.06,62.22,61.96,61.96,57108.0,62.06,62.22,61.96,61.96,57108.0
2025-04-09 11:55:00,61.93,62.01,61.87,61.87,37427.0,61.93,62.01,61.87,61.87,37427.0
2025-04-09 12:00:00,61.87,62.04,61.78,61.95,55567.0,61.87,62.04,61.78,61.95,55567.0
2025-04-09 12:05:00,61.98,62.12,61.94,61.95,17221.0,61.98,62.12,61.94,61.95,17221.0
2025-04-09 12:10:00,61.94,62.05,61.88,61.91,37054.0,61.94,62.05,61.88,61.91,37054.0
2025-04-09 12:15:00,61.92,62.12,61.91,62.12,19455.0,61.92,62.12,61.91,62.12,19455.0
2025-04-09 12:20:00,62.12,62.21,62.03,62.08,25234.0,62.12,62.21,62.03,62.08,25234.0
2025-04-09 12:25:00,62.06,62.27,61.97,62.1,49961.0,62.06,62.27,61.97,62.1,49961.0
2025-04-09 12:30:00,62.09,62.15,62.0,62.15,25008.0,62.09,62.15,62.0,62.15,25008.0
2025-04-09 12:35:00,62.13,62.26,62.11,62.17,26008.0,62.13,62.26,62.11,62.17,26008.0
2025-04-09 12:40:00,62.16,62.16,61.99,62.06,22752.0,62.16,62.16,61.99,62.06,22752.0
2025-04-09 12:45:00,62.06,62.09,61.68,61.85,72203.0,62.06,62.09,61.68,61.85,72203.0
2025-04-09 12:50:00,61.85,61.99,61.81,61.99,23306.0,61.85,61.99,61.81,61.99,23306.0
2025-04-09 12:55:00,61.98,62.08,61.92,61.94,23971.0,61.98,62.08,61.92,61.94,23971.0
2025-04-09 13:00:00,61.96,62.77,61.96,62.44,147961.0,61.96,62.77,61.96,62.44,147961.0
2025-04-09 13:05:00,62.44,62.44,61.91,61.97,84990.0,62.44,62.44,61.91,61.97,84990.0
2025-04-09 13:10:00,61.98,61.99,61.8,61.87,39985.0,61.98,61.99,61.8,61.87,39985.0
2025-04-09 13:15:00,61.86,63.23,61.01,63.19,588755.0,61.86,63.23,61.01,63.19,588755.0
2025-04-09 13:20:00,63.17,65.39,62.5,65.17,630631.0,63.17,65.39,62.5,65.17,630631.0
2025-04-09 13:25:00,65.16,66.57,64.99,65.25,400488.0,65.16,66.57,64.99,65.25,400488.0
2025-04-09 13:30:00,65.27,65.94,65.02,65.91,361080.0,65.27,65.94,65.02,65.91,361080.0
2025-04-09 13:35:00,65.91,66.1,65.4,65.77,399370.0,65.91,66.1,65.4,65.77,399370.0
2025-04-09 13:40:00,65.82,65.9,65.43,65.51,259163.0,65.82,65.9,65.43,65.51,259163.0
2025-04-09 13:45:00,65.58,65.99,65.58,65.94,115751.0,65.58,65.99,65.58,65.94,115751.0
2025-04-09 13:50:00,65.92,66.96,65.89,66.94,346186.0,65.92,66.96,65.89,66.94,346186.0
2025-04-09 13:55:00,66.89,67.33,66.65,66.66,400046.0,66.89,67.33,66.65,66.66,400046.0
2025-04-09 14:00:00,66.66,66.75,66.38,66.65,251867.0,66.66,66.75,66.38,66.65,251867.0
2025-04-09 14:05:00,66.68,67.15,66.68,66.94,246441.0,66.68,67.15,66.68,66.94,246441.0
2025-04-09 14:10:00,66.93,67.44,66.89,67.44,217627.0,66.93,67.44,66.89,67.44,217627.0
2025-04-09 14:15:00,67.44,67.48,67.05,67.36,146404.0,67.44,67.48,67.05,67.36,146404.0
2025-04-09 14:20:00,67.33,67.74,67.26,67.7,128727.0,67.33,67.74,67.26,67.7,128727.0
2025-04-09 14:25:00,67.69,68.05,67.21,67.3,314655.0,67.69,68.05,67.21,67.3,314655.0
2025-04-09 14:30:00,67.34,67.75,67.3,67.5,127884.0,67.34,67.75,67.3,67.5,127884.0
2025-04-09 14:35:00,67.5,67.53,67.1,67.44,211119.0,67.5,67.53,67.1,67.44,211119.0
2025-04-09 14:40:00,67.45,67.51,66.8,66.85,123007.0,67.45,67.51,66.8,66.85,123007.0
2025-04-09 14:45:00,66.85,67.14,66.76,67.06,153495.0,66.85,67.14,66.76,67.06,153495.0
2025-04-09 14:50:00,67.11,67.2,66.62,66.63,131600.0,67.11,67.2,66.62,66.63,131600.0
2025-04-09 14:55:00,66.65,66.72,66.47,66.55,130983.0,66.65,66.72,66.47,66.55,130983.0
2025-04-09 15:00:00,66.55,66.99,66.54,66.95,87695.0,66.55,66.99,66.54,66.95,87695.0
2025-04-09 15:05:00,66.94,67.28,66.94,67.25,116974.0,66.94,67.28,66.94,67.25,116974.0
2025-04-09 15:10:00,67.26,67.44,67.21,67.41,82937.0,67.26,67.44,67.21,67.41,82937.0
2025-04-09 15:15:00,67.42,67.44,67.08,67.31,112257.0,67.42,67.44,67.08,67.31,112257.0
2025-04-09 15:20:00,67.33,67.62,67.31,67.51,144305.0,67.33,67.62,67.31,67.51,144305.0
2025-04-09 15:25:00,67.5,67.79,67.45,67.63,132212.0,67.5,67.79,67.45,67.63,132212.0
2025-04-09 15:30:00,67.63,67.9,67.63,67.88,78707.0,67.63,67.9,67.63,67.88,78707.0
2025-04-09 15:35:00,67.88,67.88,67.63,67.79,111551.0,67.88,67.88,67.63,67.79,111551.0
2025-04-09 15:40:00,67.78,67.87,67.71,67.81,77016.0,67.78,67.87,67.71,67.81,77016.0
2025-04-09 15:45:00,67.83,67.9,67.7,67.81,119788.0,67.83,67.9,67.7,67.81,119788.0
2025-04-09 15:50:00,67.82,67.86,67.4,67.53,170818.0,67.82,67.86,67.4,67.53,170818.0
2025-04-09 15:55:00,67.53,67.64,67.38,67.53,392125.0,67.53,67.64,67.38,67.53,392125.0
2025-04-10 09:30:00,64.77,64.84,64.52,64.59,108472.0,64.77,64.84,64.52,64.59,108472.0
2025-04-10 09:35:00,64.57,64.71,64.27,64.45,119714.0,64.57,64.71,64.27,64.45,119714.0
2025-04-10 09:40:00,64.46,64.51,64.31,64.37,40996.0,64.46,64.51,64.31,64.37,40996.0
2025-04-10 09:45:00,64.39,64.71,64.34,64.57,29424.0,64.39,64.71,64.34,64.57,29424.0
2025-04-10 09:50:00,64.55,64.63,64.28,64.31,21712.0,64.55,64.63,64.28,64.31,21712.0
2025-04-10 09:55:00,64.33,64.34,64.02,64.05,36929.0,64.33,64.34,64.02,64.05,36929.0
2025-04-10 10:00:00,64.05,64.17,63.98,64.05,81421.0,64.05,64.17,63.98,64.05,81421.0
2025-04-10 10:05:00,64.06,64.2,63.6,63.75,180688.0,64.06,64.2,63.6,63.75,180688.0
2025-04-10 10:10:00,63.76,64.21,63.67,64.18,95126.0,63.76,64.21,63.67,64.18,95126.0
2025-04-10 10:15:00,64.17,64.63,64.15,64.38,133639.0,64.17,64.63,64.15,64.38,133639.0
2025-04-10 10:20:00,64.4,64.63,64.38,64.58,65252.0,64.4,64.63,64.38,64.58,65252.0
2025-04-10 10:25:00,64.58,64.71,64.49,64.65,48191.0,64.58,64.71,64.49,64.65,48191.0
2025-04-10 10:30:00,64.65,64.79,64.56,64.66,88347.0,64.65,64.79,64.56,64.66,88347.0
2025-04-10 10:35:00,64.64,64.69,64.42,64.48,39918.0,64.64,64.69,64.42,64.48,39918.0
2025-04-10 10:40:00,64.45,64.69,64.35,64.37,29429.0,64.45,64.69,64.35,64.37,29429.0
2025-04-10 10:45:00,64.39,64.43,64.28,64.41,33206.0,64.39,64.43,64.28,64.41,33206.0
2025-04-10 10:50:00,64.4,64.43,64.18,64.18,46520.0,64.4,64.43,64.18,64.18,46520.0
2025-04-10 10:55:00,64.2,64.2,64.0,64.07,48453.0,64.2,64.2,64.0,64.07,48453.0
2025-04-10 11:00:00,64.03,64.24,64.02,64.2,65209.0,64.03,64.24,64.02,64.2,65209.0
2025-04-10 11:05:00,64.21,64.73,64.21,64.64,57197.0,64.21,64.73,64.21,64.64,57197.0
2025-04-10 11:10:00,64.62,64.89,64.58,64.59,60382.0,64.62,64.89,64.58,64.59,60382.0
2025-04-10 11:15:00,64.58,64.64,64.47,64.61,43067.0,64.58,64.64,64.47,64.61,43067.0
2025-04-10 11:20:00,64.59,64.64,64.46,64.53,99978.0,64.59,64.64,64.46,64.53,99978.0
2025-04-10 11:25:00,64.53,64.77,64.5,64.77,38814.0,64.53,64.77,64.5,64.77,38814.0
2025-04-10 11:30:00,64.78,65.04,64.69,65.01,123501.0,64.78,65.04,64.69,65.01,123501.0
2025-04-10 11:35:00,65.0,65.08,64.93,65.06,38485.0,65.0,65.08,64.93,65.06,38485.0
2025-04-10 11:40:00,65.07,65.38,65.0,65.0,77151.0,65.07,65.38,65.0,65.0,77151.0
2025-04-10 11:45:00,65.0,65.11,64.95,64.95,26104.0,65.0,65.11,64.95,64.95,26104.0
2025-04-10 11:50:00,64.95,64.97,64.51,64.71,51358.0,64.95,64.97,64.51,64.71,51358.0
2025-04-10 11:55:00,64.72,64.77,64.45,64.47,39838.0,64.72,64.77,64.45,64.47,39838.0
2025-04-10 12:00:00,64.46,64.57,64.26,64.26,60678.0,64.46,64.57,64.26,64.26,60678.0
2025-04-10 12:05:00,64.27,64.39,64.24,64.36,35965.0,64.27,64.39,64.24,64.36,35965.0
2025-04-10 12:10:00,64.33,64.55,64.21,64.3,52383.0,64.33,64.55,64.21,64.3,52383.0
2025-04-10 12:15:00,64.33,64.4,64.19,64.26,23160.0,64.33,64.4,64.19,64.26,23160.0
2025-04-10 12:20:00,64.24,64.27,63.99,64.1,73401.0,64.24,64.27,63.99,64.1,73401.0
2025-04-10 12:25:00,64.12,64.15,63.83,64.01,73540.0,64.12,64.15,63.83,64.01,73540.0
2025-04-10 12:30:00,64.01,64.49,64.01,64.37,52021.0,64.01,64.49,64.01,64.37,52021.0
2025-04-10 12:35:00,64.35,64.53,64.26,64.32,24476.0,64.35,64.53,64.26,64.32,24476.0
2025-04-10 12:40:00,64.3,64.43,64.21,64.4,32000.0,64.3,64.43,64.21,64.4,32000.0
2025-04-10 12:45:00,64.39,64.61,64.21,64.54,63728.0,64.39,64.61,64.21,64.54,63728.0
2025-04-10 12:50:00,64.54,64.61,64.38,64.44,49731.0,64.54,64.61,64.38,64.44,49731.0
2025-04-10 12:55:00,64.44,64.6,64.44,64.46,20955.0,64.44,64.6,64.44,64.46,20955.0
2025-04-10 13:00:00,64.41,64.91,64.28,64.44,62324.0,64.41,64.91,64.28,64.44,62324.0
2025-04-10 13:05:00,64.41,64.48,64.18,64.22,27523.0,64.41,64.48,64.18,64.22,27523.0
2025-04-10 13:10:00,64.22,64.24,64.12,64.16,33616.0,64.22,64.24,64.12,64.16,33616.0
2025-04-10 13:15:00,64.13,64.22,64.09,64.15,15508.0,64.13,64.22,64.09,64.15,15508.0
2025-04-10 13:20:00,64.17,64.24,64.1,64.13,42648.0,64.17,64.24,64.1,64.13,42648.0
2025-04-10 13:25:00,64.12,64.29,64.11,64.25,21744.0,64.12,64.29,64.11,64.25,21744.0
2025-04-10 13:30:00,64.25,64.44,64.25,64.34,68207.0,64.25,64.44,64.25,64.34,68207.0
2025-04-10 13:35:00,64.34,64.66,64.32,64.48,80210.0,64.34,64.66,64.32,64.48,80210.0
2025-04-10 13:40:00,64.49,64.76,64.45,64.72,55837.0,64.49,64.76,64.45,64.72,55837.0
2025-04-10 13:45:00,64.7,64.83,64.7,64.72,51093.0,64.7,64.83,64.7,64.72,51093.0
2025-04-10 13:50:00,64.72,64.9,64.66,64.89,48949.0,64.72,64.9,64.66,64.89,48949.0
2025-04-10 13:55:00,64.9,65.14,64.9,65.01,40626.0,64.9,65.14,64.9,65.01,40626.0
2025-04-10 14:00:00,64.99,65.22,64.97,65.13,26278.0,64.99,65.22,64.97,65.13,26278.0
2025-04-10 14:05:00,65.15,65.21,64.83,64.83,58777.0,65.15,65.21,64.83,64.83,58777.0
2025-04-10 14:10:00,64.86,64.99,64.69,64.69,34978.0,64.86,64.99,64.69,64.69,34978.0
2025-04-10 14:15:00,64.7,64.83,64.65,64.75,30153.0,64.7,64.83,64.65,64.75,30153.0
2025-04-10 14:20:00,64.77,65.15,64.77,65.15,31507.0,64.77,65.15,64.77,65.15,31507.0
2025-04-10 14:25:00,65.13,65.27,64.87,65.1,55554.0,65.13,65.27,64.87,65.1,55554.0
2025-04-10 14:30:00,65.11,65.33,64.99,65.19,62659.0,65.11,65.33,64.99,65.19,62659.0
2025-04-10 14:35:00,65.2,65.32,65.17,65.25,42189.0,65.2,65.32,65.17,65.25,42189.0
2025-04-10 14:40:00,65.25,65.37,65.24,65.3,14059.0,65.25,65.37,65.24,65.3,14059.0
2025-04-10 14:45:00,65.32,65.33,65.15,65.21,18009.0,65.32,65.33,65.15,65.21,18009.0
2025-04-10 14:50:00,65.22,65.34,65.19,65.2,24639.0,65.22,65.34,65.19,65.2,24639.0
2025-04-10 14:55:00,65.18,65.41,65.17,65.32,27513.0,65.18,65.41,65.17,65.32,27513.0
2025-04-10 15:00:00,65.29,65.44,65.25,65.37,18329.0,65.29,65.44,65.25,65.37,18329.0
2025-04-10 15:05:00,65.37,65.39,65.23,65.25,31415.0,65.37,65.39,65.23,65.25,31415.0
2025-04-10 15:10:00,65.26,65.32,65.16,65.21,28295.0,65.26,65.32,65.16,65.21,28295.0
2025-04-10 15:15:00,65.2,65.37,65.15,65.34,27720.0,65.2,65.37,65.15,65.34,27720.0
2025-04-10 15:20:00,65.34,65.39,65.24,65.28,55551.0,65.34,65.39,65.24,65.28,55551.0
2025-04-10 15:25:00,65.28,65.35,65.15,65.17,33018.0,65.28,65.35,65.15,65.17,33018.0
2025-04-10 15:30:00,65.18,65.33,65.17,65.19,12769.0,65.18,65.33,65.17,65.19,12769.0
2025-04-10 15:35:00,65.17,65.24,65.07,65.07,35912.0,65.17,65.24,65.07,65.07,35912.0
2025-04-10 15:40:00,65.07,65.11,64.96,64.99,54885.0,65.07,65.11,64.96,64.99,54885.0
2025-04-10 15:45:00,65.0,65.11,64.97,65.06,63013.0,65.0,65.11,64.97,65.06,63013.0
2025-04-10 15:50:00,65.05,65.38,65.05,65.37,142627.0,65.05,65.38,65.05,65.37,142627.0
2025-04-10 15:55:00,65.37,65.47,65.27,65.36,316525.0,65.37,65.47,65.27,65.36,316525.0
2025-04-11 09:30:00,64.65,64.76,64.5,64.74,64033.0,64.65,64.76,64.5,64.74,64033.0
2025-04-11 09:35:00,64.73,65.16,64.72,65.07,61879.0,64.73,65.16,64.72,65.07,61879.0
2025-04-11 09:40:00,65.05,65.23,64.88,65.11,58619.0,65.05,65.23,64.88,65.11,58619.0
2025-04-11 09:45:00,65.11,65.31,65.11,65.17,48150.0,65.11,65.31,65.11,65.17,48150.0
2025-04-11 09:50:00,65.13,65.34,65.09,65.23,80559.0,65.13,65.34,65.09,65.23,80559.0
2025-04-11 09:55:00,65.22,65.22,65.0,65.0,28511.0,65.22,65.22,65.0,65.0,28511.0
2025-04-11 10:00:00,64.99,65.08,64.85,64.97,70320.0,64.99,65.08,64.85,64.97,70320.0
2025-04-11 10:05:00,64.98,65.15,64.9,65.12,45241.0,64.98,65.15,64.9,65.12,45241.0
2025-04-11 10:10:00,65.11,65.2,64.84,64.91,52521.0,65.11,65.2,64.84,64.91,52521.0
2025-04-11 10:15:00,64.9,65.03,64.77,64.83,30466.0,64.9,65.03,64.77,64.83,30466.0
2025-04-11 10:20:00,64.8,64.94,64.71,64.76,62842.0,64.8,64.94,64.71,64.76,62842.0
2025-04-11 10:25:00,64.75,64.8,64.69,64.8,24072.0,64.75,64.8,64.69,64.8,24072.0
2025-04-11 10:30:00,64.81,65.06,64.77,64.96,48009.0,64.81,65.06,64.77,64.96,48009.0
2025-04-11 10:35:00,64.97,64.99,64.87,64.94,34418.0,64.97,64.99,64.87,64.94,34418.0
2025-04-11 10:40:00,64.89,65.09,64.87,65.09,37004.0,64.89,65.09,64.87,65.09,37004.0
2025-04-11 10:45:00,65.08,65.18,65.07,65.11,58095.0,65.08,65.18,65.07,65.11,58095.0
2025-04-11 10:50:00,65.06,65.08,64.96,65.05,34324.0,65.06,65.08,64.96,65.05,34324.0
2025-04-11 10:55:00,65.01,65.02,64.84,64.93,31635.0,65.01,65.02,64.84,64.93,31635.0
2025-04-11 11:00:00,64.92,65.3,64.91,65.1,153147.0,64.92,65.3,64.91,65.1,153147.0
2025-04-11 11:05:00,65.1,65.1,64.83,65.02,28692.0,65.1,65.1,64.83,65.02,28692.0
2025-04-11 11:10:00,65.03,65.2,64.96,65.04,43496.0,65.03,65.2,64.96,65.04,43496.0
2025-04-11 11:15:00,65.06,65.19,65.02,65.17,24531.0,65.06,65.19,65.02,65.17,24531.0
2025-04-11 11:20:00,65.15,65.25,65.0,65.07,47853.0,65.15,65.25,65.0,65.07,47853.0
2025-04-11 11:25:00,65.09,65.18,65.02,65.15,29673.0,65.09,65.18,65.02,65.15,29673.0
2025-04-11 11:30:00,65.17,65.23,65.1,65.18,24284.0,65.17,65.23,65.1,65.18,24284.0
2025-04-11 11:35:00,65.19,65.38,65.15,65.36,28700.0,65.19,65.38,65.15,65.36,28700.0
2025-04-11 11:40:00,65.35,65.41,65.31,65.4,22567.0,65.35,65.41,65.31,65.4,22567.0
2025-04-11 11:45:00,65.43,65.45,65.32,65.39,17971.0,65.43,65.45,65.32,65.39,17971.0
2025-04-11 11:50:00,65.39,65.4,65.26,65.38,14865.0,65.39,65.4,65.26,65.38,14865.0
2025-04-11 11:55:00,65.4,65.56,65.37,65.53,33796.0,65.4,65.56,65.37,65.53,33796.0
2025-04-11 12:00:00,65.52,65.54,65.42,65.52,14291.0,65.52,65.54,65.42,65.52,14291.0
2025-04-11 12:05:00,65.52,65.56,65.47,65.5,15885.0,65.52,65.56,65.47,65.5,15885.0
2025-04-11 12:10:00,65.52,65.59,65.49,65.55,22515.0,65.52,65.59,65.49,65.55,22515.0
2025-04-11 12:15:00,65.56,65.7,65.56,65.65,24666.0,65.56,65.7,65.56,65.65,24666.0
2025-04-11 12:20:00,65.65,65.69,65.55,65.56,73328.0,65.65,65.69,65.55,65.56,73328.0
2025-04-11 12:25:00,65.55,65.55,65.41,65.52,15164.0,65.55,65.55,65.41,65.52,15164.0
2025-04-11 12:30:00,65.53,65.74,65.53,65.7,49299.0,65.53,65.74,65.53,65.7,49299.0
2025-04-11 12:35:00,65.74,65.8,65.7,65.75,38905.0,65.74,65.8,65.7,65.75,38905.0
2025-04-11 12:40:00,65.76,65.79,65.7,65.79,29680.0,65.76,65.79,65.7,65.79,29680.0
2025-04-11 12:45:00,65.79,65.88,65.74,65.84,21377.0,65.79,65.88,65.74,65.84,21377.0
2025-04-11 12:50:00,65.85,65.86,65.79,65.86,25964.0,65.85,65.86,65.79,65.86,25964.0
2025-04-11 12:55:00,65.85,65.97,65.8,65.96,34499.0,65.85,65.97,65.8,65.96,34499.0
2025-04-11 13:00:00,65.96,66.13,65.91,66.12,35945.0,65.96,66.13,65.91,66.12,35945.0
2025-04-11 13:05:00,66.11,66.2,66.07,66.14,48063.0,66.11,66.2,66.07,66.14,48063.0
2025-04-11 13:10:00,66.15,66.15,66.03,66.09,23988.0,66.15,66.15,66.03,66.09,23988.0
2025-04-11 13:15:00,66.08,66.12,66.0,66.04,22860.0,66.08,66.12,66.0,66.04,22860.0
2025-04-11 13:20:00,66.05,66.1,65.93,65.96,35451.0,66.05,66.1,65.93,65.96,35451.0
2025-04-11 13:25:00,65.98,66.24,65.95,66.21,28741.0,65.98,66.24,65.95,66.21,28741.0
2025-04-11 13:30:00,66.22,66.25,66.15,66.23,9972.0,66.22,66.25,66.15,66.23,9972.0
2025-04-11 13:35:00,66.23,66.48,66.22,66.46,49807.0,66.23,66.48,66.22,66.46,49807.0
2025-04-11 13:40:00,66.45,66.5,66.34,66.49,32974.0,66.45,66.5,66.34,66.49,32974.0
2025-04-11 13:45:00,66.45,66.62,66.44,66.57,56500.0,66.45,66.62,66.44,66.57,56500.0
2025-04-11 13:50:00,66.54,66.79,66.53,66.75,27035.0,66.54,66.79,66.53,66.75,27035.0
2025-04-11 13:55:00,66.71,66.74,66.56,66.59,32546.0,66.71,66.74,66.56,66.59,32546.0
2025-04-11 14:00:00,66.63,66.65,66.5,66.55,19213.0,66.63,66.65,66.5,66.55,19213.0
2025-04-11 14:05:00,66.53,66.53,66.37,66.43,33809.0,66.53,66.53,66.37,66.43,33809.0
2025-04-11 14:10:00,66.43,66.67,66.4,66.63,19433.0,66.43,66.67,66.4,66.63,19433.0
2025-04-11 14:15:00,66.63,66.67,66.38,66.38,12738.0,66.63,66.67,66.38,66.38,12738.0
2025-04-11 14:20:00,66.41,66.44,66.31,66.41,29362.0,66.41,66.44,66.31,66.41,29362.0
2025-04-11 14:25:00,66.41,66.49,66.34,66.46,60214.0,66.41,66.49,66.34,66.46,60214.0
2025-04-11 14:30:00,66.46,66.5,66.37,66.4,12319.0,66.46,66.5,66.37,66.4,12319.0
2025-04-11 14:35:00,66.4,66.55,66.38,66.51,172313.0,66.4,66.55,66.38,66.51,172313.0
2025-04-11 14:40:00,66.51,66.61,66.5,66.51,24521.0,66.51,66.61,66.5,66.51,24521.0
2025-04-11 14:45:00,66.52,66.64,66.51,66.63,15806.0,66.52,66.64,66.51,66.63,15806.0
2025-04-11 14:50:00,66.63,66.63,66.46,66.54,20165.0,66.63,66.63,66.46,66.54,20165.0
2025-04-11 14:55:00,66.52,66.54,66.48,66.5,9120.0,66.52,66.54,66.48,66.5,9120.0
2025-04-11 15:00:00,66.5,66.6,66.49,66.6,22162.0,66.5,66.6,66.49,66.6,22162.0
2025-04-11 15:05:00,66.59,66.71,66.58,66.71,9797.0,66.59,66.71,66.58,66.71,9797.0
2025-04-11 15:10:00,66.7,66.74,66.66,66.73,11240.0,66.7,66.74,66.66,66.73,11240.0
2025-04-11 15:15:00,66.73,66.74,66.68,66.71,11960.0,66.73,66.74,66.68,66.71,11960.0
2025-04-11 15:20:00,66.71,66.72,66.69,66.69,11833.0,66.71,66.72,66.69,66.69,11833.0
2025-04-11 15:25:00,66.65,66.69,66.59,66.59,19446.0,66.65,66.69,66.59,66.59,19446.0
2025-04-11 15:30:00,66.59,66.59,66.46,66.47,47305.0,66.59,66.59,66.46,66.47,47305.0
2025-04-11 15:35:00,66.46,66.52,66.43,66.51,25706.0,66.46,66.52,66.43,66.51,25706.0
2025-04-11 15:40:00,66.51,66.56,66.48,66.56,61895.0,66.51,66.56,66.48,66.56,61895.0
2025-04-11 15:45:00,66.57,66.57,66.48,66.53,66432.0,66.57,66.57,66.48,66.53,66432.0
2025-04-11 15:50:00,66.54,66.56,66.49,66.55,144660.0,66.54,66.56,66.49,66.55,144660.0
2025-04-11 15:55:00,66.55,66.57,66.44,66.48,229313.0,66.55,66.57,66.44,66.48,229313.0
2025-04-14 09:30:00,67.12,67.13,66.95,66.97,35688.0,67.12,67.13,66.95,66.97,35688.0
2025-04-14 09:35:00,66.95,67.0,66.88,66.9,20604.0,66.95,67.0,66.88,66.9,20604.0
2025-04-14 09:40:00,66.88,66.93,66.58,66.72,42961.0,66.88,66.93,66.58,66.72,42961.0
2025-04-14 09:45:00,66.76,66.79,66.65,66.72,21732.0,66.76,66.79,66.65,66.72,21732.0
2025-04-14 09:50:00,66.72,66.79,66.59,66.76,22612.0,66.72,66.79,66.59,66.76,22612.0
2025-04-14 09:55:00,66.77,66.77,66.64,66.73,22217.0,66.77,66.77,66.64,66.73,22217.0
2025-04-14 10:00:00,66.72,66.81,66.58,66.73,45043.0,66.72,66.81,66.58,66.73,45043.0
2025-04-14 10:05:00,66.72,66.89,66.71,66.77,45400.0,66.72,66.89,66.71,66.77,45400.0
2025-04-14 10:10:00,66.77,66.8,66.67,66.74,40415.0,66.77,66.8,66.67,66.74,40415.0
2025-04-14 10:15:00,66.78,66.9,66.74,66.87,28415.0,66.78,66.9,66.74,66.87,28415.0
2025-04-14 10:20:00,66.88,66.9,66.81,66.87,23689.0,66.88,66.9,66.81,66.87,23689.0
2025-04-14 10:25:00,66.86,66.92,66.8,66.92,25281.0,66.86,66.92,66.8,66.92,25281.0
2025-04-14 10:30:00,66.95,67.02,66.91,66.92,32297.0,66.95,67.02,66.91,66.92,32297.0
2025-04-14 10:35:00,66.93,66.93,66.83,66.91,31205.0,66.93,66.93,66.83,66.91,31205.0
2025-04-14 10:40:00,66.92,67.0,66.85,66.85,42000.0,66.92,67.0,66.85,66.85,42000.0
2025-04-14 10:45:00,66.85,66.95,66.8,66.93,21902.0,66.85,66.95,66.8,66.93,21902.0
2025-04-14 10:50:00,66.93,66.97,66.88,66.91,25896.0,66.93,66.97,66.88,66.91,25896.0
2025-04-14 10:55:00,66.91,66.94,66.73,66.75,37040.0,66.91,66.94,66.73,66.75,37040.0
2025-04-14 11:00:00,66.75,66.78,66.39,66.53,79957.0,66.75,66.78,66.39,66.53,79957.0
2025-04-14 11:05:00,66.54,66.54,66.24,66.28,35786.0,66.54,66.54,66.24,66.28,35786.0
2025-04-14 11:10:00,66.26,66.41,66.23,66.38,23984.0,66.26,66.41,66.23,66.38,23984.0
2025-04-14 11:15:00,66.38,66.47,66.29,66.39,24084.0,66.38,66.47,66.29,66.39,24084.0
2025-04-14 11:20:00,66.39,66.54,66.38,66.43,14653.0,66.39,66.54,66.38,66.43,14653.0
2025-04-14 11:25:00,66.42,66.48,66.36,66.43,32341.0,66.42,66.48,66.36,66.43,32341.0
2025-04-14 11:30:00,66.46,66.51,66.33,66.45,24253.0,66.46,66.51,66.33,66.45,24253.0
2025-04-14 11:35:00,66.48,66.49,66.34,66.38,23491.0,66.48,66.49,66.34,66.38,23491.0
2025-04-14 11:40:00,66.38,66.38,66.24,66.27,19357.0,66.38,66.38,66.24,66.27,19357.0
2025-04-14 11:45:00,66.27,66.28,66.05,66.08,18061.0,66.27,66.28,66.05,66.08,18061.0
2025-04-14 11:50:00,66.03,66.22,65.99,66.16,34777.0,66.03,66.22,65.99,66.16,34777.0
2025-04-14 11:55:00,66.15,66.24,66.07,66.07,33797.0,66.15,66.24,66.07,66.07,33797.0
2025-04-14 12:00:00,66.08,66.22,66.05,66.12,40046.0,66.08,66.22,66.05,66.12,40046.0
2025-04-14 12:05:00,66.12,66.16,65.97,65.99,33906.0,66.12,66.16,65.97,65.99,33906.0
2025-04-14 12:10:00,65.98,66.0,65.62,65.93,123148.0,65.98,66.0,65.62,65.93,123148.0
2025-04-14 12:15:00,65.92,66.05,65.86,66.01,56813.0,65.92,66.05,65.86,66.01,56813.0
2025-04-14 12:20:00,66.03,66.08,65.97,66.07,18683.0,66.03,66.08,65.97,66.07,18683.0
2025-04-14 12:25:00,66.05,66.07,65.87,65.96,25576.0,66.05,66.07,65.87,65.96,25576.0
2025-04-14 12:30:00,65.92,66.05,65.9,66.05,27305.0,65.92,66.05,65.9,66.05,27305.0
2025-04-14 12:35:00,66.07,66.1,65.96,65.98,16690.0,66.07,66.1,65.96,65.98,16690.0
2025-04-14 12:40:00,66.01,66.04,65.96,65.99,13874.0,66.01,66.04,65.96,65.99,13874.0
2025-04-14 12:45:00,65.99,66.07,65.97,65.98,33862.0,65.99,66.07,65.97,65.98,33862.0
2025-04-14 12:50:00,65.95,66.05,65.93,66.05,13744.0,65.95,66.05,65.93,66.05,13744.0
2025-04-14 12:55:00,66.03,66.04,65.91,65.92,11500.0,66.03,66.04,65.91,65.92,11500.0
2025-04-14 13:00:00,65.92,66.19,65.89,65.93,79122.0,65.92,66.19,65.89,65.93,79122.0
2025-04-14 13:05:00,65.99,65.99,65.87,65.88,35792.0,65.99,65.99,65.87,65.88,35792.0
2025-04-14 13:10:00,65.88,65.92,65.87,65.9,4839.0,65.88,65.92,65.87,65.9,4839.0
2025-04-14 13:15:00,65.9,65.97,65.87,65.94,9784.0,65.9,65.97,65.87,65.94,9784.0
2025-04-14 13:20:00,65.94,65.99,65.88,65.95,16745.0,65.94,65.99,65.88,65.95,16745.0
2025-04-14 13:25:00,65.94,65.94,65.8,65.81,26209.0,65.94,65.94,65.8,65.81,26209.0
2025-04-14 13:30:00,65.85,66.13,65.83,66.13,28446.0,65.85,66.13,65.83,66.13,28446.0
2025-04-14 13:35:00,66.13,66.16,66.06,66.09,17411.0,66.13,66.16,66.06,66.09,17411.0
2025-04-14 13:40:00,66.06,66.07,66.0,66.0,5847.0,66.06,66.07,66.0,66.0,5847.0
2025-04-14 13:45:00,66.03,66.08,66.02,66.07,8955.0,66.03,66.08,66.02,66.07,8955.0
2025-04-14 13:50:00,66.09,66.27,66.06,66.14,34087.0,66.09,66.27,66.06,66.14,34087.0
2025-04-14 13:55:00,66.17,66.31,66.1,66.18,131267.0,66.17,66.31,66.1,66.18,131267.0
2025-04-14 14:00:00,66.18,66.3,66.16,66.28,4101.0,66.18,66.3,66.16,66.28,4101.0
2025-04-14 14:05:00,66.26,66.31,66.25,66.28,18475.0,66.26,66.31,66.25,66.28,18475.0
2025-04-14 14:10:00,66.28,66.29,66.19,66.28,16346.0,66.28,66.29,66.19,66.28,16346.0
2025-04-14 14:15:00,66.27,66.38,66.25,66.33,11033.0,66.27,66.38,66.25,66.33,11033.0
2025-04-14 14:20:00,66.34,66.45,66.34,66.45,11246.0,66.34,66.45,66.34,66.45,11246.0
2025-04-14 14:25:00,66.45,66.67,66.41,66.67,45874.0,66.45,66.67,66.41,66.67,45874.0
2025-04-14 14:30:00,66.66,66.72,66.59,66.6,18069.0,66.66,66.72,66.59,66.6,18069.0
2025-04-14 14:35:00,66.6,66.61,66.51,66.54,14743.0,66.6,66.61,66.51,66.54,14743.0
2025-04-14 14:40:00,66.56,66.65,66.54,66.64,9349.0,66.56,66.65,66.54,66.64,9349.0
2025-04-14 14:45:00,66.66,66.66,66.53,66.56,11601.0,66.66,66.66,66.53,66.56,11601.0
2025-04-14 14:50:00,66.57,66.64,66.56,66.64,5600.0,66.57,66.64,66.56,66.64,5600.0
2025-04-14 14:55:00,66.64,66.68,66.63,66.65,26606.0,66.64,66.68,66.63,66.65,26606.0
2025-04-14 15:00:00,66.65,66.71,66.65,66.7,8881.0,66.65,66.71,66.65,66.7,8881.0
2025-04-14 15:05:00,66.71,66.77,66.71,66.75,9490.0,66.71,66.77,66.71,66.75,9490.0
2025-04-14 15:10:00,66.75,66.76,66.72,66.76,3999.0,66.75,66.76,66.72,66.76,3999.0
2025-04-14 15:15:00,66.75,66.75,66.66,66.7,37127.0,66.75,66.75,66.66,66.7,37127.0
2025-04-14 15:20:00,66.7,66.75,66.7,66.74,5245.0,66.7,66.75,66.7,66.74,5245.0
2025-04-14 15:25:00,66.72,66.73,66.7,66.72,6705.0,66.72,66.73,66.7,66.72,6705.0
2025-04-14 15:30:00,66.72,66.75,66.69,66.75,3944.0,66.72,66.75,66.69,66.75,3944.0
2025-04-14 15:35:00,66.75,66.78,66.72,66.73,21910.0,66.75,66.78,66.72,66.73,21910.0
2025-04-14 15:40:00,66.72,66.79,66.71,66.75,17824.0,66.72,66.79,66.71,66.75,17824.0
2025-04-14 15:45:00,66.74,66.78,66.71,66.73,45351.0,66.74,66.78,66.71,66.73,45351.0
2025-04-14 15:50:00,66.73,66.75,66.69,66.73,58694.0,66.73,66.75,66.69,66.73,58694.0
2025-04-14 15:55:00,66.73,66.74,66.68,66.7,137625.0,66.73,66.74,66.68,66.7,137625.0
2025-04-15 09:30:00,66.47,66.71,66.47,66.69,16911.0,66.47,66.71,66.47,66.69,16911.0
2025-04-15 09:35:00,66.68,66.77,66.68,66.69,4577.0,66.68,66.77,66.68,66.69,4577.0
2025-04-15 09:40:00,66.75,66.8,66.69,66.75,16819.0,66.75,66.8,66.69,66.75,16819.0
2025-04-15 09:45:00,66.71,66.81,66.71,66.81,2728.0,66.71,66.81,66.71,66.81,2728.0
2025-04-15 09:50:00,66.81,66.81,66.7,66.73,17461.0,66.81,66.81,66.7,66.73,17461.0
2025-04-15 09:55:00,66.73,66.75,66.68,66.75,6142.0,66.73,66.75,66.68,66.75,6142.0
2025-04-15 10:00:00,66.76,66.82,66.59,66.59,12015.0,66.76,66.82,66.59,66.59,12015.0
2025-04-15 10:05:00,66.6,66.69,66.58,66.69,20129.0,66.6,66.69,66.58,66.69,20129.0
2025-04-15 10:10:00,66.7,66.92,66.7,66.87,25357.0,66.7,66.92,66.7,66.87,25357.0
2025-04-15 10:15:00,66.88,66.91,66.17,66.44,128129.0,66.88,66.91,66.17,66.44,128129.0
2025-04-15 10:20:00,66.44,66.67,66.32,66.39,46967.0,66.44,66.67,66.32,66.39,46967.0
2025-04-15 10:25:00,66.38,66.57,66.35,66.43,33927.0,66.38,66.57,66.35,66.43,33927.0
2025-04-15 10:30:00,66.42,66.58,66.35,66.47,20007.0,66.42,66.58,66.35,66.47,20007.0
2025-04-15 10:35:00,66.44,66.44,66.2,66.24,24256.0,66.44,66.44,66.2,66.24,24256.0
2025-04-15 10:40:00,66.25,66.48,66.25,66.46,22754.0,66.25,66.48,66.25,66.46,22754.0
2025-04-15 10:45:00,66.46,66.55,66.33,66.47,39496.0,66.46,66.55,66.33,66.47,39496.0
2025-04-15 10:50:00,66.48,66.54,66.41,66.51,13375.0,66.48,66.54,66.41,66.51,13375.0
2025-04-15 10:55:00,66.5,66.55,66.42,66.43,34467.0,66.5,66.55,66.42,66.43,34467.0
2025-04-15 11:00:00,66.4,66.47,66.34,66.38,19024.0,66.4,66.47,66.34,66.38,19024.0
2025-04-15 11:05:00,66.38,66.45,66.3,66.34,6568.0,66.38,66.45,66.3,66.34,6568.0
2025-04-15 11:10:00,66.36,66.39,66.29,66.35,15687.0,66.36,66.39,66.29,66.35,15687.0
2025-04-15 11:15:00,66.36,66.39,66.32,66.34,5495.0,66.36,66.39,66.32,66.34,5495.0
2025-04-15 11:20:00,66.36,66.42,66.25,66.26,21042.0,66.36,66.42,66.25,66.26,21042.0
2025-04-15 11:25:00,66.23,66.28,66.15,66.19,11651.0,66.23,66.28,66.15,66.19,11651.0
2025-04-15 11:30:00,66.2,66.27,66.13,66.13,15493.0,66.2,66.27,66.13,66.13,15493.0
2025-04-15 11:35:00,66.13,66.13,65.94,65.97,21520.0,66.13,66.13,65.94,65.97,21520.0
2025-04-15 11:40:00,65.98,66.06,65.94,65.96,11405.0,65.98,66.06,65.94,65.96,11405.0
2025-04-15 11:45:00,66.0,66.02,65.97,66.0,7225.0,66.0,66.02,65.97,66.0,7225.0
2025-04-15 11:50:00,65.97,66.06,65.93,66.01,9528.0,65.97,66.06,65.93,66.01,9528.0
2025-04-15 11:55:00,65.99,66.04,65.91,66.04,17950.0,65.99,66.04,65.91,66.04,17950.0
2025-04-15 12:00:00,66.06,66.11,66.03,66.08,4342.0,66.06,66.11,66.03,66.08,4342.0
2025-04-15 12:05:00,66.08,66.18,66.06,66.15,9598.0,66.08,66.18,66.06,66.15,9598.0
2025-04-15 12:10:00,66.13,66.17,66.12,66.14,5991.0,66.13,66.17,66.12,66.14,5991.0
2025-04-15 12:15:00,66.16,66.23,66.15,66.16,13353.0,66.16,66.23,66.15,66.16,13353.0
2025-04-15 12:20:00,66.21,66.21,66.17,66.2,11110.0,66.21,66.21,66.17,66.2,11110.0
2025-04-15 12:25:00,66.22,66.25,66.19,66.22,3806.0,66.22,66.25,66.19,66.22,3806.0
2025-04-15 12:30:00,66.24,66.33,66.23,66.31,11337.0,66.24,66.33,66.23,66.31,11337.0
2025-04-15 12:35:00,66.32,66.34,66.29,66.3,11287.0,66.32,66.34,66.29,66.3,11287.0
2025-04-15 12:40:00,66.3,66.32,66.25,66.31,8150.0,66.3,66.32,66.25,66.31,8150.0
2025-04-15 12:45:00,66.31,66.38,66.31,66.36,11823.0,66.31,66.38,66.31,66.36,11823.0
2025-04-15 12:50:00,66.33,66.33,66.2,66.2,5168.0,66.33,66.33,66.2,66.2,5168.0
2025-04-15 12:55:00,66.2,66.22,66.15,66.2,13346.0,66.2,66.22,66.15,66.2,13346.0
2025-04-15 13:00:00,66.21,66.28,66.16,66.28,5640.0,66.21,66.28,66.16,66.28,5640.0
2025-04-15 13:05:00,66.28,66.3,66.23,66.25,24545.0,66.28,66.3,66.23,66.25,24545.0
2025-04-15 13:10:00,66.26,66.31,66.21,66.31,6222.0,66.26,66.31,66.21,66.31,6222.0
2025-04-15 13:15:00,66.32,66.41,66.3,66.41,12758.0,66.32,66.41,66.3,66.41,12758.0
2025-04-15 13:20:00,66.42,66.42,66.34,66.35,3666.0,66.42,66.42,66.34,66.35,3666.0
2025-04-15 13:25:00,66.34,66.36,66.24,66.26,17051.0,66.34,66.36,66.24,66.26,17051.0
2025-04-15 13:30:00,66.24,66.3,66.23,66.25,11167.0,66.24,66.3,66.23,66.25,11167.0
2025-04-15 13:35:00,66.25,66.3,66.25,66.29,1080.0,66.25,66.3,66.25,66.29,1080.0
2025-04-15 13:40:00,66.31,66.34,66.29,66.3,4135.0,66.31,66.34,66.29,66.3,4135.0
2025-04-15 13:45:00,66.3,66.39,66.3,66.37,14436.0,66.3,66.39,66.3,66.37,14436.0
2025-04-15 13:50:00,66.37,66.37,66.27,66.27,2650.0,66.37,66.37,66.27,66.27,2650.0
2025-04-15 13:55:00,66.25,66.29,66.25,66.27,3606.0,66.25,66.29,66.25,66.27,3606.0
2025-04-15 14:00:00,66.28,66.28,66.23,66.25,3478.0,66.28,66.28,66.23,66.25,3478.0
2025-04-15 14:05:00,66.24,66.24,66.2,66.23,6407.0,66.24,66.24,66.2,66.23,6407.0
2025-04-15 14:10:00,66.23,66.23,66.19,66.2,2660.0,66.23,66.23,66.19,66.2,2660.0
2025-04-15 14:15:00,66.22,66.27,66.22,66.26,8190.0,66.22,66.27,66.22,66.26,8190.0
2025-04-15 14:20:00,66.26,66.32,66.23,66.29,6212.0,66.26,66.32,66.23,66.29,6212.0
2025-04-15 14:25:00,66.29,66.38,66.29,66.29,25806.0,66.29,66.38,66.29,66.29,25806.0
2025-04-15 14:30:00,66.3,66.37,66.29,66.34,6605.0,66.3,66.37,66.29,66.34,6605.0
2025-04-15 14:35:00,66.32,66.35,66.32,66.32,3577.0,66.32,66.35,66.32,66.32,3577.0
2025-04-15 14:40:00,66.33,66.44,66.33,66.44,6878.0,66.33,66.44,66.33,66.44,6878.0
2025-04-15 14:45:00,66.44,66.45,66.4,66.42,3350.0,66.44,66.45,66.4,66.42,3350.0
2025-04-15 14:50:00,66.42,66.43,66.37,66.39,1721.0,66.42,66.43,66.37,66.39,1721.0
2025-04-15 14:55:00,66.4,66.42,66.4,66.4,7400.0,66.4,66.42,66.4,66.4,7400.0
2025-04-15 15:00:00,66.41,66.45,66.41,66.43,7247.0,66.41,66.45,66.41,66.43,7247.0
2025-04-15 15:05:00,66.44,66.45,66.42,66.42,4087.0,66.44,66.45,66.42,66.42,4087.0
2025-04-15 15:10:00,66.43,66.47,66.43,66.47,4133.0,66.43,66.47,66.43,66.47,4133.0
2025-04-15 15:15:00,66.47,66.53,66.46,66.53,6952.0,66.47,66.53,66.46,66.53,6952.0
2025-04-15 15:20:00,66.51,66.52,66.46,66.46,5110.0,66.51,66.52,66.46,66.46,5110.0
2025-04-15 15:25:00,66.45,66.45,66.4,66.42,3956.0,66.45,66.45,66.4,66.42,3956.0
2025-04-15 15:30:00,66.44,66.5,66.44,66.48,10121.0,66.44,66.5,66.44,66.48,10121.0
2025-04-15 15:35:00,66.49,66.51,66.48,66.51,10520.0,66.49,66.51,66.48,66.51,10520.0
2025-04-15 15:40:00,66.51,66.57,66.5,66.55,15674.0,66.51,66.57,66.5,66.55,15674.0
2025-04-15 15:45:00,66.53,66.54,66.46,66.47,31973.0,66.53,66.54,66.46,66.47,31973.0
2025-04-15 15:50:00,66.47,66.55,66.47,66.53,28391.0,66.47,66.55,66.47,66.53,28391.0
2025-04-15 15:55:00,66.53,66.53,66.48,66.5,50636.0,66.53,66.53,66.48,66.5,50636.0
2025-04-16 09:30:00,66.99,67.15,66.99,67.13,19250.0,66.99,67.15,66.99,67.13,19250.0
2025-04-16 09:35:00,67.1,67.21,67.08,67.18,50487.0,67.1,67.21,67.08,67.18,50487.0
2025-04-16 09:40:00,67.18,67.18,67.1,67.12,11963.0,67.18,67.18,67.1,67.12,11963.0
2025-04-16 09:45:00,67.14,67.45,67.04,67.39,104276.0,67.14,67.45,67.04,67.39,104276.0
2025-04-16 09:50:00,67.39,67.39,67.14,67.18,41996.0,67.39,67.39,67.14,67.18,41996.0
2025-04-16 09:55:00,67.17,67.33,67.13,67.25,104304.0,67.17,67.33,67.13,67.25,104304.0
2025-04-16 10:00:00,67.22,67.44,67.19,67.4,62957.0,67.22,67.44,67.19,67.4,62957.0
2025-04-16 10:05:00,67.4,67.7,67.38,67.45,192516.0,67.4,67.7,67.38,67.45,192516.0
2025-04-16 10:10:00,67.45,67.54,67.37,67.41,89227.0,67.45,67.54,67.37,67.41,89227.0
2025-04-16 10:15:00,67.46,67.58,67.45,67.51,50215.0,67.46,67.58,67.45,67.51,50215.0
2025-04-16 10:20:00,67.53,67.56,67.45,67.51,31789.0,67.53,67.56,67.45,67.51,31789.0
2025-04-16 10:25:00,67.5,67.68,67.5,67.65,59171.0,67.5,67.68,67.5,67.65,59171.0
2025-04-16 10:30:00,67.65,67.71,67.51,67.59,102560.0,67.65,67.71,67.51,67.59,102560.0
2025-04-16 10:35:00,67.62,67.67,67.47,67.52,53388.0,67.62,67.67,67.47,67.52,53388.0
2025-04-16 10:40:00,67.52,67.81,67.51,67.78,106553.0,67.52,67.81,67.51,67.78,106553.0
2025-04-16 10:45:00,67.77,67.78,67.65,67.66,36230.0,67.77,67.78,67.65,67.66,36230.0
2025-04-16 10:50:00,67.69,67.77,67.57,67.65,67142.0,67.69,67.77,67.57,67.65,67142.0
2025-04-16 10:55:00,67.67,67.67,67.48,67.49,50344.0,67.67,67.67,67.48,67.49,50344.0
2025-04-16 11:00:00,67.48,67.56,67.34,67.41,71386.0,67.48,67.56,67.34,67.41,71386.0
2025-04-16 11:05:00,67.43,67.52,67.38,67.38,31818.0,67.43,67.52,67.38,67.38,31818.0
2025-04-16 11:10:00,67.39,67.4,67.16,67.26,111946.0,67.39,67.4,67.16,67.26,111946.0
2025-04-16 11:15:00,67.25,67.46,67.23,67.4,21544.0,67.25,67.46,67.23,67.4,21544.0
2025-04-16 11:20:00,67.38,67.7,67.38,67.62,96017.0,67.38,67.7,67.38,67.62,96017.0
2025-04-16 11:25:00,67.64,67.69,67.52,67.59,53308.0,67.64,67.69,67.52,67.59,53308.0
2025-04-16 11:30:00,67.61,67.62,67.51,67.61,23526.0,67.61,67.62,67.51,67.61,23526.0
2025-04-16 11:35:00,67.6,67.64,67.52,67.53,34758.0,67.6,67.64,67.52,67.53,34758.0
2025-04-16 11:40:00,67.53,67.53,67.36,67.39,44512.0,67.53,67.53,67.36,67.39,44512.0
2025-04-16 11:45:00,67.44,67.44,67.32,67.38,22131.0,67.44,67.44,67.32,67.38,22131.0
2025-04-16 11:50:00,67.36,67.5,67.35,67.47,23701.0,67.36,67.5,67.35,67.47,23701.0
2025-04-16 11:55:00,67.47,67.56,67.46,67.5,23659.0,67.47,67.56,67.46,67.5,23659.0
2025-04-16 12:00:00,67.53,67.61,67.49,67.56,19098.0,67.53,67.61,67.49,67.56,19098.0
2025-04-16 12:05:00,67.56,67.56,67.38,67.43,19792.0,67.56,67.56,67.38,67.43,19792.0
2025-04-16 12:10:00,67.41,67.53,67.35,67.38,10473.0,67.41,67.53,67.35,67.38,10473.0
2025-04-16 12:15:00,67.43,67.5,67.25,67.28,41278.0,67.43,67.5,67.25,67.28,41278.0
2025-04-16 12:20:00,67.29,67.4,67.27,67.4,14425.0,67.29,67.4,67.27,67.4,14425.0
2025-04-16 12:25:00,67.42,67.44,67.37,67.43,12843.0,67.42,67.44,67.37,67.43,12843.0
2025-04-16 12:30:00,67.46,67.51,67.4,67.49,20335.0,67.46,67.51,67.4,67.49,20335.0
2025-04-16 12:35:00,67.48,67.53,67.43,67.52,12038.0,67.48,67.53,67.43,67.52,12038.0
2025-04-16 12:40:00,67.53,67.53,67.49,67.53,6045.0,67.53,67.53,67.49,67.53,6045.0
2025-04-16 12:45:00,67.55,67.56,67.49,67.49,3600.0,67.55,67.56,67.49,67.49,3600.0
2025-04-16 12:50:00,67.49,67.54,67.48,67.53,3958.0,67.49,67.54,67.48,67.53,3958.0
2025-04-16 12:55:00,67.54,67.6,67.53,67.58,17255.0,67.54,67.6,67.53,67.58,17255.0
2025-04-16 13:00:00,67.59,67.66,67.56,67.63,10336.0,67.59,67.66,67.56,67.63,10336.0
2025-04-16 13:05:00,67.65,67.69,67.61,67.62,7584.0,67.65,67.69,67.61,67.62,7584.0
2025-04-16 13:10:00,67.61,67.68,67.59,67.67,8743.0,67.61,67.68,67.59,67.67,8743.0
2025-04-16 13:15:00,67.65,67.77,67.65,67.75,10226.0,67.65,67.77,67.65,67.75,10226.0
2025-04-16 13:20:00,67.74,67.76,67.63,67.69,21770.0,67.74,67.76,67.63,67.69,21770.0
2025-04-16 13:25:00,67.7,67.72,67.64,67.67,8134.0,67.7,67.72,67.64,67.67,8134.0
2025-04-16 13:30:00,67.68,67.68,67.44,67.46,52835.0,67.68,67.68,67.44,67.46,52835.0
2025-04-16 13:35:00,67.47,67.5,67.44,67.44,10901.0,67.47,67.5,67.44,67.44,10901.0
2025-04-16 13:40:00,67.43,67.44,67.36,67.41,12178.0,67.43,67.44,67.36,67.41,12178.0
2025-04-16 13:45:00,67.37,67.37,67.22,67.33,73316.0,67.37,67.37,67.22,67.33,73316.0
2025-04-16 13:50:00,67.29,67.41,67.26,67.34,15273.0,67.29,67.41,67.26,67.34,15273.0
2025-04-16 13:55:00,67.35,67.4,67.26,67.27,16783.0,67.35,67.4,67.26,67.27,16783.0
2025-04-16 14:00:00,67.27,67.35,67.16,67.22,86766.0,67.27,67.35,67.16,67.22,86766.0
2025-04-16 14:05:00,67.24,67.28,67.19,67.26,30726.0,67.24,67.28,67.19,67.26,30726.0
2025-04-16 14:10:00,67.28,67.34,67.27,67.34,15730.0,67.28,67.34,67.27,67.34,15730.0
2025-04-16 14:15:00,67.34,67.34,67.19,67.22,26817.0,67.34,67.34,67.19,67.22,26817.0
2025-04-16 14:20:00,67.24,67.44,67.24,67.43,18882.0,67.24,67.44,67.24,67.43,18882.0
2025-04-16 14:25:00,67.42,67.52,67.42,67.48,49487.0,67.42,67.52,67.42,67.48,49487.0
2025-04-16 14:30:00,67.49,67.62,67.46,67.58,13705.0,67.49,67.62,67.46,67.58,13705.0
2025-04-16 14:35:00,67.6,67.6,67.53,67.54,15714.0,67.6,67.6,67.53,67.54,15714.0
2025-04-16 14:40:00,67.53,67.58,67.53,67.58,3638.0,67.53,67.58,67.53,67.58,3638.0
2025-04-16 14:45:00,67.58,67.62,67.58,67.59,9537.0,67.58,67.62,67.58,67.59,9537.0
2025-04-16 14:50:00,67.6,67.65,67.52,67.63,276260.0,67.6,67.65,67.52,67.63,276260.0
2025-04-16 14:55:00,67.64,67.97,67.63,67.67,686577.0,67.64,67.97,67.63,67.67,686577.0
2025-04-16 15:00:00,67.67,67.97,67.66,67.76,107533.0,67.67,67.97,67.66,67.76,107533.0
2025-04-16 15:05:00,67.78,67.82,67.7,67.73,56228.0,67.78,67.82,67.7,67.73,56228.0
2025-04-16 15:10:00,67.71,67.83,67.71,67.83,21627.0,67.71,67.83,67.71,67.83,21627.0
2025-04-16 15:15:00,67.79,67.79,67.64,67.64,35014.0,67.79,67.79,67.64,67.64,35014.0
2025-04-16 15:20:00,67.64,67.64,67.58,67.6,47749.0,67.64,67.64,67.58,67.6,47749.0
2025-04-16 15:25:00,67.59,67.63,67.56,67.58,38684.0,67.59,67.63,67.56,67.58,38684.0
2025-04-16 15:30:00,67.6,67.64,67.6,67.62,16863.0,67.6,67.64,67.6,67.62,16863.0
2025-04-16 15:35:00,67.62,67.64,67.59,67.63,21365.0,67.62,67.64,67.59,67.63,21365.0
2025-04-16 15:40:00,67.64,67.68,67.62,67.63,37099.0,67.64,67.68,67.62,67.63,37099.0
2025-04-16 15:45:00,67.63,67.71,67.63,67.7,48586.0,67.63,67.71,67.63,67.7,48586.0
2025-04-16 15:50:00,67.7,67.77,67.7,67.73,51542.0,67.7,67.77,67.7,67.73,51542.0
2025-04-16 15:55:00,67.73,67.81,67.68,67.72,355197.0,67.73,67.81,67.68,67.72,355197.0
2025-04-17 09:30:00,68.35,68.5,68.33,68.4,49627.0,68.35,68.5,68.33,68.4,49627.0
2025-04-17 09:35:00,68.41,68.41,68.17,68.22,80835.0,68.41,68.41,68.17,68.22,80835.0
2025-04-17 09:40:00,68.22,68.27,68.15,68.26,19746.0,68.22,68.27,68.15,68.26,19746.0
2025-04-17 09:45:00,68.29,68.32,68.22,68.3,18455.0,68.29,68.32,68.22,68.3,18455.0
2025-04-17 09:50:00,68.27,68.34,68.23,68.31,37567.0,68.27,68.34,68.23,68.31,37567.0
2025-04-17 09:55:00,68.28,68.4,68.27,68.4,19559.0,68.28,68.4,68.27,68.4,19559.0
2025-04-17 10:00:00,68.38,68.48,68.31,68.47,26180.0,68.38,68.48,68.31,68.47,26180.0
2025-04-17 10:05:00,68.48,68.54,68.46,68.5,19763.0,68.48,68.54,68.46,68.5,19763.0
2025-04-17 10:10:00,68.52,68.68,68.51,68.59,16084.0,68.52,68.68,68.51,68.59,16084.0
2025-04-17 10:15:00,68.62,68.66,68.56,68.57,17825.0,68.62,68.66,68.56,68.57,17825.0
2025-04-17 10:20:00,68.54,68.55,68.39,68.4,33145.0,68.54,68.55,68.39,68.4,33145.0
2025-04-17 10:25:00,68.41,68.45,68.38,68.41,10693.0,68.41,68.45,68.38,68.41,10693.0
2025-04-17 10:30:00,68.41,68.5,68.34,68.49,11015.0,68.41,68.5,68.34,68.49,11015.0
2025-04-17 10:35:00,68.52,68.54,68.46,68.52,9699.0,68.52,68.54,68.46,68.52,9699.0
2025-04-17 10:40:00,68.5,68.61,68.5,68.55,10708.0,68.5,68.61,68.5,68.55,10708.0
2025-04-17 10:45:00,68.55,68.68,68.51,68.65,24006.0,68.55,68.68,68.51,68.65,24006.0
2025-04-17 10:50:00,68.66,68.67,68.52,68.63,15570.0,68.66,68.67,68.52,68.63,15570.0
2025-04-17 10:55:00,68.64,68.64,68.51,68.62,29458.0,68.64,68.64,68.51,68.62,29458.0
2025-04-17 11:00:00,68.62,68.96,68.62,68.81,116263.0,68.62,68.96,68.62,68.81,116263.0
2025-04-17 11:05:00,68.82,68.96,68.82,68.84,58013.0,68.82,68.96,68.82,68.84,58013.0
2025-04-17 11:10:00,68.84,69.08,68.83,69.08,22383.0,68.84,69.08,68.83,69.08,22383.0
2025-04-17 11:15:00,69.1,69.22,69.05,69.12,44897.0,69.1,69.22,69.05,69.12,44897.0
2025-04-17 11:20:00,69.12,69.34,69.07,69.33,24452.0,69.12,69.34,69.07,69.33,24452.0
2025-04-17 11:25:00,69.33,69.43,69.3,69.4,23712.0,69.33,69.43,69.3,69.4,23712.0
2025-04-17 11:30:00,69.41,69.54,69.37,69.37,27857.0,69.41,69.54,69.37,69.37,27857.0
2025-04-17 11:35:00,69.33,69.49,69.3,69.42,19328.0,69.33,69.49,69.3,69.42,19328.0
2025-04-17 11:40:00,69.39,69.52,69.33,69.49,15062.0,69.39,69.52,69.33,69.49,15062.0
2025-04-17 11:45:00,69.49,69.57,69.46,69.51,14366.0,69.49,69.57,69.46,69.51,14366.0
2025-04-17 11:50:00,69.52,69.58,69.48,69.55,17176.0,69.52,69.58,69.48,69.55,17176.0
2025-04-17 11:55:00,69.54,69.6,69.49,69.52,19256.0,69.54,69.6,69.49,69.52,19256.0
2025-04-17 12:00:00,69.53,69.61,69.48,69.61,43577.0,69.53,69.61,69.48,69.61,43577.0
2025-04-17 12:05:00,69.58,69.99,69.58,69.75,233874.0,69.58,69.99,69.58,69.75,233874.0
2025-04-17 12:10:00,69.75,69.76,69.55,69.76,45292.0,69.75,69.76,69.55,69.76,45292.0
2025-04-17 12:15:00,69.77,69.85,69.68,69.83,31702.0,69.77,69.85,69.68,69.83,31702.0
2025-04-17 12:20:00,69.83,69.95,69.81,69.95,15316.0,69.83,69.95,69.81,69.95,15316.0
2025-04-17 12:25:00,69.95,70.01,69.88,70.01,27306.0,69.95,70.01,69.88,70.01,27306.0
2025-04-17 12:30:00,70.01,70.02,69.84,69.95,51634.0,70.01,70.02,69.84,69.95,51634.0
2025-04-17 12:35:00,69.96,69.96,69.87,69.9,21362.0,69.96,69.96,69.87,69.9,21362.0
2025-04-17 12:40:00,69.91,69.91,69.71,69.87,43407.0,69.91,69.91,69.71,69.87,43407.0
2025-04-17 12:45:00,69.87,69.94,69.84,69.93,14424.0,69.87,69.94,69.84,69.93,14424.0
2025-04-17 12:50:00,69.97,70.0,69.92,69.95,13613.0,69.97,70.0,69.92,69.95,13613.0
2025-04-17 12:55:00,69.92,69.99,69.92,69.97,13421.0,69.92,69.99,69.92,69.97,13421.0
2025-04-17 13:00:00,69.97,70.0,69.85,69.88,15959.0,69.97,70.0,69.85,69.88,15959.0
2025-04-17 13:05:00,69.88,69.92,69.83,69.83,7062.0,69.88,69.92,69.83,69.83,7062.0
2025-04-17 13:10:00,69.83,69.84,69.69,69.76,107140.0,69.83,69.84,69.69,69.76,107140.0
2025-04-17 13:15:00,69.75,69.76,69.59,69.62,84581.0,69.75,69.76,69.59,69.62,84581.0
2025-04-17 13:20:00,69.61,69.63,69.55,69.56,31200.0,69.61,69.63,69.55,69.56,31200.0
2025-04-17 13:25:00,69.56,69.62,69.53,69.56,51629.0,69.56,69.62,69.53,69.56,51629.0
2025-04-17 13:30:00,69.56,69.65,69.55,69.63,88995.0,69.56,69.65,69.55,69.63,88995.0
2025-04-17 13:35:00,69.64,69.65,69.57,69.64,7818.0,69.64,69.65,69.57,69.64,7818.0
2025-04-17 13:40:00,69.64,69.71,69.58,69.71,10438.0,69.64,69.71,69.58,69.71,10438.0
2025-04-17 13:45:00,69.71,69.81,69.71,69.75,9058.0,69.71,69.81,69.71,69.75,9058.0
2025-04-17 13:50:00,69.76,69.81,69.75,69.79,24998.0,69.76,69.81,69.75,69.79,24998.0
2025-04-17 13:55:00,69.79,69.81,69.77,69.8,15504.0,69.79,69.81,69.77,69.8,15504.0
2025-04-17 14:00:00,69.8,69.81,69.71,69.78,13916.0,69.8,69.81,69.71,69.78,13916.0
2025-04-17 14:05:00,69.79,69.97,69.79,69.95,17900.0,69.79,69.97,69.79,69.95,17900.0
2025-04-17 14:10:00,69.93,70.03,69.91,70.02,22405.0,69.93,70.03,69.91,70.02,22405.0
2025-04-17 14:15:00,70.01,70.05,69.84,69.86,20682.0,70.01,70.05,69.84,69.86,20682.0
2025-04-17 14:20:00,69.88,69.91,69.76,69.76,12895.0,69.88,69.91,69.76,69.76,12895.0
2025-04-17 14:25:00,69.77,69.93,69.74,69.86,33281.0,69.77,69.93,69.74,69.86,33281.0
2025-04-17 14:30:00,69.85,69.86,69.79,69.81,10202.0,69.85,69.86,69.79,69.81,10202.0
2025-04-17 14:35:00,69.81,69.87,69.8,69.85,12875.0,69.81,69.87,69.8,69.85,12875.0
2025-04-17 14:40:00,69.83,69.83,69.79,69.81,10064.0,69.83,69.83,69.79,69.81,10064.0
2025-04-17 14:45:00,69.81,69.85,69.6,69.78,107892.0,69.81,69.85,69.6,69.78,107892.0
2025-04-17 14:50:00,69.78,69.78,69.73,69.73,27975.0,69.78,69.78,69.73,69.73,27975.0
2025-04-17 14:55:00,69.73,69.76,69.7,69.7,27638.0,69.73,69.76,69.7,69.7,27638.0
2025-04-17 15:00:00,69.7,69.73,69.64,69.69,129618.0,69.7,69.73,69.64,69.69,129618.0
2025-04-17 15:05:00,69.68,69.68,69.65,69.67,48913.0,69.68,69.68,69.65,69.67,48913.0
2025-04-17 15:10:00,69.67,69.69,69.57,69.6,48216.0,69.67,69.69,69.57,69.6,48216.0
2025-04-17 15:15:00,69.59,69.63,69.56,69.61,50307.0,69.59,69.63,69.56,69.61,50307.0
2025-04-17 15:20:00,69.61,69.65,69.57,69.64,41426.0,69.61,69.65,69.57,69.64,41426.0
2025-04-17 15:25:00,69.61,69.63,69.57,69.57,40773.0,69.61,69.63,69.57,69.57,40773.0
2025-04-17 15:30:00,69.57,69.6,69.52,69.55,47110.0,69.57,69.6,69.52,69.55,47110.0
2025-04-17 15:35:00,69.54,69.56,69.51,69.53,60911.0,69.54,69.56,69.51,69.53,60911.0
2025-04-17 15:40:00,69.53,69.54,69.48,69.5,61399.0,69.53,69.54,69.48,69.5,61399.0
2025-04-17 15:45:00,69.49,69.5,69.44,69.45,83366.0,69.49,69.5,69.44,69.45,83366.0
2025-04-17 15:50:00,69.44,69.45,69.38,69.42,157461.0,69.44,69.45,69.38,69.42,157461.0
2025-04-17 15:55:00,69.42,69.47,69.39,69.46,258760.0,69.42,69.47,69.39,69.46,258760.0
2025-04-21 09:30:00,68.27,68.27,67.94,68.08,23263.0,68.27,68.27,67.94,68.08,23263.0
2025-04-21 09:35:00,68.09,68.22,67.99,68.15,32769.0,68.09,68.22,67.99,68.15,32769.0
2025-04-21 09:40:00,68.16,68.18,67.96,68.0,14179.0,68.16,68.18,67.96,68.0,14179.0
2025-04-21 09:45:00,68.03,68.09,67.9,67.96,25486.0,68.03,68.09,67.9,67.96,25486.0
2025-04-21 09:50:00,67.97,68.0,67.44,67.55,112521.0,67.97,68.0,67.44,67.55,112521.0
2025-04-21 09:55:00,67.53,67.75,67.5,67.58,34305.0,67.53,67.75,67.5,67.58,34305.0
2025-04-21 10:00:00,67.56,67.84,67.53,67.8,26618.0,67.56,67.84,67.53,67.8,26618.0
2025-04-21 10:05:00,67.81,68.07,67.8,68.05,44625.0,67.81,68.07,67.8,68.05,44625.0
2025-04-21 10:10:00,68.06,68.3,68.06,68.19,90482.0,68.06,68.3,68.06,68.19,90482.0
2025-04-21 10:15:00,68.17,68.21,67.96,68.16,22676.0,68.17,68.21,67.96,68.16,22676.0
2025-04-21 10:20:00,68.17,68.22,68.09,68.14,37031.0,68.17,68.22,68.09,68.14,37031.0
2025-04-21 10:25:00,68.15,68.21,67.8,67.82,28068.0,68.15,68.21,67.8,67.82,28068.0
2025-04-21 10:30:00,67.81,68.06,67.78,68.03,14419.0,67.81,68.06,67.78,68.03,14419.0
2025-04-21 10:35:00,68.02,68.18,68.0,68.15,15853.0,68.02,68.18,68.0,68.15,15853.0
2025-04-21 10:40:00,68.14,68.15,67.98,67.98,6360.0,68.14,68.15,67.98,67.98,6360.0
2025-04-21 10:45:00,67.98,68.1,67.96,67.97,7224.0,67.98,68.1,67.96,67.97,7224.0
2025-04-21 10:50:00,67.97,68.05,67.9,67.99,33715.0,67.97,68.05,67.9,67.99,33715.0
2025-04-21 10:55:00,68.0,68.1,67.99,68.03,6828.0,68.0,68.1,67.99,68.03,6828.0
2025-04-21 11:00:00,68.04,68.13,67.99,67.99,7663.0,68.04,68.13,67.99,67.99,7663.0
2025-04-21 11:05:00,68.05,68.22,68.05,68.1,14223.0,68.05,68.22,68.05,68.1,14223.0
2025-04-21 11:10:00,68.08,68.12,67.93,67.94,17809.0,68.08,68.12,67.93,67.94,17809.0
2025-04-21 11:15:00,67.92,68.03,67.92,68.0,21681.0,67.92,68.03,67.92,68.0,21681.0
2025-04-21 11:20:00,67.99,68.03,67.9,67.96,20030.0,67.99,68.03,67.9,67.96,20030.0
2025-04-21 11:25:00,67.95,68.04,67.94,68.02,12967.0,67.95,68.04,67.94,68.02,12967.0
2025-04-21 11:30:00,68.01,68.08,67.95,68.02,19349.0,68.01,68.08,67.95,68.02,19349.0
2025-04-21 11:35:00,68.02,68.09,68.02,68.03,16158.0,68.02,68.09,68.02,68.03,16158.0
2025-04-21 11:40:00,68.03,68.17,67.93,67.93,26829.0,68.03,68.17,67.93,67.93,26829.0
2025-04-21 11:45:00,67.93,67.98,67.9,67.97,33678.0,67.93,67.98,67.9,67.97,33678.0
2025-04-21 11:50:00,67.95,67.96,67.76,67.78,15273.0,67.95,67.96,67.76,67.78,15273.0
2025-04-21 11:55:00,67.77,67.84,67.73,67.73,8528.0,67.77,67.84,67.73,67.73,8528.0
2025-04-21 12:00:00,67.75,67.88,67.74,67.78,8093.0,67.75,67.88,67.74,67.78,8093.0
2025-04-21 12:05:00,67.78,67.89,67.78,67.88,5700.0,67.78,67.89,67.78,67.88,5700.0
2025-04-21 12:10:00,67.86,67.92,67.8,67.8,17144.0,67.86,67.92,67.8,67.8,17144.0
2025-04-21 12:15:00,67.81,67.86,67.67,67.74,26863.0,67.81,67.86,67.67,67.74,26863.0
2025-04-21 12:20:00,67.75,67.91,67.75,67.91,8306.0,67.75,67.91,67.75,67.91,8306.0
2025-04-21 12:25:00,67.91,67.96,67.84,67.85,7894.0,67.91,67.96,67.84,67.85,7894.0
2025-04-21 12:30:00,67.84,67.97,67.84,67.96,5252.0,67.84,67.97,67.84,67.96,5252.0
2025-04-21 12:35:00,67.97,67.99,67.95,67.96,4446.0,67.97,67.99,67.95,67.96,4446.0
2025-04-21 12:40:00,67.98,67.98,67.95,67.96,10070.0,67.98,67.98,67.95,67.96,10070.0
2025-04-21 12:45:00,67.97,68.05,67.96,67.97,8168.0,67.97,68.05,67.96,67.97,8168.0
2025-04-21 12:50:00,67.95,67.98,67.93,67.94,9251.0,67.95,67.98,67.93,67.94,9251.0
2025-04-21 12:55:00,67.9,67.95,67.89,67.89,7174.0,67.9,67.95,67.89,67.89,7174.0
2025-04-21 13:00:00,67.89,67.93,67.84,67.84,11966.0,67.89,67.93,67.84,67.84,11966.0
2025-04-21 13:05:00,67.83,68.02,67.82,67.92,13880.0,67.83,68.02,67.82,67.92,13880.0
2025-04-21 13:10:00,67.93,68.05,67.92,68.04,8507.0,67.93,68.05,67.92,68.04,8507.0
2025-04-21 13:15:00,68.05,68.1,68.03,68.08,13361.0,68.05,68.1,68.03,68.08,13361.0
2025-04-21 13:20:00,68.09,68.13,68.03,68.04,18343.0,68.09,68.13,68.03,68.04,18343.0
2025-04-21 13:25:00,68.04,68.06,67.99,68.01,7632.0,68.04,68.06,67.99,68.01,7632.0
2025-04-21 13:30:00,68.0,68.04,67.94,68.02,6707.0,68.0,68.04,67.94,68.02,6707.0
2025-04-21 13:35:00,68.03,68.07,67.99,68.02,19220.0,68.03,68.07,67.99,68.02,19220.0
2025-04-21 13:40:00,68.01,68.04,67.96,68.02,5865.0,68.01,68.04,67.96,68.02,5865.0
2025-04-21 13:45:00,68.02,68.19,68.01,68.15,54318.0,68.02,68.19,68.01,68.15,54318.0
2025-04-21 13:50:00,68.16,68.18,68.14,68.15,12260.0,68.16,68.18,68.14,68.15,12260.0
2025-04-21 13:55:00,68.14,68.21,68.14,68.2,12369.0,68.14,68.21,68.14,68.2,12369.0
2025-04-21 14:00:00,68.21,68.25,68.12,68.25,5600.0,68.21,68.25,68.12,68.25,5600.0
2025-04-21 14:05:00,68.24,68.27,68.12,68.15,9594.0,68.24,68.27,68.12,68.15,9594.0
2025-04-21 14:10:00,68.15,68.15,68.02,68.02,4071.0,68.15,68.15,68.02,68.02,4071.0
2025-04-21 14:15:00,68.02,68.06,67.98,68.0,31837.0,68.02,68.06,67.98,68.0,31837.0
2025-04-21 14:20:00,68.01,68.04,67.94,68.03,5504.0,68.01,68.04,67.94,68.03,5504.0
2025-04-21 14:25:00,68.03,68.19,68.03,68.17,9834.0,68.03,68.19,68.03,68.17,9834.0
2025-04-21 14:30:00,68.18,68.37,68.18,68.33,8692.0,68.18,68.37,68.18,68.33,8692.0
2025-04-21 14:35:00,68.34,68.37,68.29,68.34,8412.0,68.34,68.37,68.29,68.34,8412.0
2025-04-21 14:40:00,68.36,68.45,68.34,68.41,25220.0,68.36,68.45,68.34,68.41,25220.0
2025-04-21 14:45:00,68.42,68.48,68.41,68.45,8303.0,68.42,68.48,68.41,68.45,8303.0
2025-04-21 14:50:00,68.44,68.45,68.42,68.43,8375.0,68.44,68.45,68.42,68.43,8375.0
2025-04-21 14:55:00,68.42,68.44,68.37,68.43,13437.0,68.42,68.44,68.37,68.43,13437.0
2025-04-21 15:00:00,68.43,68.57,68.41,68.57,15234.0,68.43,68.57,68.41,68.57,15234.0
2025-04-21 15:05:00,68.58,68.59,68.54,68.56,12441.0,68.58,68.59,68.54,68.56,12441.0
2025-04-21 15:10:00,68.56,68.62,68.56,68.62,7945.0,68.56,68.62,68.56,68.62,7945.0
2025-04-21 15:15:00,68.62,68.64,68.53,68.54,22635.0,68.62,68.64,68.53,68.54,22635.0
2025-04-21 15:20:00,68.53,68.55,68.51,68.52,6695.0,68.53,68.55,68.51,68.52,6695.0
2025-04-21 15:25:00,68.51,68.52,68.46,68.46,13602.0,68.51,68.52,68.46,68.46,13602.0
2025-04-21 15:30:00,68.47,68.49,68.43,68.47,11209.0,68.47,68.49,68.43,68.47,11209.0
2025-04-21 15:35:00,68.47,68.52,68.45,68.47,11150.0,68.47,68.52,68.45,68.47,11150.0
2025-04-21 15:40:00,68.48,68.54,68.48,68.52,23195.0,68.48,68.54,68.48,68.52,23195.0
2025-04-21 15:45:00,68.52,68.55,68.46,68.55,55180.0,68.52,68.55,68.46,68.55,55180.0
2025-04-21 15:50:00,68.55,68.62,68.51,68.59,85391.0,68.55,68.62,68.51,68.59,85391.0
2025-04-21 15:55:00,68.6,68.66,68.59,68.64,140282.0,68.6,68.66,68.59,68.64,140282.0
2025-04-22 09:30:00,68.89,69.0,68.87,68.91,17677.0,68.89,69.0,68.87,68.91,17677.0
2025-04-22 09:35:00,68.92,68.97,68.74,68.86,51177.0,68.92,68.97,68.74,68.86,51177.0
2025-04-22 09:40:00,68.85,68.96,68.83,68.96,20822.0,68.85,68.96,68.83,68.96,20822.0
2025-04-22 09:45:00,68.97,69.0,68.89,68.96,24260.0,68.97,69.0,68.89,68.96,24260.0
2025-04-22 09:50:00,68.96,68.98,68.75,68.79,22702.0,68.96,68.98,68.75,68.79,22702.0
2025-04-22 09:55:00,68.8,68.91,68.72,68.89,20466.0,68.8,68.91,68.72,68.89,20466.0
2025-04-22 10:00:00,68.9,68.97,68.85,68.97,18775.0,68.9,68.97,68.85,68.97,18775.0
2025-04-22 10:05:00,68.98,69.1,68.95,69.05,79153.0,68.98,69.1,68.95,69.05,79153.0
2025-04-22 10:10:00,69.05,69.27,69.05,69.25,68040.0,69.05,69.27,69.05,69.25,68040.0
2025-04-22 10:15:00,69.25,69.27,69.07,69.18,35705.0,69.25,69.27,69.07,69.18,35705.0
2025-04-22 10:20:00,69.2,69.29,69.18,69.19,16741.0,69.2,69.29,69.18,69.19,16741.0
2025-04-22 10:25:00,69.2,69.2,69.05,69.12,36564.0,69.2,69.2,69.05,69.12,36564.0
2025-04-22 10:30:00,69.12,69.13,69.01,69.1,33726.0,69.12,69.13,69.01,69.1,33726.0
2025-04-22 10:35:00,69.09,69.15,68.98,69.02,102219.0,69.09,69.15,68.98,69.02,102219.0
2025-04-22 10:40:00,69.02,69.14,69.01,69.08,35686.0,69.02,69.14,69.01,69.08,35686.0
2025-04-22 10:45:00,69.09,69.16,68.91,68.93,53094.0,69.09,69.16,68.91,68.93,53094.0
2025-04-22 10:50:00,68.95,69.06,68.94,69.06,15035.0,68.95,69.06,68.94,69.06,15035.0
2025-04-22 10:55:00,69.08,69.13,69.03,69.11,35036.0,69.08,69.13,69.03,69.11,35036.0
2025-04-22 11:00:00,69.12,69.23,69.04,69.18,20051.0,69.12,69.23,69.04,69.18,20051.0
2025-04-22 11:05:00,69.17,69.5,69.17,69.44,56108.0,69.17,69.5,69.17,69.44,56108.0
2025-04-22 11:10:00,69.46,69.81,69.45,69.64,102601.0,69.46,69.81,69.45,69.64,102601.0
2025-04-22 11:15:00,69.64,69.71,69.64,69.68,26009.0,69.64,69.71,69.64,69.68,26009.0
2025-04-22 11:20:00,69.72,69.75,69.65,69.67,12410.0,69.72,69.75,69.65,69.67,12410.0
2025-04-22 11:25:00,69.68,69.78,69.6,69.63,24353.0,69.68,69.78,69.6,69.63,24353.0
2025-04-22 11:30:00,69.65,69.72,69.61,69.71,17440.0,69.65,69.72,69.61,69.71,17440.0
2025-04-22 11:35:00,69.71,69.75,69.64,69.75,6968.0,69.71,69.75,69.64,69.75,6968.0
2025-04-22 11:40:00,69.73,69.8,69.73,69.8,8646.0,69.73,69.8,69.73,69.8,8646.0
2025-04-22 11:45:00,69.79,69.83,69.74,69.8,11111.0,69.79,69.83,69.74,69.8,11111.0
2025-04-22 11:50:00,69.81,69.85,69.8,69.85,8114.0,69.81,69.85,69.8,69.85,8114.0
2025-04-22 11:55:00,69.86,70.11,69.86,70.07,70394.0,69.86,70.11,69.86,70.07,70394.0
2025-04-22 12:00:00,70.09,70.21,70.08,70.2,26356.0,70.09,70.21,70.08,70.2,26356.0
2025-04-22 12:05:00,70.19,70.19,70.09,70.16,33871.0,70.19,70.19,70.09,70.16,33871.0
2025-04-22 12:10:00,70.19,70.27,70.13,70.26,14359.0,70.19,70.27,70.13,70.26,14359.0
2025-04-22 12:15:00,70.26,70.26,70.16,70.19,13385.0,70.26,70.26,70.16,70.19,13385.0
2025-04-22 12:20:00,70.21,70.22,70.12,70.21,22314.0,70.21,70.22,70.12,70.21,22314.0
2025-04-22 12:25:00,70.2,70.25,70.18,70.23,42452.0,70.2,70.25,70.18,70.23,42452.0
2025-04-22 12:30:00,70.24,70.25,70.14,70.14,226250.0,70.24,70.25,70.14,70.14,226250.0
2025-04-22 12:35:00,70.14,70.17,70.11,70.15,14112.0,70.14,70.17,70.11,70.15,14112.0
2025-04-22 12:40:00,70.13,70.21,70.04,70.2,19403.0,70.13,70.21,70.04,70.2,19403.0
2025-04-22 12:45:00,70.2,70.21,70.12,70.17,11565.0,70.2,70.21,70.12,70.17,11565.0
2025-04-22 12:50:00,70.15,70.21,70.1,70.16,14139.0,70.15,70.21,70.1,70.16,14139.0
2025-04-22 12:55:00,70.16,70.18,70.13,70.17,15319.0,70.16,70.18,70.13,70.17,15319.0
2025-04-22 13:00:00,70.16,70.19,70.06,70.09,15356.0,70.16,70.19,70.06,70.09,15356.0
2025-04-22 13:05:00,70.08,70.15,70.01,70.06,28286.0,70.08,70.15,70.01,70.06,28286.0
2025-04-22 13:10:00,70.0,70.01,69.87,69.87,20435.0,70.0,70.01,69.87,69.87,20435.0
2025-04-22 13:15:00,69.88,69.9,69.52,69.8,97770.0,69.88,69.9,69.52,69.8,97770.0
2025-04-22 13:20:00,69.79,69.88,69.66,69.67,35862.0,69.79,69.88,69.66,69.67,35862.0
2025-04-22 13:25:00,69.67,69.99,69.54,69.58,110720.0,69.67,69.99,69.54,69.58,110720.0
2025-04-22 13:30:00,69.58,69.63,69.35,69.57,293615.0,69.58,69.63,69.35,69.57,293615.0
2025-04-22 13:35:00,69.57,69.77,69.57,69.76,116954.0,69.57,69.77,69.57,69.76,116954.0
2025-04-22 13:40:00,69.74,69.81,69.71,69.75,20022.0,69.74,69.81,69.71,69.75,20022.0
2025-04-22 13:45:00,69.76,69.78,69.71,69.72,16002.0,69.76,69.78,69.71,69.72,16002.0
2025-04-22 13:50:00,69.72,69.75,69.69,69.69,4850.0,69.72,69.75,69.69,69.69,4850.0
2025-04-22 13:55:00,69.69,69.69,69.49,69.49,48767.0,69.69,69.69,69.49,69.49,48767.0
2025-04-22 14:00:00,69.48,69.59,69.46,69.56,21463.0,69.48,69.59,69.46,69.56,21463.0
2025-04-22 14:05:00,69.57,69.66,69.57,69.61,32499.0,69.57,69.66,69.57,69.61,32499.0
2025-04-22 14:10:00,69.6,69.64,69.53,69.56,18553.0,69.6,69.64,69.53,69.56,18553.0
2025-04-22 14:15:00,69.57,69.6,69.5,69.5,13311.0,69.57,69.6,69.5,69.5,13311.0
2025-04-22 14:20:00,69.51,69.58,69.45,69.57,20781.0,69.51,69.58,69.45,69.57,20781.0
2025-04-22 14:25:00,69.56,69.57,69.49,69.54,52656.0,69.56,69.57,69.49,69.54,52656.0
2025-04-22 14:30:00,69.53,69.54,69.48,69.48,19850.0,69.53,69.54,69.48,69.48,19850.0
2025-04-22 14:35:00,69.47,69.47,69.32,69.32,19539.0,69.47,69.47,69.32,69.32,19539.0
2025-04-22 14:40:00,69.32,69.35,69.31,69.34,17624.0,69.32,69.35,69.31,69.34,17624.0
2025-04-22 14:45:00,69.33,69.35,69.29,69.29,17413.0,69.33,69.35,69.29,69.29,17413.0
2025-04-22 14:50:00,69.3,69.33,69.27,69.31,19029.0,69.3,69.33,69.27,69.31,19029.0
2025-04-22 14:55:00,69.33,69.38,69.32,69.33,14045.0,69.33,69.38,69.32,69.33,14045.0
2025-04-22 15:00:00,69.33,69.37,69.3,69.33,25150.0,69.33,69.37,69.3,69.33,25150.0
2025-04-22 15:05:00,69.32,69.34,69.29,69.29,21298.0,69.32,69.34,69.29,69.29,21298.0
2025-04-22 15:10:00,69.3,69.34,69.29,69.3,18659.0,69.3,69.34,69.29,69.3,18659.0
2025-04-22 15:15:00,69.3,69.31,69.26,69.28,19091.0,69.3,69.31,69.26,69.28,19091.0
2025-04-22 15:20:00,69.28,69.3,69.28,69.29,33599.0,69.28,69.3,69.28,69.29,33599.0
2025-04-22 15:25:00,69.29,69.32,69.28,69.31,32456.0,69.29,69.32,69.28,69.31,32456.0
2025-04-22 15:30:00,69.31,69.31,69.26,69.27,43106.0,69.31,69.31,69.26,69.27,43106.0
2025-04-22 15:35:00,69.26,69.31,69.26,69.28,46231.0,69.26,69.31,69.26,69.28,46231.0
2025-04-22 15:40:00,69.29,69.37,69.29,69.37,51025.0,69.29,69.37,69.29,69.37,51025.0
2025-04-22 15:45:00,69.37,69.37,69.32,69.34,41579.0,69.37,69.37,69.32,69.34,41579.0
2025-04-22 15:50:00,69.34,69.35,69.26,69.33,92130.0,69.34,69.35,69.26,69.33,92130.0
2025-04-22 15:55:00,69.32,69.36,69.3,69.35,66030.0,69.32,69.36,69.3,69.35,66030.0
2025-04-23 09:30:00,68.99,68.99,68.76,68.87,40187.0,68.99,68.99,68.76,68.87,40187.0
2025-04-23 09:35:00,68.92,69.81,68.79,69.27,502266.0,68.92,69.81,68.79,69.27,502266.0
2025-04-23 09:40:00,69.28,69.45,69.2,69.34,85117.0,69.28,69.45,69.2,69.34,85117.0
2025-04-23 09:45:00,69.36,69.64,69.36,69.55,63086.0,69.36,69.64,69.36,69.55,63086.0
2025-04-23 09:50:00,69.56,69.56,69.1,69.28,154584.0,69.56,69.56,69.1,69.28,154584.0
2025-04-23 09:55:00,69.26,69.38,69.17,69.35,48415.0,69.26,69.38,69.17,69.35,48415.0
2025-04-23 10:00:00,69.36,69.47,69.19,69.28,90115.0,69.36,69.47,69.19,69.28,90115.0
2025-04-23 10:05:00,69.26,69.32,69.04,69.13,27223.0,69.26,69.32,69.04,69.13,27223.0
2025-04-23 10:10:00,69.13,69.2,67.48,67.53,1057799.0,69.13,69.2,67.48,67.53,1057799.0
2025-04-23 10:15:00,67.55,67.73,67.19,67.7,366441.0,67.55,67.73,67.19,67.7,366441.0
2025-04-23 10:20:00,67.65,68.29,67.59,68.16,236744.0,67.65,68.29,67.59,68.16,236744.0
2025-04-23 10:25:00,68.11,68.22,67.85,67.86,164167.0,68.11,68.22,67.85,67.86,164167.0
2025-04-23 10:30:00,67.91,68.35,67.75,68.33,153052.0,67.91,68.35,67.75,68.33,153052.0
2025-04-23 10:35:00,68.35,68.39,68.19,68.24,83796.0,68.35,68.39,68.19,68.24,83796.0
2025-04-23 10:40:00,68.25,68.47,68.2,68.38,69631.0,68.25,68.47,68.2,68.38,69631.0
2025-04-23 10:45:00,68.4,68.49,68.13,68.17,62716.0,68.4,68.49,68.13,68.17,62716.0
2025-04-23 10:50:00,68.17,68.17,68.02,68.06,72941.0,68.17,68.17,68.02,68.06,72941.0
2025-04-23 10:55:00,68.08,68.26,68.06,68.24,29123.0,68.08,68.26,68.06,68.24,29123.0
2025-04-23 11:00:00,68.23,68.61,67.74,68.02,254417.0,68.23,68.61,67.74,68.02,254417.0
2025-04-23 11:05:00,68.02,68.15,67.92,67.98,31727.0,68.02,68.15,67.92,67.98,31727.0
2025-04-23 11:10:00,67.95,67.95,67.85,67.88,36995.0,67.95,67.95,67.85,67.88,36995.0
2025-04-23 11:15:00,67.84,67.85,67.6,67.6,41338.0,67.84,67.85,67.6,67.6,41338.0
2025-04-23 11:20:00,67.59,67.72,67.45,67.72,63167.0,67.59,67.72,67.45,67.72,63167.0
2025-04-23 11:25:00,67.74,67.78,67.47,67.48,43732.0,67.74,67.78,67.47,67.48,43732.0
2025-04-23 11:30:00,67.5,67.63,67.45,67.6,24696.0,67.5,67.63,67.45,67.6,24696.0
2025-04-23 11:35:00,67.63,67.75,67.54,67.72,26971.0,67.63,67.75,67.54,67.72,26971.0
2025-04-23 11:40:00,67.71,67.87,67.7,67.74,35979.0,67.71,67.87,67.7,67.74,35979.0
2025-04-23 11:45:00,67.77,67.8,67.69,67.78,25931.0,67.77,67.8,67.69,67.78,25931.0
2025-04-23 11:50:00,67.78,67.82,67.58,67.58,96798.0,67.78,67.82,67.58,67.58,96798.0
2025-04-23 11:55:00,67.59,67.64,67.48,67.52,155849.0,67.59,67.64,67.48,67.52,155849.0
2025-04-23 12:00:00,67.52,67.63,67.5,67.6,77318.0,67.52,67.63,67.5,67.6,77318.0
2025-04-23 12:05:00,67.63,67.67,67.58,67.6,19992.0,67.63,67.67,67.58,67.6,19992.0
2025-04-23 12:10:00,67.59,67.71,67.49,67.59,33765.0,67.59,67.71,67.49,67.59,33765.0
2025-04-23 12:15:00,67.55,67.55,67.39,67.46,44548.0,67.55,67.55,67.39,67.46,44548.0
2025-04-23 12:20:00,67.47,67.49,67.4,67.41,27153.0,67.47,67.49,67.4,67.41,27153.0
2025-04-23 12:25:00,67.42,68.29,67.39,68.11,361509.0,67.42,68.29,67.39,68.11,361509.0
2025-04-23 12:30:00,68.12,68.36,67.94,67.95,143986.0,68.12,68.36,67.94,67.95,143986.0
2025-04-23 12:35:00,67.95,68.21,67.9,68.14,150082.0,67.95,68.21,67.9,68.14,150082.0
2025-04-23 12:40:00,68.14,68.14,67.98,68.03,29945.0,68.14,68.14,67.98,68.03,29945.0
2025-04-23 12:45:00,68.02,68.06,67.76,67.84,51452.0,68.02,68.06,67.76,67.84,51452.0
2025-04-23 12:50:00,67.83,67.84,67.73,67.73,45392.0,67.83,67.84,67.73,67.73,45392.0
2025-04-23 12:55:00,67.74,67.83,67.71,67.76,23610.0,67.74,67.83,67.71,67.76,23610.0
2025-04-23 13:00:00,67.77,67.82,67.52,67.73,95202.0,67.77,67.82,67.52,67.73,95202.0
2025-04-23 13:05:00,67.75,67.85,67.74,67.75,69379.0,67.75,67.85,67.74,67.75,69379.0
2025-04-23 13:10:00,67.75,67.76,67.63,67.72,113361.0,67.75,67.76,67.63,67.72,113361.0
2025-04-23 13:15:00,67.71,67.71,67.61,67.62,30024.0,67.71,67.71,67.61,67.62,30024.0
2025-04-23 13:20:00,67.61,67.68,67.54,67.59,24916.0,67.61,67.68,67.54,67.59,24916.0
2025-04-23 13:25:00,67.63,67.66,67.54,67.61,35667.0,67.63,67.66,67.54,67.61,35667.0
2025-04-23 13:30:00,67.62,67.65,67.45,67.48,45222.0,67.62,67.65,67.45,67.48,45222.0
2025-04-23 13:35:00,67.49,67.51,67.37,67.41,44924.0,67.49,67.51,67.37,67.41,44924.0
2025-04-23 13:40:00,67.4,67.51,67.35,67.5,33211.0,67.4,67.51,67.35,67.5,33211.0
2025-04-23 13:45:00,67.5,67.6,67.49,67.52,46280.0,67.5,67.6,67.49,67.52,46280.0
2025-04-23 13:50:00,67.53,67.68,67.48,67.68,49011.0,67.53,67.68,67.48,67.68,49011.0
2025-04-23 13:55:00,67.71,67.82,67.7,67.81,36212.0,67.71,67.82,67.7,67.81,36212.0
2025-04-23 14:00:00,67.82,68.0,67.81,67.99,29016.0,67.82,68.0,67.81,67.99,29016.0
2025-04-23 14:05:00,68.0,68.01,67.88,67.97,11980.0,68.0,68.01,67.88,67.97,11980.0
2025-04-23 14:10:00,67.97,68.01,67.94,67.97,15299.0,67.97,68.01,67.94,67.97,15299.0
2025-04-23 14:15:00,67.97,68.03,67.94,68.0,14566.0,67.97,68.03,67.94,68.0,14566.0
2025-04-23 14:20:00,68.0,68.15,68.0,68.12,28527.0,68.0,68.15,68.0,68.12,28527.0
2025-04-23 14:25:00,68.12,68.13,67.94,67.96,37502.0,68.12,68.13,67.94,67.96,37502.0
2025-04-23 14:30:00,67.97,67.98,67.85,67.98,20181.0,67.97,67.98,67.85,67.98,20181.0
2025-04-23 14:35:00,67.99,68.06,67.99,68.03,5832.0,67.99,68.06,67.99,68.03,5832.0
2025-04-23 14:40:00,68.0,68.05,67.99,68.05,14947.0,68.0,68.05,67.99,68.05,14947.0
2025-04-23 14:45:00,68.05,68.08,68.0,68.02,8602.0,68.05,68.08,68.0,68.02,8602.0
2025-04-23 14:50:00,68.0,68.0,67.92,67.95,16473.0,68.0,68.0,67.92,67.95,16473.0
2025-04-23 14:55:00,67.95,68.02,67.91,67.92,13710.0,67.95,68.02,67.91,67.92,13710.0
2025-04-23 15:00:00,67.92,67.98,67.88,67.9,15963.0,67.92,67.98,67.88,67.9,15963.0
2025-04-23 15:05:00,67.9,67.95,67.89,67.92,13903.0,67.9,67.95,67.89,67.92,13903.0
2025-04-23 15:10:00,67.91,67.91,67.88,67.89,7040.0,67.91,67.91,67.88,67.89,7040.0
2025-04-23 15:15:00,67.87,67.88,67.83,67.88,10743.0,67.87,67.88,67.83,67.88,10743.0
2025-04-23 15:20:00,67.89,67.89,67.85,67.89,6788.0,67.89,67.89,67.85,67.89,6788.0
2025-04-23 15:25:00,67.88,67.96,67.88,67.92,24105.0,67.88,67.96,67.88,67.92,24105.0
2025-04-23 15:30:00,67.91,67.94,67.88,67.9,20867.0,67.91,67.94,67.88,67.9,20867.0
2025-04-23 15:35:00,67.9,67.91,67.85,67.89,41888.0,67.9,67.91,67.85,67.89,41888.0
2025-04-23 15:40:00,67.88,67.92,67.87,67.89,17048.0,67.88,67.92,67.87,67.89,17048.0
2025-04-23 15:45:00,67.91,67.96,67.88,67.95,30907.0,67.91,67.96,67.88,67.95,30907.0
2025-04-23 15:50:00,67.96,68.05,67.96,68.05,51001.0,67.96,68.05,67.96,68.05,51001.0
2025-04-23 15:55:00,68.06,68.11,68.03,68.05,108382.0,68.06,68.11,68.03,68.05,108382.0
2025-04-24 09:30:00,68.65,68.78,68.59,68.78,29053.0,68.65,68.78,68.59,68.78,29053.0
2025-04-24 09:35:00,68.74,68.85,68.73,68.84,22551.0,68.74,68.85,68.73,68.84,22551.0
2025-04-24 09:40:00,68.84,68.86,68.65,68.71,37695.0,68.84,68.86,68.65,68.71,37695.0
2025-04-24 09:45:00,68.74,68.8,68.6,68.64,32963.0,68.74,68.8,68.6,68.64,32963.0
2025-04-24 09:50:00,68.63,68.66,68.54,68.65,16751.0,68.63,68.66,68.54,68.65,16751.0
2025-04-24 09:55:00,68.66,68.76,68.57,68.73,19419.0,68.66,68.76,68.57,68.73,19419.0
2025-04-24 10:00:00,68.73,68.76,68.46,68.53,51405.0,68.73,68.76,68.46,68.53,51405.0
2025-04-24 10:05:00,68.53,68.59,68.46,68.58,20102.0,68.53,68.59,68.46,68.58,20102.0
2025-04-24 10:10:00,68.56,68.57,68.42,68.45,15665.0,68.56,68.57,68.42,68.45,15665.0
2025-04-24 10:15:00,68.4,68.47,68.28,68.37,25329.0,68.4,68.47,68.28,68.37,25329.0
2025-04-24 10:20:00,68.39,68.42,68.33,68.4,42769.0,68.39,68.42,68.33,68.4,42769.0
2025-04-24 10:25:00,68.4,68.49,68.36,68.46,10855.0,68.4,68.49,68.36,68.46,10855.0
2025-04-24 10:30:00,68.43,68.43,68.19,68.19,14782.0,68.43,68.43,68.19,68.19,14782.0
2025-04-24 10:35:00,68.19,68.25,68.1,68.13,37013.0,68.19,68.25,68.1,68.13,37013.0
2025-04-24 10:40:00,68.14,68.32,68.1,68.25,69604.0,68.14,68.32,68.1,68.25,69604.0
2025-04-24 10:45:00,68.27,68.37,67.7,68.3,923876.0,68.27,68.37,67.7,68.3,923876.0
2025-04-24 10:50:00,68.3,68.45,68.11,68.4,81369.0,68.3,68.45,68.11,68.4,81369.0
2025-04-24 10:55:00,68.39,68.53,68.38,68.44,44405.0,68.39,68.53,68.38,68.44,44405.0
2025-04-24 11:00:00,68.45,68.45,68.28,68.37,41875.0,68.45,68.45,68.28,68.37,41875.0
2025-04-24 11:05:00,68.4,68.43,68.26,68.33,28370.0,68.4,68.43,68.26,68.33,28370.0
2025-04-24 11:10:00,68.3,68.32,68.15,68.15,18819.0,68.3,68.32,68.15,68.15,18819.0
2025-04-24 11:15:00,68.14,68.24,68.1,68.2,32927.0,68.14,68.24,68.1,68.2,32927.0
2025-04-24 11:20:00,68.19,68.19,68.0,68.07,24658.0,68.19,68.19,68.0,68.07,24658.0
2025-04-24 11:25:00,68.06,68.18,67.95,68.01,32422.0,68.06,68.18,67.95,68.01,32422.0
2025-04-24 11:30:00,67.98,68.22,67.92,68.2,33782.0,67.98,68.22,67.92,68.2,33782.0
2025-04-24 11:35:00,68.2,68.2,68.01,68.04,21507.0,68.2,68.2,68.01,68.04,21507.0
2025-04-24 11:40:00,68.05,68.11,68.0,68.03,47375.0,68.05,68.11,68.0,68.03,47375.0
2025-04-24 11:45:00,68.04,68.32,67.91,68.19,61369.0,68.04,68.32,67.91,68.19,61369.0
2025-04-24 11:50:00,68.17,68.2,68.09,68.14,17253.0,68.17,68.2,68.09,68.14,17253.0
2025-04-24 11:55:00,68.11,68.21,68.03,68.06,38748.0,68.11,68.21,68.03,68.06,38748.0
2025-04-24 12:00:00,68.04,68.07,67.97,68.0,15669.0,68.04,68.07,67.97,68.0,15669.0
2025-04-24 12:05:00,68.01,68.02,67.9,67.9,20017.0,68.01,68.02,67.9,67.9,20017.0
2025-04-24 12:10:00,67.89,68.04,67.89,68.03,7857.0,67.89,68.04,67.89,68.03,7857.0
2025-04-24 12:15:00,68.04,68.12,68.04,68.08,10018.0,68.04,68.12,68.04,68.08,10018.0
2025-04-24 12:20:00,68.08,68.17,68.08,68.12,16399.0,68.08,68.17,68.08,68.12,16399.0
2025-04-24 12:25:00,68.12,68.36,68.11,68.28,103193.0,68.12,68.36,68.11,68.28,103193.0
2025-04-24 12:30:00,68.3,68.56,68.3,68.48,104206.0,68.3,68.56,68.3,68.48,104206.0
2025-04-24 12:35:00,68.48,68.61,68.43,68.53,18102.0,68.48,68.61,68.43,68.53,18102.0
2025-04-24 12:40:00,68.54,68.59,68.49,68.59,3683.0,68.54,68.59,68.49,68.59,3683.0
2025-04-24 12:45:00,68.61,68.64,68.56,68.59,7377.0,68.61,68.64,68.56,68.59,7377.0
2025-04-24 12:50:00,68.63,68.76,68.63,68.67,33035.0,68.63,68.76,68.63,68.67,33035.0
2025-04-24 12:55:00,68.67,68.69,68.64,68.66,4801.0,68.67,68.69,68.64,68.66,4801.0
2025-04-24 13:00:00,68.64,68.65,68.46,68.55,21065.0,68.64,68.65,68.46,68.55,21065.0
2025-04-24 13:05:00,68.55,68.55,68.5,68.51,2240.0,68.55,68.55,68.5,68.51,2240.0
2025-04-24 13:10:00,68.51,68.6,68.5,68.59,22579.0,68.51,68.6,68.5,68.59,22579.0
2025-04-24 13:15:00,68.6,68.64,68.58,68.58,3525.0,68.6,68.64,68.58,68.58,3525.0
2025-04-24 13:20:00,68.58,68.59,68.53,68.56,5152.0,68.58,68.59,68.53,68.56,5152.0
2025-04-24 13:25:00,68.55,68.73,68.54,68.71,20322.0,68.55,68.73,68.54,68.71,20322.0
2025-04-24 13:30:00,68.7,68.73,68.65,68.66,13185.0,68.7,68.73,68.65,68.66,13185.0
2025-04-24 13:35:00,68.67,68.71,68.63,68.71,13380.0,68.67,68.71,68.63,68.71,13380.0
2025-04-24 13:40:00,68.69,68.69,68.62,68.67,8305.0,68.69,68.69,68.62,68.67,8305.0
2025-04-24 13:45:00,68.66,68.68,68.65,68.67,4826.0,68.66,68.68,68.65,68.67,4826.0
2025-04-24 13:50:00,68.67,68.71,68.64,68.69,21221.0,68.67,68.71,68.64,68.69,21221.0
2025-04-24 13:55:00,68.68,68.72,68.68,68.72,10236.0,68.68,68.72,68.68,68.72,10236.0
2025-04-24 14:00:00,68.68,68.73,68.63,68.63,13568.0,68.68,68.73,68.63,68.63,13568.0
2025-04-24 14:05:00,68.63,68.68,68.62,68.63,13487.0,68.63,68.68,68.62,68.63,13487.0
2025-04-24 14:10:00,68.63,68.64,68.54,68.58,26849.0,68.63,68.64,68.54,68.58,26849.0
2025-04-24 14:15:00,68.59,68.65,68.54,68.58,70815.0,68.59,68.65,68.54,68.58,70815.0
2025-04-24 14:20:00,68.57,68.57,68.5,68.53,22496.0,68.57,68.57,68.5,68.53,22496.0
2025-04-24 14:25:00,68.54,68.6,68.5,68.58,28737.0,68.54,68.6,68.5,68.58,28737.0
2025-04-24 14:30:00,68.56,68.59,68.53,68.56,14423.0,68.56,68.59,68.53,68.56,14423.0
2025-04-24 14:35:00,68.57,68.57,68.51,68.52,8476.0,68.57,68.57,68.51,68.52,8476.0
2025-04-24 14:40:00,68.51,68.55,68.5,68.52,8622.0,68.51,68.55,68.5,68.52,8622.0
2025-04-24 14:45:00,68.51,68.52,68.48,68.51,4028.0,68.51,68.52,68.48,68.51,4028.0
2025-04-24 14:50:00,68.49,68.51,68.47,68.49,10109.0,68.49,68.51,68.47,68.49,10109.0
2025-04-24 14:55:00,68.5,68.5,68.43,68.44,6093.0,68.5,68.5,68.43,68.44,6093.0
2025-04-24 15:00:00,68.44,68.46,68.41,68.41,12154.0,68.44,68.46,68.41,68.41,12154.0
2025-04-24 15:05:00,68.41,68.43,68.39,68.39,5317.0,68.41,68.43,68.39,68.39,5317.0
2025-04-24 15:10:00,68.38,68.38,68.33,68.35,22041.0,68.38,68.38,68.33,68.35,22041.0
2025-04-24 15:15:00,68.36,68.38,68.35,68.37,11872.0,68.36,68.38,68.35,68.37,11872.0
2025-04-24 15:20:00,68.37,68.43,68.36,68.41,15976.0,68.37,68.43,68.36,68.41,15976.0
2025-04-24 15:25:00,68.42,68.43,68.39,68.41,3809.0,68.42,68.43,68.39,68.41,3809.0
2025-04-24 15:30:00,68.42,68.45,68.4,68.42,16244.0,68.42,68.45,68.4,68.42,16244.0
2025-04-24 15:35:00,68.41,68.41,68.38,68.39,35617.0,68.41,68.41,68.38,68.39,35617.0
2025-04-24 15:40:00,68.38,68.4,68.37,68.4,16949.0,68.38,68.4,68.37,68.4,16949.0
2025-04-24 15:45:00,68.39,68.44,68.38,68.44,18392.0,68.39,68.44,68.38,68.44,18392.0
2025-04-24 15:50:00,68.43,68.46,68.4,68.44,11827.0,68.43,68.46,68.4,68.44,11827.0
2025-04-24 15:55:00,68.43,68.5,68.43,68.47,57725.0,68.43,68.5,68.43,68.47,57725.0
2025-04-25 09:30:00,68.05,68.26,68.05,68.26,28491.0,68.05,68.26,68.05,68.26,28491.0
2025-04-25 09:35:00,68.23,68.28,68.18,68.18,13964.0,68.23,68.28,68.18,68.18,13964.0
2025-04-25 09:40:00,68.22,68.22,68.09,68.13,29946.0,68.22,68.22,68.09,68.13,29946.0
2025-04-25 09:45:00,68.13,68.31,68.13,68.27,24754.0,68.13,68.31,68.13,68.27,24754.0
2025-04-25 09:50:00,68.28,68.35,68.26,68.32,27205.0,68.28,68.35,68.26,68.32,27205.0
2025-04-25 09:55:00,68.36,68.38,68.24,68.25,17675.0,68.36,68.38,68.24,68.25,17675.0
2025-04-25 10:00:00,68.27,68.33,68.23,68.28,37525.0,68.27,68.33,68.23,68.28,37525.0
2025-04-25 10:05:00,68.28,68.42,68.28,68.42,19495.0,68.28,68.42,68.28,68.42,19495.0
2025-04-25 10:10:00,68.41,68.49,68.36,68.37,35248.0,68.41,68.49,68.36,68.37,35248.0
2025-04-25 10:15:00,68.36,68.43,68.33,68.39,17020.0,68.36,68.43,68.33,68.39,17020.0
2025-04-25 10:20:00,68.37,68.38,68.18,68.31,29008.0,68.37,68.38,68.18,68.31,29008.0
2025-04-25 10:25:00,68.3,68.3,68.16,68.21,44606.0,68.3,68.3,68.16,68.21,44606.0
2025-04-25 10:30:00,68.22,68.32,68.15,68.31,28778.0,68.22,68.32,68.15,68.31,28778.0
2025-04-25 10:35:00,68.3,68.31,68.18,68.18,15433.0,68.3,68.31,68.18,68.18,15433.0
2025-04-25 10:40:00,68.15,68.31,68.11,68.27,17484.0,68.15,68.31,68.11,68.27,17484.0
2025-04-25 10:45:00,68.24,68.29,68.09,68.12,52306.0,68.24,68.29,68.09,68.12,52306.0
2025-04-25 10:50:00,68.12,68.14,68.04,68.11,25127.0,68.12,68.14,68.04,68.11,25127.0
2025-04-25 10:55:00,68.13,68.19,68.11,68.18,16460.0,68.13,68.19,68.11,68.18,16460.0
2025-04-25 11:00:00,68.18,68.27,68.17,68.24,19628.0,68.18,68.27,68.17,68.24,19628.0
2025-04-25 11:05:00,68.25,68.42,68.23,68.37,27956.0,68.25,68.42,68.23,68.37,27956.0
2025-04-25 11:10:00,68.36,68.58,68.36,68.55,27382.0,68.36,68.58,68.36,68.55,27382.0
2025-04-25 11:15:00,68.56,68.6,68.51,68.53,23526.0,68.56,68.6,68.51,68.53,23526.0
2025-04-25 11:20:00,68.55,68.7,68.55,68.65,21905.0,68.55,68.7,68.55,68.65,21905.0
2025-04-25 11:25:00,68.66,68.7,68.59,68.64,23794.0,68.66,68.7,68.59,68.64,23794.0
2025-04-25 11:30:00,68.64,68.71,68.58,68.69,25099.0,68.64,68.71,68.58,68.69,25099.0
2025-04-25 11:35:00,68.64,68.65,68.54,68.59,19879.0,68.64,68.65,68.54,68.59,19879.0
2025-04-25 11:40:00,68.6,68.72,68.59,68.7,27329.0,68.6,68.72,68.59,68.7,27329.0
2025-04-25 11:45:00,68.66,68.74,68.63,68.63,15784.0,68.66,68.74,68.63,68.63,15784.0
2025-04-25 11:50:00,68.63,68.69,68.58,68.68,36444.0,68.63,68.69,68.58,68.68,36444.0
2025-04-25 11:55:00,68.68,68.73,68.66,68.71,21656.0,68.68,68.73,68.66,68.71,21656.0
2025-04-25 12:00:00,68.72,68.8,68.7,68.74,14788.0,68.72,68.8,68.7,68.74,14788.0
2025-04-25 12:05:00,68.73,68.73,68.64,68.71,26717.0,68.73,68.73,68.64,68.71,26717.0
2025-04-25 12:10:00,68.72,68.8,68.71,68.78,18873.0,68.72,68.8,68.71,68.78,18873.0
2025-04-25 12:15:00,68.79,68.87,68.79,68.84,30493.0,68.79,68.87,68.79,68.84,30493.0
2025-04-25 12:20:00,68.84,68.87,68.78,68.85,20749.0,68.84,68.87,68.78,68.85,20749.0
2025-04-25 12:25:00,68.85,68.85,68.79,68.82,18921.0,68.85,68.85,68.79,68.82,18921.0
2025-04-25 12:30:00,68.82,68.9,68.77,68.89,16600.0,68.82,68.9,68.77,68.89,16600.0
2025-04-25 12:35:00,68.88,68.93,68.71,68.77,34708.0,68.88,68.93,68.71,68.77,34708.0
2025-04-25 12:40:00,68.73,68.78,68.69,68.75,20640.0,68.73,68.78,68.69,68.75,20640.0
2025-04-25 12:45:00,68.74,68.8,68.7,68.8,33886.0,68.74,68.8,68.7,68.8,33886.0
2025-04-25 12:50:00,68.79,68.83,68.75,68.78,11411.0,68.79,68.83,68.75,68.78,11411.0
2025-04-25 12:55:00,68.8,68.85,68.8,68.82,8901.0,68.8,68.85,68.8,68.82,8901.0
2025-04-25 13:00:00,68.83,68.85,68.79,68.82,11418.0,68.83,68.85,68.79,68.82,11418.0
2025-04-25 13:05:00,68.81,69.13,68.81,69.01,57426.0,68.81,69.13,68.81,69.01,57426.0
2025-04-25 13:10:00,69.02,69.1,69.02,69.05,23530.0,69.02,69.1,69.02,69.05,23530.0
2025-04-25 13:15:00,69.05,69.11,68.99,69.0,24453.0,69.05,69.11,68.99,69.0,24453.0
2025-04-25 13:20:00,69.0,69.0,68.67,68.71,281294.0,69.0,69.0,68.67,68.71,281294.0
2025-04-25 13:25:00,68.7,68.89,68.68,68.87,45019.0,68.7,68.89,68.68,68.87,45019.0
2025-04-25 13:30:00,68.87,68.9,68.86,68.88,25375.0,68.87,68.9,68.86,68.88,25375.0
2025-04-25 13:35:00,68.87,68.9,68.69,68.8,94428.0,68.87,68.9,68.69,68.8,94428.0
2025-04-25 13:40:00,68.81,68.93,68.78,68.92,20247.0,68.81,68.93,68.78,68.92,20247.0
2025-04-25 13:45:00,68.92,68.93,68.83,68.89,20242.0,68.92,68.93,68.83,68.89,20242.0
2025-04-25 13:50:00,68.87,68.87,68.66,68.67,44372.0,68.87,68.87,68.66,68.67,44372.0
2025-04-25 13:55:00,68.68,68.68,68.54,68.64,41984.0,68.68,68.68,68.54,68.64,41984.0
2025-04-25 14:00:00,68.6,68.64,68.57,68.63,18451.0,68.6,68.64,68.57,68.63,18451.0
2025-04-25 14:05:00,68.63,68.75,68.62,68.75,10296.0,68.63,68.75,68.62,68.75,10296.0
2025-04-25 14:10:00,68.75,68.77,68.66,68.75,14276.0,68.75,68.77,68.66,68.75,14276.0
2025-04-25 14:15:00,68.75,68.8,68.75,68.79,7174.0,68.75,68.8,68.75,68.79,7174.0
2025-04-25 14:20:00,68.81,68.92,68.8,68.89,31071.0,68.81,68.92,68.8,68.89,31071.0
2025-04-25 14:25:00,68.89,68.92,68.79,68.86,20949.0,68.89,68.92,68.79,68.86,20949.0
2025-04-25 14:30:00,68.86,68.91,68.86,68.87,6847.0,68.86,68.91,68.86,68.87,6847.0
2025-04-25 14:35:00,68.87,68.93,68.87,68.91,6803.0,68.87,68.93,68.87,68.91,6803.0
2025-04-25 14:40:00,68.92,68.97,68.89,68.89,8558.0,68.92,68.97,68.89,68.89,8558.0
2025-04-25 14:45:00,68.91,68.92,68.83,68.87,11789.0,68.91,68.92,68.83,68.87,11789.0
2025-04-25 14:50:00,68.88,68.91,68.84,68.89,13431.0,68.88,68.91,68.84,68.89,13431.0
2025-04-25 14:55:00,68.91,68.92,68.85,68.9,16503.0,68.91,68.92,68.85,68.9,16503.0
2025-04-25 15:00:00,68.91,69.03,68.91,69.03,18151.0,68.91,69.03,68.91,69.03,18151.0
2025-04-25 15:05:00,69.03,69.04,69.01,69.03,13652.0,69.03,69.04,69.01,69.03,13652.0
2025-04-25 15:10:00,69.03,69.05,69.0,69.03,6047.0,69.03,69.05,69.0,69.03,6047.0
2025-04-25 15:15:00,69.04,69.11,69.02,69.1,29120.0,69.04,69.11,69.02,69.1,29120.0
2025-04-25 15:20:00,69.1,69.18,69.09,69.17,7980.0,69.1,69.18,69.09,69.17,7980.0
2025-04-25 15:25:00,69.17,69.18,69.07,69.09,40428.0,69.17,69.18,69.07,69.09,40428.0
2025-04-25 15:30:00,69.08,69.08,69.0,69.03,12194.0,69.08,69.08,69.0,69.03,12194.0
2025-04-25 15:35:00,69.02,69.04,68.97,68.98,23700.0,69.02,69.04,68.97,68.98,23700.0
2025-04-25 15:40:00,68.98,69.0,68.95,68.98,16714.0,68.98,69.0,68.95,68.98,16714.0
2025-04-25 15:45:00,68.97,69.0,68.95,69.0,15117.0,68.97,69.0,68.95,69.0,15117.0
2025-04-25 15:50:00,69.01,69.08,69.0,69.06,33805.0,69.01,69.08,69.0,69.06,33805.0
2025-04-25 15:55:00,69.07,69.1,69.01,69.02,117397.0,69.07,69.1,69.01,69.02,117397.0
2025-04-28 09:30:00,68.87,69.04,68.87,68.93,15527.0,68.87,69.04,68.87,68.93,15527.0
2025-04-28 09:35:00,68.94,68.97,68.69,68.76,33152.0,68.94,68.97,68.69,68.76,33152.0
2025-04-28 09:40:00,68.75,68.83,68.55,68.65,35204.0,68.75,68.83,68.55,68.65,35204.0
2025-04-28 09:45:00,68.65,68.67,68.21,68.27,123306.0,68.65,68.67,68.21,68.27,123306.0
2025-04-28 09:50:00,68.27,68.39,68.24,68.35,49778.0,68.27,68.39,68.24,68.35,49778.0
2025-04-28 09:55:00,68.3,68.38,68.14,68.16,48842.0,68.3,68.38,68.14,68.16,48842.0
2025-04-28 10:00:00,68.18,68.22,67.94,68.12,123807.0,68.18,68.22,67.94,68.12,123807.0
2025-04-28 10:05:00,68.13,68.21,68.07,68.08,143411.0,68.13,68.21,68.07,68.08,143411.0
2025-04-28 10:10:00,68.08,68.19,68.01,68.06,30204.0,68.08,68.19,68.01,68.06,30204.0
2025-04-28 10:15:00,68.07,68.16,68.0,68.02,37600.0,68.07,68.16,68.0,68.02,37600.0
2025-04-28 10:20:00,68.03,68.2,68.01,68.2,39871.0,68.03,68.2,68.01,68.2,39871.0
2025-04-28 10:25:00,68.2,68.23,67.96,68.0,51318.0,68.2,68.23,67.96,68.0,51318.0
2025-04-28 10:30:00,67.99,68.12,67.85,68.11,47832.0,67.99,68.12,67.85,68.11,47832.0
2025-04-28 10:35:00,68.11,68.32,68.11,68.24,32172.0,68.11,68.32,68.11,68.24,32172.0
2025-04-28 10:40:00,68.22,68.24,68.02,68.17,47954.0,68.22,68.24,68.02,68.17,47954.0
2025-04-28 10:45:00,68.2,68.2,68.0,68.05,57644.0,68.2,68.2,68.0,68.05,57644.0
2025-04-28 10:50:00,68.04,68.05,67.8,67.86,19633.0,68.04,68.05,67.8,67.86,19633.0
2025-04-28 10:55:00,67.84,67.95,67.82,67.87,26578.0,67.84,67.95,67.82,67.87,26578.0
2025-04-28 11:00:00,67.87,67.99,67.84,67.9,44681.0,67.87,67.99,67.84,67.9,44681.0
2025-04-28 11:05:00,67.9,67.91,67.54,67.68,110432.0,67.9,67.91,67.54,67.68,110432.0
2025-04-28 11:10:00,67.72,67.77,67.64,67.71,15248.0,67.72,67.77,67.64,67.71,15248.0
2025-04-28 11:15:00,67.7,67.85,67.68,67.73,18289.0,67.7,67.85,67.68,67.73,18289.0
2025-04-28 11:20:00,67.72,67.72,67.57,67.64,16452.0,67.72,67.72,67.57,67.64,16452.0
2025-04-28 11:25:00,67.62,67.63,67.4,67.41,65309.0,67.62,67.63,67.4,67.41,65309.0
2025-04-28 11:30:00,67.42,67.58,67.42,67.52,40077.0,67.42,67.58,67.42,67.52,40077.0
2025-04-28 11:35:00,67.53,67.67,67.52,67.52,23425.0,67.53,67.67,67.52,67.52,23425.0
2025-04-28 11:40:00,67.52,67.61,67.46,67.53,22999.0,67.52,67.61,67.46,67.53,22999.0
2025-04-28 11:45:00,67.53,67.67,67.5,67.67,29372.0,67.53,67.67,67.5,67.67,29372.0
2025-04-28 11:50:00,67.66,67.79,67.64,67.67,21832.0,67.66,67.79,67.64,67.67,21832.0
2025-04-28 11:55:00,67.68,67.68,67.52,67.57,32847.0,67.68,67.68,67.52,67.57,32847.0
2025-04-28 12:00:00,67.59,67.64,67.52,67.54,41034.0,67.59,67.64,67.52,67.54,41034.0
2025-04-28 12:05:00,67.55,67.65,67.51,67.53,29067.0,67.55,67.65,67.51,67.53,29067.0
2025-04-28 12:10:00,67.53,67.54,67.47,67.53,15098.0,67.53,67.54,67.47,67.53,15098.0
2025-04-28 12:15:00,67.53,67.62,67.53,67.55,8002.0,67.53,67.62,67.53,67.55,8002.0
2025-04-28 12:20:00,67.54,67.57,67.5,67.53,15954.0,67.54,67.57,67.5,67.53,15954.0
2025-04-28 12:25:00,67.52,67.56,67.5,67.53,7556.0,67.52,67.56,67.5,67.53,7556.0
2025-04-28 12:30:00,67.53,67.62,67.51,67.52,12288.0,67.53,67.62,67.51,67.52,12288.0
2025-04-28 12:35:00,67.54,67.56,67.31,67.32,27801.0,67.54,67.56,67.31,67.32,27801.0
2025-04-28 12:40:00,67.31,67.39,67.25,67.35,13938.0,67.31,67.39,67.25,67.35,13938.0
2025-04-28 12:45:00,67.34,67.41,67.34,67.35,25121.0,67.34,67.41,67.34,67.35,25121.0
2025-04-28 12:50:00,67.34,67.37,67.31,67.34,6817.0,67.34,67.37,67.31,67.34,6817.0
2025-04-28 12:55:00,67.34,67.36,67.29,67.31,16620.0,67.34,67.36,67.29,67.31,16620.0
2025-04-28 13:00:00,67.31,67.36,67.28,67.28,22718.0,67.31,67.36,67.28,67.28,22718.0
2025-04-28 13:05:00,67.28,67.31,67.21,67.21,8056.0,67.28,67.31,67.21,67.21,8056.0
2025-04-28 13:10:00,67.2,67.28,67.17,67.27,27813.0,67.2,67.28,67.17,67.27,27813.0
2025-04-28 13:15:00,67.28,67.38,67.28,67.32,15195.0,67.28,67.38,67.28,67.32,15195.0
2025-04-28 13:20:00,67.32,67.32,67.25,67.31,27562.0,67.32,67.32,67.25,67.31,27562.0
2025-04-28 13:25:00,67.29,67.35,67.28,67.32,6019.0,67.29,67.35,67.28,67.32,6019.0
2025-04-28 13:30:00,67.33,67.36,67.27,67.29,10246.0,67.33,67.36,67.27,67.29,10246.0
2025-04-28 13:35:00,67.29,67.35,67.29,67.35,10855.0,67.29,67.35,67.29,67.35,10855.0
2025-04-28 13:40:00,67.36,67.36,67.29,67.32,7961.0,67.36,67.36,67.29,67.32,7961.0
2025-04-28 13:45:00,67.33,67.44,67.33,67.39,10200.0,67.33,67.44,67.33,67.39,10200.0
2025-04-28 13:50:00,67.4,67.53,67.39,67.5,13955.0,67.4,67.53,67.39,67.5,13955.0
2025-04-28 13:55:00,67.49,67.58,67.49,67.54,8790.0,67.49,67.58,67.49,67.54,8790.0
2025-04-28 14:00:00,67.53,67.57,67.53,67.55,14351.0,67.53,67.57,67.53,67.55,14351.0
2025-04-28 14:05:00,67.55,67.57,67.52,67.54,4818.0,67.55,67.57,67.52,67.54,4818.0
2025-04-28 14:10:00,67.54,67.65,67.53,67.62,108016.0,67.54,67.65,67.53,67.62,108016.0
2025-04-28 14:15:00,67.62,67.67,67.59,67.59,26468.0,67.62,67.67,67.59,67.59,26468.0
2025-04-28 14:20:00,67.62,67.66,67.6,67.66,14883.0,67.62,67.66,67.6,67.66,14883.0
2025-04-28 14:25:00,67.67,67.84,67.65,67.78,78701.0,67.67,67.84,67.65,67.78,78701.0
2025-04-28 14:30:00,67.79,67.83,67.76,67.76,21944.0,67.79,67.83,67.76,67.76,21944.0
2025-04-28 14:35:00,67.76,67.78,67.73,67.77,5720.0,67.76,67.78,67.73,67.77,5720.0
2025-04-28 14:40:00,67.76,67.78,67.76,67.78,9950.0,67.76,67.78,67.76,67.78,9950.0
2025-04-28 14:45:00,67.78,67.78,67.7,67.71,11785.0,67.78,67.78,67.7,67.71,11785.0
2025-04-28 14:50:00,67.71,67.72,67.66,67.69,12473.0,67.71,67.72,67.66,67.69,12473.0
2025-04-28 14:55:00,67.7,67.72,67.69,67.7,4563.0,67.7,67.72,67.69,67.7,4563.0
2025-04-28 15:00:00,67.7,67.75,67.7,67.74,9682.0,67.7,67.75,67.7,67.74,9682.0
2025-04-28 15:05:00,67.74,67.76,67.71,67.73,11330.0,67.74,67.76,67.71,67.73,11330.0
2025-04-28 15:10:00,67.72,67.74,67.68,67.7,9420.0,67.72,67.74,67.68,67.7,9420.0
2025-04-28 15:15:00,67.71,67.73,67.71,67.71,4645.0,67.71,67.73,67.71,67.71,4645.0
2025-04-28 15:20:00,67.71,67.74,67.7,67.7,11043.0,67.71,67.74,67.7,67.7,11043.0
2025-04-28 15:25:00,67.72,67.72,67.7,67.71,3993.0,67.72,67.72,67.7,67.71,3993.0
2025-04-28 15:30:00,67.71,67.73,67.68,67.72,9973.0,67.71,67.73,67.68,67.72,9973.0
2025-04-28 15:35:00,67.71,67.73,67.69,67.71,27897.0,67.71,67.73,67.69,67.71,27897.0
2025-04-28 15:40:00,67.72,67.72,67.7,67.71,31801.0,67.72,67.72,67.7,67.71,31801.0
2025-04-28 15:45:00,67.71,67.72,67.69,67.7,11180.0,67.71,67.72,67.69,67.7,11180.0
2025-04-28 15:50:00,67.7,67.8,67.7,67.75,29390.0,67.7,67.8,67.7,67.75,29390.0
2025-04-28 15:55:00,67.74,67.8,67.74,67.76,203764.0,67.74,67.8,67.74,67.76,203764.0
2025-04-29 09:30:00,66.69,66.81,66.59,66.76,36485.0,66.69,66.81,66.59,66.76,36485.0
2025-04-29 09:35:00,66.75,66.75,66.6,66.64,26542.0,66.75,66.75,66.6,66.64,26542.0
2025-04-29 09:40:00,66.64,66.69,66.54,66.54,16953.0,66.64,66.69,66.54,66.54,16953.0
2025-04-29 09:45:00,66.55,66.56,66.43,66.44,18879.0,66.55,66.56,66.43,66.44,18879.0
2025-04-29 09:50:00,66.44,66.61,66.43,66.56,136868.0,66.44,66.61,66.43,66.56,136868.0
2025-04-29 09:55:00,66.57,66.64,66.5,66.53,36713.0,66.57,66.64,66.5,66.53,36713.0
2025-04-29 10:00:00,66.49,66.55,66.34,66.38,58411.0,66.49,66.55,66.34,66.38,58411.0
2025-04-29 10:05:00,66.4,66.47,66.34,66.36,35334.0,66.4,66.47,66.34,66.36,35334.0
2025-04-29 10:10:00,66.37,66.46,66.33,66.42,38017.0,66.37,66.46,66.33,66.42,38017.0
2025-04-29 10:15:00,66.43,66.61,66.37,66.55,118219.0,66.43,66.61,66.37,66.55,118219.0
2025-04-29 10:20:00,66.52,66.54,66.43,66.45,23150.0,66.52,66.54,66.43,66.45,23150.0
2025-04-29 10:25:00,66.44,66.44,66.09,66.15,226639.0,66.44,66.44,66.09,66.15,226639.0
2025-04-29 10:30:00,66.14,66.26,66.13,66.24,89950.0,66.14,66.26,66.13,66.24,89950.0
2025-04-29 10:35:00,66.23,66.28,66.13,66.13,33382.0,66.23,66.28,66.13,66.13,33382.0
2025-04-29 10:40:00,66.14,66.18,66.03,66.1,68081.0,66.14,66.18,66.03,66.1,68081.0
2025-04-29 10:45:00,66.12,66.28,66.1,66.27,38028.0,66.12,66.28,66.1,66.27,38028.0
2025-04-29 10:50:00,66.23,66.61,66.21,66.43,41149.0,66.23,66.61,66.21,66.43,41149.0
2025-04-29 10:55:00,66.44,66.6,66.35,66.35,44684.0,66.44,66.6,66.35,66.35,44684.0
2025-04-29 11:00:00,66.37,66.42,66.28,66.34,51695.0,66.37,66.42,66.28,66.34,51695.0
2025-04-29 11:05:00,66.33,66.4,66.25,66.4,114354.0,66.33,66.4,66.25,66.4,114354.0
2025-04-29 11:10:00,66.38,66.59,66.38,66.56,32485.0,66.38,66.59,66.38,66.56,32485.0
2025-04-29 11:15:00,66.56,66.72,66.56,66.61,69552.0,66.56,66.72,66.56,66.61,69552.0
2025-04-29 11:20:00,66.61,66.68,66.57,66.6,26301.0,66.61,66.68,66.57,66.6,26301.0
2025-04-29 11:25:00,66.59,66.73,66.58,66.67,29420.0,66.59,66.73,66.58,66.67,29420.0
2025-04-29 11:30:00,66.65,66.66,66.45,66.48,65371.0,66.65,66.66,66.45,66.48,65371.0
2025-04-29 11:35:00,66.48,66.48,66.27,66.29,38712.0,66.48,66.48,66.27,66.29,38712.0
2025-04-29 11:40:00,66.28,66.39,66.23,66.26,24649.0,66.28,66.39,66.23,66.26,24649.0
2025-04-29 11:45:00,66.27,66.35,66.27,66.31,17196.0,66.27,66.35,66.27,66.31,17196.0
2025-04-29 11:50:00,66.31,66.33,66.24,66.26,12149.0,66.31,66.33,66.24,66.26,12149.0
2025-04-29 11:55:00,66.26,66.26,66.22,66.25,8046.0,66.26,66.26,66.22,66.25,8046.0
2025-04-29 12:00:00,66.26,66.35,66.25,66.33,23145.0,66.26,66.35,66.25,66.33,23145.0
2025-04-29 12:05:00,66.32,66.36,66.26,66.35,43821.0,66.32,66.36,66.26,66.35,43821.0
2025-04-29 12:10:00,66.34,66.38,66.33,66.36,23164.0,66.34,66.38,66.33,66.36,23164.0
2025-04-29 12:15:00,66.34,66.35,66.26,66.29,18805.0,66.34,66.35,66.26,66.29,18805.0
2025-04-29 12:20:00,66.27,66.29,66.07,66.13,34167.0,66.27,66.29,66.07,66.13,34167.0
2025-04-29 12:25:00,66.13,66.13,66.05,66.1,17753.0,66.13,66.13,66.05,66.1,17753.0
2025-04-29 12:30:00,66.11,66.14,65.95,66.02,99199.0,66.11,66.14,65.95,66.02,99199.0
2025-04-29 12:35:00,66.01,66.03,65.88,65.94,27841.0,66.01,66.03,65.88,65.94,27841.0
2025-04-29 12:40:00,65.94,66.03,65.91,66.03,19514.0,65.94,66.03,65.91,66.03,19514.0
2025-04-29 12:45:00,66.02,66.04,65.91,65.92,26874.0,66.02,66.04,65.91,65.92,26874.0
2025-04-29 12:50:00,65.94,65.96,65.89,65.95,11151.0,65.94,65.96,65.89,65.95,11151.0
2025-04-29 12:55:00,65.95,65.97,65.88,65.93,12613.0,65.95,65.97,65.88,65.93,12613.0
2025-04-29 13:00:00,65.92,66.01,65.92,65.99,50306.0,65.92,66.01,65.92,65.99,50306.0
2025-04-29 13:05:00,66.01,66.05,65.99,66.01,15301.0,66.01,66.05,65.99,66.01,15301.0
2025-04-29 13:10:00,65.98,66.1,65.95,66.08,10651.0,65.98,66.1,65.95,66.08,10651.0
2025-04-29 13:15:00,66.08,66.15,66.06,66.15,12041.0,66.08,66.15,66.06,66.15,12041.0
2025-04-29 13:20:00,66.14,66.17,66.09,66.13,12937.0,66.14,66.17,66.09,66.13,12937.0
2025-04-29 13:25:00,66.14,66.14,66.0,66.12,19775.0,66.14,66.14,66.0,66.12,19775.0
2025-04-29 13:30:00,66.13,66.18,66.1,66.11,11100.0,66.13,66.18,66.1,66.11,11100.0
2025-04-29 13:35:00,66.1,66.12,66.08,66.12,7369.0,66.1,66.12,66.08,66.12,7369.0
2025-04-29 13:40:00,66.12,66.12,66.01,66.05,14652.0,66.12,66.12,66.01,66.05,14652.0
2025-04-29 13:45:00,66.04,66.17,66.04,66.16,15775.0,66.04,66.17,66.04,66.16,15775.0
2025-04-29 13:50:00,66.19,66.31,66.18,66.23,47608.0,66.19,66.31,66.18,66.23,47608.0
2025-04-29 13:55:00,66.23,66.28,66.19,66.25,14648.0,66.23,66.28,66.19,66.25,14648.0
2025-04-29 14:00:00,66.24,66.25,66.15,66.17,19387.0,66.24,66.25,66.15,66.17,19387.0
2025-04-29 14:05:00,66.19,66.19,66.05,66.06,18757.0,66.19,66.19,66.05,66.06,18757.0
2025-04-29 14:10:00,66.05,66.05,65.82,65.88,44557.0,66.05,66.05,65.82,65.88,44557.0
2025-04-29 14:15:00,65.89,65.99,65.89,65.98,18546.0,65.89,65.99,65.89,65.98,18546.0
2025-04-29 14:20:00,66.01,66.1,65.98,66.05,22909.0,66.01,66.1,65.98,66.05,22909.0
2025-04-29 14:25:00,66.05,66.11,65.97,66.08,34961.0,66.05,66.11,65.97,66.08,34961.0
2025-04-29 14:30:00,66.08,66.08,65.91,65.91,14550.0,66.08,66.08,65.91,65.91,14550.0
2025-04-29 14:35:00,65.92,65.98,65.92,65.96,22698.0,65.92,65.98,65.92,65.96,22698.0
2025-04-29 14:40:00,65.96,66.01,65.95,66.0,6619.0,65.96,66.01,65.95,66.0,6619.0
2025-04-29 14:45:00,65.99,65.99,65.91,65.94,26300.0,65.99,65.99,65.91,65.94,26300.0
2025-04-29 14:50:00,65.94,65.97,65.91,65.95,24506.0,65.94,65.97,65.91,65.95,24506.0
2025-04-29 14:55:00,65.94,65.96,65.89,65.9,17926.0,65.94,65.96,65.89,65.9,17926.0
2025-04-29 15:00:00,65.91,65.92,65.89,65.91,10927.0,65.91,65.92,65.89,65.91,10927.0
2025-04-29 15:05:00,65.9,66.02,65.84,65.93,82135.0,65.9,66.02,65.84,65.93,82135.0
2025-04-29 15:10:00,65.93,65.94,65.87,65.89,28935.0,65.93,65.94,65.87,65.89,28935.0
2025-04-29 15:15:00,65.89,65.9,65.86,65.9,20977.0,65.89,65.9,65.86,65.9,20977.0
2025-04-29 15:20:00,65.9,65.9,65.85,65.89,26527.0,65.9,65.9,65.85,65.89,26527.0
2025-04-29 15:25:00,65.91,65.92,65.87,65.91,42623.0,65.91,65.92,65.87,65.91,42623.0
2025-04-29 15:30:00,65.91,65.92,65.89,65.91,16796.0,65.91,65.92,65.89,65.91,16796.0
2025-04-29 15:35:00,65.9,65.92,65.89,65.91,8765.0,65.9,65.92,65.89,65.91,8765.0
2025-04-29 15:40:00,65.92,65.92,65.86,65.88,16226.0,65.92,65.92,65.86,65.88,16226.0
2025-04-29 15:45:00,65.89,65.93,65.87,65.93,76429.0,65.89,65.93,65.87,65.93,76429.0
2025-04-29 15:50:00,65.93,65.94,65.87,65.87,135601.0,65.93,65.94,65.87,65.87,135601.0
2025-04-29 15:55:00,65.87,65.88,65.83,65.87,166819.0,65.87,65.88,65.83,65.87,166819.0
2025-04-30 09:30:00,65.45,65.45,65.33,65.42,30256.0,65.45,65.45,65.33,65.42,30256.0
2025-04-30 09:35:00,65.5,65.59,65.24,65.24,32439.0,65.5,65.59,65.24,65.24,32439.0
2025-04-30 09:40:00,65.22,65.22,65.02,65.14,38973.0,65.22,65.22,65.02,65.14,38973.0
2025-04-30 09:45:00,65.14,65.14,64.98,64.98,63396.0,65.14,65.14,64.98,64.98,63396.0
2025-04-30 09:50:00,64.99,65.15,64.81,64.86,88923.0,64.99,65.15,64.81,64.86,88923.0
2025-04-30 09:55:00,64.84,64.94,64.66,64.7,96417.0,64.84,64.94,64.66,64.7,96417.0
2025-04-30 10:00:00,64.7,65.02,64.67,64.96,76461.0,64.7,65.02,64.67,64.96,76461.0
2025-04-30 10:05:00,64.95,65.07,64.87,65.06,27604.0,64.95,65.07,64.87,65.06,27604.0
2025-04-30 10:10:00,65.04,65.16,65.0,65.08,47162.0,65.04,65.16,65.0,65.08,47162.0
2025-04-30 10:15:00,65.07,65.13,65.01,65.13,9786.0,65.07,65.13,65.01,65.13,9786.0
2025-04-30 10:20:00,65.13,65.18,65.03,65.17,17080.0,65.13,65.18,65.03,65.17,17080.0
2025-04-30 10:25:00,65.16,65.18,65.08,65.15,38311.0,65.16,65.18,65.08,65.15,38311.0
2025-04-30 10:30:00,65.15,65.43,65.15,65.25,110261.0,65.15,65.43,65.15,65.25,110261.0
2025-04-30 10:35:00,65.25,65.3,65.02,65.22,43839.0,65.25,65.3,65.02,65.22,43839.0
2025-04-30 10:40:00,65.24,65.24,65.0,65.09,19532.0,65.24,65.24,65.0,65.09,19532.0
2025-04-30 10:45:00,65.09,65.09,64.81,64.87,55597.0,65.09,65.09,64.81,64.87,55597.0
2025-04-30 10:50:00,64.86,64.96,64.65,64.87,98045.0,64.86,64.96,64.65,64.87,98045.0
2025-04-30 10:55:00,64.85,65.07,64.81,65.02,46291.0,64.85,65.07,64.81,65.02,46291.0
2025-04-30 11:00:00,65.04,65.36,65.04,65.36,66785.0,65.04,65.36,65.04,65.36,66785.0
2025-04-30 11:05:00,65.37,65.6,65.34,65.59,42515.0,65.37,65.6,65.34,65.59,42515.0
2025-04-30 11:10:00,65.59,65.6,65.5,65.56,24062.0,65.59,65.6,65.5,65.56,24062.0
2025-04-30 11:15:00,65.56,65.64,65.5,65.64,28827.0,65.56,65.64,65.5,65.64,28827.0
2025-04-30 11:20:00,65.64,65.65,65.56,65.56,27489.0,65.64,65.65,65.56,65.56,27489.0
2025-04-30 11:25:00,65.57,65.61,65.5,65.52,39847.0,65.57,65.61,65.5,65.52,39847.0
2025-04-30 11:30:00,65.5,65.65,65.41,65.63,25435.0,65.5,65.65,65.41,65.63,25435.0
2025-04-30 11:35:00,65.63,65.72,65.46,65.47,23918.0,65.63,65.72,65.46,65.47,23918.0
2025-04-30 11:40:00,65.5,65.56,64.31,64.36,965970.0,65.5,65.56,64.31,64.36,965970.0
2025-04-30 11:45:00,64.33,64.58,63.81,63.87,461157.0,64.33,64.58,63.81,63.87,461157.0
2025-04-30 11:50:00,63.9,63.95,63.38,63.44,276511.0,63.9,63.95,63.38,63.44,276511.0
2025-04-30 11:55:00,63.43,63.85,63.43,63.55,205832.0,63.43,63.85,63.43,63.55,205832.0
2025-04-30 12:00:00,63.56,63.75,63.46,63.62,192761.0,63.56,63.75,63.46,63.62,192761.0
2025-04-30 12:05:00,63.62,64.09,63.56,64.09,183927.0,63.62,64.09,63.56,64.09,183927.0
2025-04-30 12:10:00,64.07,64.26,63.88,63.95,155034.0,64.07,64.26,63.88,63.95,155034.0
2025-04-30 12:15:00,63.93,63.94,63.74,63.85,57988.0,63.93,63.94,63.74,63.85,57988.0
2025-04-30 12:20:00,63.86,63.87,63.63,63.67,55048.0,63.86,63.87,63.63,63.67,55048.0
2025-04-30 12:25:00,63.67,63.67,63.47,63.47,54115.0,63.67,63.67,63.47,63.47,54115.0
2025-04-30 12:30:00,63.49,63.53,63.34,63.36,221366.0,63.49,63.53,63.34,63.36,221366.0
2025-04-30 12:35:00,63.35,63.46,63.3,63.4,118749.0,63.35,63.46,63.3,63.4,118749.0
2025-04-30 12:40:00,63.42,63.56,63.37,63.5,42632.0,63.42,63.56,63.37,63.5,42632.0
2025-04-30 12:45:00,63.54,63.57,63.45,63.53,47116.0,63.54,63.57,63.45,63.53,47116.0
2025-04-30 12:50:00,63.52,63.63,63.48,63.53,41899.0,63.52,63.63,63.48,63.53,41899.0
2025-04-30 12:55:00,63.53,63.63,63.39,63.41,149008.0,63.53,63.63,63.39,63.41,149008.0
2025-04-30 13:00:00,63.41,63.58,63.39,63.44,59706.0,63.41,63.58,63.39,63.44,59706.0
2025-04-30 13:05:00,63.44,63.66,63.39,63.63,109099.0,63.44,63.66,63.39,63.63,109099.0
2025-04-30 13:10:00,63.61,63.73,63.53,63.71,35718.0,63.61,63.73,63.53,63.71,35718.0
2025-04-30 13:15:00,63.74,63.74,63.68,63.72,45430.0,63.74,63.74,63.68,63.72,45430.0
2025-04-30 13:20:00,63.72,63.78,63.7,63.77,39057.0,63.72,63.78,63.7,63.77,39057.0
2025-04-30 13:25:00,63.8,63.87,63.79,63.81,28349.0,63.8,63.87,63.79,63.81,28349.0
2025-04-30 13:30:00,63.83,63.94,63.83,63.86,24419.0,63.83,63.94,63.83,63.86,24419.0
2025-04-30 13:35:00,63.85,63.94,63.82,63.91,36027.0,63.85,63.94,63.82,63.91,36027.0
2025-04-30 13:40:00,63.91,63.91,63.86,63.86,19762.0,63.91,63.91,63.86,63.86,19762.0
2025-04-30 13:45:00,63.85,63.85,63.63,63.71,30743.0,63.85,63.85,63.63,63.71,30743.0
2025-04-30 13:50:00,63.72,63.72,63.55,63.59,25879.0,63.72,63.72,63.55,63.59,25879.0
2025-04-30 13:55:00,63.59,63.67,63.55,63.67,31522.0,63.59,63.67,63.55,63.67,31522.0
2025-04-30 14:00:00,63.68,63.76,63.63,63.72,69813.0,63.68,63.76,63.63,63.72,69813.0
2025-04-30 14:05:00,63.72,64.57,63.64,63.93,761398.0,63.72,64.57,63.64,63.93,761398.0
2025-04-30 14:10:00,63.92,63.99,63.83,63.86,56009.0,63.92,63.99,63.83,63.86,56009.0
2025-04-30 14:15:00,63.84,63.9,63.73,63.78,51036.0,63.84,63.9,63.73,63.78,51036.0
2025-04-30 14:20:00,63.79,63.83,63.63,63.67,83095.0,63.79,63.83,63.63,63.67,83095.0
2025-04-30 14:25:00,63.67,63.83,63.56,63.61,62717.0,63.67,63.83,63.56,63.61,62717.0
2025-04-30 14:30:00,63.6,63.67,63.47,63.62,58357.0,63.6,63.67,63.47,63.62,58357.0
2025-04-30 14:35:00,63.63,63.65,63.59,63.63,39355.0,63.63,63.65,63.59,63.63,39355.0
2025-04-30 14:40:00,63.62,63.64,63.57,63.61,16496.0,63.62,63.64,63.57,63.61,16496.0
2025-04-30 14:45:00,63.61,63.67,63.6,63.66,24278.0,63.61,63.67,63.6,63.66,24278.0
2025-04-30 14:50:00,63.67,63.67,63.6,63.64,19673.0,63.67,63.67,63.6,63.64,19673.0
2025-04-30 14:55:00,63.64,63.66,63.58,63.59,49396.0,63.64,63.66,63.58,63.59,49396.0
2025-04-30 15:00:00,63.6,63.62,63.49,63.57,118650.0,63.6,63.62,63.49,63.57,118650.0
2025-04-30 15:05:00,63.57,63.58,63.49,63.5,65723.0,63.57,63.58,63.49,63.5,65723.0
2025-04-30 15:10:00,63.49,63.52,63.47,63.49,83667.0,63.49,63.52,63.47,63.49,83667.0
2025-04-30 15:15:00,63.5,63.54,63.47,63.5,85372.0,63.5,63.54,63.47,63.5,85372.0
2025-04-30 15:20:00,63.49,63.53,63.46,63.5,175229.0,63.49,63.53,63.46,63.5,175229.0
2025-04-30 15:25:00,63.49,63.5,63.44,63.45,167613.0,63.49,63.5,63.44,63.45,167613.0
2025-04-30 15:30:00,63.45,63.55,63.45,63.54,170861.0,63.45,63.55,63.45,63.54,170861.0
2025-04-30 15:35:00,63.54,63.6,63.51,63.53,89673.0,63.54,63.6,63.51,63.53,89673.0
2025-04-30 15:40:00,63.54,63.57,63.51,63.57,36353.0,63.54,63.57,63.51,63.57,36353.0
2025-04-30 15:45:00,63.57,63.59,63.54,63.56,52601.0,63.57,63.59,63.54,63.56,52601.0
2025-04-30 15:50:00,63.56,63.6,63.54,63.58,122649.0,63.56,63.6,63.54,63.58,122649.0
2025-04-30 15:55:00,63.57,63.63,63.55,63.57,213928.0,63.57,63.63,63.55,63.57,213928.0
2025-05-01 09:30:00,63.59,63.7,63.46,63.51,79214.0,63.59,63.7,63.46,63.51,79214.0
2025-05-01 09:35:00,63.51,63.61,63.43,63.58,175714.0,63.51,63.61,63.43,63.58,175714.0
2025-05-01 09:40:00,63.57,64.35,63.55,64.18,472573.0,63.57,64.35,63.55,64.18,472573.0
2025-05-01 09:45:00,64.15,64.2,63.97,64.04,240379.0,64.15,64.2,63.97,64.04,240379.0
2025-05-01 09:50:00,64.05,64.12,63.78,64.04,78123.0,64.05,64.12,63.78,64.04,78123.0
2025-05-01 09:55:00,64.02,64.05,63.83,63.91,81905.0,64.02,64.05,63.83,63.91,81905.0
2025-05-01 10:00:00,63.94,64.21,63.94,64.13,182453.0,63.94,64.21,63.94,64.13,182453.0
2025-05-01 10:05:00,64.1,64.32,64.08,64.23,150050.0,64.1,64.32,64.08,64.23,150050.0
2025-05-01 10:10:00,64.23,64.23,64.06,64.17,51453.0,64.23,64.23,64.06,64.17,51453.0
2025-05-01 10:15:00,64.17,64.18,63.96,63.99,70312.0,64.17,64.18,63.96,63.99,70312.0
2025-05-01 10:20:00,63.99,64.18,63.89,63.99,96634.0,63.99,64.18,63.89,63.99,96634.0
2025-05-01 10:25:00,64.01,64.29,64.01,64.23,35476.0,64.01,64.29,64.01,64.23,35476.0
2025-05-01 10:30:00,64.23,64.34,64.17,64.31,62394.0,64.23,64.34,64.17,64.31,62394.0
2025-05-01 10:35:00,64.29,64.49,64.23,64.45,34638.0,64.29,64.49,64.23,64.45,34638.0
2025-05-01 10:40:00,64.46,64.51,64.38,64.38,62240.0,64.46,64.51,64.38,64.38,62240.0
2025-05-01 10:45:00,64.4,64.4,64.32,64.33,22141.0,64.4,64.4,64.32,64.33,22141.0
2025-05-01 10:50:00,64.35,64.35,63.98,64.01,33753.0,64.35,64.35,63.98,64.01,33753.0
2025-05-01 10:55:00,64.01,64.09,63.92,63.93,19012.0,64.01,64.09,63.92,63.93,19012.0
2025-05-01 11:00:00,63.93,64.04,63.91,64.02,117776.0,63.93,64.04,63.91,64.02,117776.0
2025-05-01 11:05:00,64.02,64.02,63.84,63.85,33610.0,64.02,64.02,63.84,63.85,33610.0
2025-05-01 11:10:00,63.84,64.05,63.74,64.0,53388.0,63.84,64.05,63.74,64.0,53388.0
2025-05-01 11:15:00,64.0,64.2,63.75,63.86,144994.0,64.0,64.2,63.75,63.86,144994.0
2025-05-01 11:20:00,63.85,64.16,63.82,64.16,36123.0,63.85,64.16,63.82,64.16,36123.0
2025-05-01 11:25:00,64.13,64.17,64.0,64.1,22164.0,64.13,64.17,64.0,64.1,22164.0
2025-05-01 11:30:00,64.11,64.13,63.86,63.88,27856.0,64.11,64.13,63.86,63.88,27856.0
2025-05-01 11:35:00,63.88,64.05,63.85,64.03,58842.0,63.88,64.05,63.85,64.03,58842.0
2025-05-01 11:40:00,64.02,64.1,63.87,63.88,43046.0,64.02,64.1,63.87,63.88,43046.0
2025-05-01 11:45:00,63.87,63.87,63.75,63.8,22759.0,63.87,63.87,63.75,63.8,22759.0
2025-05-01 11:50:00,63.75,63.76,63.64,63.66,20141.0,63.75,63.76,63.64,63.66,20141.0
2025-05-01 11:55:00,63.66,63.67,63.52,63.54,18995.0,63.66,63.67,63.52,63.54,18995.0
2025-05-01 12:00:00,63.54,63.58,63.19,63.21,59517.0,63.54,63.58,63.19,63.21,59517.0
2025-05-01 12:05:00,63.21,63.32,63.09,63.3,78443.0,63.21,63.32,63.09,63.3,78443.0
2025-05-01 12:10:00,63.28,63.4,63.23,63.34,68304.0,63.28,63.4,63.23,63.34,68304.0
2025-05-01 12:15:00,63.32,63.33,63.21,63.32,23270.0,63.32,63.33,63.21,63.32,23270.0
2025-05-01 12:20:00,63.31,63.52,63.24,63.4,64508.0,63.31,63.52,63.24,63.4,64508.0
2025-05-01 12:25:00,63.4,63.48,63.4,63.43,20873.0,63.4,63.48,63.4,63.43,20873.0
2025-05-01 12:30:00,63.41,63.45,63.32,63.42,79256.0,63.41,63.45,63.32,63.42,79256.0
2025-05-01 12:35:00,63.39,63.49,63.36,63.39,47573.0,63.39,63.49,63.36,63.39,47573.0
2025-05-01 12:40:00,63.36,63.83,63.34,63.66,208401.0,63.36,63.83,63.34,63.66,208401.0
2025-05-01 12:45:00,63.64,63.7,63.51,63.64,48299.0,63.64,63.7,63.51,63.64,48299.0
2025-05-01 12:50:00,63.62,63.69,63.59,63.69,21820.0,63.62,63.69,63.59,63.69,21820.0
2025-05-01 12:55:00,63.71,63.74,63.64,63.65,12861.0,63.71,63.74,63.64,63.65,12861.0
2025-05-01 13:00:00,63.66,63.93,63.62,63.86,44663.0,63.66,63.93,63.62,63.86,44663.0
2025-05-01 13:05:00,63.87,63.97,63.83,63.97,23984.0,63.87,63.97,63.83,63.97,23984.0
2025-05-01 13:10:00,63.96,64.01,63.95,63.99,18802.0,63.96,64.01,63.95,63.99,18802.0
2025-05-01 13:15:00,63.99,64.11,63.99,64.01,14922.0,63.99,64.11,63.99,64.01,14922.0
2025-05-01 13:20:00,64.0,64.06,63.98,64.01,28766.0,64.0,64.06,63.98,64.01,28766.0
2025-05-01 13:25:00,64.01,64.13,64.01,64.12,22042.0,64.01,64.13,64.01,64.12,22042.0
2025-05-01 13:30:00,64.1,64.15,64.04,64.12,20838.0,64.1,64.15,64.04,64.12,20838.0
2025-05-01 13:35:00,64.11,64.11,63.93,63.95,16424.0,64.11,64.11,63.93,63.95,16424.0
2025-05-01 13:40:00,63.93,63.93,63.8,63.83,38493.0,63.93,63.93,63.8,63.83,38493.0
2025-05-01 13:45:00,63.84,63.88,63.82,63.87,9357.0,63.84,63.88,63.82,63.87,9357.0
2025-05-01 13:50:00,63.87,63.96,63.87,63.94,10278.0,63.87,63.96,63.87,63.94,10278.0
2025-05-01 13:55:00,63.95,63.99,63.91,63.92,7364.0,63.95,63.99,63.91,63.92,7364.0
2025-05-01 14:00:00,63.92,64.03,63.89,64.0,25109.0,63.92,64.03,63.89,64.0,25109.0
2025-05-01 14:05:00,63.99,64.07,63.98,64.06,8595.0,63.99,64.07,63.98,64.06,8595.0
2025-05-01 14:10:00,64.08,64.14,64.08,64.08,28878.0,64.08,64.14,64.08,64.08,28878.0
2025-05-01 14:15:00,64.08,64.13,64.04,64.12,63040.0,64.08,64.13,64.04,64.12,63040.0
2025-05-01 14:20:00,64.13,65.08,64.11,64.78,2419617.0,64.13,65.08,64.11,64.78,2419617.0
2025-05-01 14:25:00,64.8,64.98,64.65,64.73,463250.0,64.8,64.98,64.65,64.73,463250.0
2025-05-01 14:30:00,64.74,64.86,64.7,64.84,142984.0,64.74,64.86,64.7,64.84,142984.0
2025-05-01 14:35:00,64.82,64.91,64.48,64.5,108128.0,64.82,64.91,64.48,64.5,108128.0
2025-05-01 14:40:00,64.48,64.72,64.47,64.69,100398.0,64.48,64.72,64.47,64.69,100398.0
2025-05-01 14:45:00,64.69,64.87,64.61,64.64,75444.0,64.69,64.87,64.61,64.64,75444.0
2025-05-01 14:50:00,64.64,64.68,64.58,64.6,9391.0,64.64,64.68,64.58,64.6,9391.0
2025-05-01 14:55:00,64.63,64.67,64.55,64.56,25677.0,64.63,64.67,64.55,64.56,25677.0
2025-05-01 15:00:00,64.57,64.64,64.52,64.64,27662.0,64.57,64.64,64.52,64.64,27662.0
2025-05-01 15:05:00,64.64,64.69,64.62,64.65,37970.0,64.64,64.69,64.62,64.65,37970.0
2025-05-01 15:10:00,64.64,64.71,64.64,64.69,27635.0,64.64,64.71,64.64,64.69,27635.0
2025-05-01 15:15:00,64.69,64.71,64.62,64.64,36533.0,64.69,64.71,64.62,64.64,36533.0
2025-05-01 15:20:00,64.64,64.67,64.63,64.66,16539.0,64.64,64.67,64.63,64.66,16539.0
2025-05-01 15:25:00,64.65,64.69,64.62,64.65,20992.0,64.65,64.69,64.62,64.65,20992.0
2025-05-01 15:30:00,64.66,64.66,64.57,64.59,48000.0,64.66,64.66,64.57,64.59,48000.0
2025-05-01 15:35:00,64.59,64.6,64.5,64.52,39983.0,64.59,64.6,64.5,64.52,39983.0
2025-05-01 15:40:00,64.52,64.55,64.49,64.53,55125.0,64.52,64.55,64.49,64.53,55125.0
2025-05-01 15:45:00,64.53,64.58,64.51,64.54,84330.0,64.53,64.58,64.51,64.54,84330.0
2025-05-01 15:50:00,64.55,64.55,64.46,64.52,136183.0,64.55,64.55,64.46,64.52,136183.0
2025-05-01 15:55:00,64.51,64.57,64.47,64.55,168139.0,64.51,64.57,64.47,64.55,168139.0
2025-05-02 09:30:00,64.53,64.6,64.33,64.37,30370.0,64.53,64.6,64.33,64.37,30370.0
2025-05-02 09:35:00,64.38,64.38,64.19,64.22,39811.0,64.38,64.38,64.19,64.22,39811.0
2025-05-02 09:40:00,64.24,64.24,64.12,64.21,24083.0,64.24,64.24,64.12,64.21,24083.0
2025-05-02 09:45:00,64.21,64.23,63.77,63.93,58662.0,64.21,64.23,63.77,63.93,58662.0
2025-05-02 09:50:00,63.93,64.0,63.69,63.84,50961.0,63.93,64.0,63.69,63.84,50961.0
2025-05-02 09:55:00,63.84,63.9,63.5,63.73,345745.0,63.84,63.9,63.5,63.73,345745.0
2025-05-02 10:00:00,63.73,63.83,63.17,63.19,204558.0,63.73,63.83,63.17,63.19,204558.0
2025-05-02 10:05:00,63.19,63.4,63.11,63.34,129690.0,63.19,63.4,63.11,63.34,129690.0
2025-05-02 10:10:00,63.34,63.64,63.32,63.63,68093.0,63.34,63.64,63.32,63.63,68093.0
2025-05-02 10:15:00,63.62,64.14,63.62,64.12,125320.0,63.62,64.14,63.62,64.12,125320.0
2025-05-02 10:20:00,64.11,64.13,63.47,63.96,290644.0,64.11,64.13,63.47,63.96,290644.0
2025-05-02 10:25:00,63.95,64.13,63.94,64.08,112470.0,63.95,64.13,63.94,64.08,112470.0
2025-05-02 10:30:00,64.06,64.12,63.86,64.07,205986.0,64.06,64.12,63.86,64.07,205986.0
2025-05-02 10:35:00,64.06,64.08,63.85,63.85,34118.0,64.06,64.08,63.85,63.85,34118.0
2025-05-02 10:40:00,63.84,63.87,63.72,63.72,46912.0,63.84,63.87,63.72,63.72,46912.0
2025-05-02 10:45:00,63.72,63.8,63.68,63.72,48682.0,63.72,63.8,63.68,63.72,48682.0
2025-05-02 10:50:00,63.7,63.96,63.69,63.87,28748.0,63.7,63.96,63.69,63.87,28748.0
2025-05-02 10:55:00,63.87,63.94,63.78,63.78,32918.0,63.87,63.94,63.78,63.78,32918.0
2025-05-02 11:00:00,63.76,63.86,63.69,63.79,18806.0,63.76,63.86,63.69,63.79,18806.0
2025-05-02 11:05:00,63.8,64.11,63.78,63.99,48527.0,63.8,64.11,63.78,63.99,48527.0
2025-05-02 11:10:00,63.98,64.0,63.91,63.96,25730.0,63.98,64.0,63.91,63.96,25730.0
2025-05-02 11:15:00,63.9,63.9,63.75,63.77,21074.0,63.9,63.9,63.75,63.77,21074.0
2025-05-02 11:20:00,63.75,63.77,63.66,63.67,20560.0,63.75,63.77,63.66,63.67,20560.0
2025-05-02 11:25:00,63.67,63.67,63.49,63.63,52655.0,63.67,63.67,63.49,63.63,52655.0
2025-05-02 11:30:00,63.63,63.79,63.6,63.62,28348.0,63.63,63.79,63.6,63.62,28348.0
2025-05-02 11:35:00,63.61,63.64,63.5,63.54,34693.0,63.61,63.64,63.5,63.54,34693.0
2025-05-02 11:40:00,63.53,63.65,63.43,63.51,139337.0,63.53,63.65,63.43,63.51,139337.0
2025-05-02 11:45:00,63.51,63.84,63.51,63.84,62294.0,63.51,63.84,63.51,63.84,62294.0
2025-05-02 11:50:00,63.83,63.95,63.79,63.89,40427.0,63.83,63.95,63.79,63.89,40427.0
2025-05-02 11:55:00,63.89,63.97,63.85,63.86,19437.0,63.89,63.97,63.85,63.86,19437.0
2025-05-02 12:00:00,63.86,64.5,63.8,63.91,434566.0,63.86,64.5,63.8,63.91,434566.0
2025-05-02 12:05:00,63.9,63.95,63.61,63.63,146165.0,63.9,63.95,63.61,63.63,146165.0
2025-05-02 12:10:00,63.62,63.66,63.4,63.56,61210.0,63.62,63.66,63.4,63.56,61210.0
2025-05-02 12:15:00,63.57,63.64,63.48,63.58,57252.0,63.57,63.64,63.48,63.58,57252.0
2025-05-02 12:20:00,63.58,63.65,63.55,63.55,64287.0,63.58,63.65,63.55,63.55,64287.0
2025-05-02 12:25:00,63.55,63.65,63.54,63.64,40785.0,63.55,63.65,63.54,63.64,40785.0
2025-05-02 12:30:00,63.65,63.85,63.65,63.81,11095.0,63.65,63.85,63.65,63.81,11095.0
2025-05-02 12:35:00,63.8,63.91,63.75,63.8,50415.0,63.8,63.91,63.75,63.8,50415.0
2025-05-02 12:40:00,63.8,63.8,63.65,63.65,2625.0,63.8,63.8,63.65,63.65,2625.0
2025-05-02 12:45:00,63.65,63.66,63.56,63.57,7316.0,63.65,63.66,63.56,63.57,7316.0
2025-05-02 12:50:00,63.55,63.59,63.52,63.57,29763.0,63.55,63.59,63.52,63.57,29763.0
2025-05-02 12:55:00,63.56,63.57,63.15,63.37,375917.0,63.56,63.57,63.15,63.37,375917.0
2025-05-02 13:00:00,63.36,63.46,63.13,63.42,213005.0,63.36,63.46,63.13,63.42,213005.0
2025-05-02 13:05:00,63.43,63.54,63.4,63.54,49711.0,63.43,63.54,63.4,63.54,49711.0
2025-05-02 13:10:00,63.57,63.61,63.5,63.55,30190.0,63.57,63.61,63.5,63.55,30190.0
2025-05-02 13:15:00,63.53,63.57,63.45,63.54,39685.0,63.53,63.57,63.45,63.54,39685.0
2025-05-02 13:20:00,63.54,63.6,63.51,63.57,13864.0,63.54,63.6,63.51,63.57,13864.0
2025-05-02 13:25:00,63.58,63.58,63.48,63.57,11535.0,63.58,63.58,63.48,63.57,11535.0
2025-05-02 13:30:00,63.58,63.66,63.58,63.65,15804.0,63.58,63.66,63.58,63.65,15804.0
2025-05-02 13:35:00,63.65,63.66,63.63,63.65,7264.0,63.65,63.66,63.63,63.65,7264.0
2025-05-02 13:40:00,63.64,63.7,63.6,63.64,9670.0,63.64,63.7,63.6,63.64,9670.0
2025-05-02 13:45:00,63.63,63.69,63.63,63.66,6367.0,63.63,63.69,63.63,63.66,6367.0
2025-05-02 13:50:00,63.68,63.75,63.65,63.68,12008.0,63.68,63.75,63.65,63.68,12008.0
2025-05-02 13:55:00,63.69,63.7,63.57,63.59,37132.0,63.69,63.7,63.57,63.59,37132.0
2025-05-02 14:00:00,63.61,63.64,63.51,63.55,8072.0,63.61,63.64,63.51,63.55,8072.0
2025-05-02 14:05:00,63.55,63.73,63.52,63.73,11275.0,63.55,63.73,63.52,63.73,11275.0
2025-05-02 14:10:00,63.75,63.79,63.69,63.76,14240.0,63.75,63.79,63.69,63.76,14240.0
2025-05-02 14:15:00,63.74,63.84,63.74,63.82,11304.0,63.74,63.84,63.74,63.82,11304.0
2025-05-02 14:20:00,63.83,63.87,63.79,63.83,11664.0,63.83,63.87,63.79,63.83,11664.0
2025-05-02 14:25:00,63.85,63.85,63.61,63.77,63059.0,63.85,63.85,63.61,63.77,63059.0
2025-05-02 14:30:00,63.77,63.86,63.7,63.72,118449.0,63.77,63.86,63.7,63.72,118449.0
2025-05-02 14:35:00,63.72,63.78,63.68,63.71,9622.0,63.72,63.78,63.68,63.71,9622.0
2025-05-02 14:40:00,63.71,63.73,63.59,63.6,27889.0,63.71,63.73,63.59,63.6,27889.0
2025-05-02 14:45:00,63.61,63.64,63.56,63.59,22426.0,63.61,63.64,63.56,63.59,22426.0
2025-05-02 14:50:00,63.59,63.63,63.56,63.6,24512.0,63.59,63.63,63.56,63.6,24512.0
2025-05-02 14:55:00,63.61,63.62,63.55,63.56,15473.0,63.61,63.62,63.55,63.56,15473.0
2025-05-02 15:00:00,63.57,63.58,63.52,63.55,36642.0,63.57,63.58,63.52,63.55,36642.0
2025-05-02 15:05:00,63.55,63.59,63.52,63.59,19656.0,63.55,63.59,63.52,63.59,19656.0
2025-05-02 15:10:00,63.59,63.66,63.58,63.66,20907.0,63.59,63.66,63.58,63.66,20907.0
2025-05-02 15:15:00,63.66,63.77,63.65,63.72,37468.0,63.66,63.77,63.65,63.72,37468.0
2025-05-02 15:20:00,63.72,63.78,63.7,63.76,38422.0,63.72,63.78,63.7,63.76,38422.0
2025-05-02 15:25:00,63.76,63.79,63.73,63.77,23108.0,63.76,63.79,63.73,63.77,23108.0
2025-05-02 15:30:00,63.78,63.8,63.71,63.78,58535.0,63.78,63.8,63.71,63.78,58535.0
2025-05-02 15:35:00,63.78,63.84,63.78,63.84,21009.0,63.78,63.84,63.78,63.84,21009.0
2025-05-02 15:40:00,63.84,63.97,63.84,63.93,52399.0,63.84,63.97,63.84,63.93,52399.0
2025-05-02 15:45:00,63.93,63.94,63.89,63.93,51634.0,63.93,63.94,63.89,63.93,51634.0
2025-05-02 15:50:00,63.94,64.0,63.92,63.99,55874.0,63.94,64.0,63.92,63.99,55874.0
2025-05-02 15:55:00,63.98,64.06,63.97,64.0,130057.0,63.98,64.06,63.97,64.0,130057.0
2025-05-05 09:30:00,62.85,62.98,62.74,62.96,103189.0,62.85,62.98,62.74,62.96,103189.0
2025-05-05 09:35:00,62.95,62.97,62.77,62.79,35884.0,62.95,62.97,62.77,62.79,35884.0
2025-05-05 09:40:00,62.75,62.8,62.69,62.77,31134.0,62.75,62.8,62.69,62.77,31134.0
2025-05-05 09:45:00,62.76,62.97,62.7,62.96,97559.0,62.76,62.97,62.7,62.96,97559.0
2025-05-05 09:50:00,62.97,62.97,62.79,62.92,70525.0,62.97,62.97,62.79,62.92,70525.0
2025-05-05 09:55:00,62.92,63.02,62.81,62.86,36572.0,62.92,63.02,62.81,62.86,36572.0
2025-05-05 10:00:00,62.87,62.87,62.61,62.63,34231.0,62.87,62.87,62.61,62.63,34231.0
2025-05-05 10:05:00,62.62,62.62,62.16,62.16,108365.0,62.62,62.62,62.16,62.16,108365.0
2025-05-05 10:10:00,62.15,62.27,62.02,62.02,81924.0,62.15,62.27,62.02,62.02,81924.0
2025-05-05 10:15:00,62.03,62.22,62.01,62.09,132331.0,62.03,62.22,62.01,62.09,132331.0
2025-05-05 10:20:00,62.09,62.16,62.03,62.05,27845.0,62.09,62.16,62.03,62.05,27845.0
2025-05-05 10:25:00,62.05,62.22,62.04,62.1,46889.0,62.05,62.22,62.04,62.1,46889.0
2025-05-05 10:30:00,62.1,62.14,62.01,62.09,38516.0,62.1,62.14,62.01,62.09,38516.0
2025-05-05 10:35:00,62.1,62.28,62.04,62.22,65631.0,62.1,62.28,62.04,62.22,65631.0
2025-05-05 10:40:00,62.22,62.31,62.11,62.25,142668.0,62.22,62.31,62.11,62.25,142668.0
2025-05-05 10:45:00,62.24,62.25,62.02,62.1,101317.0,62.24,62.25,62.02,62.1,101317.0
2025-05-05 10:50:00,62.09,62.1,61.94,61.98,85797.0,62.09,62.1,61.94,61.98,85797.0
2025-05-05 10:55:00,61.98,62.02,61.91,62.02,47174.0,61.98,62.02,61.91,62.02,47174.0
2025-05-05 11:00:00,62.03,62.08,61.94,61.97,34948.0,62.03,62.08,61.94,61.97,34948.0
2025-05-05 11:05:00,61.98,62.01,61.92,61.94,33923.0,61.98,62.01,61.92,61.94,33923.0
2025-05-05 11:10:00,61.92,61.99,61.82,61.83,42211.0,61.92,61.99,61.82,61.83,42211.0
2025-05-05 11:15:00,61.84,61.86,61.75,61.8,78338.0,61.84,61.86,61.75,61.8,78338.0
2025-05-05 11:20:00,61.8,61.87,61.78,61.82,38605.0,61.8,61.87,61.78,61.82,38605.0
2025-05-05 11:25:00,61.82,61.96,61.75,61.93,45146.0,61.82,61.96,61.75,61.93,45146.0
2025-05-05 11:30:00,61.92,62.04,61.92,61.98,49041.0,61.92,62.04,61.92,61.98,49041.0
2025-05-05 11:35:00,61.97,62.05,61.95,61.99,109828.0,61.97,62.05,61.95,61.99,109828.0
2025-05-05 11:40:00,62.0,62.12,61.95,61.97,59329.0,62.0,62.12,61.95,61.97,59329.0
2025-05-05 11:45:00,61.97,62.07,61.96,62.04,13091.0,61.97,62.07,61.96,62.04,13091.0
2025-05-05 11:50:00,62.03,62.04,61.97,62.04,53327.0,62.03,62.04,61.97,62.04,53327.0
2025-05-05 11:55:00,62.05,62.19,62.01,62.18,128008.0,62.05,62.19,62.01,62.18,128008.0
2025-05-05 12:00:00,62.19,62.44,62.19,62.38,174879.0,62.19,62.44,62.19,62.38,174879.0
2025-05-05 12:05:00,62.37,62.49,62.32,62.35,56080.0,62.37,62.49,62.32,62.35,56080.0
2025-05-05 12:10:00,62.34,62.43,62.33,62.41,18852.0,62.34,62.43,62.33,62.41,18852.0
2025-05-05 12:15:00,62.41,62.44,62.31,62.44,51002.0,62.41,62.44,62.31,62.44,51002.0
2025-05-05 12:20:00,62.44,62.63,62.44,62.62,41738.0,62.44,62.63,62.44,62.62,41738.0
2025-05-05 12:25:00,62.62,62.63,62.5,62.58,26945.0,62.62,62.63,62.5,62.58,26945.0
2025-05-05 12:30:00,62.58,62.58,62.43,62.53,26467.0,62.58,62.58,62.43,62.53,26467.0
2025-05-05 12:35:00,62.53,62.57,62.4,62.44,20818.0,62.53,62.57,62.4,62.44,20818.0
2025-05-05 12:40:00,62.44,62.44,62.38,62.4,26490.0,62.44,62.44,62.38,62.4,26490.0
2025-05-05 12:45:00,62.4,62.41,62.36,62.36,15947.0,62.4,62.41,62.36,62.36,15947.0
2025-05-05 12:50:00,62.37,62.41,62.29,62.35,46002.0,62.37,62.41,62.29,62.35,46002.0
2025-05-05 12:55:00,62.37,62.43,62.32,62.4,29265.0,62.37,62.43,62.32,62.4,29265.0
2025-05-05 13:00:00,62.4,62.52,62.39,62.49,8809.0,62.4,62.52,62.39,62.49,8809.0
2025-05-05 13:05:00,62.45,62.45,62.31,62.39,14260.0,62.45,62.45,62.31,62.39,14260.0
2025-05-05 13:10:00,62.37,62.45,62.37,62.41,47197.0,62.37,62.45,62.37,62.41,47197.0
2025-05-05 13:15:00,62.44,62.47,62.39,62.47,112164.0,62.44,62.47,62.39,62.47,112164.0
2025-05-05 13:20:00,62.47,62.5,62.42,62.43,37989.0,62.47,62.5,62.42,62.43,37989.0
2025-05-05 13:25:00,62.43,62.47,62.42,62.46,15911.0,62.43,62.47,62.42,62.46,15911.0
2025-05-05 13:30:00,62.47,62.57,62.42,62.57,16322.0,62.47,62.57,62.42,62.57,16322.0
2025-05-05 13:35:00,62.59,62.63,62.54,62.55,15521.0,62.59,62.63,62.54,62.55,15521.0
2025-05-05 13:40:00,62.52,62.6,62.48,62.57,9035.0,62.52,62.6,62.48,62.57,9035.0
2025-05-05 13:45:00,62.57,62.61,62.5,62.58,13373.0,62.57,62.61,62.5,62.58,13373.0
2025-05-05 13:50:00,62.58,62.58,62.55,62.58,5869.0,62.58,62.58,62.55,62.58,5869.0
2025-05-05 13:55:00,62.56,62.58,62.52,62.57,7117.0,62.56,62.58,62.52,62.57,7117.0
2025-05-05 14:00:00,62.54,62.56,62.48,62.5,22073.0,62.54,62.56,62.48,62.5,22073.0
2025-05-05 14:05:00,62.54,62.58,62.52,62.56,15097.0,62.54,62.58,62.52,62.56,15097.0
2025-05-05 14:10:00,62.57,62.57,62.44,62.51,13409.0,62.57,62.57,62.44,62.51,13409.0
2025-05-05 14:15:00,62.52,62.64,62.51,62.62,10960.0,62.52,62.64,62.51,62.62,10960.0
2025-05-05 14:20:00,62.62,62.63,62.56,62.57,12822.0,62.62,62.63,62.56,62.57,12822.0
2025-05-05 14:25:00,62.58,62.58,62.44,62.49,30488.0,62.58,62.58,62.44,62.49,30488.0
2025-05-05 14:30:00,62.5,62.52,62.46,62.48,27617.0,62.5,62.52,62.46,62.48,27617.0
2025-05-05 14:35:00,62.47,62.54,62.44,62.53,16729.0,62.47,62.54,62.44,62.53,16729.0
2025-05-05 14:40:00,62.52,62.52,62.44,62.45,38521.0,62.52,62.52,62.44,62.45,38521.0
2025-05-05 14:45:00,62.45,62.5,62.43,62.45,28649.0,62.45,62.5,62.43,62.45,28649.0
2025-05-05 14:50:00,62.45,62.49,62.45,62.48,11890.0,62.45,62.49,62.45,62.48,11890.0
2025-05-05 14:55:00,62.47,62.5,62.45,62.5,22009.0,62.47,62.5,62.45,62.5,22009.0
2025-05-05 15:00:00,62.5,62.54,62.47,62.5,22925.0,62.5,62.54,62.47,62.5,22925.0
2025-05-05 15:05:00,62.5,62.53,62.47,62.52,7644.0,62.5,62.53,62.47,62.52,7644.0
2025-05-05 15:10:00,62.52,62.55,62.49,62.49,14828.0,62.52,62.55,62.49,62.49,14828.0
2025-05-05 15:15:00,62.48,62.53,62.45,62.5,38809.0,62.48,62.53,62.45,62.5,38809.0
2025-05-05 15:20:00,62.49,62.5,62.43,62.45,14001.0,62.49,62.5,62.43,62.45,14001.0
2025-05-05 15:25:00,62.44,62.47,62.43,62.44,13572.0,62.44,62.47,62.43,62.44,13572.0
2025-05-05 15:30:00,62.44,62.45,62.38,62.45,41804.0,62.44,62.45,62.38,62.45,41804.0
2025-05-05 15:35:00,62.44,62.45,62.36,62.37,23149.0,62.44,62.45,62.36,62.37,23149.0
2025-05-05 15:40:00,62.37,62.38,62.34,62.35,110425.0,62.37,62.38,62.34,62.35,110425.0
2025-05-05 15:45:00,62.35,62.41,62.34,62.41,57727.0,62.35,62.41,62.34,62.41,57727.0
2025-05-05 15:50:00,62.4,62.43,62.34,62.35,140790.0,62.4,62.43,62.34,62.35,140790.0
2025-05-05 15:55:00,62.34,62.38,62.33,62.37,149221.0,62.34,62.38,62.33,62.37,149221.0
2025-05-06 09:30:00,64.7,64.79,64.61,64.76,114459.0,64.7,64.79,64.61,64.76,114459.0
2025-05-06 09:35:00,64.75,64.8,64.68,64.8,86360.0,64.75,64.8,64.68,64.8,86360.0
2025-05-06 09:40:00,64.78,64.84,64.7,64.72,90541.0,64.78,64.84,64.7,64.72,90541.0
2025-05-06 09:45:00,64.75,64.83,64.71,64.79,93240.0,64.75,64.83,64.71,64.79,93240.0
2025-05-06 09:50:00,64.79,64.81,64.59,64.76,51113.0,64.79,64.81,64.59,64.76,51113.0
2025-05-06 09:55:00,64.75,64.9,64.71,64.9,61719.0,64.75,64.9,64.71,64.9,61719.0
2025-05-06 10:00:00,64.9,65.02,64.86,64.98,125757.0,64.9,65.02,64.86,64.98,125757.0
2025-05-06 10:05:00,64.98,64.98,64.89,64.98,78153.0,64.98,64.98,64.89,64.98,78153.0
2025-05-06 10:10:00,64.98,65.13,64.95,65.06,312938.0,64.98,65.13,64.95,65.06,312938.0
2025-05-06 10:15:00,65.07,65.14,65.06,65.13,69638.0,65.07,65.14,65.06,65.13,69638.0
2025-05-06 10:20:00,65.13,65.13,64.96,64.98,25567.0,65.13,65.13,64.96,64.98,25567.0
2025-05-06 10:25:00,64.99,65.1,64.9,65.1,41233.0,64.99,65.1,64.9,65.1,41233.0
2025-05-06 10:30:00,65.08,65.21,65.04,65.17,46409.0,65.08,65.21,65.04,65.17,46409.0
2025-05-06 10:35:00,65.18,65.26,65.15,65.25,25037.0,65.18,65.26,65.15,65.25,25037.0
2025-05-06 10:40:00,65.24,65.24,65.02,65.03,50524.0,65.24,65.24,65.02,65.03,50524.0
2025-05-06 10:45:00,65.02,65.02,64.87,64.91,27264.0,65.02,65.02,64.87,64.91,27264.0
2025-05-06 10:50:00,64.92,64.92,64.74,64.78,39408.0,64.92,64.92,64.74,64.78,39408.0
2025-05-06 10:55:00,64.78,64.94,64.78,64.86,19152.0,64.78,64.94,64.78,64.86,19152.0
2025-05-06 11:00:00,64.85,65.0,64.81,64.99,15560.0,64.85,65.0,64.81,64.99,15560.0
2025-05-06 11:05:00,64.99,65.14,64.91,65.09,32472.0,64.99,65.14,64.91,65.09,32472.0
2025-05-06 11:10:00,65.1,65.2,65.09,65.2,41371.0,65.1,65.2,65.09,65.2,41371.0
2025-05-06 11:15:00,65.2,65.21,65.13,65.19,20256.0,65.2,65.21,65.13,65.19,20256.0
2025-05-06 11:20:00,65.15,65.15,65.05,65.08,33801.0,65.15,65.15,65.05,65.08,33801.0
2025-05-06 11:25:00,65.08,65.17,65.06,65.1,9689.0,65.08,65.17,65.06,65.1,9689.0
2025-05-06 11:30:00,65.08,65.13,65.04,65.08,36490.0,65.08,65.13,65.04,65.08,36490.0
2025-05-06 11:35:00,65.09,65.21,65.09,65.21,16712.0,65.09,65.21,65.09,65.21,16712.0
2025-05-06 11:40:00,65.21,65.21,65.12,65.15,20974.0,65.21,65.21,65.12,65.15,20974.0
2025-05-06 11:45:00,65.15,65.18,65.06,65.15,18650.0,65.15,65.18,65.06,65.15,18650.0
2025-05-06 11:50:00,65.14,65.18,65.11,65.18,6009.0,65.14,65.18,65.11,65.18,6009.0
2025-05-06 11:55:00,65.16,65.17,65.09,65.13,27542.0,65.16,65.17,65.09,65.13,27542.0
2025-05-06 12:00:00,65.13,65.19,65.03,65.15,19950.0,65.13,65.19,65.03,65.15,19950.0
2025-05-06 12:05:00,65.16,65.17,64.94,64.96,91240.0,65.16,65.17,64.94,64.96,91240.0
2025-05-06 12:10:00,64.95,65.21,64.91,65.19,259202.0,64.95,65.21,64.91,65.19,259202.0
2025-05-06 12:15:00,65.22,65.41,65.14,65.21,98790.0,65.22,65.41,65.14,65.21,98790.0
2025-05-06 12:20:00,65.19,65.23,64.9,64.94,91514.0,65.19,65.23,64.9,64.94,91514.0
2025-05-06 12:25:00,64.95,64.98,64.84,64.96,63052.0,64.95,64.98,64.84,64.96,63052.0
2025-05-06 12:30:00,64.95,65.0,64.95,64.96,21327.0,64.95,65.0,64.95,64.96,21327.0
2025-05-06 12:35:00,64.96,64.96,64.77,64.8,31332.0,64.96,64.96,64.77,64.8,31332.0
2025-05-06 12:40:00,64.82,64.87,64.81,64.86,20765.0,64.82,64.87,64.81,64.86,20765.0
2025-05-06 12:45:00,64.82,64.84,64.67,64.73,27630.0,64.82,64.84,64.67,64.73,27630.0
2025-05-06 12:50:00,64.72,64.78,64.69,64.75,33408.0,64.72,64.78,64.69,64.75,33408.0
2025-05-06 12:55:00,64.75,64.76,64.59,64.61,44602.0,64.75,64.76,64.59,64.61,44602.0
2025-05-06 13:00:00,64.61,64.69,64.6,64.61,9253.0,64.61,64.69,64.6,64.61,9253.0
2025-05-06 13:05:00,64.61,64.78,64.61,64.76,22624.0,64.61,64.78,64.61,64.76,22624.0
2025-05-06 13:10:00,64.73,64.86,64.68,64.77,125859.0,64.73,64.86,64.68,64.77,125859.0
2025-05-06 13:15:00,64.77,64.77,64.67,64.71,40252.0,64.77,64.77,64.67,64.71,40252.0
2025-05-06 13:20:00,64.7,64.74,64.63,64.64,12990.0,64.7,64.74,64.63,64.64,12990.0
2025-05-06 13:25:00,64.64,64.66,64.6,64.62,9245.0,64.64,64.66,64.6,64.62,9245.0
2025-05-06 13:30:00,64.6,64.72,64.59,64.7,25059.0,64.6,64.72,64.59,64.7,25059.0
2025-05-06 13:35:00,64.71,64.75,64.68,64.73,7151.0,64.71,64.75,64.68,64.73,7151.0
2025-05-06 13:40:00,64.73,64.77,64.66,64.74,16029.0,64.73,64.77,64.66,64.74,16029.0
2025-05-06 13:45:00,64.74,64.79,64.73,64.78,14646.0,64.74,64.79,64.73,64.78,14646.0
2025-05-06 13:50:00,64.79,64.85,64.78,64.84,23037.0,64.79,64.85,64.78,64.84,23037.0
2025-05-06 13:55:00,64.85,64.88,64.81,64.88,26861.0,64.85,64.88,64.81,64.88,26861.0
2025-05-06 14:00:00,64.88,64.99,64.85,64.92,105598.0,64.88,64.99,64.85,64.92,105598.0
2025-05-06 14:05:00,64.92,64.92,64.82,64.85,102090.0,64.92,64.92,64.82,64.85,102090.0
2025-05-06 14:10:00,64.84,64.87,64.8,64.86,31596.0,64.84,64.87,64.8,64.86,31596.0
2025-05-06 14:15:00,64.85,64.85,64.66,64.67,60632.0,64.85,64.85,64.66,64.67,60632.0
2025-05-06 14:20:00,64.66,64.75,64.64,64.67,40252.0,64.66,64.75,64.64,64.67,40252.0
2025-05-06 14:25:00,64.65,64.66,64.58,64.61,16160.0,64.65,64.66,64.58,64.61,16160.0
2025-05-06 14:30:00,64.61,64.64,64.58,64.59,18976.0,64.61,64.64,64.58,64.59,18976.0
2025-05-06 14:35:00,64.6,64.6,64.54,64.55,12087.0,64.6,64.6,64.54,64.55,12087.0
2025-05-06 14:40:00,64.55,64.56,64.51,64.52,18095.0,64.55,64.56,64.51,64.52,18095.0
2025-05-06 14:45:00,64.53,64.59,64.52,64.55,21176.0,64.53,64.59,64.52,64.55,21176.0
2025-05-06 14:50:00,64.54,64.56,64.53,64.53,7045.0,64.54,64.56,64.53,64.53,7045.0
2025-05-06 14:55:00,64.52,64.56,64.52,64.55,9615.0,64.52,64.56,64.52,64.55,9615.0
2025-05-06 15:00:00,64.54,64.56,64.53,64.54,15396.0,64.54,64.56,64.53,64.54,15396.0
2025-05-06 15:05:00,64.54,64.54,64.49,64.52,35847.0,64.54,64.54,64.49,64.52,35847.0
2025-05-06 15:10:00,64.5,64.55,64.5,64.53,22621.0,64.5,64.55,64.5,64.53,22621.0
2025-05-06 15:15:00,64.53,64.53,64.46,64.46,40735.0,64.53,64.53,64.46,64.46,40735.0
2025-05-06 15:20:00,64.47,64.54,64.47,64.53,18074.0,64.47,64.54,64.47,64.53,18074.0
2025-05-06 15:25:00,64.53,64.54,64.51,64.52,14453.0,64.53,64.54,64.51,64.52,14453.0
2025-05-06 15:30:00,64.52,64.54,64.49,64.53,29971.0,64.52,64.54,64.49,64.53,29971.0
2025-05-06 15:35:00,64.53,64.55,64.51,64.52,21684.0,64.53,64.55,64.51,64.52,21684.0
2025-05-06 15:40:00,64.52,64.6,64.51,64.59,37020.0,64.52,64.6,64.51,64.59,37020.0
2025-05-06 15:45:00,64.59,64.62,64.58,64.59,72527.0,64.59,64.62,64.58,64.59,72527.0
2025-05-06 15:50:00,64.59,64.62,64.56,64.59,84444.0,64.59,64.62,64.56,64.59,84444.0
2025-05-06 15:55:00,64.59,64.65,64.57,64.61,332795.0,64.59,64.65,64.57,64.61,332795.0
2025-05-07 09:30:00,64.41,64.43,64.24,64.25,52569.0,64.41,64.43,64.24,64.25,52569.0
2025-05-07 09:35:00,64.22,64.38,64.16,64.25,28830.0,64.22,64.38,64.16,64.25,28830.0
2025-05-07 09:40:00,64.27,64.4,64.25,64.4,20958.0,64.27,64.4,64.25,64.4,20958.0
2025-05-07 09:45:00,64.39,64.44,64.36,64.38,27599.0,64.39,64.44,64.36,64.38,27599.0
2025-05-07 09:50:00,64.37,64.61,64.37,64.52,56507.0,64.37,64.61,64.37,64.52,56507.0
2025-05-07 09:55:00,64.51,64.51,64.37,64.4,26093.0,64.51,64.51,64.37,64.4,26093.0
2025-05-07 10:00:00,64.39,64.41,64.36,64.37,8268.0,64.39,64.41,64.36,64.37,8268.0
2025-05-07 10:05:00,64.38,64.52,64.34,64.42,29918.0,64.38,64.52,64.34,64.42,29918.0
2025-05-07 10:10:00,64.42,64.51,64.38,64.42,17439.0,64.42,64.51,64.38,64.42,17439.0
2025-05-07 10:15:00,64.43,64.43,64.36,64.36,6519.0,64.43,64.43,64.36,64.36,6519.0
2025-05-07 10:20:00,64.35,64.5,64.35,64.4,21300.0,64.35,64.5,64.35,64.4,21300.0
2025-05-07 10:25:00,64.4,64.47,64.39,64.43,26510.0,64.4,64.47,64.39,64.43,26510.0
2025-05-07 10:30:00,64.43,64.49,64.18,64.39,54028.0,64.43,64.49,64.18,64.39,54028.0
2025-05-07 10:35:00,64.28,64.29,64.04,64.17,219113.0,64.28,64.29,64.04,64.17,219113.0
2025-05-07 10:40:00,64.17,64.28,64.11,64.14,105700.0,64.17,64.28,64.11,64.14,105700.0
2025-05-07 10:45:00,64.14,64.26,64.14,64.26,16491.0,64.14,64.26,64.14,64.26,16491.0
2025-05-07 10:50:00,64.21,64.22,64.05,64.05,21053.0,64.21,64.22,64.05,64.05,21053.0
2025-05-07 10:55:00,64.05,64.26,64.02,64.26,82854.0,64.05,64.26,64.02,64.26,82854.0
2025-05-07 11:00:00,64.25,64.37,64.16,64.34,16227.0,64.25,64.37,64.16,64.34,16227.0
2025-05-07 11:05:00,64.34,64.67,64.28,64.53,57902.0,64.34,64.67,64.28,64.53,57902.0
2025-05-07 11:10:00,64.52,64.52,64.11,64.12,17981.0,64.52,64.52,64.11,64.12,17981.0
2025-05-07 11:15:00,64.18,64.24,64.12,64.12,7579.0,64.18,64.24,64.12,64.12,7579.0
2025-05-07 11:20:00,64.12,64.18,64.1,64.1,10245.0,64.12,64.18,64.1,64.1,10245.0
2025-05-07 11:25:00,64.11,64.13,63.86,63.91,34043.0,64.11,64.13,63.86,63.91,34043.0
2025-05-07 11:30:00,63.92,64.01,63.85,63.98,27306.0,63.92,64.01,63.85,63.98,27306.0
2025-05-07 11:35:00,63.99,63.99,63.8,63.86,13991.0,63.99,63.99,63.8,63.86,13991.0
2025-05-07 11:40:00,63.88,63.99,63.88,63.96,10621.0,63.88,63.99,63.88,63.96,10621.0
2025-05-07 11:45:00,63.96,63.98,63.83,63.84,12048.0,63.96,63.98,63.83,63.84,12048.0
2025-05-07 11:50:00,63.84,63.88,63.81,63.86,5475.0,63.84,63.88,63.81,63.86,5475.0
2025-05-07 11:55:00,63.87,63.95,63.85,63.93,7569.0,63.87,63.95,63.85,63.93,7569.0
2025-05-07 12:00:00,63.9,63.99,63.82,63.86,30886.0,63.9,63.99,63.82,63.86,30886.0
2025-05-07 12:05:00,63.86,63.9,63.73,63.9,19942.0,63.86,63.9,63.73,63.9,19942.0
2025-05-07 12:10:00,63.91,63.93,63.83,63.85,4177.0,63.91,63.93,63.83,63.85,4177.0
2025-05-07 12:15:00,63.85,63.88,63.77,63.8,12045.0,63.85,63.88,63.77,63.8,12045.0
2025-05-07 12:20:00,63.79,63.81,63.74,63.75,12085.0,63.79,63.81,63.74,63.75,12085.0
2025-05-07 12:25:00,63.75,63.78,63.71,63.71,16586.0,63.75,63.78,63.71,63.71,16586.0
2025-05-07 12:30:00,63.7,63.8,63.7,63.79,81626.0,63.7,63.8,63.7,63.79,81626.0
2025-05-07 12:35:00,63.77,63.81,63.76,63.8,13107.0,63.77,63.81,63.76,63.8,13107.0
2025-05-07 12:40:00,63.79,63.95,63.79,63.88,22743.0,63.79,63.95,63.79,63.88,22743.0
2025-05-07 12:45:00,63.89,63.96,63.87,63.91,7270.0,63.89,63.96,63.87,63.91,7270.0
2025-05-07 12:50:00,63.92,63.94,63.82,63.82,15484.0,63.92,63.94,63.82,63.82,15484.0
2025-05-07 12:55:00,63.83,64.05,63.82,63.91,25697.0,63.83,64.05,63.82,63.91,25697.0
2025-05-07 13:00:00,63.91,63.98,63.87,63.97,14758.0,63.91,63.98,63.87,63.97,14758.0
2025-05-07 13:05:00,63.97,63.99,63.94,63.94,6453.0,63.97,63.99,63.94,63.94,6453.0
2025-05-07 13:10:00,63.93,63.93,63.86,63.9,4364.0,63.93,63.93,63.86,63.9,4364.0
2025-05-07 13:15:00,63.89,63.94,63.89,63.9,7326.0,63.89,63.94,63.89,63.9,7326.0
2025-05-07 13:20:00,63.89,63.9,63.86,63.89,4956.0,63.89,63.9,63.86,63.89,4956.0
2025-05-07 13:25:00,63.87,63.87,63.79,63.79,11503.0,63.87,63.87,63.79,63.79,11503.0
2025-05-07 13:30:00,63.8,63.9,63.8,63.87,6315.0,63.8,63.9,63.8,63.87,6315.0
2025-05-07 13:35:00,63.86,63.88,63.83,63.83,5619.0,63.86,63.88,63.83,63.83,5619.0
2025-05-07 13:40:00,63.85,63.85,63.82,63.83,9675.0,63.85,63.85,63.82,63.83,9675.0
2025-05-07 13:45:00,63.84,63.92,63.83,63.91,11631.0,63.84,63.92,63.83,63.91,11631.0
2025-05-07 13:50:00,63.91,63.92,63.53,63.59,115208.0,63.91,63.92,63.53,63.59,115208.0
2025-05-07 13:55:00,63.59,63.72,63.57,63.69,27513.0,63.59,63.72,63.57,63.69,27513.0
2025-05-07 14:00:00,63.64,63.75,63.62,63.63,26898.0,63.64,63.75,63.62,63.63,26898.0
2025-05-07 14:05:00,63.6,63.63,63.26,63.32,54028.0,63.6,63.63,63.26,63.32,54028.0
2025-05-07 14:10:00,63.34,63.41,63.29,63.35,26073.0,63.34,63.41,63.29,63.35,26073.0
2025-05-07 14:15:00,63.35,63.44,63.35,63.42,8849.0,63.35,63.44,63.35,63.42,8849.0
2025-05-07 14:20:00,63.42,63.55,63.42,63.53,10244.0,63.42,63.55,63.42,63.53,10244.0
2025-05-07 14:25:00,63.52,63.56,63.49,63.53,24675.0,63.52,63.56,63.49,63.53,24675.0
2025-05-07 14:30:00,63.54,63.65,63.53,63.63,9429.0,63.54,63.65,63.53,63.63,9429.0
2025-05-07 14:35:00,63.63,63.63,63.5,63.54,18605.0,63.63,63.63,63.5,63.54,18605.0
2025-05-07 14:40:00,63.55,63.67,63.55,63.63,8005.0,63.55,63.67,63.55,63.63,8005.0
2025-05-07 14:45:00,63.63,63.63,63.49,63.5,6971.0,63.63,63.63,63.49,63.5,6971.0
2025-05-07 14:50:00,63.53,63.54,63.49,63.53,8279.0,63.53,63.54,63.49,63.53,8279.0
2025-05-07 14:55:00,63.55,63.65,63.54,63.62,9191.0,63.55,63.65,63.54,63.62,9191.0
2025-05-07 15:00:00,63.6,63.62,63.56,63.59,9106.0,63.6,63.62,63.56,63.59,9106.0
2025-05-07 15:05:00,63.59,63.61,63.51,63.53,9848.0,63.59,63.61,63.51,63.53,9848.0
2025-05-07 15:10:00,63.53,63.53,63.4,63.41,25129.0,63.53,63.53,63.4,63.41,25129.0
2025-05-07 15:15:00,63.4,63.45,63.39,63.45,7003.0,63.4,63.45,63.39,63.45,7003.0
2025-05-07 15:20:00,63.45,63.45,63.4,63.41,6726.0,63.45,63.45,63.4,63.41,6726.0
2025-05-07 15:25:00,63.4,63.4,63.32,63.35,10572.0,63.4,63.4,63.32,63.35,10572.0
2025-05-07 15:30:00,63.35,63.37,63.33,63.33,9700.0,63.35,63.37,63.33,63.33,9700.0
2025-05-07 15:35:00,63.32,63.44,63.31,63.42,27812.0,63.32,63.44,63.31,63.42,27812.0
2025-05-07 15:40:00,63.43,63.56,63.39,63.51,68643.0,63.43,63.56,63.39,63.51,68643.0
2025-05-07 15:45:00,63.51,63.55,63.39,63.47,123281.0,63.51,63.55,63.39,63.47,123281.0
2025-05-07 15:50:00,63.47,63.57,63.45,63.53,98591.0,63.47,63.57,63.45,63.53,98591.0
2025-05-07 15:55:00,63.53,63.57,63.5,63.54,295928.0,63.53,63.57,63.5,63.54,295928.0
2025-05-08 09:30:00,64.44,64.68,64.43,64.67,38076.0,64.44,64.68,64.43,64.67,38076.0
2025-05-08 09:35:00,64.69,64.8,64.67,64.76,26870.0,64.69,64.8,64.67,64.76,26870.0
2025-05-08 09:40:00,64.76,65.02,64.72,64.99,111899.0,64.76,65.02,64.72,64.99,111899.0
2025-05-08 09:45:00,64.98,65.01,64.87,64.95,41009.0,64.98,65.01,64.87,64.95,41009.0
2025-05-08 09:50:00,64.97,65.08,64.92,65.04,62312.0,64.97,65.08,64.92,65.04,62312.0
2025-05-08 09:55:00,65.05,65.14,65.02,65.09,35851.0,65.05,65.14,65.02,65.09,35851.0
2025-05-08 10:00:00,65.09,65.13,65.0,65.11,46830.0,65.09,65.13,65.0,65.11,46830.0
2025-05-08 10:05:00,65.12,65.38,65.08,65.22,131460.0,65.12,65.38,65.08,65.22,131460.0
2025-05-08 10:10:00,65.2,65.34,65.15,65.33,18182.0,65.2,65.34,65.15,65.33,18182.0
2025-05-08 10:15:00,65.34,65.45,65.19,65.21,49692.0,65.34,65.45,65.19,65.21,49692.0
2025-05-08 10:20:00,65.22,65.3,65.07,65.12,36882.0,65.22,65.3,65.07,65.12,36882.0
2025-05-08 10:25:00,65.13,65.26,65.12,65.26,16004.0,65.13,65.26,65.12,65.26,16004.0
2025-05-08 10:30:00,65.26,65.35,65.12,65.22,40061.0,65.26,65.35,65.12,65.22,40061.0
2025-05-08 10:35:00,65.2,65.24,65.15,65.19,16871.0,65.2,65.24,65.15,65.19,16871.0
2025-05-08 10:40:00,65.2,65.27,65.17,65.25,27561.0,65.2,65.27,65.17,65.25,27561.0
2025-05-08 10:45:00,65.25,65.27,65.18,65.19,35091.0,65.25,65.27,65.18,65.19,35091.0
2025-05-08 10:50:00,65.2,65.21,64.93,65.06,48365.0,65.2,65.21,64.93,65.06,48365.0
2025-05-08 10:55:00,65.07,65.22,65.02,65.15,41216.0,65.07,65.22,65.02,65.15,41216.0
2025-05-08 11:00:00,65.14,65.28,65.04,65.18,39900.0,65.14,65.28,65.04,65.18,39900.0
2025-05-08 11:05:00,65.19,65.28,65.12,65.18,38752.0,65.19,65.28,65.12,65.18,38752.0
2025-05-08 11:10:00,65.19,65.23,65.14,65.21,11736.0,65.19,65.23,65.14,65.21,11736.0
2025-05-08 11:15:00,65.22,65.38,65.22,65.26,21283.0,65.22,65.38,65.22,65.26,21283.0
2025-05-08 11:20:00,65.28,65.44,65.16,65.3,105533.0,65.28,65.44,65.16,65.3,105533.0
2025-05-08 11:25:00,65.3,65.37,65.17,65.23,65605.0,65.3,65.37,65.17,65.23,65605.0
2025-05-08 11:30:00,65.22,65.58,65.21,65.49,89069.0,65.22,65.58,65.21,65.49,89069.0
2025-05-08 11:35:00,65.48,65.48,65.31,65.33,14668.0,65.48,65.48,65.31,65.33,14668.0
2025-05-08 11:40:00,65.34,65.52,65.34,65.52,21032.0,65.34,65.52,65.34,65.52,21032.0
2025-05-08 11:45:00,65.52,65.62,65.45,65.61,42805.0,65.52,65.62,65.45,65.61,42805.0
2025-05-08 11:50:00,65.63,65.64,65.53,65.58,37574.0,65.63,65.64,65.53,65.58,37574.0
2025-05-08 11:55:00,65.6,65.63,65.52,65.58,27622.0,65.6,65.63,65.52,65.58,27622.0
2025-05-08 12:00:00,65.58,65.62,65.54,65.6,31634.0,65.58,65.62,65.54,65.6,31634.0
2025-05-08 12:05:00,65.59,65.59,65.46,65.56,27751.0,65.59,65.59,65.46,65.56,27751.0
2025-05-08 12:10:00,65.56,65.57,65.41,65.41,26370.0,65.56,65.57,65.41,65.41,26370.0
2025-05-08 12:15:00,65.4,65.47,65.37,65.41,35887.0,65.4,65.47,65.37,65.41,35887.0
2025-05-08 12:20:00,65.45,65.45,65.22,65.28,68523.0,65.45,65.45,65.22,65.28,68523.0
2025-05-08 12:25:00,65.27,65.32,65.22,65.3,18728.0,65.27,65.32,65.22,65.3,18728.0
2025-05-08 12:30:00,65.31,65.37,65.23,65.37,28561.0,65.31,65.37,65.23,65.37,28561.0
2025-05-08 12:35:00,65.37,65.43,65.34,65.43,18741.0,65.37,65.43,65.34,65.43,18741.0
2025-05-08 12:40:00,65.43,65.49,65.42,65.49,14839.0,65.43,65.49,65.42,65.49,14839.0
2025-05-08 12:45:00,65.49,65.53,65.47,65.52,9117.0,65.49,65.53,65.47,65.52,9117.0
2025-05-08 12:50:00,65.53,65.63,65.5,65.58,41219.0,65.53,65.63,65.5,65.58,41219.0
2025-05-08 12:55:00,65.57,65.6,65.55,65.59,7549.0,65.57,65.6,65.55,65.59,7549.0
2025-05-08 13:00:00,65.58,65.58,65.51,65.55,6685.0,65.58,65.58,65.51,65.55,6685.0
2025-05-08 13:05:00,65.56,65.57,65.49,65.52,13617.0,65.56,65.57,65.49,65.52,13617.0
2025-05-08 13:10:00,65.51,65.53,65.49,65.5,7505.0,65.51,65.53,65.49,65.5,7505.0
2025-05-08 13:15:00,65.52,65.55,65.52,65.55,15818.0,65.52,65.55,65.52,65.55,15818.0
2025-05-08 13:20:00,65.55,65.55,65.49,65.49,52524.0,65.55,65.55,65.49,65.49,52524.0
2025-05-08 13:25:00,65.51,65.51,65.44,65.49,39380.0,65.51,65.51,65.44,65.49,39380.0
2025-05-08 13:30:00,65.5,65.5,65.44,65.44,4361.0,65.5,65.5,65.44,65.44,4361.0
2025-05-08 13:35:00,65.44,65.48,65.43,65.47,11115.0,65.44,65.48,65.43,65.47,11115.0
2025-05-08 13:40:00,65.52,65.52,65.48,65.5,6103.0,65.52,65.52,65.48,65.5,6103.0
2025-05-08 13:45:00,65.49,65.52,65.47,65.52,11556.0,65.49,65.52,65.47,65.52,11556.0
2025-05-08 13:50:00,65.51,65.56,65.51,65.56,17057.0,65.51,65.56,65.51,65.56,17057.0
2025-05-08 13:55:00,65.55,65.57,65.5,65.55,11681.0,65.55,65.57,65.5,65.55,11681.0
2025-05-08 14:00:00,65.54,65.57,65.51,65.53,14509.0,65.54,65.57,65.51,65.53,14509.0
2025-05-08 14:05:00,65.55,65.7,65.55,65.67,37356.0,65.55,65.7,65.55,65.67,37356.0
2025-05-08 14:10:00,65.67,65.67,65.54,65.54,94358.0,65.67,65.67,65.54,65.54,94358.0
2025-05-08 14:15:00,65.55,65.55,65.45,65.49,35946.0,65.55,65.55,65.45,65.49,35946.0
2025-05-08 14:20:00,65.5,65.56,65.48,65.55,14375.0,65.5,65.56,65.48,65.55,14375.0
2025-05-08 14:25:00,65.57,65.6,65.51,65.53,21323.0,65.57,65.6,65.51,65.53,21323.0
2025-05-08 14:30:00,65.52,65.62,65.52,65.6,11998.0,65.52,65.62,65.52,65.6,11998.0
2025-05-08 14:35:00,65.61,65.62,65.56,65.62,11884.0,65.61,65.62,65.56,65.62,11884.0
2025-05-08 14:40:00,65.61,65.63,65.61,65.63,7680.0,65.61,65.63,65.61,65.63,7680.0
2025-05-08 14:45:00,65.63,65.64,65.59,65.62,10690.0,65.63,65.64,65.59,65.62,10690.0
2025-05-08 14:50:00,65.62,65.62,65.58,65.61,5527.0,65.62,65.62,65.58,65.61,5527.0
2025-05-08 14:55:00,65.6,65.6,65.57,65.58,11247.0,65.6,65.6,65.57,65.58,11247.0
2025-05-08 15:00:00,65.57,65.57,65.53,65.54,5854.0,65.57,65.57,65.53,65.54,5854.0
2025-05-08 15:05:00,65.54,65.55,65.52,65.55,10419.0,65.54,65.55,65.52,65.55,10419.0
2025-05-08 15:10:00,65.54,65.56,65.53,65.56,13411.0,65.54,65.56,65.53,65.56,13411.0
2025-05-08 15:15:00,65.57,65.6,65.56,65.59,6247.0,65.57,65.6,65.56,65.59,6247.0
2025-05-08 15:20:00,65.61,65.74,65.57,65.64,88952.0,65.61,65.74,65.57,65.64,88952.0
2025-05-08 15:25:00,65.65,65.67,65.64,65.65,10562.0,65.65,65.67,65.64,65.65,10562.0
2025-05-08 15:30:00,65.65,65.65,65.59,65.63,16394.0,65.65,65.65,65.59,65.63,16394.0
2025-05-08 15:35:00,65.64,65.65,65.55,65.56,14837.0,65.64,65.65,65.55,65.56,14837.0
2025-05-08 15:40:00,65.56,65.58,65.55,65.57,23746.0,65.56,65.58,65.55,65.57,23746.0
2025-05-08 15:45:00,65.58,65.63,65.55,65.62,103071.0,65.58,65.63,65.55,65.62,103071.0
2025-05-08 15:50:00,65.62,65.64,65.57,65.63,204023.0,65.62,65.64,65.57,65.63,204023.0
2025-05-08 15:55:00,65.63,65.65,65.59,65.59,424613.0,65.63,65.65,65.59,65.59,424613.0
2025-05-09 09:30:00,65.96,66.21,65.96,66.15,54332.0,65.96,66.21,65.96,66.15,54332.0
2025-05-09 09:35:00,66.15,66.19,66.09,66.11,15341.0,66.15,66.19,66.09,66.11,15341.0
2025-05-09 09:40:00,66.14,66.24,66.12,66.18,23700.0,66.14,66.24,66.12,66.18,23700.0
2025-05-09 09:45:00,66.16,66.19,66.04,66.11,14627.0,66.16,66.19,66.04,66.11,14627.0
2025-05-09 09:50:00,66.1,66.21,66.1,66.19,12415.0,66.1,66.21,66.1,66.19,12415.0
2025-05-09 09:55:00,66.21,66.22,66.09,66.15,104692.0,66.21,66.22,66.09,66.15,104692.0
2025-05-09 10:00:00,66.17,66.29,66.11,66.29,25257.0,66.17,66.29,66.11,66.29,25257.0
2025-05-09 10:05:00,66.29,66.29,66.14,66.16,14909.0,66.29,66.29,66.14,66.16,14909.0
2025-05-09 10:10:00,66.17,66.22,65.9,65.9,32625.0,66.17,66.22,65.9,65.9,32625.0
2025-05-09 10:15:00,65.9,66.0,65.87,65.92,19575.0,65.9,66.0,65.87,65.92,19575.0
2025-05-09 10:20:00,65.92,66.02,65.91,66.01,32337.0,65.92,66.02,65.91,66.01,32337.0
2025-05-09 10:25:00,66.0,66.04,65.94,65.98,20394.0,66.0,66.04,65.94,65.98,20394.0
2025-05-09 10:30:00,65.96,66.02,65.91,65.97,28390.0,65.96,66.02,65.91,65.97,28390.0
2025-05-09 10:35:00,66.0,66.08,65.96,66.07,31935.0,66.0,66.08,65.96,66.07,31935.0
2025-05-09 10:40:00,66.07,66.16,65.99,66.14,39563.0,66.07,66.16,65.99,66.14,39563.0
2025-05-09 10:45:00,66.15,66.26,66.12,66.24,16861.0,66.15,66.26,66.12,66.24,16861.0
2025-05-09 10:50:00,66.25,66.4,66.25,66.3,38550.0,66.25,66.4,66.25,66.3,38550.0
2025-05-09 10:55:00,66.31,66.32,66.25,66.29,28921.0,66.31,66.32,66.25,66.29,28921.0
2025-05-09 11:00:00,66.29,66.34,66.22,66.33,16656.0,66.29,66.34,66.22,66.33,16656.0
2025-05-09 11:05:00,66.34,66.43,66.34,66.4,36884.0,66.34,66.43,66.34,66.4,36884.0
2025-05-09 11:10:00,66.39,66.39,66.2,66.22,11988.0,66.39,66.39,66.2,66.22,11988.0
2025-05-09 11:15:00,66.22,66.37,66.21,66.35,22516.0,66.22,66.37,66.21,66.35,22516.0
2025-05-09 11:20:00,66.36,66.36,66.25,66.26,13640.0,66.36,66.36,66.25,66.26,13640.0
2025-05-09 11:25:00,66.27,66.38,66.26,66.32,33882.0,66.27,66.38,66.26,66.32,33882.0
2025-05-09 11:30:00,66.33,66.47,66.31,66.47,70963.0,66.33,66.47,66.31,66.47,70963.0
2025-05-09 11:35:00,66.5,66.5,66.43,66.44,18678.0,66.5,66.5,66.43,66.44,18678.0
2025-05-09 11:40:00,66.45,66.45,66.35,66.35,15049.0,66.45,66.45,66.35,66.35,15049.0
2025-05-09 11:45:00,66.34,66.37,66.31,66.34,18405.0,66.34,66.37,66.31,66.34,18405.0
2025-05-09 11:50:00,66.33,66.43,66.32,66.42,24015.0,66.33,66.43,66.32,66.42,24015.0
2025-05-09 11:55:00,66.42,66.44,66.33,66.35,15839.0,66.42,66.44,66.33,66.35,15839.0
2025-05-09 12:00:00,66.36,66.38,66.32,66.33,15927.0,66.36,66.38,66.32,66.33,15927.0
2025-05-09 12:05:00,66.3,66.37,66.26,66.34,11031.0,66.3,66.37,66.26,66.34,11031.0
2025-05-09 12:10:00,66.34,66.37,66.34,66.35,5956.0,66.34,66.37,66.34,66.35,5956.0
2025-05-09 12:15:00,66.35,66.38,66.26,66.28,30741.0,66.35,66.38,66.26,66.28,30741.0
2025-05-09 12:20:00,66.28,66.34,66.28,66.3,10644.0,66.28,66.34,66.28,66.3,10644.0
2025-05-09 12:25:00,66.31,66.33,66.16,66.26,22289.0,66.31,66.33,66.16,66.26,22289.0
2025-05-09 12:30:00,66.28,66.36,66.28,66.33,12076.0,66.28,66.36,66.28,66.33,12076.0
2025-05-09 12:35:00,66.35,66.42,66.33,66.41,31847.0,66.35,66.42,66.33,66.41,31847.0
2025-05-09 12:40:00,66.42,66.46,66.41,66.45,13246.0,66.42,66.46,66.41,66.45,13246.0
2025-05-09 12:45:00,66.44,66.56,66.42,66.52,34013.0,66.44,66.56,66.42,66.52,34013.0
2025-05-09 12:50:00,66.54,66.61,66.5,66.51,57806.0,66.54,66.61,66.5,66.51,57806.0
2025-05-09 12:55:00,66.51,66.55,66.48,66.54,53571.0,66.51,66.55,66.48,66.54,53571.0
2025-05-09 13:00:00,66.54,66.66,66.53,66.65,24381.0,66.54,66.66,66.53,66.65,24381.0
2025-05-09 13:05:00,66.65,66.65,66.6,66.63,16401.0,66.65,66.65,66.6,66.63,16401.0
2025-05-09 13:10:00,66.64,66.67,66.61,66.62,19879.0,66.64,66.67,66.61,66.62,19879.0
2025-05-09 13:15:00,66.63,66.65,66.52,66.55,38000.0,66.63,66.65,66.52,66.55,38000.0
2025-05-09 13:20:00,66.56,66.62,66.48,66.61,52177.0,66.56,66.62,66.48,66.61,52177.0
2025-05-09 13:25:00,66.61,66.73,66.6,66.73,29867.0,66.61,66.73,66.6,66.73,29867.0
2025-05-09 13:30:00,66.72,66.72,66.62,66.64,16947.0,66.72,66.72,66.62,66.64,16947.0
2025-05-09 13:35:00,66.64,66.68,66.62,66.66,10761.0,66.64,66.68,66.62,66.66,10761.0
2025-05-09 13:40:00,66.67,66.7,66.66,66.66,10174.0,66.67,66.7,66.66,66.66,10174.0
2025-05-09 13:45:00,66.67,66.68,66.61,66.63,10820.0,66.67,66.68,66.61,66.63,10820.0
2025-05-09 13:50:00,66.63,66.63,66.59,66.62,14972.0,66.63,66.63,66.59,66.62,14972.0
2025-05-09 13:55:00,66.62,66.63,66.57,66.59,16891.0,66.62,66.63,66.57,66.59,16891.0
2025-05-09 14:00:00,66.57,66.6,66.56,66.58,10857.0,66.57,66.6,66.56,66.58,10857.0
2025-05-09 14:05:00,66.6,66.66,66.59,66.63,9575.0,66.6,66.66,66.59,66.63,9575.0
2025-05-09 14:10:00,66.63,66.67,66.61,66.66,10748.0,66.63,66.67,66.61,66.66,10748.0
2025-05-09 14:15:00,66.65,66.69,66.6,66.63,37301.0,66.65,66.69,66.6,66.63,37301.0
2025-05-09 14:20:00,66.65,66.78,66.64,66.78,20921.0,66.65,66.78,66.64,66.78,20921.0
2025-05-09 14:25:00,66.77,66.8,66.71,66.73,22031.0,66.77,66.8,66.71,66.73,22031.0
2025-05-09 14:30:00,66.73,66.82,66.7,66.7,24855.0,66.73,66.82,66.7,66.7,24855.0
2025-05-09 14:35:00,66.69,66.71,66.65,66.66,11150.0,66.69,66.71,66.65,66.66,11150.0
2025-05-09 14:40:00,66.67,66.69,66.63,66.67,9209.0,66.67,66.69,66.63,66.67,9209.0
2025-05-09 14:45:00,66.67,66.7,66.65,66.69,20542.0,66.67,66.7,66.65,66.69,20542.0
2025-05-09 14:50:00,66.69,66.72,66.67,66.7,26800.0,66.69,66.72,66.67,66.7,26800.0
2025-05-09 14:55:00,66.7,66.73,66.7,66.72,11851.0,66.7,66.73,66.7,66.72,11851.0
2025-05-09 15:00:00,66.72,66.76,66.71,66.76,26325.0,66.72,66.76,66.71,66.76,26325.0
2025-05-09 15:05:00,66.76,66.78,66.73,66.78,29798.0,66.76,66.78,66.73,66.78,29798.0
2025-05-09 15:10:00,66.77,66.82,66.76,66.78,47390.0,66.77,66.82,66.76,66.78,47390.0
2025-05-09 15:15:00,66.79,66.79,66.77,66.78,32267.0,66.79,66.79,66.77,66.78,32267.0
2025-05-09 15:20:00,66.78,66.78,66.7,66.73,61115.0,66.78,66.78,66.7,66.73,61115.0
2025-05-09 15:25:00,66.72,66.74,66.69,66.72,51719.0,66.72,66.74,66.69,66.72,51719.0
2025-05-09 15:30:00,66.73,66.73,66.69,66.71,76093.0,66.73,66.73,66.69,66.71,76093.0
2025-05-09 15:35:00,66.72,66.72,66.68,66.69,94978.0,66.72,66.72,66.68,66.69,94978.0
2025-05-09 15:40:00,66.69,66.69,66.62,66.64,153320.0,66.69,66.69,66.62,66.64,153320.0
2025-05-09 15:45:00,66.64,66.64,66.58,66.62,136878.0,66.64,66.64,66.58,66.62,136878.0
2025-05-09 15:50:00,66.63,66.68,66.62,66.66,172431.0,66.63,66.68,66.62,66.66,172431.0
2025-05-09 15:55:00,66.65,66.65,66.6,66.64,507715.0,66.65,66.65,66.6,66.64,507715.0
2025-05-12 09:30:00,69.08,69.18,69.02,69.16,228468.0,69.08,69.18,69.02,69.16,228468.0
2025-05-12 09:35:00,69.16,69.28,69.0,69.01,77256.0,69.16,69.28,69.0,69.01,77256.0
2025-05-12 09:40:00,69.0,69.03,68.83,68.9,28280.0,69.0,69.03,68.83,68.9,28280.0
2025-05-12 09:45:00,68.9,68.96,68.84,68.94,47469.0,68.9,68.96,68.84,68.94,47469.0
2025-05-12 09:50:00,68.95,68.96,68.85,68.85,28361.0,68.95,68.96,68.85,68.85,28361.0
2025-05-12 09:55:00,68.85,68.85,68.69,68.73,31371.0,68.85,68.85,68.69,68.73,31371.0
2025-05-12 10:00:00,68.73,68.91,68.63,68.9,73244.0,68.73,68.91,68.63,68.9,73244.0
2025-05-12 10:05:00,68.9,69.06,68.89,69.05,53620.0,68.9,69.06,68.89,69.05,53620.0
2025-05-12 10:10:00,69.04,69.05,68.92,68.95,37743.0,69.04,69.05,68.92,68.95,37743.0
2025-05-12 10:15:00,68.94,69.0,68.93,68.95,24149.0,68.94,69.0,68.93,68.95,24149.0
2025-05-12 10:20:00,68.95,68.95,68.83,68.84,20854.0,68.95,68.95,68.83,68.84,20854.0
2025-05-12 10:25:00,68.85,69.09,68.82,69.09,26598.0,68.85,69.09,68.82,69.09,26598.0
2025-05-12 10:30:00,69.08,69.08,68.77,68.8,92405.0,69.08,69.08,68.77,68.8,92405.0
2025-05-12 10:35:00,68.81,68.86,68.6,68.62,126268.0,68.81,68.86,68.6,68.62,126268.0
2025-05-12 10:40:00,68.61,68.61,68.41,68.41,64305.0,68.61,68.61,68.41,68.41,64305.0
2025-05-12 10:45:00,68.4,68.41,68.28,68.4,41219.0,68.4,68.41,68.28,68.4,41219.0
2025-05-12 10:50:00,68.37,68.45,68.32,68.41,30864.0,68.37,68.45,68.32,68.41,30864.0
2025-05-12 10:55:00,68.42,68.43,68.3,68.3,26200.0,68.42,68.43,68.3,68.3,26200.0
2025-05-12 11:00:00,68.31,68.5,68.26,68.43,53158.0,68.31,68.5,68.26,68.43,53158.0
2025-05-12 11:05:00,68.45,68.52,68.29,68.32,23300.0,68.45,68.52,68.29,68.32,23300.0
2025-05-12 11:10:00,68.33,68.34,68.23,68.31,11895.0,68.33,68.34,68.23,68.31,11895.0
2025-05-12 11:15:00,68.34,68.41,68.32,68.32,76474.0,68.34,68.41,68.32,68.32,76474.0
2025-05-12 11:20:00,68.32,68.41,68.28,68.29,28373.0,68.32,68.41,68.28,68.29,28373.0
2025-05-12 11:25:00,68.28,68.29,68.1,68.1,17188.0,68.28,68.29,68.1,68.1,17188.0
2025-05-12 11:30:00,68.12,68.28,68.11,68.2,16979.0,68.12,68.28,68.11,68.2,16979.0
2025-05-12 11:35:00,68.23,68.37,68.22,68.25,16403.0,68.23,68.37,68.22,68.25,16403.0
2025-05-12 11:40:00,68.27,68.27,68.09,68.18,11174.0,68.27,68.27,68.09,68.18,11174.0
2025-05-12 11:45:00,68.16,68.21,68.14,68.17,11089.0,68.16,68.21,68.14,68.17,11089.0
2025-05-12 11:50:00,68.19,68.23,68.13,68.22,6056.0,68.19,68.23,68.13,68.22,6056.0
2025-05-12 11:55:00,68.21,68.22,68.1,68.12,13224.0,68.21,68.22,68.1,68.12,13224.0
2025-05-12 12:00:00,68.11,68.18,68.06,68.15,12032.0,68.11,68.18,68.06,68.15,12032.0
2025-05-12 12:05:00,68.12,68.18,68.1,68.11,13792.0,68.12,68.18,68.1,68.11,13792.0
2025-05-12 12:10:00,68.1,68.1,68.04,68.07,16241.0,68.1,68.1,68.04,68.07,16241.0
2025-05-12 12:15:00,68.06,68.07,67.97,68.0,28327.0,68.06,68.07,67.97,68.0,28327.0
2025-05-12 12:20:00,68.01,68.03,67.94,68.03,13992.0,68.01,68.03,67.94,68.03,13992.0
2025-05-12 12:25:00,68.06,68.09,68.0,68.0,34309.0,68.06,68.09,68.0,68.0,34309.0
2025-05-12 12:30:00,68.02,68.14,68.01,68.13,31324.0,68.02,68.14,68.01,68.13,31324.0
2025-05-12 12:35:00,68.14,68.19,68.14,68.19,9368.0,68.14,68.19,68.14,68.19,9368.0
2025-05-12 12:40:00,68.19,68.24,68.16,68.24,9711.0,68.19,68.24,68.16,68.24,9711.0
2025-05-12 12:45:00,68.23,68.23,68.09,68.11,8742.0,68.23,68.23,68.09,68.11,8742.0
2025-05-12 12:50:00,68.1,68.19,68.09,68.16,13753.0,68.1,68.19,68.09,68.16,13753.0
2025-05-12 12:55:00,68.17,68.19,68.15,68.17,3635.0,68.17,68.19,68.15,68.17,3635.0
2025-05-12 13:00:00,68.17,68.17,68.09,68.1,9279.0,68.17,68.17,68.09,68.1,9279.0
2025-05-12 13:05:00,68.1,68.11,68.03,68.05,95750.0,68.1,68.11,68.03,68.05,95750.0
2025-05-12 13:10:00,68.05,68.06,68.02,68.06,65065.0,68.05,68.06,68.02,68.06,65065.0
2025-05-12 13:15:00,68.06,68.1,68.05,68.07,24472.0,68.06,68.1,68.05,68.07,24472.0
2025-05-12 13:20:00,68.07,68.09,68.05,68.09,10823.0,68.07,68.09,68.05,68.09,10823.0
2025-05-12 13:25:00,68.08,68.08,68.04,68.06,4100.0,68.08,68.08,68.04,68.06,4100.0
2025-05-12 13:30:00,68.06,68.12,68.06,68.08,5691.0,68.06,68.12,68.06,68.08,5691.0
2025-05-12 13:35:00,68.08,68.13,68.06,68.08,10726.0,68.08,68.13,68.06,68.08,10726.0
2025-05-12 13:40:00,68.09,68.14,68.07,68.13,10051.0,68.09,68.14,68.07,68.13,10051.0
2025-05-12 13:45:00,68.12,68.12,68.08,68.1,7903.0,68.12,68.12,68.08,68.1,7903.0
2025-05-12 13:50:00,68.08,68.09,68.04,68.05,20752.0,68.08,68.09,68.04,68.05,20752.0
2025-05-12 13:55:00,68.06,68.11,68.02,68.04,11233.0,68.06,68.11,68.02,68.04,11233.0
2025-05-12 14:00:00,68.03,68.03,67.97,67.98,6785.0,68.03,68.03,67.97,67.98,6785.0
2025-05-12 14:05:00,67.96,67.96,67.81,67.82,23859.0,67.96,67.96,67.81,67.82,23859.0
2025-05-12 14:10:00,67.83,67.86,67.62,67.67,51389.0,67.83,67.86,67.62,67.67,51389.0
2025-05-12 14:15:00,67.67,67.75,67.65,67.73,16162.0,67.67,67.75,67.65,67.73,16162.0
2025-05-12 14:20:00,67.73,67.77,67.7,67.75,12964.0,67.73,67.77,67.7,67.75,12964.0
2025-05-12 14:25:00,67.72,67.82,67.67,67.82,32377.0,67.72,67.82,67.67,67.82,32377.0
2025-05-12 14:30:00,67.82,67.85,67.68,67.68,37718.0,67.82,67.85,67.68,67.68,37718.0
2025-05-12 14:35:00,67.66,67.72,67.65,67.68,27690.0,67.66,67.72,67.65,67.68,27690.0
2025-05-12 14:40:00,67.69,67.72,67.68,67.7,13906.0,67.69,67.72,67.68,67.7,13906.0
2025-05-12 14:45:00,67.69,67.75,67.68,67.71,7095.0,67.69,67.75,67.68,67.71,7095.0
2025-05-12 14:50:00,67.71,67.8,67.71,67.78,5225.0,67.71,67.8,67.71,67.78,5225.0
2025-05-12 14:55:00,67.79,67.82,67.77,67.82,6257.0,67.79,67.82,67.77,67.82,6257.0
2025-05-12 15:00:00,67.82,67.82,67.77,67.77,37178.0,67.82,67.82,67.77,67.77,37178.0
2025-05-12 15:05:00,67.77,67.79,67.73,67.73,4530.0,67.77,67.79,67.73,67.73,4530.0
2025-05-12 15:10:00,67.73,67.75,67.66,67.67,15267.0,67.73,67.75,67.66,67.67,15267.0
2025-05-12 15:15:00,67.68,67.68,67.61,67.65,12451.0,67.68,67.68,67.61,67.65,12451.0
2025-05-12 15:20:00,67.66,67.66,67.61,67.63,9808.0,67.66,67.66,67.61,67.63,9808.0
2025-05-12 15:25:00,67.64,67.64,67.61,67.64,6759.0,67.64,67.64,67.61,67.64,6759.0
2025-05-12 15:30:00,67.63,67.66,67.62,67.66,12183.0,67.63,67.66,67.62,67.66,12183.0
2025-05-12 15:35:00,67.65,67.66,67.56,67.59,26754.0,67.65,67.66,67.56,67.59,26754.0
2025-05-12 15:40:00,67.58,67.6,67.53,67.53,39880.0,67.58,67.6,67.53,67.53,39880.0
2025-05-12 15:45:00,67.53,67.57,67.48,67.54,77468.0,67.53,67.57,67.48,67.54,77468.0
2025-05-12 15:50:00,67.55,67.66,67.54,67.65,92955.0,67.55,67.66,67.54,67.65,92955.0
2025-05-12 15:55:00,67.64,67.64,67.59,67.62,257360.0,67.64,67.64,67.59,67.62,257360.0
2025-05-13 09:30:00,68.45,68.55,68.4,68.52,123701.0,68.45,68.55,68.4,68.52,123701.0
2025-05-13 09:35:00,68.51,68.56,68.42,68.45,51737.0,68.51,68.56,68.42,68.45,51737.0
2025-05-13 09:40:00,68.45,68.61,68.45,68.61,31708.0,68.45,68.61,68.45,68.61,31708.0
2025-05-13 09:45:00,68.62,68.67,68.56,68.59,42285.0,68.62,68.67,68.56,68.59,42285.0
2025-05-13 09:50:00,68.58,68.62,68.54,68.54,27640.0,68.58,68.62,68.54,68.54,27640.0
2025-05-13 09:55:00,68.53,68.63,68.49,68.62,35735.0,68.53,68.63,68.49,68.62,35735.0
2025-05-13 10:00:00,68.65,68.68,68.54,68.68,26986.0,68.65,68.68,68.54,68.68,26986.0
2025-05-13 10:05:00,68.69,68.9,68.69,68.89,42755.0,68.69,68.9,68.69,68.89,42755.0
2025-05-13 10:10:00,68.9,68.95,68.9,68.92,31619.0,68.9,68.95,68.9,68.92,31619.0
2025-05-13 10:15:00,68.94,69.13,68.94,69.08,56270.0,68.94,69.13,68.94,69.08,56270.0
2025-05-13 10:20:00,69.08,69.09,68.99,69.06,29643.0,69.08,69.09,68.99,69.06,29643.0
2025-05-13 10:25:00,69.07,69.12,69.05,69.06,24536.0,69.07,69.12,69.05,69.06,24536.0
2025-05-13 10:30:00,69.06,69.42,68.95,69.07,481313.0,69.06,69.42,68.95,69.07,481313.0
2025-05-13 10:35:00,69.08,69.14,68.93,68.97,86206.0,69.08,69.14,68.93,68.97,86206.0
2025-05-13 10:40:00,68.98,68.99,68.82,68.83,52951.0,68.98,68.99,68.82,68.83,52951.0
2025-05-13 10:45:00,68.83,68.9,68.74,68.77,45256.0,68.83,68.9,68.74,68.77,45256.0
2025-05-13 10:50:00,68.79,68.91,68.77,68.91,17724.0,68.79,68.91,68.77,68.91,17724.0
2025-05-13 10:55:00,68.89,68.94,68.87,68.91,28996.0,68.89,68.94,68.87,68.91,28996.0
2025-05-13 11:00:00,68.91,68.98,68.85,68.98,57793.0,68.91,68.98,68.85,68.98,57793.0
2025-05-13 11:05:00,68.99,69.07,68.94,69.03,51306.0,68.99,69.07,68.94,69.03,51306.0
2025-05-13 11:10:00,69.03,69.04,68.98,69.04,25234.0,69.03,69.04,68.98,69.04,25234.0
2025-05-13 11:15:00,69.03,69.12,68.99,69.1,33818.0,69.03,69.12,68.99,69.1,33818.0
2025-05-13 11:20:00,69.1,69.19,69.03,69.18,43197.0,69.1,69.19,69.03,69.18,43197.0
2025-05-13 11:25:00,69.19,69.34,69.13,69.24,272537.0,69.19,69.34,69.13,69.24,272537.0
2025-05-13 11:30:00,69.25,69.37,69.24,69.29,50757.0,69.25,69.37,69.24,69.29,50757.0
2025-05-13 11:35:00,69.29,69.32,69.22,69.32,46855.0,69.29,69.32,69.22,69.32,46855.0
2025-05-13 11:40:00,69.33,69.36,69.29,69.34,22154.0,69.33,69.36,69.29,69.34,22154.0
2025-05-13 11:45:00,69.35,69.43,69.34,69.41,34349.0,69.35,69.43,69.34,69.41,34349.0
2025-05-13 11:50:00,69.38,69.52,69.38,69.51,59432.0,69.38,69.52,69.38,69.51,59432.0
2025-05-13 11:55:00,69.51,69.65,69.47,69.65,109589.0,69.51,69.65,69.47,69.65,109589.0
2025-05-13 12:00:00,69.64,69.87,69.61,69.74,318390.0,69.64,69.87,69.61,69.74,318390.0
2025-05-13 12:05:00,69.73,69.78,69.7,69.7,44984.0,69.73,69.78,69.7,69.7,44984.0
2025-05-13 12:10:00,69.7,69.76,69.59,69.73,101059.0,69.7,69.76,69.59,69.73,101059.0
2025-05-13 12:15:00,69.75,69.75,69.68,69.73,78829.0,69.75,69.75,69.68,69.73,78829.0
2025-05-13 12:20:00,69.73,69.75,69.64,69.65,74237.0,69.73,69.75,69.64,69.65,74237.0
2025-05-13 12:25:00,69.65,69.81,69.64,69.81,48218.0,69.65,69.81,69.64,69.81,48218.0
2025-05-13 12:30:00,69.82,69.82,69.72,69.79,26158.0,69.82,69.82,69.72,69.79,26158.0
2025-05-13 12:35:00,69.78,69.86,69.78,69.86,33904.0,69.78,69.86,69.78,69.86,33904.0
2025-05-13 12:40:00,69.86,69.88,69.83,69.86,29370.0,69.86,69.88,69.83,69.86,29370.0
2025-05-13 12:45:00,69.87,69.87,69.82,69.85,15550.0,69.87,69.87,69.82,69.85,15550.0
2025-05-13 12:50:00,69.82,69.82,69.73,69.8,21956.0,69.82,69.82,69.73,69.8,21956.0
2025-05-13 12:55:00,69.8,69.85,69.8,69.84,21428.0,69.8,69.85,69.8,69.84,21428.0
2025-05-13 13:00:00,69.84,69.84,69.72,69.74,25741.0,69.84,69.84,69.72,69.74,25741.0
2025-05-13 13:05:00,69.75,69.77,69.71,69.75,22690.0,69.75,69.77,69.71,69.75,22690.0
2025-05-13 13:10:00,69.76,69.82,69.75,69.8,11428.0,69.76,69.82,69.75,69.8,11428.0
2025-05-13 13:15:00,69.81,69.81,69.76,69.79,21623.0,69.81,69.81,69.76,69.79,21623.0
2025-05-13 13:20:00,69.79,69.79,69.74,69.75,17771.0,69.79,69.79,69.74,69.75,17771.0
2025-05-13 13:25:00,69.74,69.8,69.73,69.8,12715.0,69.74,69.8,69.73,69.8,12715.0
2025-05-13 13:30:00,69.81,69.88,69.81,69.82,26492.0,69.81,69.88,69.81,69.82,26492.0
2025-05-13 13:35:00,69.83,69.84,69.76,69.77,14086.0,69.83,69.84,69.76,69.77,14086.0
2025-05-13 13:40:00,69.78,69.78,69.72,69.73,13887.0,69.78,69.78,69.72,69.73,13887.0
2025-05-13 13:45:00,69.74,69.74,69.68,69.7,23975.0,69.74,69.74,69.68,69.7,23975.0
2025-05-13 13:50:00,69.71,69.81,69.7,69.79,35260.0,69.71,69.81,69.7,69.79,35260.0
2025-05-13 13:55:00,69.8,69.8,69.72,69.72,22038.0,69.8,69.8,69.72,69.72,22038.0
2025-05-13 14:00:00,69.72,69.73,69.64,69.68,38468.0,69.72,69.73,69.64,69.68,38468.0
2025-05-13 14:05:00,69.69,69.7,69.63,69.64,20556.0,69.69,69.7,69.63,69.64,20556.0
2025-05-13 14:10:00,69.63,69.7,69.63,69.7,10974.0,69.63,69.7,69.63,69.7,10974.0
2025-05-13 14:15:00,69.69,69.77,69.69,69.71,30959.0,69.69,69.77,69.69,69.71,30959.0
2025-05-13 14:20:00,69.73,69.73,69.66,69.72,25833.0,69.73,69.73,69.66,69.72,25833.0
2025-05-13 14:25:00,69.71,69.71,69.63,69.68,43858.0,69.71,69.71,69.63,69.68,43858.0
2025-05-13 14:30:00,69.68,69.73,69.66,69.66,28968.0,69.68,69.73,69.66,69.66,28968.0
2025-05-13 14:35:00,69.66,69.72,69.65,69.71,6932.0,69.66,69.72,69.65,69.71,6932.0
2025-05-13 14:40:00,69.7,69.71,69.68,69.68,2075.0,69.7,69.71,69.68,69.68,2075.0
2025-05-13 14:45:00,69.68,69.69,69.65,69.69,8468.0,69.68,69.69,69.65,69.69,8468.0
2025-05-13 14:50:00,69.7,69.7,69.61,69.63,17137.0,69.7,69.7,69.61,69.63,17137.0
2025-05-13 14:55:00,69.63,69.68,69.58,69.68,45116.0,69.63,69.68,69.58,69.68,45116.0
2025-05-13 15:00:00,69.68,69.72,69.64,69.71,16961.0,69.68,69.72,69.64,69.71,16961.0
2025-05-13 15:05:00,69.7,69.71,69.68,69.7,28609.0,69.7,69.71,69.68,69.7,28609.0
2025-05-13 15:10:00,69.7,69.72,69.68,69.68,20742.0,69.7,69.72,69.68,69.68,20742.0
2025-05-13 15:15:00,69.69,69.7,69.67,69.69,7304.0,69.69,69.7,69.67,69.69,7304.0
2025-05-13 15:20:00,69.68,69.7,69.67,69.7,8866.0,69.68,69.7,69.67,69.7,8866.0
2025-05-13 15:25:00,69.69,69.72,69.67,69.71,4588.0,69.69,69.72,69.67,69.71,4588.0
2025-05-13 15:30:00,69.71,69.71,69.68,69.69,16709.0,69.71,69.71,69.68,69.69,16709.0
2025-05-13 15:35:00,69.69,69.71,69.69,69.69,6209.0,69.69,69.71,69.69,69.69,6209.0
2025-05-13 15:40:00,69.7,69.7,69.65,69.66,9560.0,69.7,69.7,69.65,69.66,9560.0
2025-05-13 15:45:00,69.66,69.67,69.61,69.64,31912.0,69.66,69.67,69.61,69.64,31912.0
2025-05-13 15:50:00,69.65,69.68,69.59,69.62,33680.0,69.65,69.68,69.59,69.62,33680.0
2025-05-13 15:55:00,69.62,69.62,69.57,69.59,170570.0,69.62,69.62,69.57,69.59,170570.0
2025-05-14 09:30:00,69.28,69.35,69.23,69.27,20078.0,69.28,69.35,69.23,69.27,20078.0
2025-05-14 09:35:00,69.26,69.29,69.23,69.23,35085.0,69.26,69.29,69.23,69.23,35085.0
2025-05-14 09:40:00,69.2,69.28,69.16,69.24,21102.0,69.2,69.28,69.16,69.24,21102.0
2025-05-14 09:45:00,69.25,69.3,69.21,69.22,22130.0,69.25,69.3,69.21,69.22,22130.0
2025-05-14 09:50:00,69.22,69.5,69.17,69.5,37634.0,69.22,69.5,69.17,69.5,37634.0
2025-05-14 09:55:00,69.5,69.5,69.38,69.42,43623.0,69.5,69.5,69.38,69.42,43623.0
2025-05-14 10:00:00,69.42,69.43,69.33,69.41,34182.0,69.42,69.43,69.33,69.41,34182.0
2025-05-14 10:05:00,69.43,69.48,69.33,69.46,40919.0,69.43,69.48,69.33,69.46,40919.0
2025-05-14 10:10:00,69.45,69.52,69.43,69.43,28108.0,69.45,69.52,69.43,69.43,28108.0
2025-05-14 10:15:00,69.44,69.45,69.39,69.4,13356.0,69.44,69.45,69.39,69.4,13356.0
2025-05-14 10:20:00,69.4,69.44,69.37,69.38,26571.0,69.4,69.44,69.37,69.38,26571.0
2025-05-14 10:25:00,69.38,69.46,69.31,69.31,23582.0,69.38,69.46,69.31,69.31,23582.0
2025-05-14 10:30:00,69.3,69.51,69.29,69.49,74536.0,69.3,69.51,69.29,69.49,74536.0
2025-05-14 10:35:00,69.48,69.55,68.92,69.01,164779.0,69.48,69.55,68.92,69.01,164779.0
2025-05-14 10:40:00,69.0,69.11,68.93,69.09,54070.0,69.0,69.11,68.93,69.09,54070.0
2025-05-14 10:45:00,69.1,69.28,69.09,69.25,28842.0,69.1,69.28,69.09,69.25,28842.0
2025-05-14 10:50:00,69.27,69.29,69.17,69.25,18997.0,69.27,69.29,69.17,69.25,18997.0
2025-05-14 10:55:00,69.26,69.4,69.26,69.36,23069.0,69.26,69.4,69.26,69.36,23069.0
2025-05-14 11:00:00,69.36,69.36,69.2,69.2,16733.0,69.36,69.36,69.2,69.2,16733.0
2025-05-14 11:05:00,69.2,69.23,69.14,69.21,22857.0,69.2,69.23,69.14,69.21,22857.0
2025-05-14 11:10:00,69.2,69.21,69.17,69.2,10831.0,69.2,69.21,69.17,69.2,10831.0
2025-05-14 11:15:00,69.21,69.25,69.0,69.03,37677.0,69.21,69.25,69.0,69.03,37677.0
2025-05-14 11:20:00,69.06,69.06,68.95,69.04,19020.0,69.06,69.06,68.95,69.04,19020.0
2025-05-14 11:25:00,69.05,69.06,68.97,68.99,19551.0,69.05,69.06,68.97,68.99,19551.0
2025-05-14 11:30:00,68.98,69.01,68.88,68.91,42760.0,68.98,69.01,68.88,68.91,42760.0
2025-05-14 11:35:00,68.9,68.98,68.9,68.95,8085.0,68.9,68.98,68.9,68.95,8085.0
2025-05-14 11:40:00,68.94,69.1,68.93,69.09,21987.0,68.94,69.1,68.93,69.09,21987.0
2025-05-14 11:45:00,69.14,69.2,69.08,69.18,19232.0,69.14,69.2,69.08,69.18,19232.0
2025-05-14 11:50:00,69.18,69.23,69.1,69.13,8091.0,69.18,69.23,69.1,69.13,8091.0
2025-05-14 11:55:00,69.13,69.14,69.06,69.11,3700.0,69.13,69.14,69.06,69.11,3700.0
2025-05-14 12:00:00,69.1,69.29,69.1,69.26,40671.0,69.1,69.29,69.1,69.26,40671.0
2025-05-14 12:05:00,69.28,69.35,69.25,69.25,14449.0,69.28,69.35,69.25,69.25,14449.0
2025-05-14 12:10:00,69.25,69.28,69.19,69.24,9784.0,69.25,69.28,69.19,69.24,9784.0
2025-05-14 12:15:00,69.24,69.34,69.24,69.33,13861.0,69.24,69.34,69.24,69.33,13861.0
2025-05-14 12:20:00,69.33,69.44,69.33,69.42,15794.0,69.33,69.44,69.33,69.42,15794.0
2025-05-14 12:25:00,69.39,69.4,69.34,69.4,6671.0,69.39,69.4,69.34,69.4,6671.0
2025-05-14 12:30:00,69.42,69.47,69.41,69.42,5812.0,69.42,69.47,69.41,69.42,5812.0
2025-05-14 12:35:00,69.41,69.44,69.33,69.34,6036.0,69.41,69.44,69.33,69.34,6036.0
2025-05-14 12:40:00,69.34,69.34,69.25,69.3,8745.0,69.34,69.34,69.25,69.3,8745.0
2025-05-14 12:45:00,69.31,69.34,69.29,69.34,6114.0,69.31,69.34,69.29,69.34,6114.0
2025-05-14 12:50:00,69.33,69.36,69.32,69.35,7811.0,69.33,69.36,69.32,69.35,7811.0
2025-05-14 12:55:00,69.36,69.38,69.32,69.34,7545.0,69.36,69.38,69.32,69.34,7545.0
2025-05-14 13:00:00,69.33,69.42,69.32,69.35,10208.0,69.33,69.42,69.32,69.35,10208.0
2025-05-14 13:05:00,69.37,69.38,69.33,69.34,7319.0,69.37,69.38,69.33,69.34,7319.0
2025-05-14 13:10:00,69.37,69.42,69.35,69.4,15835.0,69.37,69.42,69.35,69.4,15835.0
2025-05-14 13:15:00,69.4,69.42,69.29,69.29,10306.0,69.4,69.42,69.29,69.29,10306.0
2025-05-14 13:20:00,69.26,69.31,69.2,69.31,15974.0,69.26,69.31,69.2,69.31,15974.0
2025-05-14 13:25:00,69.33,69.34,69.27,69.29,8529.0,69.33,69.34,69.27,69.29,8529.0
2025-05-14 13:30:00,69.28,69.38,69.28,69.33,9495.0,69.28,69.38,69.28,69.33,9495.0
2025-05-14 13:35:00,69.32,69.35,69.32,69.33,3733.0,69.32,69.35,69.32,69.33,3733.0
2025-05-14 13:40:00,69.33,69.35,69.31,69.32,2301.0,69.33,69.35,69.31,69.32,2301.0
2025-05-14 13:45:00,69.32,69.36,69.32,69.36,3424.0,69.32,69.36,69.32,69.36,3424.0
2025-05-14 13:50:00,69.37,69.37,69.34,69.36,5523.0,69.37,69.37,69.34,69.36,5523.0
2025-05-14 13:55:00,69.35,69.36,69.31,69.31,6640.0,69.35,69.36,69.31,69.31,6640.0
2025-05-14 14:00:00,69.29,69.29,69.22,69.23,4478.0,69.29,69.29,69.22,69.23,4478.0
2025-05-14 14:05:00,69.22,69.27,69.19,69.21,12179.0,69.22,69.27,69.19,69.21,12179.0
2025-05-14 14:10:00,69.22,69.25,69.16,69.17,11054.0,69.22,69.25,69.16,69.17,11054.0
2025-05-14 14:15:00,69.17,69.25,69.16,69.2,191483.0,69.17,69.25,69.16,69.2,191483.0
2025-05-14 14:20:00,69.19,69.19,69.08,69.1,80255.0,69.19,69.19,69.08,69.1,80255.0
2025-05-14 14:25:00,69.1,69.11,68.97,69.03,24092.0,69.1,69.11,68.97,69.03,24092.0
2025-05-14 14:30:00,69.06,69.06,68.96,68.98,60026.0,69.06,69.06,68.96,68.98,60026.0
2025-05-14 14:35:00,68.97,68.97,68.88,68.89,14999.0,68.97,68.97,68.88,68.89,14999.0
2025-05-14 14:40:00,68.89,68.9,68.86,68.88,20765.0,68.89,68.9,68.86,68.88,20765.0
2025-05-14 14:45:00,68.89,68.89,68.85,68.85,10197.0,68.89,68.89,68.85,68.85,10197.0
2025-05-14 14:50:00,68.86,68.88,68.85,68.87,7714.0,68.86,68.88,68.85,68.87,7714.0
2025-05-14 14:55:00,68.87,68.87,68.85,68.85,19298.0,68.87,68.87,68.85,68.85,19298.0
2025-05-14 15:00:00,68.85,68.88,68.83,68.86,12920.0,68.85,68.88,68.83,68.86,12920.0
2025-05-14 15:05:00,68.87,68.9,68.85,68.86,26054.0,68.87,68.9,68.85,68.86,26054.0
2025-05-14 15:10:00,68.87,68.89,68.87,68.87,3930.0,68.87,68.89,68.87,68.87,3930.0
2025-05-14 15:15:00,68.87,68.9,68.86,68.87,10485.0,68.87,68.9,68.86,68.87,10485.0
2025-05-14 15:20:00,68.86,68.88,68.86,68.86,13937.0,68.86,68.88,68.86,68.86,13937.0
2025-05-14 15:25:00,68.86,68.86,68.8,68.81,23530.0,68.86,68.86,68.8,68.81,23530.0
2025-05-14 15:30:00,68.81,68.83,68.76,68.78,17160.0,68.81,68.83,68.76,68.78,17160.0
2025-05-14 15:35:00,68.78,68.79,68.76,68.77,8656.0,68.78,68.79,68.76,68.77,8656.0
2025-05-14 15:40:00,68.78,68.78,68.72,68.75,21075.0,68.78,68.78,68.72,68.75,21075.0
2025-05-14 15:45:00,68.75,68.76,68.73,68.76,66700.0,68.75,68.76,68.73,68.76,66700.0
2025-05-14 15:50:00,68.76,68.79,68.75,68.77,40104.0,68.76,68.79,68.75,68.77,40104.0
2025-05-14 15:55:00,68.77,68.77,68.7,68.72,75054.0,68.77,68.77,68.7,68.72,75054.0
2025-05-15 09:30:00,67.41,67.48,67.28,67.37,77640.0,67.41,67.48,67.28,67.37,77640.0
2025-05-15 09:35:00,67.31,67.49,67.31,67.48,54131.0,67.31,67.49,67.31,67.48,54131.0
2025-05-15 09:40:00,67.5,67.5,67.04,67.22,129607.0,67.5,67.5,67.04,67.22,129607.0
2025-05-15 09:45:00,67.21,67.3,66.87,67.3,198550.0,67.21,67.3,66.87,67.3,198550.0
2025-05-15 09:50:00,67.28,67.55,67.28,67.53,87819.0,67.28,67.55,67.28,67.53,87819.0
2025-05-15 09:55:00,67.53,67.79,67.48,67.58,251476.0,67.53,67.79,67.48,67.58,251476.0
2025-05-15 10:00:00,67.58,67.69,67.49,67.55,64120.0,67.58,67.69,67.49,67.55,64120.0
2025-05-15 10:05:00,67.52,67.58,67.35,67.4,55254.0,67.52,67.58,67.35,67.4,55254.0
2025-05-15 10:10:00,67.4,67.4,67.28,67.33,44953.0,67.4,67.4,67.28,67.33,44953.0
2025-05-15 10:15:00,67.33,67.34,67.22,67.33,41385.0,67.33,67.34,67.22,67.33,41385.0
2025-05-15 10:20:00,67.33,67.36,67.24,67.26,53052.0,67.33,67.36,67.24,67.26,53052.0
2025-05-15 10:25:00,67.26,67.35,66.94,66.96,122040.0,67.26,67.35,66.94,66.96,122040.0
2025-05-15 10:30:00,66.97,67.31,66.97,67.23,87827.0,66.97,67.31,66.97,67.23,87827.0
2025-05-15 10:35:00,67.21,67.33,67.17,67.3,34332.0,67.21,67.33,67.17,67.3,34332.0
2025-05-15 10:40:00,67.28,67.34,67.27,67.28,20991.0,67.28,67.34,67.27,67.28,20991.0
2025-05-15 10:45:00,67.28,67.33,67.14,67.24,45976.0,67.28,67.33,67.14,67.24,45976.0
2025-05-15 10:50:00,67.25,67.29,67.07,67.08,48551.0,67.25,67.29,67.07,67.08,48551.0
2025-05-15 10:55:00,67.06,67.08,66.99,67.06,56431.0,67.06,67.08,66.99,67.06,56431.0
2025-05-15 11:00:00,67.05,67.09,66.98,67.03,50464.0,67.05,67.09,66.98,67.03,50464.0
2025-05-15 11:05:00,67.02,67.14,66.99,67.01,39407.0,67.02,67.14,66.99,67.01,39407.0
2025-05-15 11:10:00,67.01,67.08,66.87,66.9,52244.0,67.01,67.08,66.87,66.9,52244.0
2025-05-15 11:15:00,66.93,66.99,66.87,66.94,36986.0,66.93,66.99,66.87,66.94,36986.0
2025-05-15 11:20:00,66.93,67.1,66.89,67.08,56358.0,66.93,67.1,66.89,67.08,56358.0
2025-05-15 11:25:00,67.09,67.23,67.05,67.06,67169.0,67.09,67.23,67.05,67.06,67169.0
2025-05-15 11:30:00,67.07,67.17,67.05,67.13,137449.0,67.07,67.17,67.05,67.13,137449.0
2025-05-15 11:35:00,67.14,67.14,66.98,66.99,51319.0,67.14,67.14,66.98,66.99,51319.0
2025-05-15 11:40:00,66.98,67.17,66.98,67.13,61294.0,66.98,67.17,66.98,67.13,61294.0
2025-05-15 11:45:00,67.13,67.48,67.12,67.36,141617.0,67.13,67.48,67.12,67.36,141617.0
2025-05-15 11:50:00,67.35,67.37,67.26,67.26,29546.0,67.35,67.37,67.26,67.26,29546.0
2025-05-15 11:55:00,67.29,67.4,67.24,67.38,41628.0,67.29,67.4,67.24,67.38,41628.0
2025-05-15 12:00:00,67.39,67.41,67.31,67.37,51987.0,67.39,67.41,67.31,67.37,51987.0
2025-05-15 12:05:00,67.37,67.43,67.35,67.42,37142.0,67.37,67.43,67.35,67.42,37142.0
2025-05-15 12:10:00,67.42,67.43,67.36,67.4,24313.0,67.42,67.43,67.36,67.4,24313.0
2025-05-15 12:15:00,67.41,67.49,67.39,67.45,19704.0,67.41,67.49,67.39,67.45,19704.0
2025-05-15 12:20:00,67.46,67.52,67.43,67.48,35028.0,67.46,67.52,67.43,67.48,35028.0
2025-05-15 12:25:00,67.5,67.53,67.48,67.52,19154.0,67.5,67.53,67.48,67.52,19154.0
2025-05-15 12:30:00,67.52,67.56,67.43,67.49,24955.0,67.52,67.56,67.43,67.49,24955.0
2025-05-15 12:35:00,67.49,67.57,67.49,67.56,22450.0,67.49,67.57,67.49,67.56,22450.0
2025-05-15 12:40:00,67.56,67.57,67.55,67.55,13853.0,67.56,67.57,67.55,67.55,13853.0
2025-05-15 12:45:00,67.56,67.59,67.53,67.56,46158.0,67.56,67.59,67.53,67.56,46158.0
2025-05-15 12:50:00,67.56,67.56,67.43,67.45,35803.0,67.56,67.56,67.43,67.45,35803.0
2025-05-15 12:55:00,67.45,67.47,67.39,67.4,28339.0,67.45,67.47,67.39,67.4,28339.0
2025-05-15 13:00:00,67.4,67.4,67.29,67.3,22684.0,67.4,67.4,67.29,67.3,22684.0
2025-05-15 13:05:00,67.28,67.37,67.28,67.36,39624.0,67.28,67.37,67.28,67.36,39624.0
2025-05-15 13:10:00,67.36,67.36,67.29,67.31,24676.0,67.36,67.36,67.29,67.31,24676.0
2025-05-15 13:15:00,67.32,67.38,67.32,67.38,12749.0,67.32,67.38,67.32,67.38,12749.0
2025-05-15 13:20:00,67.4,67.4,67.34,67.38,32237.0,67.4,67.4,67.34,67.38,32237.0
2025-05-15 13:25:00,67.38,67.47,67.38,67.46,17362.0,67.38,67.47,67.38,67.46,17362.0
2025-05-15 13:30:00,67.45,67.45,67.31,67.37,36915.0,67.45,67.45,67.31,67.37,36915.0
2025-05-15 13:35:00,67.37,67.44,67.34,67.35,20768.0,67.37,67.44,67.34,67.35,20768.0
2025-05-15 13:40:00,67.36,67.41,67.34,67.39,10689.0,67.36,67.41,67.34,67.39,10689.0
2025-05-15 13:45:00,67.39,67.44,67.36,67.44,9825.0,67.39,67.44,67.36,67.44,9825.0
2025-05-15 13:50:00,67.44,67.54,67.43,67.53,31774.0,67.44,67.54,67.43,67.53,31774.0
2025-05-15 13:55:00,67.52,67.53,67.48,67.48,15556.0,67.52,67.53,67.48,67.48,15556.0
2025-05-15 14:00:00,67.48,67.48,67.34,67.36,39701.0,67.48,67.48,67.34,67.36,39701.0
2025-05-15 14:05:00,67.37,67.44,67.36,67.44,14376.0,67.37,67.44,67.36,67.44,14376.0
2025-05-15 14:10:00,67.46,67.5,67.37,67.37,49143.0,67.46,67.5,67.37,67.37,49143.0
2025-05-15 14:15:00,67.37,67.42,67.34,67.34,18239.0,67.37,67.42,67.34,67.34,18239.0
2025-05-15 14:20:00,67.34,67.38,67.25,67.3,43584.0,67.34,67.38,67.25,67.3,43584.0
2025-05-15 14:25:00,67.31,67.43,67.28,67.43,83843.0,67.31,67.43,67.28,67.43,83843.0
2025-05-15 14:30:00,67.43,67.43,67.38,67.39,28524.0,67.43,67.43,67.38,67.39,28524.0
2025-05-15 14:35:00,67.38,67.43,67.37,67.43,17493.0,67.38,67.43,67.37,67.43,17493.0
2025-05-15 14:40:00,67.44,67.45,67.39,67.45,19502.0,67.44,67.45,67.39,67.45,19502.0
2025-05-15 14:45:00,67.44,67.52,67.43,67.51,28428.0,67.44,67.52,67.43,67.51,28428.0
2025-05-15 14:50:00,67.51,67.56,67.49,67.55,16444.0,67.51,67.56,67.49,67.55,16444.0
2025-05-15 14:55:00,67.55,67.55,67.37,67.46,137806.0,67.55,67.55,67.37,67.46,137806.0
2025-05-15 15:00:00,67.47,67.51,67.47,67.5,11033.0,67.47,67.51,67.47,67.5,11033.0
2025-05-15 15:05:00,67.5,67.57,67.49,67.52,29051.0,67.5,67.57,67.49,67.52,29051.0
2025-05-15 15:10:00,67.51,67.56,67.5,67.54,19468.0,67.51,67.56,67.5,67.54,19468.0
2025-05-15 15:15:00,67.53,67.54,67.45,67.5,45371.0,67.53,67.54,67.45,67.5,45371.0
2025-05-15 15:20:00,67.5,67.57,67.49,67.57,24887.0,67.5,67.57,67.49,67.57,24887.0
2025-05-15 15:25:00,67.56,67.56,67.52,67.55,16075.0,67.56,67.56,67.52,67.55,16075.0
2025-05-15 15:30:00,67.56,67.62,67.56,67.59,24430.0,67.56,67.62,67.56,67.59,24430.0
2025-05-15 15:35:00,67.59,67.62,67.53,67.53,14831.0,67.59,67.62,67.53,67.53,14831.0
2025-05-15 15:40:00,67.53,67.54,67.46,67.48,22771.0,67.53,67.54,67.46,67.48,22771.0
2025-05-15 15:45:00,67.46,67.52,67.46,67.52,20358.0,67.46,67.52,67.46,67.52,20358.0
2025-05-15 15:50:00,67.52,67.6,67.52,67.57,81333.0,67.52,67.6,67.52,67.57,81333.0
2025-05-15 15:55:00,67.56,67.6,67.55,67.58,141232.0,67.56,67.6,67.55,67.58,141232.0
2025-05-16 09:30:00,67.83,67.84,67.61,67.62,30113.0,67.83,67.84,67.61,67.62,30113.0
2025-05-16 09:35:00,67.61,67.75,67.6,67.69,20843.0,67.61,67.75,67.6,67.69,20843.0
2025-05-16 09:40:00,67.67,67.72,67.61,67.62,13071.0,67.67,67.72,67.61,67.62,13071.0
2025-05-16 09:45:00,67.65,67.65,67.58,67.59,14413.0,67.65,67.65,67.58,67.59,14413.0
2025-05-16 09:50:00,67.59,67.69,67.59,67.66,20569.0,67.59,67.69,67.59,67.66,20569.0
2025-05-16 09:55:00,67.66,67.72,67.66,67.68,6587.0,67.66,67.72,67.66,67.68,6587.0
2025-05-16 10:00:00,67.66,67.68,67.54,67.6,31808.0,67.66,67.68,67.54,67.6,31808.0
2025-05-16 10:05:00,67.59,67.62,67.49,67.61,32955.0,67.59,67.62,67.49,67.61,32955.0
2025-05-16 10:10:00,67.61,67.68,67.6,67.63,38892.0,67.61,67.68,67.6,67.63,38892.0
2025-05-16 10:15:00,67.63,67.63,67.53,67.54,23335.0,67.63,67.63,67.53,67.54,23335.0
2025-05-16 10:20:00,67.55,67.58,67.51,67.54,24743.0,67.55,67.58,67.51,67.54,24743.0
2025-05-16 10:25:00,67.54,67.66,67.53,67.57,32471.0,67.54,67.66,67.53,67.57,32471.0
2025-05-16 10:30:00,67.58,67.59,67.42,67.49,34682.0,67.58,67.59,67.42,67.49,34682.0
2025-05-16 10:35:00,67.49,67.53,67.43,67.46,15943.0,67.49,67.53,67.43,67.46,15943.0
2025-05-16 10:40:00,67.48,67.72,67.48,67.7,51737.0,67.48,67.72,67.48,67.7,51737.0
2025-05-16 10:45:00,67.69,67.75,67.65,67.68,34117.0,67.69,67.75,67.65,67.68,34117.0
2025-05-16 10:50:00,67.67,67.88,67.67,67.81,37156.0,67.67,67.88,67.67,67.81,37156.0
2025-05-16 10:55:00,67.81,67.9,67.81,67.85,26431.0,67.81,67.9,67.81,67.85,26431.0
2025-05-16 11:00:00,67.87,68.01,67.87,67.92,32248.0,67.87,68.01,67.87,67.92,32248.0
2025-05-16 11:05:00,67.92,68.0,67.89,67.97,38024.0,67.92,68.0,67.89,67.97,38024.0
2025-05-16 11:10:00,67.97,68.03,67.97,68.03,20492.0,67.97,68.03,67.97,68.03,20492.0
2025-05-16 11:15:00,68.04,68.05,67.84,67.94,41406.0,68.04,68.05,67.84,67.94,41406.0
2025-05-16 11:20:00,67.95,68.01,67.89,68.0,40155.0,67.95,68.01,67.89,68.0,40155.0
2025-05-16 11:25:00,68.01,68.03,67.94,67.95,45827.0,68.01,68.03,67.94,67.95,45827.0
2025-05-16 11:30:00,67.96,68.11,67.96,68.06,62074.0,67.96,68.11,67.96,68.06,62074.0
2025-05-16 11:35:00,68.08,68.14,68.07,68.1,64921.0,68.08,68.14,68.07,68.1,64921.0
2025-05-16 11:40:00,68.1,68.26,68.06,68.24,66962.0,68.1,68.26,68.06,68.24,66962.0
2025-05-16 11:45:00,68.24,68.34,68.18,68.33,49425.0,68.24,68.34,68.18,68.33,49425.0
2025-05-16 11:50:00,68.33,68.4,68.29,68.34,164812.0,68.33,68.4,68.29,68.34,164812.0
2025-05-16 11:55:00,68.33,68.39,68.28,68.36,100697.0,68.33,68.39,68.28,68.36,100697.0
2025-05-16 12:00:00,68.36,68.36,68.24,68.28,33905.0,68.36,68.36,68.24,68.28,33905.0
2025-05-16 12:05:00,68.28,68.54,68.27,68.34,285200.0,68.28,68.54,68.27,68.34,285200.0
2025-05-16 12:10:00,68.34,68.35,68.27,68.34,56462.0,68.34,68.35,68.27,68.34,56462.0
2025-05-16 12:15:00,68.34,68.39,68.31,68.35,44652.0,68.34,68.39,68.31,68.35,44652.0
2025-05-16 12:20:00,68.35,68.41,68.32,68.32,74533.0,68.35,68.41,68.32,68.32,74533.0
2025-05-16 12:25:00,68.32,68.39,68.32,68.35,14813.0,68.32,68.39,68.32,68.35,14813.0
2025-05-16 12:30:00,68.36,68.42,68.34,68.37,52398.0,68.36,68.42,68.34,68.37,52398.0
2025-05-16 12:35:00,68.37,68.42,68.34,68.42,43228.0,68.37,68.42,68.34,68.42,43228.0
2025-05-16 12:40:00,68.42,68.43,68.35,68.38,19243.0,68.42,68.43,68.35,68.38,19243.0
2025-05-16 12:45:00,68.39,68.41,68.24,68.25,44061.0,68.39,68.41,68.24,68.25,44061.0
2025-05-16 12:50:00,68.26,68.3,68.2,68.3,25614.0,68.26,68.3,68.2,68.3,25614.0
2025-05-16 12:55:00,68.29,68.32,68.29,68.3,18749.0,68.29,68.32,68.29,68.3,18749.0
2025-05-16 13:00:00,68.28,68.28,68.14,68.15,32760.0,68.28,68.28,68.14,68.15,32760.0
2025-05-16 13:05:00,68.15,68.21,68.15,68.16,10554.0,68.15,68.21,68.15,68.16,10554.0
2025-05-16 13:10:00,68.17,68.22,68.15,68.22,8199.0,68.17,68.22,68.15,68.22,8199.0
2025-05-16 13:15:00,68.22,68.27,68.21,68.24,12855.0,68.22,68.27,68.21,68.24,12855.0
2025-05-16 13:20:00,68.23,68.27,68.22,68.26,14419.0,68.23,68.27,68.22,68.26,14419.0
2025-05-16 13:25:00,68.25,68.32,68.21,68.27,36029.0,68.25,68.32,68.21,68.27,36029.0
2025-05-16 13:30:00,68.27,68.29,68.2,68.22,9559.0,68.27,68.29,68.2,68.22,9559.0
2025-05-16 13:35:00,68.2,68.26,68.18,68.26,15517.0,68.2,68.26,68.18,68.26,15517.0
2025-05-16 13:40:00,68.26,68.36,68.26,68.35,15907.0,68.26,68.36,68.26,68.35,15907.0
2025-05-16 13:45:00,68.35,68.41,68.35,68.39,23770.0,68.35,68.41,68.35,68.39,23770.0
2025-05-16 13:50:00,68.37,68.41,68.36,68.39,41104.0,68.37,68.41,68.36,68.39,41104.0
2025-05-16 13:55:00,68.4,68.43,68.36,68.39,26893.0,68.4,68.43,68.36,68.39,26893.0
2025-05-16 14:00:00,68.39,68.45,68.38,68.38,46772.0,68.39,68.45,68.38,68.38,46772.0
2025-05-16 14:05:00,68.39,68.4,68.26,68.29,20897.0,68.39,68.4,68.26,68.29,20897.0
2025-05-16 14:10:00,68.29,68.37,68.28,68.32,27750.0,68.29,68.37,68.28,68.32,27750.0
2025-05-16 14:15:00,68.33,68.34,68.28,68.31,18100.0,68.33,68.34,68.28,68.31,18100.0
2025-05-16 14:20:00,68.31,68.31,68.22,68.26,20845.0,68.31,68.31,68.22,68.26,20845.0
2025-05-16 14:25:00,68.26,68.31,68.22,68.3,46738.0,68.26,68.31,68.22,68.3,46738.0
2025-05-16 14:30:00,68.28,68.36,68.28,68.36,19616.0,68.28,68.36,68.28,68.36,19616.0
2025-05-16 14:35:00,68.36,68.39,68.32,68.39,11293.0,68.36,68.39,68.32,68.39,11293.0
2025-05-16 14:40:00,68.39,68.39,68.36,68.36,10228.0,68.39,68.39,68.36,68.36,10228.0
2025-05-16 14:45:00,68.37,68.4,68.36,68.39,8468.0,68.37,68.4,68.36,68.39,8468.0
2025-05-16 14:50:00,68.39,68.4,68.31,68.33,14500.0,68.39,68.4,68.31,68.33,14500.0
2025-05-16 14:55:00,68.32,68.35,68.32,68.34,18403.0,68.32,68.35,68.32,68.34,18403.0
2025-05-16 15:00:00,68.34,68.35,68.29,68.29,40093.0,68.34,68.35,68.29,68.29,40093.0
2025-05-16 15:05:00,68.3,68.31,68.26,68.28,25770.0,68.3,68.31,68.26,68.28,25770.0
2025-05-16 15:10:00,68.27,68.27,68.23,68.24,22542.0,68.27,68.27,68.23,68.24,22542.0
2025-05-16 15:15:00,68.25,68.25,68.19,68.2,22094.0,68.25,68.25,68.19,68.2,22094.0
2025-05-16 15:20:00,68.2,68.22,68.18,68.2,14169.0,68.2,68.22,68.18,68.2,14169.0
2025-05-16 15:25:00,68.2,68.2,68.17,68.18,12999.0,68.2,68.2,68.17,68.18,12999.0
2025-05-16 15:30:00,68.17,68.19,68.16,68.19,23085.0,68.17,68.19,68.16,68.19,23085.0
2025-05-16 15:35:00,68.2,68.21,68.16,68.19,24183.0,68.2,68.21,68.16,68.19,24183.0
2025-05-16 15:40:00,68.19,68.21,68.17,68.2,25299.0,68.19,68.21,68.17,68.2,25299.0
2025-05-16 15:45:00,68.2,68.2,68.14,68.15,43482.0,68.2,68.2,68.14,68.15,43482.0
2025-05-16 15:50:00,68.15,68.16,68.11,68.12,53449.0,68.15,68.16,68.11,68.12,53449.0
2025-05-16 15:55:00,68.12,68.14,68.04,68.12,163132.0,68.12,68.14,68.04,68.12,163132.0
2025-05-19 09:30:00,68.11,68.15,68.04,68.08,46991.0,68.11,68.15,68.04,68.08,46991.0
2025-05-19 09:35:00,68.05,68.13,67.98,68.02,38882.0,68.05,68.13,67.98,68.02,38882.0
2025-05-19 09:40:00,68.0,68.03,67.92,68.0,18173.0,68.0,68.03,67.92,68.0,18173.0
2025-05-19 09:45:00,68.01,68.13,67.99,68.09,39278.0,68.01,68.13,67.99,68.09,39278.0
2025-05-19 09:50:00,68.09,68.14,68.01,68.11,32579.0,68.09,68.14,68.01,68.11,32579.0
2025-05-19 09:55:00,68.11,68.13,68.01,68.06,50109.0,68.11,68.13,68.01,68.06,50109.0
2025-05-19 10:00:00,68.02,68.11,67.97,68.1,58837.0,68.02,68.11,67.97,68.1,58837.0
2025-05-19 10:05:00,68.09,68.26,68.09,68.11,47347.0,68.09,68.26,68.09,68.11,47347.0
2025-05-19 10:10:00,68.11,68.3,68.11,68.27,29809.0,68.11,68.3,68.11,68.27,29809.0
2025-05-19 10:15:00,68.27,68.42,68.22,68.38,43558.0,68.27,68.42,68.22,68.38,43558.0
2025-05-19 10:20:00,68.38,68.39,68.31,68.38,13886.0,68.38,68.39,68.31,68.38,13886.0
2025-05-19 10:25:00,68.37,68.37,68.28,68.28,23243.0,68.37,68.37,68.28,68.28,23243.0
2025-05-19 10:30:00,68.3,68.4,68.3,68.35,14133.0,68.3,68.4,68.3,68.35,14133.0
2025-05-19 10:35:00,68.34,68.35,68.21,68.25,15371.0,68.34,68.35,68.21,68.25,15371.0
2025-05-19 10:40:00,68.26,68.26,68.18,68.2,23119.0,68.26,68.26,68.18,68.2,23119.0
2025-05-19 10:45:00,68.21,68.22,68.16,68.19,18823.0,68.21,68.22,68.16,68.19,18823.0
2025-05-19 10:50:00,68.19,68.29,68.14,68.2,25889.0,68.19,68.29,68.14,68.2,25889.0
2025-05-19 10:55:00,68.22,68.23,68.01,68.07,47311.0,68.22,68.23,68.01,68.07,47311.0
2025-05-19 11:00:00,68.07,68.23,68.06,68.22,19209.0,68.07,68.23,68.06,68.22,19209.0
2025-05-19 11:05:00,68.25,68.28,68.19,68.25,12720.0,68.25,68.28,68.19,68.25,12720.0
2025-05-19 11:10:00,68.26,68.41,68.26,68.37,23649.0,68.26,68.41,68.26,68.37,23649.0
2025-05-19 11:15:00,68.34,68.46,68.33,68.41,24479.0,68.34,68.46,68.33,68.41,24479.0
2025-05-19 11:20:00,68.42,68.43,68.33,68.37,11029.0,68.42,68.43,68.33,68.37,11029.0
2025-05-19 11:25:00,68.36,68.43,68.29,68.4,25885.0,68.36,68.43,68.29,68.4,25885.0
2025-05-19 11:30:00,68.4,68.4,68.29,68.33,13524.0,68.4,68.4,68.29,68.33,13524.0
2025-05-19 11:35:00,68.33,68.54,68.31,68.53,33134.0,68.33,68.54,68.31,68.53,33134.0
2025-05-19 11:40:00,68.53,68.62,68.5,68.61,31569.0,68.53,68.62,68.5,68.61,31569.0
2025-05-19 11:45:00,68.62,68.72,68.61,68.69,86999.0,68.62,68.72,68.61,68.69,86999.0
2025-05-19 11:50:00,68.7,68.78,68.65,68.78,21366.0,68.7,68.78,68.65,68.78,21366.0
2025-05-19 11:55:00,68.78,68.9,68.75,68.89,17819.0,68.78,68.9,68.75,68.89,17819.0
2025-05-19 12:00:00,68.9,68.99,68.84,68.95,36392.0,68.9,68.99,68.84,68.95,36392.0
2025-05-19 12:05:00,68.95,69.09,68.91,69.08,27635.0,68.95,69.09,68.91,69.08,27635.0
2025-05-19 12:10:00,69.09,69.1,69.06,69.07,24510.0,69.09,69.1,69.06,69.07,24510.0
2025-05-19 12:15:00,69.08,69.1,69.02,69.06,14306.0,69.08,69.1,69.02,69.06,14306.0
2025-05-19 12:20:00,69.04,69.06,68.99,69.01,8245.0,69.04,69.06,68.99,69.01,8245.0
2025-05-19 12:25:00,69.02,69.04,68.94,68.96,33739.0,69.02,69.04,68.94,68.96,33739.0
2025-05-19 12:30:00,68.97,69.05,68.97,69.04,44660.0,68.97,69.05,68.97,69.04,44660.0
2025-05-19 12:35:00,69.03,69.09,69.01,69.06,30344.0,69.03,69.09,69.01,69.06,30344.0
2025-05-19 12:40:00,69.05,69.08,68.44,68.71,414017.0,69.05,69.08,68.44,68.71,414017.0
2025-05-19 12:45:00,68.68,69.05,68.48,68.92,479106.0,68.68,69.05,68.48,68.92,479106.0
2025-05-19 12:50:00,68.92,68.99,68.84,68.87,23955.0,68.92,68.99,68.84,68.87,23955.0
2025-05-19 12:55:00,68.87,68.88,68.59,68.63,54811.0,68.87,68.88,68.59,68.63,54811.0
2025-05-19 13:00:00,68.62,68.63,68.43,68.49,30354.0,68.62,68.63,68.43,68.49,30354.0
2025-05-19 13:05:00,68.49,68.52,68.46,68.48,14804.0,68.49,68.52,68.46,68.48,14804.0
2025-05-19 13:10:00,68.48,68.49,68.39,68.49,22219.0,68.48,68.49,68.39,68.49,22219.0
2025-05-19 13:15:00,68.48,68.63,68.47,68.51,27473.0,68.48,68.63,68.47,68.51,27473.0
2025-05-19 13:20:00,68.52,68.55,68.48,68.53,11991.0,68.52,68.55,68.48,68.53,11991.0
2025-05-19 13:25:00,68.51,68.55,68.47,68.48,10276.0,68.51,68.55,68.47,68.48,10276.0
2025-05-19 13:30:00,68.48,68.48,68.08,68.34,576933.0,68.48,68.48,68.08,68.34,576933.0
2025-05-19 13:35:00,68.34,68.35,68.07,68.11,169727.0,68.34,68.35,68.07,68.11,169727.0
2025-05-19 13:40:00,68.1,68.14,67.88,67.97,102383.0,68.1,68.14,67.88,67.97,102383.0
2025-05-19 13:45:00,67.95,68.09,67.95,68.05,67532.0,67.95,68.09,67.95,68.05,67532.0
2025-05-19 13:50:00,68.06,68.1,67.95,67.95,18291.0,68.06,68.1,67.95,67.95,18291.0
2025-05-19 13:55:00,67.94,68.05,67.93,68.04,15148.0,67.94,68.05,67.93,68.04,15148.0
2025-05-19 14:00:00,68.05,68.21,68.02,68.15,87316.0,68.05,68.21,68.02,68.15,87316.0
2025-05-19 14:05:00,68.13,68.35,68.11,68.35,43726.0,68.13,68.35,68.11,68.35,43726.0
2025-05-19 14:10:00,68.34,68.52,68.33,68.51,56970.0,68.34,68.52,68.33,68.51,56970.0
2025-05-19 14:15:00,68.52,68.64,68.51,68.55,32720.0,68.52,68.64,68.51,68.55,32720.0
2025-05-19 14:20:00,68.56,68.61,68.55,68.57,12335.0,68.56,68.61,68.55,68.57,12335.0
2025-05-19 14:25:00,68.56,68.61,68.45,68.49,80279.0,68.56,68.61,68.45,68.49,80279.0
2025-05-19 14:30:00,68.48,68.5,68.34,68.34,25728.0,68.48,68.5,68.34,68.34,25728.0
2025-05-19 14:35:00,68.35,68.39,68.35,68.38,5001.0,68.35,68.39,68.35,68.38,5001.0
2025-05-19 14:40:00,68.38,68.38,68.34,68.35,3579.0,68.38,68.38,68.34,68.35,3579.0
2025-05-19 14:45:00,68.33,68.35,68.19,68.21,10422.0,68.33,68.35,68.19,68.21,10422.0
2025-05-19 14:50:00,68.21,68.22,68.18,68.22,8141.0,68.21,68.22,68.18,68.22,8141.0
2025-05-19 14:55:00,68.21,68.23,68.19,68.22,4013.0,68.21,68.23,68.19,68.22,4013.0
2025-05-19 15:00:00,68.21,68.24,68.14,68.15,5828.0,68.21,68.24,68.14,68.15,5828.0
2025-05-19 15:05:00,68.17,68.23,68.17,68.22,7133.0,68.17,68.23,68.17,68.22,7133.0
2025-05-19 15:10:00,68.2,68.23,68.19,68.2,3710.0,68.2,68.23,68.19,68.2,3710.0
2025-05-19 15:15:00,68.2,68.23,68.18,68.21,3259.0,68.2,68.23,68.18,68.21,3259.0
2025-05-19 15:20:00,68.2,68.35,68.2,68.34,15258.0,68.2,68.35,68.2,68.34,15258.0
2025-05-19 15:25:00,68.33,68.33,68.29,68.32,4924.0,68.33,68.33,68.29,68.32,4924.0
2025-05-19 15:30:00,68.31,68.33,68.3,68.33,28456.0,68.31,68.33,68.3,68.33,28456.0
2025-05-19 15:35:00,68.32,68.34,68.31,68.32,4307.0,68.32,68.34,68.31,68.32,4307.0
2025-05-19 15:40:00,68.32,68.33,68.31,68.31,11960.0,68.32,68.33,68.31,68.31,11960.0
2025-05-19 15:45:00,68.31,68.38,68.31,68.34,45894.0,68.31,68.38,68.31,68.34,45894.0
2025-05-19 15:50:00,68.35,68.42,68.35,68.41,32007.0,68.35,68.42,68.35,68.41,32007.0
2025-05-19 15:55:00,68.42,68.51,68.41,68.5,80270.0,68.42,68.51,68.41,68.5,80270.0
2025-05-20 09:30:00,68.37,68.37,68.09,68.11,13222.0,68.37,68.37,68.09,68.11,13222.0
2025-05-20 09:35:00,68.08,68.08,67.92,67.93,42850.0,68.08,68.08,67.92,67.93,42850.0
2025-05-20 09:40:00,67.91,68.05,67.87,67.97,121765.0,67.91,68.05,67.87,67.97,121765.0
2025-05-20 09:45:00,67.99,68.08,67.94,67.94,48779.0,67.99,68.08,67.94,67.94,48779.0
2025-05-20 09:50:00,67.93,67.99,67.85,67.97,14434.0,67.93,67.99,67.85,67.97,14434.0
2025-05-20 09:55:00,67.96,68.02,67.95,67.97,14863.0,67.96,68.02,67.95,67.97,14863.0
2025-05-20 10:00:00,68.0,68.2,68.0,68.1,45964.0,68.0,68.2,68.0,68.1,45964.0
2025-05-20 10:05:00,68.09,68.1,67.86,67.91,13879.0,68.09,68.1,67.86,67.91,13879.0
2025-05-20 10:10:00,67.9,67.97,67.89,67.95,15406.0,67.9,67.97,67.89,67.95,15406.0
2025-05-20 10:15:00,67.96,68.04,67.89,68.04,17543.0,67.96,68.04,67.89,68.04,17543.0
2025-05-20 10:20:00,68.03,68.1,68.01,68.07,20757.0,68.03,68.1,68.01,68.07,20757.0
2025-05-20 10:25:00,68.09,68.1,68.07,68.07,8035.0,68.09,68.1,68.07,68.07,8035.0
2025-05-20 10:30:00,68.06,68.19,68.06,68.12,17197.0,68.06,68.19,68.06,68.12,17197.0
2025-05-20 10:35:00,68.1,68.22,68.1,68.22,18613.0,68.1,68.22,68.1,68.22,18613.0
2025-05-20 10:40:00,68.23,68.23,68.12,68.12,13238.0,68.23,68.23,68.12,68.12,13238.0
2025-05-20 10:45:00,68.12,68.24,68.1,68.15,66595.0,68.12,68.24,68.1,68.15,66595.0
2025-05-20 10:50:00,68.15,68.22,68.1,68.14,29689.0,68.15,68.22,68.1,68.14,29689.0
2025-05-20 10:55:00,68.14,68.14,68.03,68.07,36109.0,68.14,68.14,68.03,68.07,36109.0
2025-05-20 11:00:00,68.08,68.16,68.04,68.14,22024.0,68.08,68.16,68.04,68.14,22024.0
2025-05-20 11:05:00,68.18,68.19,68.13,68.16,23504.0,68.18,68.19,68.13,68.16,23504.0
2025-05-20 11:10:00,68.15,68.18,68.06,68.18,6002.0,68.15,68.18,68.06,68.18,6002.0
2025-05-20 11:15:00,68.2,68.21,68.03,68.05,19876.0,68.2,68.21,68.03,68.05,19876.0
2025-05-20 11:20:00,68.06,68.11,68.02,68.03,21727.0,68.06,68.11,68.02,68.03,21727.0
2025-05-20 11:25:00,68.02,68.11,68.01,68.04,20290.0,68.02,68.11,68.01,68.04,20290.0
2025-05-20 11:30:00,68.06,68.06,67.78,67.97,142116.0,68.06,68.06,67.78,67.97,142116.0
2025-05-20 11:35:00,67.96,68.06,67.94,68.01,18010.0,67.96,68.06,67.94,68.01,18010.0
2025-05-20 11:40:00,67.99,68.06,67.99,68.02,4800.0,67.99,68.06,67.99,68.02,4800.0
2025-05-20 11:45:00,68.05,68.06,67.95,67.98,7078.0,68.05,68.06,67.95,67.98,7078.0
2025-05-20 11:50:00,67.98,68.03,67.93,67.97,16557.0,67.98,68.03,67.93,67.97,16557.0
2025-05-20 11:55:00,67.96,68.02,67.96,68.01,6890.0,67.96,68.02,67.96,68.01,6890.0
2025-05-20 12:00:00,68.0,68.02,67.92,67.92,25600.0,68.0,68.02,67.92,67.92,25600.0
2025-05-20 12:05:00,67.92,68.09,67.92,68.07,9951.0,67.92,68.09,67.92,68.07,9951.0
2025-05-20 12:10:00,68.08,68.18,68.08,68.16,35053.0,68.08,68.18,68.08,68.16,35053.0
2025-05-20 12:15:00,68.17,68.32,68.16,68.31,9002.0,68.17,68.32,68.16,68.31,9002.0
2025-05-20 12:20:00,68.31,68.36,68.29,68.34,20146.0,68.31,68.36,68.29,68.34,20146.0
2025-05-20 12:25:00,68.33,68.42,68.31,68.42,14708.0,68.33,68.42,68.31,68.42,14708.0
2025-05-20 12:30:00,68.44,68.57,68.44,68.45,41229.0,68.44,68.57,68.44,68.45,41229.0
2025-05-20 12:35:00,68.48,68.51,68.48,68.5,10287.0,68.48,68.51,68.48,68.5,10287.0
2025-05-20 12:40:00,68.51,68.71,68.51,68.68,33005.0,68.51,68.71,68.51,68.68,33005.0
2025-05-20 12:45:00,68.68,68.69,68.61,68.62,8981.0,68.68,68.69,68.61,68.62,8981.0
2025-05-20 12:50:00,68.62,68.65,68.52,68.53,11602.0,68.62,68.65,68.52,68.53,11602.0
2025-05-20 12:55:00,68.53,68.69,68.53,68.67,33169.0,68.53,68.69,68.53,68.67,33169.0
2025-05-20 13:00:00,68.68,68.8,68.64,68.77,24173.0,68.68,68.8,68.64,68.77,24173.0
2025-05-20 13:05:00,68.75,68.78,68.75,68.77,8721.0,68.75,68.78,68.75,68.77,8721.0
2025-05-20 13:10:00,68.78,68.78,68.72,68.74,9854.0,68.78,68.78,68.72,68.74,9854.0
2025-05-20 13:15:00,68.76,68.76,68.69,68.7,16689.0,68.76,68.76,68.69,68.7,16689.0
2025-05-20 13:20:00,68.71,68.71,68.66,68.68,9651.0,68.71,68.71,68.66,68.68,9651.0
2025-05-20 13:25:00,68.67,68.72,68.66,68.69,13158.0,68.67,68.72,68.66,68.69,13158.0
2025-05-20 13:30:00,68.69,68.7,68.6,68.63,14784.0,68.69,68.7,68.6,68.63,14784.0
2025-05-20 13:35:00,68.63,68.65,68.58,68.59,11779.0,68.63,68.65,68.58,68.59,11779.0
2025-05-20 13:40:00,68.61,68.61,68.57,68.6,9274.0,68.61,68.61,68.57,68.6,9274.0
2025-05-20 13:45:00,68.55,68.57,68.49,68.52,18615.0,68.55,68.57,68.49,68.52,18615.0
2025-05-20 13:50:00,68.48,68.49,68.34,68.39,14786.0,68.48,68.49,68.34,68.39,14786.0
2025-05-20 13:55:00,68.39,68.42,68.38,68.39,2692.0,68.39,68.42,68.38,68.39,2692.0
2025-05-20 14:00:00,68.37,68.38,68.28,68.33,7965.0,68.37,68.38,68.28,68.33,7965.0
2025-05-20 14:05:00,68.34,68.36,68.32,68.32,8127.0,68.34,68.36,68.32,68.32,8127.0
2025-05-20 14:10:00,68.32,68.4,68.26,68.37,12353.0,68.32,68.4,68.26,68.37,12353.0
2025-05-20 14:15:00,68.41,68.43,68.32,68.42,29531.0,68.41,68.43,68.32,68.42,29531.0
2025-05-20 14:20:00,68.43,68.45,68.37,68.38,18534.0,68.43,68.45,68.37,68.38,18534.0
2025-05-20 14:25:00,68.39,68.41,68.35,68.4,28847.0,68.39,68.41,68.35,68.4,28847.0
2025-05-20 14:30:00,68.39,68.41,68.35,68.36,15897.0,68.39,68.41,68.35,68.36,15897.0
2025-05-20 14:35:00,68.36,68.43,68.35,68.42,16867.0,68.36,68.43,68.35,68.42,16867.0
2025-05-20 14:40:00,68.41,68.54,68.41,68.51,47167.0,68.41,68.54,68.41,68.51,47167.0
2025-05-20 14:45:00,68.52,68.53,68.49,68.52,31803.0,68.52,68.53,68.49,68.52,31803.0
2025-05-20 14:50:00,68.53,68.63,68.53,68.58,45834.0,68.53,68.63,68.53,68.58,45834.0
2025-05-20 14:55:00,68.59,68.63,68.59,68.63,7693.0,68.59,68.63,68.59,68.63,7693.0
2025-05-20 15:00:00,68.62,68.65,68.61,68.62,21113.0,68.62,68.65,68.61,68.62,21113.0
2025-05-20 15:05:00,68.63,68.64,68.6,68.63,7506.0,68.63,68.64,68.6,68.63,7506.0
2025-05-20 15:10:00,68.63,68.68,68.62,68.67,26078.0,68.63,68.68,68.62,68.67,26078.0
2025-05-20 15:15:00,68.67,68.69,68.65,68.69,17009.0,68.67,68.69,68.65,68.69,17009.0
2025-05-20 15:20:00,68.7,68.71,68.68,68.68,16954.0,68.7,68.71,68.68,68.68,16954.0
2025-05-20 15:25:00,68.68,68.68,68.63,68.66,16287.0,68.68,68.68,68.63,68.66,16287.0
2025-05-20 15:30:00,68.66,68.69,68.65,68.67,23791.0,68.66,68.69,68.65,68.67,23791.0
2025-05-20 15:35:00,68.68,68.69,68.67,68.67,10692.0,68.68,68.69,68.67,68.67,10692.0
2025-05-20 15:40:00,68.67,68.68,68.62,68.63,14507.0,68.67,68.68,68.62,68.63,14507.0
2025-05-20 15:45:00,68.63,68.66,68.62,68.66,17768.0,68.63,68.66,68.62,68.66,17768.0
2025-05-20 15:50:00,68.65,68.66,68.64,68.66,20122.0,68.65,68.66,68.64,68.66,20122.0
2025-05-20 15:55:00,68.65,68.72,68.64,68.7,77075.0,68.65,68.72,68.64,68.7,77075.0
2025-05-21 09:30:00,69.14,69.16,68.9,68.91,41074.0,69.14,69.16,68.9,68.91,41074.0
2025-05-21 09:35:00,68.96,68.98,68.82,68.82,13817.0,68.96,68.98,68.82,68.82,13817.0
2025-05-21 09:40:00,68.83,68.9,68.83,68.83,23978.0,68.83,68.9,68.83,68.83,23978.0
2025-05-21 09:45:00,68.85,68.97,68.82,68.94,9534.0,68.85,68.97,68.82,68.94,9534.0
2025-05-21 09:50:00,68.96,68.99,68.94,68.96,18065.0,68.96,68.99,68.94,68.96,18065.0
2025-05-21 09:55:00,68.97,69.06,68.91,68.92,31983.0,68.97,69.06,68.91,68.92,31983.0
2025-05-21 10:00:00,68.96,68.98,68.69,68.73,121096.0,68.96,68.98,68.69,68.73,121096.0
2025-05-21 10:05:00,68.74,68.76,68.68,68.7,29594.0,68.74,68.76,68.68,68.7,29594.0
2025-05-21 10:10:00,68.69,68.73,68.49,68.67,85443.0,68.69,68.73,68.49,68.67,85443.0
2025-05-21 10:15:00,68.67,68.76,68.66,68.74,15571.0,68.67,68.76,68.66,68.74,15571.0
2025-05-21 10:20:00,68.73,68.85,68.71,68.78,42148.0,68.73,68.85,68.71,68.78,42148.0
2025-05-21 10:25:00,68.78,68.99,68.78,68.97,49165.0,68.78,68.99,68.78,68.97,49165.0
2025-05-21 10:30:00,68.98,68.98,68.34,68.42,185997.0,68.98,68.98,68.34,68.42,185997.0
2025-05-21 10:35:00,68.41,68.42,68.28,68.37,47673.0,68.41,68.42,68.28,68.37,47673.0
2025-05-21 10:40:00,68.36,68.49,68.32,68.37,52791.0,68.36,68.49,68.32,68.37,52791.0
2025-05-21 10:45:00,68.41,68.49,68.39,68.4,22919.0,68.41,68.49,68.39,68.4,22919.0
2025-05-21 10:50:00,68.41,68.43,68.31,68.43,49618.0,68.41,68.43,68.31,68.43,49618.0
2025-05-21 10:55:00,68.44,68.48,68.28,68.3,51944.0,68.44,68.48,68.28,68.3,51944.0
2025-05-21 11:00:00,68.29,68.47,68.22,68.26,77303.0,68.29,68.47,68.22,68.26,77303.0
2025-05-21 11:05:00,68.28,68.28,68.08,68.17,39136.0,68.28,68.28,68.08,68.17,39136.0
2025-05-21 11:10:00,68.16,68.18,68.08,68.1,63892.0,68.16,68.18,68.08,68.1,63892.0
2025-05-21 11:15:00,68.11,68.13,68.03,68.06,39447.0,68.11,68.13,68.03,68.06,39447.0
2025-05-21 11:20:00,68.06,68.16,68.02,68.09,48416.0,68.06,68.16,68.02,68.09,48416.0
2025-05-21 11:25:00,68.09,68.15,68.05,68.12,49637.0,68.09,68.15,68.05,68.12,49637.0
2025-05-21 11:30:00,68.11,68.23,68.05,68.13,46492.0,68.11,68.23,68.05,68.13,46492.0
2025-05-21 11:35:00,68.14,68.2,68.09,68.18,21862.0,68.14,68.2,68.09,68.18,21862.0
2025-05-21 11:40:00,68.2,68.21,67.96,67.96,26436.0,68.2,68.21,67.96,67.96,26436.0
2025-05-21 11:45:00,67.97,68.06,67.97,68.04,35634.0,67.97,68.06,67.97,68.04,35634.0
2025-05-21 11:50:00,68.04,68.22,68.03,68.18,20362.0,68.04,68.22,68.03,68.18,20362.0
2025-05-21 11:55:00,68.19,68.31,68.09,68.09,42735.0,68.19,68.31,68.09,68.09,42735.0
2025-05-21 12:00:00,68.08,68.16,68.06,68.15,23195.0,68.08,68.16,68.06,68.15,23195.0
2025-05-21 12:05:00,68.17,68.19,67.57,67.83,560916.0,68.17,68.19,67.57,67.83,560916.0
2025-05-21 12:10:00,67.83,67.96,67.76,67.79,71148.0,67.83,67.96,67.76,67.79,71148.0
2025-05-21 12:15:00,67.79,67.86,67.75,67.81,35521.0,67.79,67.86,67.75,67.81,35521.0
2025-05-21 12:20:00,67.82,67.94,67.8,67.92,79111.0,67.82,67.94,67.8,67.92,79111.0
2025-05-21 12:25:00,67.93,67.99,67.86,67.86,76124.0,67.93,67.99,67.86,67.86,76124.0
2025-05-21 12:30:00,67.84,68.08,67.83,68.08,41438.0,67.84,68.08,67.83,68.08,41438.0
2025-05-21 12:35:00,68.08,68.08,67.99,68.03,9803.0,68.08,68.08,67.99,68.03,9803.0
2025-05-21 12:40:00,68.05,68.13,68.05,68.1,7939.0,68.05,68.13,68.05,68.1,7939.0
2025-05-21 12:45:00,68.11,68.25,68.09,68.18,61599.0,68.11,68.25,68.09,68.18,61599.0
2025-05-21 12:50:00,68.19,68.22,68.14,68.18,10633.0,68.19,68.22,68.14,68.18,10633.0
2025-05-21 12:55:00,68.19,68.33,68.14,68.29,56640.0,68.19,68.33,68.14,68.29,56640.0
2025-05-21 13:00:00,68.28,68.36,68.27,68.32,25511.0,68.28,68.36,68.27,68.32,25511.0
2025-05-21 13:05:00,68.33,68.34,68.27,68.3,9518.0,68.33,68.34,68.27,68.3,9518.0
2025-05-21 13:10:00,68.28,68.46,68.25,68.34,87300.0,68.28,68.46,68.25,68.34,87300.0
2025-05-21 13:15:00,68.34,68.45,68.06,68.14,179232.0,68.34,68.45,68.06,68.14,179232.0
2025-05-21 13:20:00,68.17,68.17,67.97,67.98,52441.0,68.17,68.17,67.97,67.98,52441.0
2025-05-21 13:25:00,67.97,67.99,67.76,67.8,42731.0,67.97,67.99,67.76,67.8,42731.0
2025-05-21 13:30:00,67.79,68.03,67.72,67.98,35106.0,67.79,68.03,67.72,67.98,35106.0
2025-05-21 13:35:00,67.99,68.05,67.95,68.05,15903.0,67.99,68.05,67.95,68.05,15903.0
2025-05-21 13:40:00,68.03,68.05,67.92,67.94,19288.0,68.03,68.05,67.92,67.94,19288.0
2025-05-21 13:45:00,67.95,68.02,67.93,67.94,16686.0,67.95,68.02,67.93,67.94,16686.0
2025-05-21 13:50:00,67.93,68.01,67.88,68.0,18271.0,67.93,68.01,67.88,68.0,18271.0
2025-05-21 13:55:00,67.98,68.01,67.94,67.95,18183.0,67.98,68.01,67.94,67.95,18183.0
2025-05-21 14:00:00,67.96,67.96,67.85,67.9,32759.0,67.96,67.96,67.85,67.9,32759.0
2025-05-21 14:05:00,67.88,67.96,67.82,67.87,35555.0,67.88,67.96,67.82,67.87,35555.0
2025-05-21 14:10:00,67.87,67.89,67.81,67.82,15827.0,67.87,67.89,67.81,67.82,15827.0
2025-05-21 14:15:00,67.82,67.82,67.7,67.75,42446.0,67.82,67.82,67.7,67.75,42446.0
2025-05-21 14:20:00,67.75,67.83,67.73,67.81,27684.0,67.75,67.83,67.73,67.81,27684.0
2025-05-21 14:25:00,67.8,67.92,67.77,67.89,51378.0,67.8,67.92,67.77,67.89,51378.0
2025-05-21 14:30:00,67.89,67.9,67.82,67.84,13115.0,67.89,67.9,67.82,67.84,13115.0
2025-05-21 14:35:00,67.84,67.91,67.8,67.81,22023.0,67.84,67.91,67.8,67.81,22023.0
2025-05-21 14:40:00,67.81,67.9,67.8,67.9,19672.0,67.81,67.9,67.8,67.9,19672.0
2025-05-21 14:45:00,67.88,67.88,67.82,67.82,31485.0,67.88,67.88,67.82,67.82,31485.0
2025-05-21 14:50:00,67.83,67.84,67.79,67.8,6691.0,67.83,67.84,67.79,67.8,6691.0
2025-05-21 14:55:00,67.8,67.83,67.8,67.82,4763.0,67.8,67.83,67.8,67.82,4763.0
2025-05-21 15:00:00,67.82,67.84,67.8,67.81,10133.0,67.82,67.84,67.8,67.81,10133.0
2025-05-21 15:05:00,67.81,67.82,67.73,67.74,23506.0,67.81,67.82,67.73,67.74,23506.0
2025-05-21 15:10:00,67.74,67.74,67.65,67.74,34809.0,67.74,67.74,67.65,67.74,34809.0
2025-05-21 15:15:00,67.75,67.75,67.7,67.73,14127.0,67.75,67.75,67.7,67.73,14127.0
2025-05-21 15:20:00,67.73,67.73,67.7,67.7,20803.0,67.73,67.73,67.7,67.7,20803.0
2025-05-21 15:25:00,67.7,67.75,67.67,67.72,36833.0,67.7,67.75,67.67,67.72,36833.0
2025-05-21 15:30:00,67.73,67.82,67.72,67.81,28498.0,67.73,67.82,67.72,67.81,28498.0
2025-05-21 15:35:00,67.81,67.86,67.8,67.86,20113.0,67.81,67.86,67.8,67.86,20113.0
2025-05-21 15:40:00,67.85,67.92,67.85,67.91,25567.0,67.85,67.92,67.85,67.91,25567.0
2025-05-21 15:45:00,67.9,67.91,67.82,67.82,28015.0,67.9,67.91,67.82,67.82,28015.0
2025-05-21 15:50:00,67.82,67.83,67.6,67.62,106689.0,67.82,67.83,67.6,67.62,106689.0
2025-05-21 15:55:00,67.62,67.65,67.58,67.61,162122.0,67.62,67.65,67.58,67.61,162122.0
2025-05-22 09:30:00,66.88,67.14,66.77,66.77,42314.0,66.88,67.14,66.77,66.77,42314.0
2025-05-22 09:35:00,66.78,66.93,66.73,66.81,41780.0,66.78,66.93,66.73,66.81,41780.0
2025-05-22 09:40:00,66.81,67.03,66.8,66.93,42199.0,66.81,67.03,66.8,66.93,42199.0
2025-05-22 09:45:00,66.95,66.97,66.74,66.77,51525.0,66.95,66.97,66.74,66.77,51525.0
2025-05-22 09:50:00,66.76,67.04,66.73,66.89,23657.0,66.76,67.04,66.73,66.89,23657.0
2025-05-22 09:55:00,66.89,66.92,66.75,66.76,23956.0,66.89,66.92,66.75,66.76,23956.0
2025-05-22 10:00:00,66.76,66.78,66.67,66.67,32086.0,66.76,66.78,66.67,66.67,32086.0
2025-05-22 10:05:00,66.67,66.9,66.57,66.86,63071.0,66.67,66.9,66.57,66.86,63071.0
2025-05-22 10:10:00,66.85,66.85,66.71,66.8,30090.0,66.85,66.85,66.71,66.8,30090.0
2025-05-22 10:15:00,66.8,67.15,66.79,67.09,88486.0,66.8,67.15,66.79,67.09,88486.0
2025-05-22 10:20:00,67.09,67.31,67.08,67.28,57131.0,67.09,67.31,67.08,67.28,57131.0
2025-05-22 10:25:00,67.29,67.35,67.27,67.28,48398.0,67.29,67.35,67.27,67.28,48398.0
2025-05-22 10:30:00,67.27,67.38,67.2,67.22,43610.0,67.27,67.38,67.2,67.22,43610.0
2025-05-22 10:35:00,67.22,67.27,67.19,67.27,21400.0,67.22,67.27,67.19,67.27,21400.0
2025-05-22 10:40:00,67.25,67.38,67.23,67.24,24021.0,67.25,67.38,67.23,67.24,24021.0
2025-05-22 10:45:00,67.23,67.33,67.11,67.27,30773.0,67.23,67.33,67.11,67.27,30773.0
2025-05-22 10:50:00,67.27,67.29,67.2,67.25,17886.0,67.27,67.29,67.2,67.25,17886.0
2025-05-22 10:55:00,67.24,67.24,67.02,67.07,42880.0,67.24,67.24,67.02,67.07,42880.0
2025-05-22 11:00:00,67.08,67.12,66.99,67.06,25557.0,67.08,67.12,66.99,67.06,25557.0
2025-05-22 11:05:00,67.05,67.13,67.0,67.12,21410.0,67.05,67.13,67.0,67.12,21410.0
2025-05-22 11:10:00,67.12,67.33,67.07,67.32,160767.0,67.12,67.33,67.07,67.32,160767.0
2025-05-22 11:15:00,67.31,67.36,67.24,67.26,33795.0,67.31,67.36,67.24,67.26,33795.0
2025-05-22 11:20:00,67.27,67.32,67.22,67.25,23906.0,67.27,67.32,67.22,67.25,23906.0
2025-05-22 11:25:00,67.26,67.4,67.04,67.08,87852.0,67.26,67.4,67.04,67.08,87852.0
2025-05-22 11:30:00,67.09,67.21,67.05,67.16,38979.0,67.09,67.21,67.05,67.16,38979.0
2025-05-22 11:35:00,67.15,67.15,67.01,67.05,39674.0,67.15,67.15,67.01,67.05,39674.0
2025-05-22 11:40:00,67.04,67.04,66.89,66.89,22721.0,67.04,67.04,66.89,66.89,22721.0
2025-05-22 11:45:00,66.89,66.95,66.85,66.9,15175.0,66.89,66.95,66.85,66.9,15175.0
2025-05-22 11:50:00,66.89,66.92,66.86,66.88,9789.0,66.89,66.92,66.86,66.88,9789.0
2025-05-22 11:55:00,66.88,66.92,66.84,66.87,22712.0,66.88,66.92,66.84,66.87,22712.0
2025-05-22 12:00:00,66.88,67.01,66.88,66.98,23204.0,66.88,67.01,66.88,66.98,23204.0
2025-05-22 12:05:00,66.97,67.04,66.97,67.02,20008.0,66.97,67.04,66.97,67.02,20008.0
2025-05-22 12:10:00,67.01,67.1,67.0,67.09,18101.0,67.01,67.1,67.0,67.09,18101.0
2025-05-22 12:15:00,67.08,67.14,67.07,67.13,10043.0,67.08,67.14,67.07,67.13,10043.0
2025-05-22 12:20:00,67.14,67.26,67.13,67.25,53784.0,67.14,67.26,67.13,67.25,53784.0
2025-05-22 12:25:00,67.25,67.32,67.23,67.32,21529.0,67.25,67.32,67.23,67.32,21529.0
2025-05-22 12:30:00,67.33,67.34,67.24,67.28,24228.0,67.33,67.34,67.24,67.28,24228.0
2025-05-22 12:35:00,67.28,67.29,67.26,67.28,17808.0,67.28,67.29,67.26,67.28,17808.0
2025-05-22 12:40:00,67.29,67.35,67.28,67.35,25876.0,67.29,67.35,67.28,67.35,25876.0
2025-05-22 12:45:00,67.35,67.46,67.32,67.41,66466.0,67.35,67.46,67.32,67.41,66466.0
2025-05-22 12:50:00,67.43,67.52,67.43,67.46,29021.0,67.43,67.52,67.43,67.46,29021.0
2025-05-22 12:55:00,67.44,67.51,67.42,67.46,50749.0,67.44,67.51,67.42,67.46,50749.0
2025-05-22 13:00:00,67.47,67.51,67.42,67.5,11252.0,67.47,67.51,67.42,67.5,11252.0
2025-05-22 13:05:00,67.5,67.52,67.42,67.43,20219.0,67.5,67.52,67.42,67.43,20219.0
2025-05-22 13:10:00,67.44,67.49,67.44,67.46,7751.0,67.44,67.49,67.44,67.46,7751.0
2025-05-22 13:15:00,67.43,67.46,67.4,67.42,24082.0,67.43,67.46,67.4,67.42,24082.0
2025-05-22 13:20:00,67.43,67.47,67.35,67.37,21488.0,67.43,67.47,67.35,67.37,21488.0
2025-05-22 13:25:00,67.39,67.4,67.28,67.29,53675.0,67.39,67.4,67.28,67.29,53675.0
2025-05-22 13:30:00,67.3,67.35,67.18,67.19,164667.0,67.3,67.35,67.18,67.19,164667.0
2025-05-22 13:35:00,67.2,67.25,67.19,67.24,31396.0,67.2,67.25,67.19,67.24,31396.0
2025-05-22 13:40:00,67.23,67.28,67.22,67.28,31317.0,67.23,67.28,67.22,67.28,31317.0
2025-05-22 13:45:00,67.27,67.29,67.23,67.24,31959.0,67.27,67.29,67.23,67.24,31959.0
2025-05-22 13:50:00,67.23,67.36,67.21,67.34,50855.0,67.23,67.36,67.21,67.34,50855.0
2025-05-22 13:55:00,67.35,67.45,67.35,67.41,18962.0,67.35,67.45,67.35,67.41,18962.0
2025-05-22 14:00:00,67.42,67.43,67.32,67.33,22486.0,67.42,67.43,67.32,67.33,22486.0
2025-05-22 14:05:00,67.34,67.39,67.29,67.37,15109.0,67.34,67.39,67.29,67.37,15109.0
2025-05-22 14:10:00,67.37,67.38,67.34,67.35,7924.0,67.37,67.38,67.34,67.35,7924.0
2025-05-22 14:15:00,67.35,67.36,67.3,67.3,6803.0,67.35,67.36,67.3,67.3,6803.0
2025-05-22 14:20:00,67.3,67.44,67.3,67.42,20305.0,67.3,67.44,67.3,67.42,20305.0
2025-05-22 14:25:00,67.41,67.48,67.4,67.48,27623.0,67.41,67.48,67.4,67.48,27623.0
2025-05-22 14:30:00,67.49,67.52,67.47,67.52,12786.0,67.49,67.52,67.47,67.52,12786.0
2025-05-22 14:35:00,67.51,67.55,67.47,67.48,58536.0,67.51,67.55,67.47,67.48,58536.0
2025-05-22 14:40:00,67.48,67.5,67.46,67.46,8794.0,67.48,67.5,67.46,67.46,8794.0
2025-05-22 14:45:00,67.48,67.49,67.46,67.49,8257.0,67.48,67.49,67.46,67.49,8257.0
2025-05-22 14:50:00,67.5,67.52,67.48,67.49,13469.0,67.5,67.52,67.48,67.49,13469.0
2025-05-22 14:55:00,67.48,67.48,67.44,67.45,8531.0,67.48,67.48,67.44,67.45,8531.0
2025-05-22 15:00:00,67.46,67.55,67.46,67.55,17276.0,67.46,67.55,67.46,67.55,17276.0
2025-05-22 15:05:00,67.55,67.55,67.44,67.44,13165.0,67.55,67.55,67.44,67.44,13165.0
2025-05-22 15:10:00,67.44,67.46,67.43,67.46,13586.0,67.44,67.46,67.43,67.46,13586.0
2025-05-22 15:15:00,67.47,67.48,67.44,67.47,7083.0,67.47,67.48,67.44,67.47,7083.0
2025-05-22 15:20:00,67.47,67.5,67.47,67.48,9420.0,67.47,67.5,67.47,67.48,9420.0
2025-05-22 15:25:00,67.48,67.49,67.45,67.48,18503.0,67.48,67.49,67.45,67.48,18503.0
2025-05-22 15:30:00,67.48,67.49,67.43,67.43,7813.0,67.48,67.49,67.43,67.43,7813.0
2025-05-22 15:35:00,67.43,67.44,67.33,67.36,23709.0,67.43,67.44,67.33,67.36,23709.0
2025-05-22 15:40:00,67.35,67.35,67.28,67.28,15019.0,67.35,67.35,67.28,67.28,15019.0
2025-05-22 15:45:00,67.28,67.28,67.22,67.23,21969.0,67.28,67.28,67.22,67.23,21969.0
2025-05-22 15:50:00,67.23,67.25,67.15,67.15,71491.0,67.23,67.25,67.15,67.15,71491.0
2025-05-22 15:55:00,67.15,67.16,67.11,67.13,136354.0,67.15,67.16,67.11,67.13,136354.0
2025-05-23 09:30:00,66.97,67.25,66.96,67.25,27796.0,66.97,67.25,66.96,67.25,27796.0
2025-05-23 09:35:00,67.21,67.3,67.14,67.22,79139.0,67.21,67.3,67.14,67.22,79139.0
2025-05-23 09:40:00,67.18,67.36,67.17,67.3,15397.0,67.18,67.36,67.17,67.3,15397.0
2025-05-23 09:45:00,67.26,67.26,67.1,67.2,16381.0,67.26,67.26,67.1,67.2,16381.0
2025-05-23 09:50:00,67.17,67.49,67.16,67.37,83449.0,67.17,67.49,67.16,67.37,83449.0
2025-05-23 09:55:00,67.39,67.44,67.34,67.41,24324.0,67.39,67.44,67.34,67.41,24324.0
2025-05-23 10:00:00,67.41,67.75,67.41,67.68,90417.0,67.41,67.75,67.41,67.68,90417.0
2025-05-23 10:05:00,67.68,67.75,67.6,67.74,46241.0,67.68,67.75,67.6,67.74,46241.0
2025-05-23 10:10:00,67.73,68.03,67.69,67.94,112056.0,67.73,68.03,67.69,67.94,112056.0
2025-05-23 10:15:00,67.94,68.0,67.87,67.96,46119.0,67.94,68.0,67.87,67.96,46119.0
2025-05-23 10:20:00,67.98,68.2,67.86,68.2,82473.0,67.98,68.2,67.86,68.2,82473.0
2025-05-23 10:25:00,68.18,68.22,68.03,68.03,64697.0,68.18,68.22,68.03,68.03,64697.0
2025-05-23 10:30:00,68.04,68.13,67.89,67.98,71902.0,68.04,68.13,67.89,67.98,71902.0
2025-05-23 10:35:00,67.99,68.01,67.89,67.98,32159.0,67.99,68.01,67.89,67.98,32159.0
2025-05-23 10:40:00,67.97,68.06,67.89,68.06,42475.0,67.97,68.06,67.89,68.06,42475.0
2025-05-23 10:45:00,68.07,68.12,68.04,68.04,19268.0,68.07,68.12,68.04,68.04,19268.0
2025-05-23 10:50:00,68.03,68.03,67.74,67.81,84015.0,68.03,68.03,67.74,67.81,84015.0
2025-05-23 10:55:00,67.81,67.83,67.71,67.78,22662.0,67.81,67.83,67.71,67.78,22662.0
2025-05-23 11:00:00,67.78,67.93,67.76,67.9,47794.0,67.78,67.93,67.76,67.9,47794.0
2025-05-23 11:05:00,67.93,67.93,67.64,67.81,212507.0,67.93,67.93,67.64,67.81,212507.0
2025-05-23 11:10:00,67.81,68.0,67.8,67.96,43708.0,67.81,68.0,67.8,67.96,43708.0
2025-05-23 11:15:00,67.96,68.11,67.88,67.89,64307.0,67.96,68.11,67.88,67.89,64307.0
2025-05-23 11:20:00,67.9,68.07,67.89,68.06,35090.0,67.9,68.07,67.89,68.06,35090.0
2025-05-23 11:25:00,68.08,68.16,68.0,68.15,77444.0,68.08,68.16,68.0,68.15,77444.0
2025-05-23 11:30:00,68.14,68.16,68.03,68.04,43758.0,68.14,68.16,68.03,68.04,43758.0
2025-05-23 11:35:00,68.04,68.04,67.87,67.95,33143.0,68.04,68.04,67.87,67.95,33143.0
2025-05-23 11:40:00,67.98,68.08,67.97,68.06,23579.0,67.98,68.08,67.97,68.06,23579.0
2025-05-23 11:45:00,68.08,68.19,68.06,68.14,102413.0,68.08,68.19,68.06,68.14,102413.0
2025-05-23 11:50:00,68.13,68.15,67.97,68.0,21592.0,68.13,68.15,67.97,68.0,21592.0
2025-05-23 11:55:00,67.98,68.02,67.91,67.95,35910.0,67.98,68.02,67.91,67.95,35910.0
2025-05-23 12:00:00,67.95,68.04,67.88,67.92,51980.0,67.95,68.04,67.88,67.92,51980.0
2025-05-23 12:05:00,67.91,67.92,67.77,67.82,76094.0,67.91,67.92,67.77,67.82,76094.0
2025-05-23 12:10:00,67.81,67.84,67.75,67.83,22551.0,67.81,67.84,67.75,67.83,22551.0
2025-05-23 12:15:00,67.81,67.81,67.68,67.71,33782.0,67.81,67.81,67.68,67.71,33782.0
2025-05-23 12:20:00,67.72,67.72,67.59,67.68,33414.0,67.72,67.72,67.59,67.68,33414.0
2025-05-23 12:25:00,67.66,67.78,67.55,67.7,190853.0,67.66,67.78,67.55,67.7,190853.0
2025-05-23 12:30:00,67.71,67.79,67.65,67.79,33035.0,67.71,67.79,67.65,67.79,33035.0
2025-05-23 12:35:00,67.8,67.87,67.79,67.83,28484.0,67.8,67.87,67.79,67.83,28484.0
2025-05-23 12:40:00,67.83,67.88,67.78,67.8,16260.0,67.83,67.88,67.78,67.8,16260.0
2025-05-23 12:45:00,67.83,67.94,67.83,67.85,17211.0,67.83,67.94,67.83,67.85,17211.0
2025-05-23 12:50:00,67.85,67.89,67.82,67.87,11137.0,67.85,67.89,67.82,67.87,11137.0
2025-05-23 12:55:00,67.89,67.92,67.68,67.7,31134.0,67.89,67.92,67.68,67.7,31134.0
2025-05-23 13:00:00,67.7,67.73,67.64,67.68,21670.0,67.7,67.73,67.64,67.68,21670.0
2025-05-23 13:05:00,67.67,67.77,67.64,67.76,29157.0,67.67,67.77,67.64,67.76,29157.0
2025-05-23 13:10:00,67.8,67.94,67.8,67.84,58931.0,67.8,67.94,67.8,67.84,58931.0
2025-05-23 13:15:00,67.86,67.93,67.83,67.91,17057.0,67.86,67.93,67.83,67.91,17057.0
2025-05-23 13:20:00,67.91,67.98,67.9,67.95,27555.0,67.91,67.98,67.9,67.95,27555.0
2025-05-23 13:25:00,67.96,68.04,67.94,68.0,14408.0,67.96,68.04,67.94,68.0,14408.0
2025-05-23 13:30:00,67.99,67.99,67.9,67.93,10089.0,67.99,67.99,67.9,67.93,10089.0
2025-05-23 13:35:00,67.93,67.97,67.93,67.94,7791.0,67.93,67.97,67.93,67.94,7791.0
2025-05-23 13:40:00,67.94,67.98,67.9,67.91,8800.0,67.94,67.98,67.9,67.91,8800.0
2025-05-23 13:45:00,67.89,67.91,67.87,67.87,10028.0,67.89,67.91,67.87,67.87,10028.0
2025-05-23 13:50:00,67.88,68.0,67.87,67.9,16813.0,67.88,68.0,67.87,67.9,16813.0
2025-05-23 13:55:00,67.9,67.91,67.86,67.86,10575.0,67.9,67.91,67.86,67.86,10575.0
2025-05-23 14:00:00,67.86,67.89,67.79,67.81,25088.0,67.86,67.89,67.79,67.81,25088.0
2025-05-23 14:05:00,67.81,67.91,67.79,67.87,21286.0,67.81,67.91,67.79,67.87,21286.0
2025-05-23 14:10:00,67.86,67.88,67.83,67.87,13046.0,67.86,67.88,67.83,67.87,13046.0
2025-05-23 14:15:00,67.89,67.89,67.79,67.79,15521.0,67.89,67.89,67.79,67.79,15521.0
2025-05-23 14:20:00,67.78,67.89,67.73,67.89,27002.0,67.78,67.89,67.73,67.89,27002.0
2025-05-23 14:25:00,67.88,67.89,67.74,67.87,52001.0,67.88,67.89,67.74,67.87,52001.0
2025-05-23 14:30:00,67.87,68.0,67.87,68.0,14292.0,67.87,68.0,67.87,68.0,14292.0
2025-05-23 14:35:00,68.0,68.03,67.97,67.98,10409.0,68.0,68.03,67.97,67.98,10409.0
2025-05-23 14:40:00,67.99,68.0,67.96,67.99,8502.0,67.99,68.0,67.96,67.99,8502.0
2025-05-23 14:45:00,67.99,68.02,67.98,68.02,11865.0,67.99,68.02,67.98,68.02,11865.0
2025-05-23 14:50:00,68.02,68.05,68.02,68.03,14556.0,68.02,68.05,68.02,68.03,14556.0
2025-05-23 14:55:00,68.03,68.04,68.0,68.03,11025.0,68.03,68.04,68.0,68.03,11025.0
2025-05-23 15:00:00,68.02,68.06,68.01,68.03,15355.0,68.02,68.06,68.01,68.03,15355.0
2025-05-23 15:05:00,68.04,68.08,68.03,68.07,9880.0,68.04,68.08,68.03,68.07,9880.0
2025-05-23 15:10:00,68.06,68.11,68.06,68.08,24361.0,68.06,68.11,68.06,68.08,24361.0
2025-05-23 15:15:00,68.09,68.1,68.06,68.07,16497.0,68.09,68.1,68.06,68.07,16497.0
2025-05-23 15:20:00,68.07,68.08,68.06,68.08,12894.0,68.07,68.08,68.06,68.08,12894.0
2025-05-23 15:25:00,68.08,68.08,68.06,68.07,18179.0,68.08,68.08,68.06,68.07,18179.0
2025-05-23 15:30:00,68.06,68.08,68.04,68.05,20782.0,68.06,68.08,68.04,68.05,20782.0
2025-05-23 15:35:00,68.05,68.05,68.0,68.03,14300.0,68.05,68.05,68.0,68.03,14300.0
2025-05-23 15:40:00,68.03,68.03,67.99,68.01,22733.0,68.03,68.03,67.99,68.01,22733.0
2025-05-23 15:45:00,67.99,68.01,67.97,67.99,25923.0,67.99,68.01,67.97,67.99,25923.0
2025-05-23 15:50:00,67.98,68.0,67.91,67.94,73439.0,67.98,68.0,67.91,67.94,73439.0
2025-05-23 15:55:00,67.93,68.01,67.88,67.97,166524.0,67.93,68.01,67.88,67.97,166524.0
2025-05-27 09:30:00,67.48,67.48,67.32,67.34,27307.0,67.48,67.48,67.32,67.34,27307.0
2025-05-27 09:35:00,67.34,67.56,67.3,67.51,32427.0,67.34,67.56,67.3,67.51,32427.0
2025-05-27 09:40:00,67.48,67.6,67.45,67.55,45271.0,67.48,67.6,67.45,67.55,45271.0
2025-05-27 09:45:00,67.54,67.59,67.51,67.54,26056.0,67.54,67.59,67.51,67.54,26056.0
2025-05-27 09:50:00,67.53,67.54,67.37,67.41,34365.0,67.53,67.54,67.37,67.41,34365.0
2025-05-27 09:55:00,67.4,67.44,67.34,67.42,35714.0,67.4,67.44,67.34,67.42,35714.0
2025-05-27 10:00:00,67.42,67.46,67.16,67.16,47575.0,67.42,67.46,67.16,67.16,47575.0
2025-05-27 10:05:00,67.16,67.27,67.13,67.14,51622.0,67.16,67.27,67.13,67.14,51622.0
2025-05-27 10:10:00,67.13,67.2,67.08,67.17,31643.0,67.13,67.2,67.08,67.17,31643.0
2025-05-27 10:15:00,67.17,67.31,67.16,67.28,34854.0,67.17,67.31,67.16,67.28,34854.0
2025-05-27 10:20:00,67.29,67.45,67.28,67.42,32805.0,67.29,67.45,67.28,67.42,32805.0
2025-05-27 10:25:00,67.41,67.44,67.3,67.31,20556.0,67.41,67.44,67.3,67.31,20556.0
2025-05-27 10:30:00,67.31,67.32,67.17,67.2,35854.0,67.31,67.32,67.17,67.2,35854.0
2025-05-27 10:35:00,67.21,67.28,67.16,67.16,51250.0,67.21,67.28,67.16,67.16,51250.0
2025-05-27 10:40:00,67.15,67.22,67.11,67.16,28801.0,67.15,67.22,67.11,67.16,28801.0
2025-05-27 10:45:00,67.16,67.16,67.01,67.03,40753.0,67.16,67.16,67.01,67.03,40753.0
2025-05-27 10:50:00,67.02,67.03,66.69,66.76,112392.0,67.02,67.03,66.69,66.76,112392.0
2025-05-27 10:55:00,66.75,66.76,66.69,66.76,64377.0,66.75,66.76,66.69,66.76,64377.0
2025-05-27 11:00:00,66.77,66.83,66.69,66.73,36959.0,66.77,66.83,66.69,66.73,36959.0
2025-05-27 11:05:00,66.73,66.92,66.73,66.84,51508.0,66.73,66.92,66.73,66.84,51508.0
2025-05-27 11:10:00,66.83,66.88,66.79,66.82,28396.0,66.83,66.88,66.79,66.82,28396.0
2025-05-27 11:15:00,66.81,66.85,66.79,66.8,37887.0,66.81,66.85,66.79,66.8,37887.0
2025-05-27 11:20:00,66.8,66.82,66.65,66.72,154118.0,66.8,66.82,66.65,66.72,154118.0
2025-05-27 11:25:00,66.72,66.75,66.61,66.67,64575.0,66.72,66.75,66.61,66.67,64575.0
2025-05-27 11:30:00,66.67,66.74,66.61,66.62,85084.0,66.67,66.74,66.61,66.62,85084.0
2025-05-27 11:35:00,66.62,66.73,66.54,66.55,36619.0,66.62,66.73,66.54,66.55,36619.0
2025-05-27 11:40:00,66.55,66.59,66.47,66.56,118785.0,66.55,66.59,66.47,66.56,118785.0
2025-05-27 11:45:00,66.56,66.78,66.56,66.66,115889.0,66.56,66.78,66.56,66.66,115889.0
2025-05-27 11:50:00,66.66,66.67,66.58,66.66,35646.0,66.66,66.67,66.58,66.66,35646.0
2025-05-27 11:55:00,66.66,66.73,66.61,66.67,61660.0,66.66,66.73,66.61,66.67,61660.0
2025-05-27 12:00:00,66.67,66.9,66.67,66.78,70374.0,66.67,66.9,66.67,66.78,70374.0
2025-05-27 12:05:00,66.79,66.89,66.79,66.85,27423.0,66.79,66.89,66.79,66.85,27423.0
2025-05-27 12:10:00,66.85,66.94,66.83,66.9,60875.0,66.85,66.94,66.83,66.9,60875.0
2025-05-27 12:15:00,66.89,66.98,66.89,66.98,34770.0,66.89,66.98,66.89,66.98,34770.0
2025-05-27 12:20:00,66.97,67.02,66.96,67.01,39267.0,66.97,67.02,66.96,67.01,39267.0
2025-05-27 12:25:00,67.01,67.01,66.95,66.97,33370.0,67.01,67.01,66.95,66.97,33370.0
2025-05-27 12:30:00,66.97,67.02,66.96,67.01,21412.0,66.97,67.02,66.96,67.01,21412.0
2025-05-27 12:35:00,67.01,67.12,66.99,67.11,51877.0,67.01,67.12,66.99,67.11,51877.0
2025-05-27 12:40:00,67.11,67.11,67.04,67.08,30129.0,67.11,67.11,67.04,67.08,30129.0
2025-05-27 12:45:00,67.08,67.1,67.02,67.06,17768.0,67.08,67.1,67.02,67.06,17768.0
2025-05-27 12:50:00,67.07,67.1,67.05,67.06,19876.0,67.07,67.1,67.05,67.06,19876.0
2025-05-27 12:55:00,67.05,67.07,66.97,66.98,23252.0,67.05,67.07,66.97,66.98,23252.0
2025-05-27 13:00:00,66.98,67.01,66.83,66.87,30751.0,66.98,67.01,66.83,66.87,30751.0
2025-05-27 13:05:00,66.86,66.89,66.83,66.89,34192.0,66.86,66.89,66.83,66.89,34192.0
2025-05-27 13:10:00,66.89,66.9,66.86,66.87,12697.0,66.89,66.9,66.86,66.87,12697.0
2025-05-27 13:15:00,66.86,66.89,66.84,66.85,11900.0,66.86,66.89,66.84,66.85,11900.0
2025-05-27 13:20:00,66.82,66.86,66.82,66.84,92831.0,66.82,66.86,66.82,66.84,92831.0
2025-05-27 13:25:00,66.84,66.88,66.79,66.79,46929.0,66.84,66.88,66.79,66.79,46929.0
2025-05-27 13:30:00,66.8,66.85,66.76,66.8,17650.0,66.8,66.85,66.76,66.8,17650.0
2025-05-27 13:35:00,66.8,66.86,66.78,66.86,17576.0,66.8,66.86,66.78,66.86,17576.0
2025-05-27 13:40:00,66.89,66.92,66.84,66.84,21948.0,66.89,66.92,66.84,66.84,21948.0
2025-05-27 13:45:00,66.84,66.92,66.83,66.91,13158.0,66.84,66.92,66.83,66.91,13158.0
2025-05-27 13:50:00,66.89,66.93,66.89,66.93,11023.0,66.89,66.93,66.89,66.93,11023.0
2025-05-27 13:55:00,66.94,67.0,66.91,66.96,25127.0,66.94,67.0,66.91,66.96,25127.0
2025-05-27 14:00:00,66.96,67.03,66.96,66.99,32533.0,66.96,67.03,66.96,66.99,32533.0
2025-05-27 14:05:00,66.98,67.06,66.98,67.02,21678.0,66.98,67.06,66.98,67.02,21678.0
2025-05-27 14:10:00,67.02,67.06,66.99,67.04,14241.0,67.02,67.06,66.99,67.04,14241.0
2025-05-27 14:15:00,67.05,67.09,67.04,67.04,25773.0,67.05,67.09,67.04,67.04,25773.0
2025-05-27 14:20:00,67.04,67.16,67.02,67.12,49571.0,67.04,67.16,67.02,67.12,49571.0
2025-05-27 14:25:00,67.12,67.18,67.07,67.18,87200.0,67.12,67.18,67.07,67.18,87200.0
2025-05-27 14:30:00,67.18,67.2,67.16,67.17,28177.0,67.18,67.2,67.16,67.17,28177.0
2025-05-27 14:35:00,67.17,67.24,67.15,67.23,17327.0,67.17,67.24,67.15,67.23,17327.0
2025-05-27 14:40:00,67.22,67.23,67.18,67.2,8328.0,67.22,67.23,67.18,67.2,8328.0
2025-05-27 14:45:00,67.2,67.24,67.2,67.23,6829.0,67.2,67.24,67.2,67.23,6829.0
2025-05-27 14:50:00,67.23,67.24,67.19,67.2,5230.0,67.23,67.24,67.19,67.2,5230.0
2025-05-27 14:55:00,67.2,67.22,67.19,67.19,39679.0,67.2,67.22,67.19,67.19,39679.0
2025-05-27 15:00:00,67.2,67.26,67.19,67.26,9414.0,67.2,67.26,67.19,67.26,9414.0
2025-05-27 15:05:00,67.26,67.26,67.21,67.22,5410.0,67.26,67.26,67.21,67.22,5410.0
2025-05-27 15:10:00,67.22,67.22,67.19,67.22,12436.0,67.22,67.22,67.19,67.22,12436.0
2025-05-27 15:15:00,67.21,67.21,67.19,67.2,6752.0,67.21,67.21,67.19,67.2,6752.0
2025-05-27 15:20:00,67.2,67.22,67.18,67.2,9976.0,67.2,67.22,67.18,67.2,9976.0
2025-05-27 15:25:00,67.2,67.23,67.19,67.2,25765.0,67.2,67.23,67.19,67.2,25765.0
2025-05-27 15:30:00,67.21,67.25,67.2,67.25,16811.0,67.21,67.25,67.2,67.25,16811.0
2025-05-27 15:35:00,67.25,67.25,67.22,67.23,11628.0,67.25,67.25,67.22,67.23,11628.0
2025-05-27 15:40:00,67.23,67.25,67.23,67.24,8727.0,67.23,67.25,67.23,67.24,8727.0
2025-05-27 15:45:00,67.23,67.24,67.21,67.22,9862.0,67.23,67.24,67.21,67.22,9862.0
2025-05-27 15:50:00,67.22,67.25,67.21,67.24,27327.0,67.22,67.25,67.21,67.24,27327.0
2025-05-27 15:55:00,67.24,67.29,67.22,67.29,127019.0,67.24,67.29,67.22,67.29,127019.0
2025-05-28 09:30:00,68.33,68.46,68.29,68.39,48932.0,68.33,68.46,68.29,68.39,48932.0
2025-05-28 09:35:00,68.38,68.45,68.29,68.3,53230.0,68.38,68.45,68.29,68.3,53230.0
2025-05-28 09:40:00,68.29,68.29,68.21,68.23,49631.0,68.29,68.29,68.21,68.23,49631.0
2025-05-28 09:45:00,68.23,68.27,68.16,68.2,33483.0,68.23,68.27,68.16,68.2,33483.0
2025-05-28 09:50:00,68.2,68.22,68.1,68.15,31099.0,68.2,68.22,68.1,68.15,31099.0
2025-05-28 09:55:00,68.15,68.2,68.08,68.16,16961.0,68.15,68.2,68.08,68.16,16961.0
2025-05-28 10:00:00,68.16,68.28,68.14,68.27,30984.0,68.16,68.28,68.14,68.27,30984.0
2025-05-28 10:05:00,68.26,68.31,68.24,68.26,30680.0,68.26,68.31,68.24,68.26,30680.0
2025-05-28 10:10:00,68.26,68.28,68.19,68.27,51719.0,68.26,68.28,68.19,68.27,51719.0
2025-05-28 10:15:00,68.27,68.29,68.12,68.29,23906.0,68.27,68.29,68.12,68.29,23906.0
2025-05-28 10:20:00,68.29,68.32,68.21,68.25,26913.0,68.29,68.32,68.21,68.25,26913.0
2025-05-28 10:25:00,68.21,68.24,68.07,68.16,47070.0,68.21,68.24,68.07,68.16,47070.0
2025-05-28 10:30:00,68.15,68.15,67.95,68.06,39017.0,68.15,68.15,67.95,68.06,39017.0
2025-05-28 10:35:00,68.05,68.08,68.0,68.07,20179.0,68.05,68.08,68.0,68.07,20179.0
2025-05-28 10:40:00,68.07,68.22,68.03,68.13,26204.0,68.07,68.22,68.03,68.13,26204.0
2025-05-28 10:45:00,68.12,68.13,68.02,68.07,51792.0,68.12,68.13,68.02,68.07,51792.0
2025-05-28 10:50:00,68.06,68.06,67.99,68.03,20759.0,68.06,68.06,67.99,68.03,20759.0
2025-05-28 10:55:00,68.04,68.05,68.01,68.03,9036.0,68.04,68.05,68.01,68.03,9036.0
2025-05-28 11:00:00,68.03,68.17,68.0,68.16,32128.0,68.03,68.17,68.0,68.16,32128.0
2025-05-28 11:05:00,68.18,68.27,68.12,68.26,56654.0,68.18,68.27,68.12,68.26,56654.0
2025-05-28 11:10:00,68.27,68.28,68.12,68.22,125052.0,68.27,68.28,68.12,68.22,125052.0
2025-05-28 11:15:00,68.23,68.28,68.13,68.24,102111.0,68.23,68.28,68.13,68.24,102111.0
2025-05-28 11:20:00,68.25,68.31,68.23,68.3,69516.0,68.25,68.31,68.23,68.3,69516.0
2025-05-28 11:25:00,68.3,68.35,68.28,68.3,46134.0,68.3,68.35,68.28,68.3,46134.0
2025-05-28 11:30:00,68.3,68.33,68.25,68.32,34905.0,68.3,68.33,68.25,68.32,34905.0
2025-05-28 11:35:00,68.33,68.9,68.33,68.84,267276.0,68.33,68.9,68.33,68.84,267276.0
2025-05-28 11:40:00,68.84,68.96,68.81,68.89,126383.0,68.84,68.96,68.81,68.89,126383.0
2025-05-28 11:45:00,68.89,68.89,68.76,68.82,53582.0,68.89,68.89,68.76,68.82,53582.0
2025-05-28 11:50:00,68.83,68.86,68.61,68.73,59439.0,68.83,68.86,68.61,68.73,59439.0
2025-05-28 11:55:00,68.72,68.78,68.69,68.75,32865.0,68.72,68.78,68.69,68.75,32865.0
2025-05-28 12:00:00,68.76,68.79,68.7,68.76,32444.0,68.76,68.79,68.7,68.76,32444.0
2025-05-28 12:05:00,68.75,68.75,68.26,68.55,728354.0,68.75,68.75,68.26,68.55,728354.0
2025-05-28 12:10:00,68.55,68.64,68.51,68.59,48566.0,68.55,68.64,68.51,68.59,48566.0
2025-05-28 12:15:00,68.58,68.62,68.51,68.56,24950.0,68.58,68.62,68.51,68.56,24950.0
2025-05-28 12:20:00,68.51,68.56,68.47,68.49,17675.0,68.51,68.56,68.47,68.49,17675.0
2025-05-28 12:25:00,68.47,68.66,68.47,68.59,135301.0,68.47,68.66,68.47,68.59,135301.0
2025-05-28 12:30:00,68.6,68.69,68.52,68.66,75304.0,68.6,68.69,68.52,68.66,75304.0
2025-05-28 12:35:00,68.67,68.7,68.59,68.6,42793.0,68.67,68.7,68.59,68.6,42793.0
2025-05-28 12:40:00,68.59,68.61,68.42,68.61,150902.0,68.59,68.61,68.42,68.61,150902.0
2025-05-28 12:45:00,68.61,68.64,68.56,68.6,20079.0,68.61,68.64,68.56,68.6,20079.0
2025-05-28 12:50:00,68.61,68.61,68.52,68.56,12338.0,68.61,68.61,68.52,68.56,12338.0
2025-05-28 12:55:00,68.56,68.62,68.54,68.62,20110.0,68.56,68.62,68.54,68.62,20110.0
2025-05-28 13:00:00,68.62,68.68,68.58,68.59,10299.0,68.62,68.68,68.58,68.59,10299.0
2025-05-28 13:05:00,68.55,68.55,68.47,68.48,37470.0,68.55,68.55,68.47,68.48,37470.0
2025-05-28 13:10:00,68.52,68.52,68.47,68.48,13745.0,68.52,68.52,68.47,68.48,13745.0
2025-05-28 13:15:00,68.48,68.5,68.4,68.4,18445.0,68.48,68.5,68.4,68.4,18445.0
2025-05-28 13:20:00,68.43,68.45,68.39,68.41,15078.0,68.43,68.45,68.39,68.41,15078.0
2025-05-28 13:25:00,68.41,68.41,68.36,68.37,21205.0,68.41,68.41,68.36,68.37,21205.0
2025-05-28 13:30:00,68.37,68.42,68.37,68.39,11670.0,68.37,68.42,68.37,68.39,11670.0
2025-05-28 13:35:00,68.39,68.4,68.37,68.39,7969.0,68.39,68.4,68.37,68.39,7969.0
2025-05-28 13:40:00,68.4,68.42,68.28,68.33,35222.0,68.4,68.42,68.28,68.33,35222.0
2025-05-28 13:45:00,68.33,68.37,68.25,68.26,59836.0,68.33,68.37,68.25,68.26,59836.0
2025-05-28 13:50:00,68.27,68.3,68.22,68.3,33488.0,68.27,68.3,68.22,68.3,33488.0
2025-05-28 13:55:00,68.3,68.34,68.28,68.34,20379.0,68.3,68.34,68.28,68.34,20379.0
2025-05-28 14:00:00,68.35,68.45,68.35,68.44,14551.0,68.35,68.45,68.35,68.44,14551.0
2025-05-28 14:05:00,68.44,68.44,68.39,68.42,9863.0,68.44,68.44,68.39,68.42,9863.0
2025-05-28 14:10:00,68.42,68.48,68.42,68.48,14704.0,68.42,68.48,68.42,68.48,14704.0
2025-05-28 14:15:00,68.48,68.49,68.43,68.44,20605.0,68.48,68.49,68.43,68.44,20605.0
2025-05-28 14:20:00,68.44,68.44,68.31,68.33,51692.0,68.44,68.44,68.31,68.33,51692.0
2025-05-28 14:25:00,68.32,68.32,68.15,68.21,63794.0,68.32,68.32,68.15,68.21,63794.0
2025-05-28 14:30:00,68.2,68.23,68.1,68.1,20257.0,68.2,68.23,68.1,68.1,20257.0
2025-05-28 14:35:00,68.09,68.15,68.05,68.12,34858.0,68.09,68.15,68.05,68.12,34858.0
2025-05-28 14:40:00,68.1,68.13,68.08,68.11,17081.0,68.1,68.13,68.08,68.11,17081.0
2025-05-28 14:45:00,68.11,68.14,68.1,68.13,15772.0,68.11,68.14,68.1,68.13,15772.0
2025-05-28 14:50:00,68.14,68.14,67.92,67.92,67791.0,68.14,68.14,67.92,67.92,67791.0
2025-05-28 14:55:00,67.93,67.97,67.89,67.93,37164.0,67.93,67.97,67.89,67.93,37164.0
2025-05-28 15:00:00,67.92,67.92,67.84,67.88,14077.0,67.92,67.92,67.84,67.88,14077.0
2025-05-28 15:05:00,67.87,67.93,67.86,67.9,8969.0,67.87,67.93,67.86,67.9,8969.0
2025-05-28 15:10:00,67.9,67.91,67.84,67.86,21134.0,67.9,67.91,67.84,67.86,21134.0
2025-05-28 15:15:00,67.86,67.97,67.84,67.86,56117.0,67.86,67.97,67.84,67.86,56117.0
2025-05-28 15:20:00,67.86,67.87,67.85,67.87,9650.0,67.86,67.87,67.85,67.87,9650.0
2025-05-28 15:25:00,67.88,67.88,67.86,67.86,3028.0,67.88,67.88,67.86,67.86,3028.0
2025-05-28 15:30:00,67.87,67.87,67.85,67.85,3600.0,67.87,67.87,67.85,67.85,3600.0
2025-05-28 15:35:00,67.86,67.88,67.82,67.83,10004.0,67.86,67.88,67.82,67.83,10004.0
2025-05-28 15:40:00,67.83,67.85,67.83,67.84,9881.0,67.83,67.85,67.83,67.84,9881.0
2025-05-28 15:45:00,67.83,67.9,67.83,67.89,20654.0,67.83,67.9,67.83,67.89,20654.0
2025-05-28 15:50:00,67.89,67.9,67.85,67.88,46957.0,67.89,67.9,67.85,67.88,46957.0
2025-05-28 15:55:00,67.88,67.93,67.87,67.92,129433.0,67.88,67.93,67.87,67.92,129433.0
2025-05-29 09:30:00,67.63,67.64,67.52,67.53,47505.0,67.63,67.64,67.52,67.53,47505.0
2025-05-29 09:35:00,67.53,67.57,67.42,67.51,50546.0,67.53,67.57,67.42,67.51,50546.0
2025-05-29 09:40:00,67.48,67.53,67.42,67.43,49913.0,67.48,67.53,67.42,67.43,49913.0
2025-05-29 09:45:00,67.43,67.58,67.42,67.53,48214.0,67.43,67.58,67.42,67.53,48214.0
2025-05-29 09:50:00,67.54,67.57,67.34,67.36,82731.0,67.54,67.57,67.34,67.36,82731.0
2025-05-29 09:55:00,67.35,67.38,67.25,67.31,70783.0,67.35,67.38,67.25,67.31,70783.0
2025-05-29 10:00:00,67.29,67.34,67.27,67.29,48927.0,67.29,67.34,67.27,67.29,48927.0
2025-05-29 10:05:00,67.28,67.28,66.92,66.96,110863.0,67.28,67.28,66.92,66.96,110863.0
2025-05-29 10:10:00,66.96,67.09,66.96,67.05,71920.0,66.96,67.09,66.96,67.05,71920.0
2025-05-29 10:15:00,67.04,67.06,66.78,66.87,128622.0,67.04,67.06,66.78,66.87,128622.0
2025-05-29 10:20:00,66.87,67.01,66.85,66.96,77032.0,66.87,67.01,66.85,66.96,77032.0
2025-05-29 10:25:00,66.95,67.05,66.91,67.02,64952.0,66.95,67.05,66.91,67.02,64952.0
2025-05-29 10:30:00,67.01,67.14,67.0,67.1,78211.0,67.01,67.14,67.0,67.1,78211.0
2025-05-29 10:35:00,67.09,67.17,67.06,67.08,57940.0,67.09,67.17,67.06,67.08,57940.0
2025-05-29 10:40:00,67.07,67.13,67.06,67.1,62217.0,67.07,67.13,67.06,67.1,62217.0
2025-05-29 10:45:00,67.09,67.39,67.07,67.34,90112.0,67.09,67.39,67.07,67.34,90112.0
2025-05-29 10:50:00,67.34,67.51,67.32,67.48,153999.0,67.34,67.51,67.32,67.48,153999.0
2025-05-29 10:55:00,67.49,67.57,67.45,67.45,68540.0,67.49,67.57,67.45,67.45,68540.0
2025-05-29 11:00:00,67.45,67.56,67.38,67.44,52540.0,67.45,67.56,67.38,67.44,52540.0
2025-05-29 11:05:00,67.43,67.49,67.31,67.34,52119.0,67.43,67.49,67.31,67.34,52119.0
2025-05-29 11:10:00,67.34,67.35,67.21,67.28,60393.0,67.34,67.35,67.21,67.28,60393.0
2025-05-29 11:15:00,67.27,67.3,67.18,67.21,50979.0,67.27,67.3,67.18,67.21,50979.0
2025-05-29 11:20:00,67.2,67.37,67.2,67.36,59563.0,67.2,67.37,67.2,67.36,59563.0
2025-05-29 11:25:00,67.37,67.43,67.33,67.37,79354.0,67.37,67.43,67.33,67.37,79354.0
2025-05-29 11:30:00,67.36,67.4,67.25,67.31,87240.0,67.36,67.4,67.25,67.31,87240.0
2025-05-29 11:35:00,67.32,67.42,67.28,67.4,97061.0,67.32,67.42,67.28,67.4,97061.0
2025-05-29 11:40:00,67.41,67.45,67.25,67.25,83362.0,67.41,67.45,67.25,67.25,83362.0
2025-05-29 11:45:00,67.25,67.4,67.25,67.35,51011.0,67.25,67.4,67.25,67.35,51011.0
2025-05-29 11:50:00,67.35,67.48,67.31,67.4,69776.0,67.35,67.48,67.31,67.4,69776.0
2025-05-29 11:55:00,67.42,67.47,67.36,67.41,36924.0,67.42,67.47,67.36,67.41,36924.0
2025-05-29 12:00:00,67.42,67.58,67.37,67.55,207053.0,67.42,67.58,67.37,67.55,207053.0
2025-05-29 12:05:00,67.56,67.61,67.51,67.51,62063.0,67.56,67.61,67.51,67.51,62063.0
2025-05-29 12:10:00,67.5,67.56,67.42,67.44,39727.0,67.5,67.56,67.42,67.44,39727.0
2025-05-29 12:15:00,67.44,67.55,67.4,67.55,46179.0,67.44,67.55,67.4,67.55,46179.0
2025-05-29 12:20:00,67.54,67.6,67.49,67.49,50509.0,67.54,67.6,67.49,67.49,50509.0
2025-05-29 12:25:00,67.5,67.5,67.37,67.43,37642.0,67.5,67.5,67.37,67.43,37642.0
2025-05-29 12:30:00,67.41,67.46,67.38,67.39,19401.0,67.41,67.46,67.38,67.39,19401.0
2025-05-29 12:35:00,67.39,67.46,67.39,67.39,42795.0,67.39,67.46,67.39,67.39,42795.0
2025-05-29 12:40:00,67.4,67.4,67.24,67.24,82372.0,67.4,67.4,67.24,67.24,82372.0
2025-05-29 12:45:00,67.25,67.29,67.2,67.22,58496.0,67.25,67.29,67.2,67.22,58496.0
2025-05-29 12:50:00,67.22,67.31,67.22,67.29,25585.0,67.22,67.31,67.22,67.29,25585.0
2025-05-29 12:55:00,67.29,67.29,67.24,67.25,21659.0,67.29,67.29,67.24,67.25,21659.0
2025-05-29 13:00:00,67.24,67.35,67.24,67.29,47697.0,67.24,67.35,67.24,67.29,47697.0
2025-05-29 13:05:00,67.3,67.3,67.13,67.16,53964.0,67.3,67.3,67.13,67.16,53964.0
2025-05-29 13:10:00,67.15,67.21,67.15,67.16,32848.0,67.15,67.21,67.15,67.16,32848.0
2025-05-29 13:15:00,67.17,67.22,67.16,67.22,23846.0,67.17,67.22,67.16,67.22,23846.0
2025-05-29 13:20:00,67.22,67.22,67.17,67.21,13722.0,67.22,67.22,67.17,67.21,13722.0
2025-05-29 13:25:00,67.21,67.23,67.17,67.18,13240.0,67.21,67.23,67.17,67.18,13240.0
2025-05-29 13:30:00,67.18,67.23,67.18,67.2,59440.0,67.18,67.23,67.18,67.2,59440.0
2025-05-29 13:35:00,67.21,67.24,67.2,67.21,25442.0,67.21,67.24,67.2,67.21,25442.0
2025-05-29 13:40:00,67.2,67.21,67.15,67.17,35112.0,67.2,67.21,67.15,67.17,35112.0
2025-05-29 13:45:00,67.17,67.2,67.1,67.11,37148.0,67.17,67.2,67.1,67.11,37148.0
2025-05-29 13:50:00,67.12,67.21,67.11,67.19,26111.0,67.12,67.21,67.11,67.19,26111.0
2025-05-29 13:55:00,67.19,67.19,67.13,67.13,26251.0,67.19,67.19,67.13,67.13,26251.0
2025-05-29 14:00:00,67.14,67.18,67.12,67.12,15791.0,67.14,67.18,67.12,67.12,15791.0
2025-05-29 14:05:00,67.12,67.15,67.1,67.11,8504.0,67.12,67.15,67.1,67.11,8504.0
2025-05-29 14:10:00,67.1,67.19,67.09,67.14,69197.0,67.1,67.19,67.09,67.14,69197.0
2025-05-29 14:15:00,67.13,67.15,67.08,67.12,82493.0,67.13,67.15,67.08,67.12,82493.0
2025-05-29 14:20:00,67.12,67.22,67.09,67.16,52179.0,67.12,67.22,67.09,67.16,52179.0
2025-05-29 14:25:00,67.16,67.25,67.16,67.25,61211.0,67.16,67.25,67.16,67.25,61211.0
2025-05-29 14:30:00,67.25,67.28,67.23,67.25,37973.0,67.25,67.28,67.23,67.25,37973.0
2025-05-29 14:35:00,67.25,67.29,67.24,67.26,17642.0,67.25,67.29,67.24,67.26,17642.0
2025-05-29 14:40:00,67.26,67.27,67.24,67.25,8214.0,67.26,67.27,67.24,67.25,8214.0
2025-05-29 14:45:00,67.25,67.27,67.24,67.27,8719.0,67.25,67.27,67.24,67.27,8719.0
2025-05-29 14:50:00,67.27,67.27,67.23,67.23,6771.0,67.27,67.27,67.23,67.23,6771.0
2025-05-29 14:55:00,67.24,67.24,67.2,67.21,43299.0,67.24,67.24,67.2,67.21,43299.0
2025-05-29 15:00:00,67.23,67.26,67.21,67.21,11536.0,67.23,67.26,67.21,67.21,11536.0
2025-05-29 15:05:00,67.21,67.26,67.13,67.2,77916.0,67.21,67.26,67.13,67.2,77916.0
2025-05-29 15:10:00,67.2,67.21,67.19,67.2,6427.0,67.2,67.21,67.19,67.2,6427.0
2025-05-29 15:15:00,67.2,67.22,67.19,67.22,9719.0,67.2,67.22,67.19,67.22,9719.0
2025-05-29 15:20:00,67.22,67.26,67.21,67.25,7200.0,67.22,67.26,67.21,67.25,7200.0
2025-05-29 15:25:00,67.26,67.26,67.23,67.23,11048.0,67.26,67.26,67.23,67.23,11048.0
2025-05-29 15:30:00,67.23,67.29,67.23,67.26,17086.0,67.23,67.29,67.23,67.26,17086.0
2025-05-29 15:35:00,67.26,67.26,67.24,67.26,10587.0,67.26,67.26,67.24,67.26,10587.0
2025-05-29 15:40:00,67.25,67.27,67.24,67.25,12058.0,67.25,67.27,67.24,67.25,12058.0
2025-05-29 15:45:00,67.25,67.27,67.24,67.24,14494.0,67.25,67.27,67.24,67.24,14494.0
2025-05-29 15:50:00,67.24,67.27,67.22,67.23,30924.0,67.24,67.27,67.22,67.23,30924.0
2025-05-29 15:55:00,67.23,67.23,67.17,67.2,43945.0,67.23,67.23,67.17,67.2,43945.0
2025-05-30 09:30:00,67.1,67.1,66.67,66.77,138793.0,67.1,67.1,66.67,66.77,138793.0
2025-05-30 09:35:00,66.75,66.77,66.57,66.67,135093.0,66.75,66.77,66.57,66.67,135093.0
2025-05-30 09:40:00,66.67,66.76,66.64,66.67,128695.0,66.67,66.76,66.64,66.67,128695.0
2025-05-30 09:45:00,66.67,66.75,66.46,66.48,87461.0,66.67,66.75,66.46,66.48,87461.0
2025-05-30 09:50:00,66.48,66.53,66.39,66.49,88408.0,66.48,66.53,66.39,66.49,88408.0
2025-05-30 09:55:00,66.5,66.54,66.41,66.52,111989.0,66.5,66.54,66.41,66.52,111989.0
2025-05-30 10:00:00,66.53,66.65,66.42,66.57,135265.0,66.53,66.65,66.42,66.57,135265.0
2025-05-30 10:05:00,66.57,66.8,66.57,66.77,163868.0,66.57,66.8,66.57,66.77,163868.0
2025-05-30 10:10:00,66.78,66.97,66.52,66.53,130056.0,66.78,66.97,66.52,66.53,130056.0
2025-05-30 10:15:00,66.53,66.59,66.48,66.55,100983.0,66.53,66.59,66.48,66.55,100983.0
2025-05-30 10:20:00,66.55,66.78,66.53,66.73,120461.0,66.55,66.78,66.53,66.73,120461.0
2025-05-30 10:25:00,66.73,66.91,66.72,66.9,79884.0,66.73,66.91,66.72,66.9,79884.0
2025-05-30 10:30:00,66.91,66.96,66.8,66.8,92309.0,66.91,66.96,66.8,66.8,92309.0
2025-05-30 10:35:00,66.8,67.05,66.72,67.01,93440.0,66.8,67.05,66.72,67.01,93440.0
2025-05-30 10:40:00,66.99,67.03,66.92,66.99,42282.0,66.99,67.03,66.92,66.99,42282.0
2025-05-30 10:45:00,66.99,67.05,66.86,66.89,53424.0,66.99,67.05,66.86,66.89,53424.0
2025-05-30 10:50:00,66.88,66.92,66.83,66.84,52665.0,66.88,66.92,66.83,66.84,52665.0
2025-05-30 10:55:00,66.84,66.92,66.79,66.87,44267.0,66.84,66.92,66.79,66.87,44267.0
2025-05-30 11:00:00,66.88,67.09,66.88,66.95,86340.0,66.88,67.09,66.88,66.95,86340.0
2025-05-30 11:05:00,66.95,67.15,66.92,67.01,122110.0,66.95,67.15,66.92,67.01,122110.0
2025-05-30 11:10:00,66.99,67.01,66.79,66.81,66910.0,66.99,67.01,66.79,66.81,66910.0
2025-05-30 11:15:00,66.8,66.88,66.64,66.69,49326.0,66.8,66.88,66.64,66.69,49326.0
2025-05-30 11:20:00,66.71,66.73,66.57,66.58,91905.0,66.71,66.73,66.57,66.58,91905.0
2025-05-30 11:25:00,66.59,66.64,66.53,66.54,37310.0,66.59,66.64,66.53,66.54,37310.0
2025-05-30 11:30:00,66.53,66.62,66.41,66.44,58872.0,66.53,66.62,66.41,66.44,58872.0
2025-05-30 11:35:00,66.45,66.54,66.41,66.53,42836.0,66.45,66.54,66.41,66.53,42836.0
2025-05-30 11:40:00,66.53,66.53,66.41,66.43,30970.0,66.53,66.53,66.41,66.43,30970.0
2025-05-30 11:45:00,66.42,66.53,66.41,66.52,44008.0,66.42,66.53,66.41,66.52,44008.0
2025-05-30 11:50:00,66.51,66.57,66.33,66.39,53032.0,66.51,66.57,66.33,66.39,53032.0
2025-05-30 11:55:00,66.36,66.46,66.36,66.46,23249.0,66.36,66.46,66.36,66.46,23249.0
2025-05-30 12:00:00,66.46,66.61,66.46,66.58,38802.0,66.46,66.61,66.46,66.58,38802.0
2025-05-30 12:05:00,66.57,66.57,66.52,66.53,13700.0,66.57,66.57,66.52,66.53,13700.0
2025-05-30 12:10:00,66.53,66.65,66.53,66.58,19187.0,66.53,66.65,66.53,66.58,19187.0
2025-05-30 12:15:00,66.57,66.59,66.46,66.51,33854.0,66.57,66.59,66.46,66.51,33854.0
2025-05-30 12:20:00,66.5,66.54,66.33,66.34,29130.0,66.5,66.54,66.33,66.34,29130.0
2025-05-30 12:25:00,66.35,66.36,65.96,66.17,340583.0,66.35,66.36,65.96,66.17,340583.0
2025-05-30 12:30:00,66.19,66.27,66.09,66.21,77296.0,66.19,66.27,66.09,66.21,77296.0
2025-05-30 12:35:00,66.2,66.52,66.2,66.44,83091.0,66.2,66.52,66.2,66.44,83091.0
2025-05-30 12:40:00,66.43,66.49,66.35,66.35,88951.0,66.43,66.49,66.35,66.35,88951.0
2025-05-30 12:45:00,66.33,66.51,66.32,66.48,58988.0,66.33,66.51,66.32,66.48,58988.0
2025-05-30 12:50:00,66.48,66.52,66.45,66.5,26075.0,66.48,66.52,66.45,66.5,26075.0
2025-05-30 12:55:00,66.51,66.54,66.49,66.51,49084.0,66.51,66.54,66.49,66.51,49084.0
2025-05-30 13:00:00,66.51,66.74,66.46,66.69,293216.0,66.51,66.74,66.46,66.69,293216.0
2025-05-30 13:05:00,66.68,66.79,66.67,66.77,53085.0,66.68,66.79,66.67,66.77,53085.0
2025-05-30 13:10:00,66.77,66.84,66.73,66.77,68747.0,66.77,66.84,66.73,66.77,68747.0
2025-05-30 13:15:00,66.77,66.83,66.74,66.83,43435.0,66.77,66.83,66.74,66.83,43435.0
2025-05-30 13:20:00,66.82,66.91,66.8,66.9,28268.0,66.82,66.91,66.8,66.9,28268.0
2025-05-30 13:25:00,66.91,66.91,66.81,66.83,30172.0,66.91,66.91,66.81,66.83,30172.0
2025-05-30 13:30:00,66.83,67.07,66.77,66.98,242415.0,66.83,67.07,66.77,66.98,242415.0
2025-05-30 13:35:00,66.96,67.08,66.93,66.96,62051.0,66.96,67.08,66.93,66.96,62051.0
2025-05-30 13:40:00,66.95,67.02,66.89,66.96,47418.0,66.95,67.02,66.89,66.96,47418.0
2025-05-30 13:45:00,66.96,66.99,66.87,66.88,280726.0,66.96,66.99,66.87,66.88,280726.0
2025-05-30 13:50:00,66.88,66.91,66.75,66.78,234119.0,66.88,66.91,66.75,66.78,234119.0
2025-05-30 13:55:00,66.78,66.87,66.77,66.83,41860.0,66.78,66.87,66.77,66.83,41860.0
2025-05-30 14:00:00,66.83,66.96,66.83,66.92,192246.0,66.83,66.96,66.83,66.92,192246.0
2025-05-30 14:05:00,66.92,66.96,66.88,66.95,170193.0,66.92,66.96,66.88,66.95,170193.0
2025-05-30 14:10:00,66.95,67.01,66.93,67.0,176917.0,66.95,67.01,66.93,67.0,176917.0
2025-05-30 14:15:00,66.99,67.25,66.99,67.17,165827.0,66.99,67.25,66.99,67.17,165827.0
2025-05-30 14:20:00,67.16,67.25,67.15,67.19,79092.0,67.16,67.25,67.15,67.19,79092.0
2025-05-30 14:25:00,67.2,67.25,67.02,67.03,86114.0,67.2,67.25,67.02,67.03,86114.0
2025-05-30 14:30:00,67.02,67.06,66.93,66.94,36563.0,67.02,67.06,66.93,66.94,36563.0
2025-05-30 14:35:00,66.94,66.95,66.86,66.91,31250.0,66.94,66.95,66.86,66.91,31250.0
2025-05-30 14:40:00,66.92,67.0,66.92,67.0,40998.0,66.92,67.0,66.92,67.0,40998.0
2025-05-30 14:45:00,67.01,67.05,66.99,67.03,29105.0,67.01,67.05,66.99,67.03,29105.0
2025-05-30 14:50:00,67.03,67.05,66.98,66.99,18589.0,67.03,67.05,66.98,66.99,18589.0
2025-05-30 14:55:00,67.0,67.02,66.98,67.0,13183.0,67.0,67.02,66.98,67.0,13183.0
2025-05-30 15:00:00,67.0,67.03,66.99,67.01,12960.0,67.0,67.03,66.99,67.01,12960.0
2025-05-30 15:05:00,67.02,67.04,66.96,67.0,30233.0,67.02,67.04,66.96,67.0,30233.0
2025-05-30 15:10:00,67.0,67.01,66.97,66.99,27037.0,67.0,67.01,66.97,66.99,27037.0
2025-05-30 15:15:00,66.99,66.99,66.89,66.89,51832.0,66.99,66.99,66.89,66.89,51832.0
2025-05-30 15:20:00,66.89,66.92,66.88,66.91,19598.0,66.89,66.92,66.88,66.91,19598.0
2025-05-30 15:25:00,66.91,67.05,66.91,67.04,39460.0,66.91,67.05,66.91,67.04,39460.0
2025-05-30 15:30:00,67.04,67.09,67.02,67.09,47657.0,67.04,67.09,67.02,67.09,47657.0
2025-05-30 15:35:00,67.1,67.2,67.09,67.1,74870.0,67.1,67.2,67.09,67.1,74870.0
2025-05-30 15:40:00,67.11,67.19,67.09,67.17,45539.0,67.11,67.19,67.09,67.17,45539.0
2025-05-30 15:45:00,67.16,67.17,67.08,67.09,40997.0,67.16,67.17,67.08,67.09,40997.0
2025-05-30 15:50:00,67.08,67.11,67.03,67.05,51006.0,67.08,67.11,67.03,67.05,51006.0
2025-05-30 15:55:00,67.04,67.19,67.03,67.12,129870.0,67.04,67.19,67.03,67.12,129870.0
2025-06-02 09:30:00,69.99,70.04,69.45,69.64,156930.0,69.99,70.04,69.45,69.64,156930.0
2025-06-02 09:35:00,69.64,69.68,69.4,69.58,246346.0,69.64,69.68,69.4,69.58,246346.0
2025-06-02 09:40:00,69.57,69.57,69.32,69.32,52775.0,69.57,69.57,69.32,69.32,52775.0
2025-06-02 09:45:00,69.31,69.37,69.18,69.23,71473.0,69.31,69.37,69.18,69.23,71473.0
2025-06-02 09:50:00,69.21,69.37,69.12,69.33,75611.0,69.21,69.37,69.12,69.33,75611.0
2025-06-02 09:55:00,69.33,69.41,69.13,69.16,43653.0,69.33,69.41,69.13,69.16,43653.0
2025-06-02 10:00:00,69.12,69.15,68.94,69.0,46543.0,69.12,69.15,68.94,69.0,46543.0
2025-06-02 10:05:00,69.02,69.1,68.97,69.05,69271.0,69.02,69.1,68.97,69.05,69271.0
2025-06-02 10:10:00,69.05,69.13,69.0,69.07,55337.0,69.05,69.13,69.0,69.07,55337.0
2025-06-02 10:15:00,69.11,69.22,69.06,69.08,47981.0,69.11,69.22,69.06,69.08,47981.0
2025-06-02 10:20:00,69.09,69.26,69.04,69.09,44383.0,69.09,69.26,69.04,69.09,44383.0
2025-06-02 10:25:00,69.08,69.32,69.06,69.3,44465.0,69.08,69.32,69.06,69.3,44465.0
2025-06-02 10:30:00,69.29,69.29,68.99,69.09,42869.0,69.29,69.29,68.99,69.09,42869.0
2025-06-02 10:35:00,69.12,69.25,69.05,69.06,105077.0,69.12,69.25,69.05,69.06,105077.0
2025-06-02 10:40:00,69.1,69.33,68.96,69.3,62229.0,69.1,69.33,68.96,69.3,62229.0
2025-06-02 10:45:00,69.3,69.46,69.3,69.36,73677.0,69.3,69.46,69.3,69.36,73677.0
2025-06-02 10:50:00,69.36,69.47,69.32,69.4,44872.0,69.36,69.47,69.32,69.4,44872.0
2025-06-02 10:55:00,69.41,69.47,69.31,69.33,29423.0,69.41,69.47,69.31,69.33,29423.0
2025-06-02 11:00:00,69.35,69.45,69.32,69.38,50947.0,69.35,69.45,69.32,69.38,50947.0
2025-06-02 11:05:00,69.39,69.43,69.31,69.42,36128.0,69.39,69.43,69.31,69.42,36128.0
2025-06-02 11:10:00,69.4,69.54,69.37,69.4,94760.0,69.4,69.54,69.37,69.4,94760.0
2025-06-02 11:15:00,69.39,69.4,69.14,69.26,93777.0,69.39,69.4,69.14,69.26,93777.0
2025-06-02 11:20:00,69.27,69.27,69.11,69.15,27516.0,69.27,69.27,69.11,69.15,27516.0
2025-06-02 11:25:00,69.14,69.21,69.02,69.15,149565.0,69.14,69.21,69.02,69.15,149565.0
2025-06-02 11:30:00,69.15,69.19,68.99,69.01,130954.0,69.15,69.19,68.99,69.01,130954.0
2025-06-02 11:35:00,69.0,69.07,68.93,69.05,87518.0,69.0,69.07,68.93,69.05,87518.0
2025-06-02 11:40:00,69.05,69.22,69.03,69.2,55888.0,69.05,69.22,69.03,69.2,55888.0
2025-06-02 11:45:00,69.23,69.36,69.21,69.36,72667.0,69.23,69.36,69.21,69.36,72667.0
2025-06-02 11:50:00,69.36,69.44,69.36,69.4,52875.0,69.36,69.44,69.36,69.4,52875.0
2025-06-02 11:55:00,69.39,69.43,69.37,69.4,27376.0,69.39,69.43,69.37,69.4,27376.0
2025-06-02 12:00:00,69.4,69.42,69.35,69.37,32116.0,69.4,69.42,69.35,69.37,32116.0
2025-06-02 12:05:00,69.37,69.38,69.27,69.29,22372.0,69.37,69.38,69.27,69.29,22372.0
2025-06-02 12:10:00,69.3,69.46,69.28,69.45,29741.0,69.3,69.46,69.28,69.45,29741.0
2025-06-02 12:15:00,69.45,69.46,69.39,69.4,29446.0,69.45,69.46,69.39,69.4,29446.0
2025-06-02 12:20:00,69.38,69.43,69.37,69.43,35115.0,69.38,69.43,69.37,69.43,35115.0
2025-06-02 12:25:00,69.44,69.59,69.44,69.58,40510.0,69.44,69.59,69.44,69.58,40510.0
2025-06-02 12:30:00,69.59,69.75,69.59,69.72,62863.0,69.59,69.75,69.59,69.72,62863.0
2025-06-02 12:35:00,69.72,69.77,69.67,69.68,39244.0,69.72,69.77,69.67,69.68,39244.0
2025-06-02 12:40:00,69.68,69.7,69.62,69.66,23220.0,69.68,69.7,69.62,69.66,23220.0
2025-06-02 12:45:00,69.66,69.71,69.64,69.69,17788.0,69.66,69.71,69.64,69.69,17788.0
2025-06-02 12:50:00,69.7,69.75,69.66,69.73,41286.0,69.7,69.75,69.66,69.73,41286.0
2025-06-02 12:55:00,69.73,69.73,69.65,69.66,28338.0,69.73,69.73,69.65,69.66,28338.0
2025-06-02 13:00:00,69.67,69.68,69.6,69.66,23278.0,69.67,69.68,69.6,69.66,23278.0
2025-06-02 13:05:00,69.65,69.65,69.47,69.53,23434.0,69.65,69.65,69.47,69.53,23434.0
2025-06-02 13:10:00,69.52,69.56,69.46,69.46,26391.0,69.52,69.56,69.46,69.46,26391.0
2025-06-02 13:15:00,69.45,69.5,69.44,69.47,19639.0,69.45,69.5,69.44,69.47,19639.0
2025-06-02 13:20:00,69.46,69.47,69.42,69.44,13043.0,69.46,69.47,69.42,69.44,13043.0
2025-06-02 13:25:00,69.45,69.46,69.4,69.45,18744.0,69.45,69.46,69.4,69.45,18744.0
2025-06-02 13:30:00,69.44,69.47,69.4,69.42,25765.0,69.44,69.47,69.4,69.42,25765.0
2025-06-02 13:35:00,69.42,69.46,69.35,69.36,40320.0,69.42,69.46,69.35,69.36,40320.0
2025-06-02 13:40:00,69.35,69.37,69.25,69.28,23316.0,69.35,69.37,69.25,69.28,23316.0
2025-06-02 13:45:00,69.27,69.36,69.26,69.35,44695.0,69.27,69.36,69.26,69.35,44695.0
2025-06-02 13:50:00,69.36,69.38,69.32,69.36,23001.0,69.36,69.38,69.32,69.36,23001.0
2025-06-02 13:55:00,69.36,69.47,69.35,69.45,15591.0,69.36,69.47,69.35,69.45,15591.0
2025-06-02 14:00:00,69.46,69.51,68.82,69.04,1594682.0,69.46,69.51,68.82,69.04,1594682.0
2025-06-02 14:05:00,69.05,69.14,68.68,68.73,319852.0,69.05,69.14,68.68,68.73,319852.0
2025-06-02 14:10:00,68.73,68.9,68.64,68.79,337128.0,68.73,68.9,68.64,68.79,337128.0
2025-06-02 14:15:00,68.79,68.83,68.69,68.78,67346.0,68.79,68.83,68.69,68.78,67346.0
2025-06-02 14:20:00,68.77,68.95,68.77,68.88,55285.0,68.77,68.95,68.77,68.88,55285.0
2025-06-02 14:25:00,68.9,69.05,68.85,69.05,29400.0,68.9,69.05,68.85,69.05,29400.0
2025-06-02 14:30:00,69.04,69.22,69.01,69.22,67550.0,69.04,69.22,69.01,69.22,67550.0
2025-06-02 14:35:00,69.22,69.28,69.17,69.23,72441.0,69.22,69.28,69.17,69.23,72441.0
2025-06-02 14:40:00,69.22,69.24,69.19,69.23,13025.0,69.22,69.24,69.19,69.23,13025.0
2025-06-02 14:45:00,69.22,69.39,69.22,69.32,38558.0,69.22,69.39,69.22,69.32,38558.0
2025-06-02 14:50:00,69.32,69.35,69.3,69.34,22339.0,69.32,69.35,69.3,69.34,22339.0
2025-06-02 14:55:00,69.34,69.36,69.33,69.34,8341.0,69.34,69.36,69.33,69.34,8341.0
2025-06-02 15:00:00,69.34,69.39,69.34,69.39,29587.0,69.34,69.39,69.34,69.39,29587.0
2025-06-02 15:05:00,69.39,69.42,69.38,69.41,13562.0,69.39,69.42,69.38,69.41,13562.0
2025-06-02 15:10:00,69.41,69.43,69.38,69.39,25601.0,69.41,69.43,69.38,69.39,25601.0
2025-06-02 15:15:00,69.39,69.42,69.38,69.4,12353.0,69.39,69.42,69.38,69.4,12353.0
2025-06-02 15:20:00,69.39,69.42,69.39,69.41,13332.0,69.39,69.42,69.39,69.41,13332.0
2025-06-02 15:25:00,69.4,69.41,69.36,69.39,11631.0,69.4,69.41,69.36,69.39,11631.0
2025-06-02 15:30:00,69.39,69.4,69.37,69.4,14564.0,69.39,69.4,69.37,69.4,14564.0
2025-06-02 15:35:00,69.41,69.44,69.4,69.41,17853.0,69.41,69.44,69.4,69.41,17853.0
2025-06-02 15:40:00,69.42,69.44,69.4,69.41,11892.0,69.42,69.44,69.4,69.41,11892.0
2025-06-02 15:45:00,69.41,69.42,69.39,69.41,28007.0,69.41,69.42,69.39,69.41,28007.0
2025-06-02 15:50:00,69.41,69.49,69.4,69.48,101280.0,69.41,69.49,69.4,69.48,101280.0
2025-06-02 15:55:00,69.49,69.55,69.46,69.53,173338.0,69.49,69.55,69.46,69.53,173338.0
2025-06-03 09:30:00,69.62,69.65,69.48,69.58,24416.0,69.62,69.65,69.48,69.58,24416.0
2025-06-03 09:35:00,69.58,69.58,69.37,69.42,14507.0,69.58,69.58,69.37,69.42,14507.0
2025-06-03 09:40:00,69.43,69.5,69.43,69.47,49064.0,69.43,69.5,69.43,69.47,49064.0
2025-06-03 09:45:00,69.47,69.63,69.45,69.57,61456.0,69.47,69.63,69.45,69.57,61456.0
2025-06-03 09:50:00,69.57,69.69,69.57,69.63,30471.0,69.57,69.69,69.57,69.63,30471.0
2025-06-03 09:55:00,69.64,69.64,69.5,69.62,27462.0,69.64,69.64,69.5,69.62,27462.0
2025-06-03 10:00:00,69.64,69.89,69.64,69.76,42159.0,69.64,69.89,69.64,69.76,42159.0
2025-06-03 10:05:00,69.79,70.02,69.77,69.97,25943.0,69.79,70.02,69.77,69.97,25943.0
2025-06-03 10:10:00,69.98,70.01,69.94,69.98,23120.0,69.98,70.01,69.94,69.98,23120.0
2025-06-03 10:15:00,69.99,70.07,69.96,69.98,53600.0,69.99,70.07,69.96,69.98,53600.0
2025-06-03 10:20:00,69.99,70.14,69.91,70.09,147816.0,69.99,70.14,69.91,70.09,147816.0
2025-06-03 10:25:00,70.1,70.21,70.1,70.17,27779.0,70.1,70.21,70.1,70.17,27779.0
2025-06-03 10:30:00,70.18,70.2,70.14,70.17,52393.0,70.18,70.2,70.14,70.17,52393.0
2025-06-03 10:35:00,70.19,70.24,70.12,70.2,41671.0,70.19,70.24,70.12,70.2,41671.0
2025-06-03 10:40:00,70.2,70.26,70.19,70.26,29472.0,70.2,70.26,70.19,70.26,29472.0
2025-06-03 10:45:00,70.27,70.32,70.26,70.31,47684.0,70.27,70.32,70.26,70.31,47684.0
2025-06-03 10:50:00,70.32,70.42,70.25,70.39,145629.0,70.32,70.42,70.25,70.39,145629.0
2025-06-03 10:55:00,70.4,70.42,70.3,70.33,43438.0,70.4,70.42,70.3,70.33,43438.0
2025-06-03 11:00:00,70.34,70.41,70.34,70.4,21096.0,70.34,70.41,70.34,70.4,21096.0
2025-06-03 11:05:00,70.41,70.46,70.39,70.42,25833.0,70.41,70.46,70.39,70.42,25833.0
2025-06-03 11:10:00,70.41,70.5,70.36,70.47,50536.0,70.41,70.5,70.36,70.47,50536.0
2025-06-03 11:15:00,70.46,70.49,70.31,70.31,41739.0,70.46,70.49,70.31,70.31,41739.0
2025-06-03 11:20:00,70.3,70.35,70.27,70.32,29731.0,70.3,70.35,70.27,70.32,29731.0
2025-06-03 11:25:00,70.34,70.45,70.28,70.42,37662.0,70.34,70.45,70.28,70.42,37662.0
2025-06-03 11:30:00,70.42,70.42,70.24,70.31,54563.0,70.42,70.42,70.24,70.31,54563.0
2025-06-03 11:35:00,70.31,70.35,70.19,70.26,46726.0,70.31,70.35,70.19,70.26,46726.0
2025-06-03 11:40:00,70.28,70.37,70.24,70.37,20103.0,70.28,70.37,70.24,70.37,20103.0
2025-06-03 11:45:00,70.37,70.41,70.32,70.32,23497.0,70.37,70.41,70.32,70.32,23497.0
2025-06-03 11:50:00,70.34,70.36,70.15,70.19,68010.0,70.34,70.36,70.15,70.19,68010.0
2025-06-03 11:55:00,70.21,70.26,70.18,70.25,37659.0,70.21,70.26,70.18,70.25,37659.0
2025-06-03 12:00:00,70.23,70.27,70.19,70.26,25817.0,70.23,70.27,70.19,70.26,25817.0
2025-06-03 12:05:00,70.27,70.27,70.09,70.17,41244.0,70.27,70.27,70.09,70.17,41244.0
2025-06-03 12:10:00,70.17,70.18,70.12,70.16,25971.0,70.17,70.18,70.12,70.16,25971.0
2025-06-03 12:15:00,70.15,70.18,70.13,70.15,24483.0,70.15,70.18,70.13,70.15,24483.0
2025-06-03 12:20:00,70.14,70.24,70.1,70.22,35355.0,70.14,70.24,70.1,70.22,35355.0
2025-06-03 12:25:00,70.21,70.21,70.16,70.18,33976.0,70.21,70.21,70.16,70.18,33976.0
2025-06-03 12:30:00,70.18,70.2,70.13,70.16,29278.0,70.18,70.2,70.13,70.16,29278.0
2025-06-03 12:35:00,70.17,70.17,70.01,70.03,26773.0,70.17,70.17,70.01,70.03,26773.0
2025-06-03 12:40:00,70.03,70.18,70.03,70.17,22586.0,70.03,70.18,70.03,70.17,22586.0
2025-06-03 12:45:00,70.17,70.2,70.15,70.19,31844.0,70.17,70.2,70.15,70.19,31844.0
2025-06-03 12:50:00,70.19,70.24,70.19,70.21,24649.0,70.19,70.24,70.19,70.21,24649.0
2025-06-03 12:55:00,70.23,70.24,70.19,70.21,12968.0,70.23,70.24,70.19,70.21,12968.0
2025-06-03 13:00:00,70.21,70.29,70.19,70.2,27823.0,70.21,70.29,70.19,70.2,27823.0
2025-06-03 13:05:00,70.2,70.22,70.15,70.17,20397.0,70.2,70.22,70.15,70.17,20397.0
2025-06-03 13:10:00,70.18,70.24,70.17,70.23,12697.0,70.18,70.24,70.17,70.23,12697.0
2025-06-03 13:15:00,70.23,70.26,70.17,70.23,29436.0,70.23,70.26,70.17,70.23,29436.0
2025-06-03 13:20:00,70.24,70.29,70.22,70.29,11069.0,70.24,70.29,70.22,70.29,11069.0
2025-06-03 13:25:00,70.3,70.36,70.3,70.34,25762.0,70.3,70.36,70.3,70.34,25762.0
2025-06-03 13:30:00,70.34,70.34,70.29,70.31,18720.0,70.34,70.34,70.29,70.31,18720.0
2025-06-03 13:35:00,70.31,70.37,70.31,70.32,26595.0,70.31,70.37,70.31,70.32,26595.0
2025-06-03 13:40:00,70.32,70.35,70.29,70.34,29226.0,70.32,70.35,70.29,70.34,29226.0
2025-06-03 13:45:00,70.34,70.36,70.32,70.36,14327.0,70.34,70.36,70.32,70.36,14327.0
2025-06-03 13:50:00,70.35,70.37,70.32,70.34,38219.0,70.35,70.37,70.32,70.34,38219.0
2025-06-03 13:55:00,70.35,70.35,69.79,70.1,364440.0,70.35,70.35,69.79,70.1,364440.0
2025-06-03 14:00:00,70.09,70.2,70.05,70.11,76618.0,70.09,70.2,70.05,70.11,76618.0
2025-06-03 14:05:00,70.12,70.15,70.04,70.06,15251.0,70.12,70.15,70.04,70.06,15251.0
2025-06-03 14:10:00,70.06,70.1,69.98,70.03,29254.0,70.06,70.1,69.98,70.03,29254.0
2025-06-03 14:15:00,70.02,70.02,69.96,69.98,19705.0,70.02,70.02,69.96,69.98,19705.0
2025-06-03 14:20:00,69.97,70.03,69.97,69.97,24613.0,69.97,70.03,69.97,69.97,24613.0
2025-06-03 14:25:00,69.97,70.02,69.97,69.98,43167.0,69.97,70.02,69.97,69.98,43167.0
2025-06-03 14:30:00,69.98,70.01,69.94,69.98,35494.0,69.98,70.01,69.94,69.98,35494.0
2025-06-03 14:35:00,69.97,70.0,69.95,69.99,17438.0,69.97,70.0,69.95,69.99,17438.0
2025-06-03 14:40:00,70.0,70.04,70.0,70.03,7300.0,70.0,70.04,70.0,70.03,7300.0
2025-06-03 14:45:00,70.02,70.12,70.01,70.05,171180.0,70.02,70.12,70.01,70.05,171180.0
2025-06-03 14:50:00,70.04,70.06,70.02,70.06,8799.0,70.04,70.06,70.02,70.06,8799.0
2025-06-03 14:55:00,70.06,70.09,70.05,70.08,9062.0,70.06,70.09,70.05,70.08,9062.0
2025-06-03 15:00:00,70.07,70.16,70.07,70.11,81133.0,70.07,70.16,70.07,70.11,81133.0
2025-06-03 15:05:00,70.11,70.12,70.06,70.07,20609.0,70.11,70.12,70.06,70.07,20609.0
2025-06-03 15:10:00,70.07,70.09,70.05,70.07,24372.0,70.07,70.09,70.05,70.07,24372.0
2025-06-03 15:15:00,70.08,70.09,70.05,70.06,12616.0,70.08,70.09,70.05,70.06,12616.0
2025-06-03 15:20:00,70.06,70.08,70.05,70.07,7150.0,70.06,70.08,70.05,70.07,7150.0
2025-06-03 15:25:00,70.06,70.07,70.04,70.05,11783.0,70.06,70.07,70.04,70.05,11783.0
2025-06-03 15:30:00,70.04,70.05,70.02,70.02,22897.0,70.04,70.05,70.02,70.02,22897.0
2025-06-03 15:35:00,70.02,70.02,69.99,70.01,36106.0,70.02,70.02,69.99,70.01,36106.0
2025-06-03 15:40:00,70.0,70.04,70.0,70.01,17495.0,70.0,70.04,70.0,70.01,17495.0
2025-06-03 15:45:00,70.01,70.02,69.92,69.95,55560.0,70.01,70.02,69.92,69.95,55560.0
2025-06-03 15:50:00,69.94,69.95,69.89,69.91,97085.0,69.94,69.95,69.89,69.91,97085.0
2025-06-03 15:55:00,69.91,69.92,69.89,69.9,88871.0,69.91,69.92,69.89,69.9,88871.0
2025-06-04 09:30:00,70.0,70.12,69.99,70.03,19433.0,70.0,70.12,69.99,70.03,19433.0
2025-06-04 09:35:00,70.05,70.16,69.68,69.97,263579.0,70.05,70.16,69.68,69.97,263579.0
2025-06-04 09:40:00,69.98,70.17,69.94,70.1,39067.0,69.98,70.17,69.94,70.1,39067.0
2025-06-04 09:45:00,70.11,70.4,70.1,70.3,56296.0,70.11,70.4,70.1,70.3,56296.0
2025-06-04 09:50:00,70.3,70.34,70.19,70.3,46210.0,70.3,70.34,70.19,70.3,46210.0
2025-06-04 09:55:00,70.31,70.44,70.27,70.28,19807.0,70.31,70.44,70.27,70.28,19807.0
2025-06-04 10:00:00,70.27,70.49,70.12,70.43,45851.0,70.27,70.49,70.12,70.43,45851.0
2025-06-04 10:05:00,70.44,70.44,70.26,70.34,35503.0,70.44,70.44,70.26,70.34,35503.0
2025-06-04 10:10:00,70.36,70.56,70.32,70.37,44186.0,70.36,70.56,70.32,70.37,44186.0
2025-06-04 10:15:00,70.37,70.51,70.34,70.41,49514.0,70.37,70.51,70.34,70.41,49514.0
2025-06-04 10:20:00,70.41,70.56,70.41,70.52,43765.0,70.41,70.56,70.41,70.52,43765.0
2025-06-04 10:25:00,70.51,70.51,70.35,70.41,61712.0,70.51,70.51,70.35,70.41,61712.0
2025-06-04 10:30:00,70.38,70.42,69.95,70.15,180965.0,70.38,70.42,69.95,70.15,180965.0
2025-06-04 10:35:00,70.17,70.22,70.0,70.07,81847.0,70.17,70.22,70.0,70.07,81847.0
2025-06-04 10:40:00,70.06,70.11,69.85,69.91,78944.0,70.06,70.11,69.85,69.91,78944.0
2025-06-04 10:45:00,69.97,70.01,69.89,69.89,49817.0,69.97,70.01,69.89,69.89,49817.0
2025-06-04 10:50:00,69.88,70.02,69.86,70.01,47751.0,69.88,70.02,69.86,70.01,47751.0
2025-06-04 10:55:00,70.05,70.07,69.79,69.83,53520.0,70.05,70.07,69.79,69.83,53520.0
2025-06-04 11:00:00,69.82,69.82,69.7,69.8,58922.0,69.82,69.82,69.7,69.8,58922.0
2025-06-04 11:05:00,69.77,69.92,69.75,69.92,27553.0,69.77,69.92,69.75,69.92,27553.0
2025-06-04 11:10:00,69.92,70.04,69.85,69.89,31271.0,69.92,70.04,69.85,69.89,31271.0
2025-06-04 11:15:00,69.88,70.03,68.64,69.21,1640400.0,69.88,70.03,68.64,69.21,1640400.0
2025-06-04 11:20:00,69.2,69.28,68.86,68.99,359570.0,69.2,69.28,68.86,68.99,359570.0
2025-06-04 11:25:00,68.99,69.17,68.91,69.08,161714.0,68.99,69.17,68.91,69.08,161714.0
2025-06-04 11:30:00,69.1,69.38,69.0,69.15,212806.0,69.1,69.38,69.0,69.15,212806.0
2025-06-04 11:35:00,69.14,69.46,69.06,69.29,91830.0,69.14,69.46,69.06,69.29,91830.0
2025-06-04 11:40:00,69.3,69.45,69.28,69.35,48089.0,69.3,69.45,69.28,69.35,48089.0
2025-06-04 11:45:00,69.34,69.49,69.18,69.29,27996.0,69.34,69.49,69.18,69.29,27996.0
2025-06-04 11:50:00,69.29,69.33,69.24,69.27,38864.0,69.29,69.33,69.24,69.27,38864.0
2025-06-04 11:55:00,69.28,69.29,69.13,69.16,21201.0,69.28,69.29,69.13,69.16,21201.0
2025-06-04 12:00:00,69.14,69.14,68.99,69.13,34898.0,69.14,69.14,68.99,69.13,34898.0
2025-06-04 12:05:00,69.13,69.27,69.12,69.19,42875.0,69.13,69.27,69.12,69.19,42875.0
2025-06-04 12:10:00,69.18,69.23,69.03,69.04,34032.0,69.18,69.23,69.03,69.04,34032.0
2025-06-04 12:15:00,69.05,69.1,69.0,69.09,29212.0,69.05,69.1,69.0,69.09,29212.0
2025-06-04 12:20:00,69.09,69.2,69.09,69.13,28745.0,69.09,69.2,69.09,69.13,28745.0
2025-06-04 12:25:00,69.15,69.2,69.04,69.05,25316.0,69.15,69.2,69.04,69.05,25316.0
2025-06-04 12:30:00,69.05,69.27,69.05,69.24,31116.0,69.05,69.27,69.05,69.24,31116.0
2025-06-04 12:35:00,69.24,69.26,69.16,69.19,32691.0,69.24,69.26,69.16,69.19,32691.0
2025-06-04 12:40:00,69.21,69.39,69.19,69.27,432824.0,69.21,69.39,69.19,69.27,432824.0
2025-06-04 12:45:00,69.26,69.3,69.19,69.24,44796.0,69.26,69.3,69.19,69.24,44796.0
2025-06-04 12:50:00,69.22,69.25,69.11,69.19,41143.0,69.22,69.25,69.11,69.19,41143.0
2025-06-04 12:55:00,69.18,69.18,69.1,69.14,10611.0,69.18,69.18,69.1,69.14,10611.0
2025-06-04 13:00:00,69.13,69.18,69.11,69.16,5777.0,69.13,69.18,69.11,69.16,5777.0
2025-06-04 13:05:00,69.16,69.17,69.09,69.13,45292.0,69.16,69.17,69.09,69.13,45292.0
2025-06-04 13:10:00,69.14,69.18,69.14,69.17,17023.0,69.14,69.18,69.14,69.17,17023.0
2025-06-04 13:15:00,69.17,69.25,69.15,69.25,78695.0,69.17,69.25,69.15,69.25,78695.0
2025-06-04 13:20:00,69.25,69.28,69.2,69.25,65742.0,69.25,69.28,69.2,69.25,65742.0
2025-06-04 13:25:00,69.26,69.27,69.21,69.21,13007.0,69.26,69.27,69.21,69.21,13007.0
2025-06-04 13:30:00,69.2,69.23,69.12,69.13,21045.0,69.2,69.23,69.12,69.13,21045.0
2025-06-04 13:35:00,69.13,69.14,69.08,69.12,28961.0,69.13,69.14,69.08,69.12,28961.0
2025-06-04 13:40:00,69.12,69.18,69.11,69.17,21330.0,69.12,69.18,69.11,69.17,21330.0
2025-06-04 13:45:00,69.17,69.19,69.13,69.14,11593.0,69.17,69.19,69.13,69.14,11593.0
2025-06-04 13:50:00,69.13,69.18,69.13,69.17,6492.0,69.13,69.18,69.13,69.17,6492.0
2025-06-04 13:55:00,69.18,69.24,69.17,69.17,15917.0,69.18,69.24,69.17,69.17,15917.0
2025-06-04 14:00:00,69.15,69.18,69.12,69.18,5568.0,69.15,69.18,69.12,69.18,5568.0
2025-06-04 14:05:00,69.19,69.24,69.18,69.2,27464.0,69.19,69.24,69.18,69.2,27464.0
2025-06-04 14:10:00,69.23,69.31,69.23,69.27,19845.0,69.23,69.31,69.23,69.27,19845.0
2025-06-04 14:15:00,69.28,69.28,69.22,69.24,24991.0,69.28,69.28,69.22,69.24,24991.0
2025-06-04 14:20:00,69.25,69.37,69.24,69.36,25988.0,69.25,69.37,69.24,69.36,25988.0
2025-06-04 14:25:00,69.37,69.38,69.3,69.37,23738.0,69.37,69.38,69.3,69.37,23738.0
2025-06-04 14:30:00,69.37,69.6,69.37,69.57,64046.0,69.37,69.6,69.37,69.57,64046.0
2025-06-04 14:35:00,69.56,69.56,69.51,69.51,11072.0,69.56,69.56,69.51,69.51,11072.0
2025-06-04 14:40:00,69.51,69.53,69.47,69.52,20950.0,69.51,69.53,69.47,69.52,20950.0
2025-06-04 14:45:00,69.51,69.53,69.51,69.52,14080.0,69.51,69.53,69.51,69.52,14080.0
2025-06-04 14:50:00,69.53,69.54,69.5,69.5,6885.0,69.53,69.54,69.5,69.5,6885.0
2025-06-04 14:55:00,69.51,69.53,69.46,69.46,17252.0,69.51,69.53,69.46,69.46,17252.0
2025-06-04 15:00:00,69.45,69.45,69.43,69.45,9284.0,69.45,69.45,69.43,69.45,9284.0
2025-06-04 15:05:00,69.45,69.47,69.43,69.43,8038.0,69.45,69.47,69.43,69.43,8038.0
2025-06-04 15:10:00,69.43,69.48,69.41,69.45,27364.0,69.43,69.48,69.41,69.45,27364.0
2025-06-04 15:15:00,69.45,69.45,69.39,69.39,26188.0,69.45,69.45,69.39,69.39,26188.0
2025-06-04 15:20:00,69.39,69.42,69.38,69.42,9918.0,69.39,69.42,69.38,69.42,9918.0
2025-06-04 15:25:00,69.43,69.43,69.39,69.4,7076.0,69.43,69.43,69.39,69.4,7076.0
2025-06-04 15:30:00,69.4,69.41,69.39,69.4,19181.0,69.4,69.41,69.39,69.4,19181.0
2025-06-04 15:35:00,69.4,69.4,69.38,69.39,8532.0,69.4,69.4,69.38,69.39,8532.0
2025-06-04 15:40:00,69.38,69.38,69.34,69.34,15591.0,69.38,69.38,69.34,69.34,15591.0
2025-06-04 15:45:00,69.34,69.34,69.31,69.32,14067.0,69.34,69.34,69.31,69.32,14067.0
2025-06-04 15:50:00,69.31,69.34,69.3,69.34,11767.0,69.31,69.34,69.3,69.34,11767.0
2025-06-04 15:55:00,69.34,69.35,69.31,69.34,62077.0,69.34,69.35,69.31,69.34,62077.0
2025-06-05 09:30:00,70.43,70.56,70.41,70.52,41581.0,70.43,70.56,70.41,70.52,41581.0
2025-06-05 09:35:00,70.52,70.61,70.47,70.55,32328.0,70.52,70.61,70.47,70.55,32328.0
2025-06-05 09:40:00,70.57,70.57,70.39,70.48,30030.0,70.57,70.57,70.39,70.48,30030.0
2025-06-05 09:45:00,70.46,70.47,70.34,70.34,46767.0,70.46,70.47,70.34,70.34,46767.0
2025-06-05 09:50:00,70.38,70.45,70.24,70.41,68420.0,70.38,70.45,70.24,70.41,68420.0
2025-06-05 09:55:00,70.41,70.42,70.34,70.4,30712.0,70.41,70.42,70.34,70.4,30712.0
2025-06-05 10:00:00,70.4,70.45,70.25,70.32,22523.0,70.4,70.45,70.25,70.32,22523.0
2025-06-05 10:05:00,70.32,70.44,70.32,70.39,16018.0,70.32,70.44,70.32,70.39,16018.0
2025-06-05 10:10:00,70.39,70.45,70.3,70.31,15430.0,70.39,70.45,70.3,70.31,15430.0
2025-06-05 10:15:00,70.3,70.35,70.21,70.26,23511.0,70.3,70.35,70.21,70.26,23511.0
2025-06-05 10:20:00,70.26,70.26,70.16,70.18,29698.0,70.26,70.26,70.16,70.18,29698.0
2025-06-05 10:25:00,70.21,70.27,70.2,70.23,8784.0,70.21,70.27,70.2,70.23,8784.0
2025-06-05 10:30:00,70.19,70.28,70.15,70.25,17306.0,70.19,70.28,70.15,70.25,17306.0
2025-06-05 10:35:00,70.25,70.39,70.18,70.37,64285.0,70.25,70.39,70.18,70.37,64285.0
2025-06-05 10:40:00,70.36,70.55,70.29,70.39,75482.0,70.36,70.55,70.29,70.39,75482.0
2025-06-05 10:45:00,70.38,70.55,70.28,70.28,50800.0,70.38,70.55,70.28,70.28,50800.0
2025-06-05 10:50:00,70.29,70.32,70.2,70.27,28337.0,70.29,70.32,70.2,70.27,28337.0
2025-06-05 10:55:00,70.34,70.36,70.28,70.36,12259.0,70.34,70.36,70.28,70.36,12259.0
2025-06-05 11:00:00,70.37,70.44,70.34,70.43,30287.0,70.37,70.44,70.34,70.43,30287.0
2025-06-05 11:05:00,70.46,70.48,70.17,70.24,57294.0,70.46,70.48,70.17,70.24,57294.0
2025-06-05 11:10:00,70.24,70.24,70.15,70.18,19235.0,70.24,70.24,70.15,70.18,19235.0
2025-06-05 11:15:00,70.18,70.25,70.15,70.21,26522.0,70.18,70.25,70.15,70.21,26522.0
2025-06-05 11:20:00,70.2,70.2,70.05,70.09,24337.0,70.2,70.2,70.05,70.09,24337.0
2025-06-05 11:25:00,70.07,70.23,70.03,70.21,37848.0,70.07,70.23,70.03,70.21,37848.0
2025-06-05 11:30:00,70.2,70.25,70.1,70.11,18281.0,70.2,70.25,70.1,70.11,18281.0
2025-06-05 11:35:00,70.12,70.19,70.1,70.14,17610.0,70.12,70.19,70.1,70.14,17610.0
2025-06-05 11:40:00,70.13,70.15,70.1,70.14,11211.0,70.13,70.15,70.1,70.14,11211.0
2025-06-05 11:45:00,70.13,70.13,70.02,70.05,15263.0,70.13,70.13,70.02,70.05,15263.0
2025-06-05 11:50:00,70.05,70.07,69.97,70.0,27919.0,70.05,70.07,69.97,70.0,27919.0
2025-06-05 11:55:00,70.01,70.1,69.99,70.1,16985.0,70.01,70.1,69.99,70.1,16985.0
2025-06-05 12:00:00,70.11,70.12,70.02,70.07,13910.0,70.11,70.12,70.02,70.07,13910.0
2025-06-05 12:05:00,70.07,70.07,69.98,70.05,31538.0,70.07,70.07,69.98,70.05,31538.0
2025-06-05 12:10:00,70.06,70.08,69.98,70.01,45339.0,70.06,70.08,69.98,70.01,45339.0
2025-06-05 12:15:00,70.02,70.06,69.95,70.04,29661.0,70.02,70.06,69.95,70.04,29661.0
2025-06-05 12:20:00,70.04,70.12,70.02,70.1,16261.0,70.04,70.12,70.02,70.1,16261.0
2025-06-05 12:25:00,70.1,70.14,70.08,70.11,15018.0,70.1,70.14,70.08,70.11,15018.0
2025-06-05 12:30:00,70.13,70.13,69.99,70.0,7311.0,70.13,70.13,69.99,70.0,7311.0
2025-06-05 12:35:00,70.0,70.09,70.0,70.07,11647.0,70.0,70.09,70.0,70.07,11647.0
2025-06-05 12:40:00,70.07,70.08,70.01,70.03,6389.0,70.07,70.08,70.01,70.03,6389.0
2025-06-05 12:45:00,70.03,70.03,69.84,69.92,37429.0,70.03,70.03,69.84,69.92,37429.0
2025-06-05 12:50:00,69.92,69.94,69.83,69.86,22886.0,69.92,69.94,69.83,69.86,22886.0
2025-06-05 12:55:00,69.85,69.89,69.82,69.87,10790.0,69.85,69.89,69.82,69.87,10790.0
2025-06-05 13:00:00,69.86,69.89,69.79,69.82,21154.0,69.86,69.89,69.79,69.82,21154.0
2025-06-05 13:05:00,69.82,69.91,69.82,69.88,19366.0,69.82,69.91,69.82,69.88,19366.0
2025-06-05 13:10:00,69.87,69.87,69.81,69.84,23642.0,69.87,69.87,69.81,69.84,23642.0
2025-06-05 13:15:00,69.84,69.98,69.84,69.95,19121.0,69.84,69.98,69.84,69.95,19121.0
2025-06-05 13:20:00,69.94,69.95,69.92,69.92,2686.0,69.94,69.95,69.92,69.92,2686.0
2025-06-05 13:25:00,69.91,69.91,69.87,69.89,8789.0,69.91,69.91,69.87,69.89,8789.0
2025-06-05 13:30:00,69.9,69.9,69.85,69.87,3961.0,69.9,69.9,69.85,69.87,3961.0
2025-06-05 13:35:00,69.87,69.92,69.86,69.91,7158.0,69.87,69.92,69.86,69.91,7158.0
2025-06-05 13:40:00,69.91,69.92,69.87,69.91,12478.0,69.91,69.92,69.87,69.91,12478.0
2025-06-05 13:45:00,69.91,69.99,69.86,69.95,9473.0,69.91,69.99,69.86,69.95,9473.0
2025-06-05 13:50:00,69.95,69.99,69.95,69.97,5803.0,69.95,69.99,69.95,69.97,5803.0
2025-06-05 13:55:00,69.99,70.01,69.98,69.99,4397.0,69.99,70.01,69.98,69.99,4397.0
2025-06-05 14:00:00,70.0,70.03,69.99,70.02,10677.0,70.0,70.03,69.99,70.02,10677.0
2025-06-05 14:05:00,70.02,70.04,69.98,70.04,19669.0,70.02,70.04,69.98,70.04,19669.0
2025-06-05 14:10:00,70.04,70.04,69.94,69.95,20946.0,70.04,70.04,69.94,69.95,20946.0
2025-06-05 14:15:00,69.94,69.95,69.86,69.94,22063.0,69.94,69.95,69.86,69.94,22063.0
2025-06-05 14:20:00,69.94,69.98,69.9,69.97,14082.0,69.94,69.98,69.9,69.97,14082.0
2025-06-05 14:25:00,69.97,69.98,69.93,69.97,21844.0,69.97,69.98,69.93,69.97,21844.0
2025-06-05 14:30:00,69.98,69.98,69.93,69.98,13792.0,69.98,69.98,69.93,69.98,13792.0
2025-06-05 14:35:00,69.97,69.99,69.92,69.98,15233.0,69.97,69.99,69.92,69.98,15233.0
2025-06-05 14:40:00,69.99,70.01,69.98,70.0,6559.0,69.99,70.01,69.98,70.0,6559.0
2025-06-05 14:45:00,70.0,70.03,70.0,70.01,11354.0,70.0,70.03,70.0,70.01,11354.0
2025-06-05 14:50:00,70.03,70.03,69.99,70.0,10281.0,70.03,70.03,69.99,70.0,10281.0
2025-06-05 14:55:00,70.01,70.01,69.99,70.0,1800.0,70.01,70.01,69.99,70.0,1800.0
2025-06-05 15:00:00,69.99,70.02,69.98,69.98,28728.0,69.99,70.02,69.98,69.98,28728.0
2025-06-05 15:05:00,69.99,70.05,69.98,70.05,16032.0,69.99,70.05,69.98,70.05,16032.0
2025-06-05 15:10:00,70.04,70.04,69.99,70.0,6815.0,70.04,70.04,69.99,70.0,6815.0
2025-06-05 15:15:00,70.01,70.01,69.89,69.92,26241.0,70.01,70.01,69.89,69.92,26241.0
2025-06-05 15:20:00,69.92,69.92,69.88,69.88,13771.0,69.92,69.92,69.88,69.88,13771.0
2025-06-05 15:25:00,69.88,69.96,69.87,69.93,20673.0,69.88,69.96,69.87,69.93,20673.0
2025-06-05 15:30:00,69.94,69.96,69.91,69.95,28761.0,69.94,69.96,69.91,69.95,28761.0
2025-06-05 15:35:00,69.95,69.99,69.94,69.98,42022.0,69.95,69.99,69.94,69.98,42022.0
2025-06-05 15:40:00,69.98,69.99,69.91,69.95,41906.0,69.98,69.99,69.91,69.95,41906.0
2025-06-05 15:45:00,69.95,69.96,69.93,69.95,52636.0,69.95,69.96,69.93,69.95,52636.0
2025-06-05 15:50:00,69.94,69.95,69.91,69.92,102475.0,69.94,69.95,69.91,69.92,102475.0
2025-06-05 15:55:00,69.92,69.93,69.88,69.93,183694.0,69.92,69.93,69.88,69.93,183694.0
2025-06-06 09:30:00,70.36,70.97,70.36,70.93,66209.0,70.36,70.97,70.36,70.93,66209.0
2025-06-06 09:35:00,70.95,71.34,70.92,71.23,70432.0,70.95,71.34,70.92,71.23,70432.0
2025-06-06 09:40:00,71.21,71.43,71.11,71.24,113461.0,71.21,71.43,71.11,71.24,113461.0
2025-06-06 09:45:00,71.28,71.28,71.0,71.12,40365.0,71.28,71.28,71.0,71.12,40365.0
2025-06-06 09:50:00,71.12,71.33,71.05,71.18,51711.0,71.12,71.33,71.05,71.18,51711.0
2025-06-06 09:55:00,71.2,71.28,71.19,71.25,44263.0,71.2,71.28,71.19,71.25,44263.0
2025-06-06 10:00:00,71.25,71.27,71.02,71.07,130632.0,71.25,71.27,71.02,71.07,130632.0
2025-06-06 10:05:00,71.06,71.12,70.96,70.99,68967.0,71.06,71.12,70.96,70.99,68967.0
2025-06-06 10:10:00,71.02,71.15,70.99,71.07,61397.0,71.02,71.15,70.99,71.07,61397.0
2025-06-06 10:15:00,71.07,71.07,70.71,70.86,92517.0,71.07,71.07,70.71,70.86,92517.0
2025-06-06 10:20:00,70.85,70.92,70.79,70.88,43781.0,70.85,70.92,70.79,70.88,43781.0
2025-06-06 10:25:00,70.88,71.03,70.87,71.03,25600.0,70.88,71.03,70.87,71.03,25600.0
2025-06-06 10:30:00,71.06,71.17,71.0,71.15,28043.0,71.06,71.17,71.0,71.15,28043.0
2025-06-06 10:35:00,71.16,71.4,71.14,71.37,74692.0,71.16,71.4,71.14,71.37,74692.0
2025-06-06 10:40:00,71.37,71.37,71.21,71.35,27238.0,71.37,71.37,71.21,71.35,27238.0
2025-06-06 10:45:00,71.35,71.36,71.22,71.25,21989.0,71.35,71.36,71.22,71.25,21989.0
2025-06-06 10:50:00,71.26,71.26,71.21,71.22,23960.0,71.26,71.26,71.21,71.22,23960.0
2025-06-06 10:55:00,71.23,71.29,71.19,71.2,36153.0,71.23,71.29,71.19,71.2,36153.0
2025-06-06 11:00:00,71.21,71.23,71.07,71.07,41142.0,71.21,71.23,71.07,71.07,41142.0
2025-06-06 11:05:00,71.08,71.18,71.02,71.14,36158.0,71.08,71.18,71.02,71.14,36158.0
2025-06-06 11:10:00,71.15,71.21,71.08,71.2,18286.0,71.15,71.21,71.08,71.2,18286.0
2025-06-06 11:15:00,71.16,71.24,71.11,71.12,84658.0,71.16,71.24,71.11,71.12,84658.0
2025-06-06 11:20:00,71.12,71.12,70.89,71.03,249825.0,71.12,71.12,70.89,71.03,249825.0
2025-06-06 11:25:00,71.02,71.16,70.99,71.09,72621.0,71.02,71.16,70.99,71.09,72621.0
2025-06-06 11:30:00,71.09,71.23,71.08,71.18,58165.0,71.09,71.23,71.08,71.18,58165.0
2025-06-06 11:35:00,71.18,71.37,71.18,71.32,63288.0,71.18,71.37,71.18,71.32,63288.0
2025-06-06 11:40:00,71.31,71.33,71.26,71.29,17385.0,71.31,71.33,71.26,71.29,17385.0
2025-06-06 11:45:00,71.29,71.34,71.23,71.34,27740.0,71.29,71.34,71.23,71.34,27740.0
2025-06-06 11:50:00,71.35,71.4,71.32,71.39,26678.0,71.35,71.4,71.32,71.39,26678.0
2025-06-06 11:55:00,71.38,71.42,71.34,71.38,35365.0,71.38,71.42,71.34,71.38,35365.0
2025-06-06 12:00:00,71.38,71.42,71.32,71.35,25893.0,71.38,71.42,71.32,71.35,25893.0
2025-06-06 12:05:00,71.35,71.37,71.29,71.31,15919.0,71.35,71.37,71.29,71.31,15919.0
2025-06-06 12:10:00,71.31,71.36,71.31,71.34,18831.0,71.31,71.36,71.31,71.34,18831.0
2025-06-06 12:15:00,71.33,71.35,71.28,71.3,15012.0,71.33,71.35,71.28,71.3,15012.0
2025-06-06 12:20:00,71.31,71.32,71.25,71.3,6809.0,71.31,71.32,71.25,71.3,6809.0
2025-06-06 12:25:00,71.3,71.36,71.28,71.33,19307.0,71.3,71.36,71.28,71.33,19307.0
2025-06-06 12:30:00,71.33,71.51,71.33,71.49,49777.0,71.33,71.51,71.33,71.49,49777.0
2025-06-06 12:35:00,71.5,71.52,71.41,71.45,16650.0,71.5,71.52,71.41,71.45,16650.0
2025-06-06 12:40:00,71.45,71.47,71.43,71.45,12478.0,71.45,71.47,71.43,71.45,12478.0
2025-06-06 12:45:00,71.45,71.46,71.42,71.43,10504.0,71.45,71.46,71.42,71.43,10504.0
2025-06-06 12:50:00,71.43,71.47,71.41,71.41,10865.0,71.43,71.47,71.41,71.41,10865.0
2025-06-06 12:55:00,71.42,71.44,71.27,71.28,14338.0,71.42,71.44,71.27,71.28,14338.0
2025-06-06 13:00:00,71.29,71.3,71.2,71.24,23223.0,71.29,71.3,71.2,71.24,23223.0
2025-06-06 13:05:00,71.22,71.23,71.17,71.2,14801.0,71.22,71.23,71.17,71.2,14801.0
2025-06-06 13:10:00,71.19,71.25,71.17,71.23,13854.0,71.19,71.25,71.17,71.23,13854.0
2025-06-06 13:15:00,71.23,71.26,71.23,71.25,5181.0,71.23,71.26,71.23,71.25,5181.0
2025-06-06 13:20:00,71.25,71.26,71.2,71.23,13094.0,71.25,71.26,71.2,71.23,13094.0
2025-06-06 13:25:00,71.23,71.23,71.2,71.22,6431.0,71.23,71.23,71.2,71.22,6431.0
2025-06-06 13:30:00,71.21,71.25,71.18,71.23,12103.0,71.21,71.25,71.18,71.23,12103.0
2025-06-06 13:35:00,71.23,71.24,71.2,71.23,6931.0,71.23,71.24,71.2,71.23,6931.0
2025-06-06 13:40:00,71.23,71.24,71.22,71.23,2790.0,71.23,71.24,71.22,71.23,2790.0
2025-06-06 13:45:00,71.22,71.23,71.15,71.15,9067.0,71.22,71.23,71.15,71.15,9067.0
2025-06-06 13:50:00,71.15,71.17,71.12,71.16,11574.0,71.15,71.17,71.12,71.16,11574.0
2025-06-06 13:55:00,71.16,71.18,71.13,71.14,7683.0,71.16,71.18,71.13,71.14,7683.0
2025-06-06 14:00:00,71.13,71.15,71.05,71.06,17761.0,71.13,71.15,71.05,71.06,17761.0
2025-06-06 14:05:00,71.06,71.11,71.05,71.11,5631.0,71.06,71.11,71.05,71.11,5631.0
2025-06-06 14:10:00,71.11,71.19,71.11,71.18,15638.0,71.11,71.19,71.11,71.18,15638.0
2025-06-06 14:15:00,71.19,71.22,71.11,71.13,13148.0,71.19,71.22,71.11,71.13,13148.0
2025-06-06 14:20:00,71.14,71.2,71.13,71.14,18240.0,71.14,71.2,71.13,71.14,18240.0
2025-06-06 14:25:00,71.14,71.31,71.14,71.31,51358.0,71.14,71.31,71.14,71.31,51358.0
2025-06-06 14:30:00,71.31,71.34,71.27,71.32,26725.0,71.31,71.34,71.27,71.32,26725.0
2025-06-06 14:35:00,71.33,71.47,71.32,71.47,46309.0,71.33,71.47,71.32,71.47,46309.0
2025-06-06 14:40:00,71.46,71.46,71.42,71.44,14379.0,71.46,71.46,71.42,71.44,14379.0
2025-06-06 14:45:00,71.43,71.5,71.43,71.5,18140.0,71.43,71.5,71.43,71.5,18140.0
2025-06-06 14:50:00,71.5,71.5,71.44,71.46,20802.0,71.5,71.5,71.44,71.46,20802.0
2025-06-06 14:55:00,71.47,71.48,71.43,71.48,10937.0,71.47,71.48,71.43,71.48,10937.0
2025-06-06 15:00:00,71.46,71.47,71.44,71.45,25908.0,71.46,71.47,71.44,71.45,25908.0
2025-06-06 15:05:00,71.46,71.49,71.45,71.47,52706.0,71.46,71.49,71.45,71.47,52706.0
2025-06-06 15:10:00,71.47,71.49,71.45,71.48,12135.0,71.47,71.49,71.45,71.48,12135.0
2025-06-06 15:15:00,71.48,71.48,71.45,71.46,15766.0,71.48,71.48,71.45,71.46,15766.0
2025-06-06 15:20:00,71.45,71.47,71.45,71.47,6600.0,71.45,71.47,71.45,71.47,6600.0
2025-06-06 15:25:00,71.47,71.47,71.45,71.46,5547.0,71.47,71.47,71.45,71.46,5547.0
2025-06-06 15:30:00,71.46,71.46,71.37,71.37,32015.0,71.46,71.46,71.37,71.37,32015.0
2025-06-06 15:35:00,71.37,71.39,71.37,71.39,11340.0,71.37,71.39,71.37,71.39,11340.0
2025-06-06 15:40:00,71.39,71.42,71.36,71.38,46468.0,71.39,71.42,71.36,71.38,46468.0
2025-06-06 15:45:00,71.37,71.38,71.35,71.36,53131.0,71.37,71.38,71.35,71.36,53131.0
2025-06-06 15:50:00,71.37,71.38,71.36,71.36,72692.0,71.37,71.38,71.36,71.36,72692.0
2025-06-06 15:55:00,71.36,71.39,71.34,71.37,121662.0,71.36,71.39,71.34,71.37,121662.0
2025-06-09 09:30:00,71.4,71.46,71.13,71.13,24367.0,71.4,71.46,71.13,71.13,24367.0
2025-06-09 09:35:00,71.13,71.18,71.08,71.17,11184.0,71.13,71.18,71.08,71.17,11184.0
2025-06-09 09:40:00,71.16,71.2,71.1,71.15,37104.0,71.16,71.2,71.1,71.15,37104.0
2025-06-09 09:45:00,71.16,71.24,71.14,71.16,203887.0,71.16,71.24,71.14,71.16,203887.0
2025-06-09 09:50:00,71.16,71.23,71.11,71.22,37388.0,71.16,71.23,71.11,71.22,37388.0
2025-06-09 09:55:00,71.19,71.24,71.16,71.24,31334.0,71.19,71.24,71.16,71.24,31334.0
2025-06-09 10:00:00,71.25,71.32,71.22,71.27,80664.0,71.25,71.32,71.22,71.27,80664.0
2025-06-09 10:05:00,71.27,71.39,71.26,71.36,38681.0,71.27,71.39,71.26,71.36,38681.0
2025-06-09 10:10:00,71.36,71.51,71.35,71.5,46704.0,71.36,71.51,71.35,71.5,46704.0
2025-06-09 10:15:00,71.49,71.59,71.49,71.49,15737.0,71.49,71.59,71.49,71.49,15737.0
2025-06-09 10:20:00,71.49,71.64,71.47,71.61,35759.0,71.49,71.64,71.47,71.61,35759.0
2025-06-09 10:25:00,71.62,71.65,71.57,71.63,11898.0,71.62,71.65,71.57,71.63,11898.0
2025-06-09 10:30:00,71.63,71.69,71.63,71.67,17132.0,71.63,71.69,71.63,71.67,17132.0
2025-06-09 10:35:00,71.66,71.75,71.58,71.62,51317.0,71.66,71.75,71.58,71.62,51317.0
2025-06-09 10:40:00,71.61,71.73,71.61,71.68,33816.0,71.61,71.73,71.61,71.68,33816.0
2025-06-09 10:45:00,71.68,71.68,71.53,71.65,39469.0,71.68,71.68,71.53,71.65,39469.0
2025-06-09 10:50:00,71.66,71.75,71.61,71.73,20742.0,71.66,71.75,71.61,71.73,20742.0
2025-06-09 10:55:00,71.74,71.81,71.73,71.8,24514.0,71.74,71.81,71.73,71.8,24514.0
2025-06-09 11:00:00,71.81,71.92,71.81,71.89,49256.0,71.81,71.92,71.81,71.89,49256.0
2025-06-09 11:05:00,71.9,71.94,71.85,71.93,17653.0,71.9,71.94,71.85,71.93,17653.0
2025-06-09 11:10:00,71.93,71.94,71.85,71.89,49329.0,71.93,71.94,71.85,71.89,49329.0
2025-06-09 11:15:00,71.89,72.03,71.85,72.01,42318.0,71.89,72.03,71.85,72.01,42318.0
2025-06-09 11:20:00,72.02,72.03,71.91,71.95,22296.0,72.02,72.03,71.91,71.95,22296.0
2025-06-09 11:25:00,71.93,71.93,71.7,71.8,54345.0,71.93,71.93,71.7,71.8,54345.0
2025-06-09 11:30:00,71.8,71.94,71.72,71.81,32455.0,71.8,71.94,71.72,71.81,32455.0
2025-06-09 11:35:00,71.8,71.82,71.74,71.78,20874.0,71.8,71.82,71.74,71.78,20874.0
2025-06-09 11:40:00,71.75,71.77,71.71,71.72,18452.0,71.75,71.77,71.71,71.72,18452.0
2025-06-09 11:45:00,71.72,71.78,71.69,71.78,18713.0,71.72,71.78,71.69,71.78,18713.0
2025-06-09 11:50:00,71.77,71.81,71.73,71.78,10771.0,71.77,71.81,71.73,71.78,10771.0
2025-06-09 11:55:00,71.78,71.82,71.76,71.8,12370.0,71.78,71.82,71.76,71.8,12370.0
2025-06-09 12:00:00,71.79,71.8,71.64,71.66,21377.0,71.79,71.8,71.64,71.66,21377.0
2025-06-09 12:05:00,71.65,71.65,71.49,71.52,44406.0,71.65,71.65,71.49,71.52,44406.0
2025-06-09 12:10:00,71.53,71.58,71.5,71.57,21131.0,71.53,71.58,71.5,71.57,21131.0
2025-06-09 12:15:00,71.57,71.57,71.5,71.56,39965.0,71.57,71.57,71.5,71.56,39965.0
2025-06-09 12:20:00,71.56,71.59,71.52,71.56,16622.0,71.56,71.59,71.52,71.56,16622.0
2025-06-09 12:25:00,71.56,71.57,71.47,71.54,23364.0,71.56,71.57,71.47,71.54,23364.0
2025-06-09 12:30:00,71.55,71.63,71.54,71.6,28637.0,71.55,71.63,71.54,71.6,28637.0
2025-06-09 12:35:00,71.6,71.6,71.5,71.52,16583.0,71.6,71.6,71.5,71.52,16583.0
2025-06-09 12:40:00,71.51,71.54,71.48,71.54,10710.0,71.51,71.54,71.48,71.54,10710.0
2025-06-09 12:45:00,71.53,71.56,71.52,71.55,13878.0,71.53,71.56,71.52,71.55,13878.0
2025-06-09 12:50:00,71.56,71.61,71.56,71.6,8646.0,71.56,71.61,71.56,71.6,8646.0
2025-06-09 12:55:00,71.59,71.67,71.57,71.67,15689.0,71.59,71.67,71.57,71.67,15689.0
2025-06-09 13:00:00,71.67,71.69,71.62,71.63,18598.0,71.67,71.69,71.62,71.63,18598.0
2025-06-09 13:05:00,71.63,71.63,71.53,71.56,11741.0,71.63,71.63,71.53,71.56,11741.0
2025-06-09 13:10:00,71.57,71.6,71.55,71.59,7917.0,71.57,71.6,71.55,71.59,7917.0
2025-06-09 13:15:00,71.58,71.6,71.55,71.57,12426.0,71.58,71.6,71.55,71.57,12426.0
2025-06-09 13:20:00,71.58,71.58,71.54,71.56,7300.0,71.58,71.58,71.54,71.56,7300.0
2025-06-09 13:25:00,71.56,71.64,71.55,71.59,16916.0,71.56,71.64,71.55,71.59,16916.0
2025-06-09 13:30:00,71.6,71.65,71.55,71.64,8740.0,71.6,71.65,71.55,71.64,8740.0
2025-06-09 13:35:00,71.63,71.71,71.6,71.7,9460.0,71.63,71.71,71.6,71.7,9460.0
2025-06-09 13:40:00,71.7,71.77,71.7,71.76,7691.0,71.7,71.77,71.7,71.76,7691.0
2025-06-09 13:45:00,71.76,71.77,71.72,71.72,5000.0,71.76,71.77,71.72,71.72,5000.0
2025-06-09 13:50:00,71.72,71.75,71.68,71.7,13756.0,71.72,71.75,71.68,71.7,13756.0
2025-06-09 13:55:00,71.7,71.71,71.65,71.66,8589.0,71.7,71.71,71.65,71.66,8589.0
2025-06-09 14:00:00,71.64,71.7,71.63,71.69,27014.0,71.64,71.7,71.63,71.69,27014.0
2025-06-09 14:05:00,71.7,71.76,71.7,71.73,9124.0,71.7,71.76,71.7,71.73,9124.0
2025-06-09 14:10:00,71.73,71.74,71.72,71.73,10634.0,71.73,71.74,71.72,71.73,10634.0
2025-06-09 14:15:00,71.73,71.82,71.73,71.79,21166.0,71.73,71.82,71.73,71.79,21166.0
2025-06-09 14:20:00,71.8,72.0,71.8,72.0,18322.0,71.8,72.0,71.8,72.0,18322.0
2025-06-09 14:25:00,71.99,72.06,71.95,72.04,46649.0,71.99,72.06,71.95,72.04,46649.0
2025-06-09 14:30:00,72.04,72.13,72.04,72.11,24199.0,72.04,72.13,72.04,72.11,24199.0
2025-06-09 14:35:00,72.1,72.14,72.1,72.12,21445.0,72.1,72.14,72.1,72.12,21445.0
2025-06-09 14:40:00,72.12,72.14,72.1,72.1,8865.0,72.12,72.14,72.1,72.1,8865.0
2025-06-09 14:45:00,72.1,72.11,72.07,72.09,25247.0,72.1,72.11,72.07,72.09,25247.0
2025-06-09 14:50:00,72.08,72.1,72.06,72.06,17478.0,72.08,72.1,72.06,72.06,17478.0
2025-06-09 14:55:00,72.06,72.11,72.05,72.11,8011.0,72.06,72.11,72.05,72.11,8011.0
2025-06-09 15:00:00,72.11,72.17,72.1,72.17,18298.0,72.11,72.17,72.1,72.17,18298.0
2025-06-09 15:05:00,72.17,72.18,72.13,72.13,13437.0,72.17,72.18,72.13,72.13,13437.0
2025-06-09 15:10:00,72.13,72.14,72.11,72.12,14676.0,72.13,72.14,72.11,72.12,14676.0
2025-06-09 15:15:00,72.11,72.14,72.09,72.11,19146.0,72.11,72.14,72.09,72.11,19146.0
2025-06-09 15:20:00,72.1,72.11,72.07,72.09,7986.0,72.1,72.11,72.07,72.09,7986.0
2025-06-09 15:25:00,72.09,72.1,72.04,72.06,14967.0,72.09,72.1,72.04,72.06,14967.0
2025-06-09 15:30:00,72.06,72.06,71.96,72.03,123725.0,72.06,72.06,71.96,72.03,123725.0
2025-06-09 15:35:00,72.02,72.08,72.01,72.02,44711.0,72.02,72.08,72.01,72.02,44711.0
2025-06-09 15:40:00,72.02,72.06,72.02,72.05,16178.0,72.02,72.06,72.02,72.05,16178.0
2025-06-09 15:45:00,72.05,72.05,71.97,71.99,25253.0,72.05,72.05,71.97,71.99,25253.0
2025-06-09 15:50:00,71.99,72.07,71.99,72.05,34832.0,71.99,72.07,71.99,72.05,34832.0
2025-06-09 15:55:00,72.05,72.06,72.02,72.04,69245.0,72.05,72.06,72.02,72.04,69245.0
2025-06-10 09:30:00,72.17,72.32,72.16,72.3,21121.0,72.17,72.32,72.16,72.3,21121.0
2025-06-10 09:35:00,72.29,72.32,72.24,72.3,9605.0,72.29,72.32,72.24,72.3,9605.0
2025-06-10 09:40:00,72.35,72.48,72.33,72.44,18353.0,72.35,72.48,72.33,72.44,18353.0
2025-06-10 09:45:00,72.46,72.55,72.45,72.55,27249.0,72.46,72.55,72.45,72.55,27249.0
2025-06-10 09:50:00,72.54,72.59,72.5,72.52,24936.0,72.54,72.59,72.5,72.52,24936.0
2025-06-10 09:55:00,72.51,72.67,72.51,72.66,48088.0,72.51,72.67,72.51,72.66,48088.0
2025-06-10 10:00:00,72.67,72.75,72.61,72.68,42393.0,72.67,72.75,72.61,72.68,42393.0
2025-06-10 10:05:00,72.67,72.72,72.63,72.65,28925.0,72.67,72.72,72.63,72.65,28925.0
2025-06-10 10:10:00,72.66,72.71,72.66,72.67,26893.0,72.66,72.71,72.66,72.67,26893.0
2025-06-10 10:15:00,72.67,72.67,72.45,72.56,57056.0,72.67,72.67,72.45,72.56,57056.0
2025-06-10 10:20:00,72.55,72.7,72.52,72.7,30916.0,72.55,72.7,72.52,72.7,30916.0
2025-06-10 10:25:00,72.7,72.76,72.7,72.75,31366.0,72.7,72.76,72.7,72.75,31366.0
2025-06-10 10:30:00,72.76,72.79,72.72,72.78,18813.0,72.76,72.79,72.72,72.78,18813.0
2025-06-10 10:35:00,72.78,72.83,72.76,72.76,47759.0,72.78,72.83,72.76,72.76,47759.0
2025-06-10 10:40:00,72.77,72.81,72.74,72.79,26940.0,72.77,72.81,72.74,72.79,26940.0
2025-06-10 10:45:00,72.79,72.8,72.71,72.74,20016.0,72.79,72.8,72.71,72.74,20016.0
2025-06-10 10:50:00,72.73,72.77,72.65,72.73,39925.0,72.73,72.77,72.65,72.73,39925.0
2025-06-10 10:55:00,72.73,72.75,72.7,72.75,18367.0,72.73,72.75,72.7,72.75,18367.0
2025-06-10 11:00:00,72.76,72.84,72.76,72.83,34758.0,72.76,72.84,72.76,72.83,34758.0
2025-06-10 11:05:00,72.84,72.86,72.78,72.85,15397.0,72.84,72.86,72.78,72.85,15397.0
2025-06-10 11:10:00,72.84,72.91,72.8,72.83,38782.0,72.84,72.91,72.8,72.83,38782.0
2025-06-10 11:15:00,72.82,72.94,72.82,72.91,34376.0,72.82,72.94,72.82,72.91,34376.0
2025-06-10 11:20:00,72.91,72.92,72.87,72.92,39056.0,72.91,72.92,72.87,72.92,39056.0
2025-06-10 11:25:00,72.92,73.02,72.91,73.01,114331.0,72.92,73.02,72.91,73.01,114331.0
2025-06-10 11:30:00,73.0,73.07,72.87,73.0,321726.0,73.0,73.07,72.87,73.0,321726.0
2025-06-10 11:35:00,73.0,73.04,72.88,72.9,101331.0,73.0,73.04,72.88,72.9,101331.0
2025-06-10 11:40:00,72.9,72.93,72.8,72.86,50432.0,72.9,72.93,72.8,72.86,50432.0
2025-06-10 11:45:00,72.85,72.85,72.7,72.72,35152.0,72.85,72.85,72.7,72.72,35152.0
2025-06-10 11:50:00,72.72,72.75,72.6,72.64,58670.0,72.72,72.75,72.6,72.64,58670.0
2025-06-10 11:55:00,72.64,72.66,72.44,72.57,71249.0,72.64,72.66,72.44,72.57,71249.0
2025-06-10 12:00:00,72.56,72.61,72.52,72.56,148047.0,72.56,72.61,72.52,72.56,148047.0
2025-06-10 12:05:00,72.55,72.56,72.49,72.53,46695.0,72.55,72.56,72.49,72.53,46695.0
2025-06-10 12:10:00,72.53,72.58,72.52,72.56,23746.0,72.53,72.58,72.52,72.56,23746.0
2025-06-10 12:15:00,72.55,72.64,72.55,72.58,127472.0,72.55,72.64,72.55,72.58,127472.0
2025-06-10 12:20:00,72.57,72.59,72.54,72.57,46447.0,72.57,72.59,72.54,72.57,46447.0
2025-06-10 12:25:00,72.58,72.63,72.57,72.62,30872.0,72.58,72.63,72.57,72.62,30872.0
2025-06-10 12:30:00,72.63,72.67,72.63,72.66,22558.0,72.63,72.67,72.63,72.66,22558.0
2025-06-10 12:35:00,72.67,72.69,72.63,72.63,18940.0,72.67,72.69,72.63,72.63,18940.0
2025-06-10 12:40:00,72.64,72.64,72.46,72.46,33636.0,72.64,72.64,72.46,72.46,33636.0
2025-06-10 12:45:00,72.45,72.45,72.29,72.35,57338.0,72.45,72.45,72.29,72.35,57338.0
2025-06-10 12:50:00,72.36,72.36,72.21,72.21,33780.0,72.36,72.36,72.21,72.21,33780.0
2025-06-10 12:55:00,72.2,72.21,72.13,72.13,34317.0,72.2,72.21,72.13,72.13,34317.0
2025-06-10 13:00:00,72.12,72.13,71.97,72.07,26211.0,72.12,72.13,71.97,72.07,26211.0
2025-06-10 13:05:00,72.07,72.18,72.05,72.14,38705.0,72.07,72.18,72.05,72.14,38705.0
2025-06-10 13:10:00,72.15,72.17,72.12,72.13,15029.0,72.15,72.17,72.12,72.13,15029.0
2025-06-10 13:15:00,72.13,72.13,72.04,72.06,15517.0,72.13,72.13,72.04,72.06,15517.0
2025-06-10 13:20:00,72.07,72.08,72.0,72.01,17996.0,72.07,72.08,72.0,72.01,17996.0
2025-06-10 13:25:00,72.0,72.05,71.98,72.04,64374.0,72.0,72.05,71.98,72.04,64374.0
2025-06-10 13:30:00,72.03,72.04,72.01,72.02,11250.0,72.03,72.04,72.01,72.02,11250.0
2025-06-10 13:35:00,72.01,72.03,71.86,71.87,31782.0,72.01,72.03,71.86,71.87,31782.0
2025-06-10 13:40:00,71.88,71.93,71.84,71.92,29018.0,71.88,71.93,71.84,71.92,29018.0
2025-06-10 13:45:00,71.91,71.91,71.87,71.91,8507.0,71.91,71.91,71.87,71.91,8507.0
2025-06-10 13:50:00,71.9,71.92,71.87,71.9,18565.0,71.9,71.92,71.87,71.9,18565.0
2025-06-10 13:55:00,71.91,71.99,71.91,71.97,17751.0,71.91,71.99,71.91,71.97,17751.0
2025-06-10 14:00:00,71.96,72.01,71.92,71.95,27982.0,71.96,72.01,71.92,71.95,27982.0
2025-06-10 14:05:00,71.94,71.99,71.93,71.94,21047.0,71.94,71.99,71.93,71.94,21047.0
2025-06-10 14:10:00,71.95,71.95,71.86,71.9,28719.0,71.95,71.95,71.86,71.9,28719.0
2025-06-10 14:15:00,71.92,71.92,71.8,71.9,50970.0,71.92,71.92,71.8,71.9,50970.0
2025-06-10 14:20:00,71.92,71.92,71.82,71.84,20412.0,71.92,71.92,71.82,71.84,20412.0
2025-06-10 14:25:00,71.87,71.89,71.67,71.69,56784.0,71.87,71.89,71.67,71.69,56784.0
2025-06-10 14:30:00,71.67,71.67,71.26,71.28,129143.0,71.67,71.67,71.26,71.28,129143.0
2025-06-10 14:35:00,71.27,71.4,71.26,71.35,75906.0,71.27,71.4,71.26,71.35,75906.0
2025-06-10 14:40:00,71.37,71.4,71.32,71.4,137101.0,71.37,71.4,71.32,71.4,137101.0
2025-06-10 14:45:00,71.4,71.41,71.27,71.36,305899.0,71.4,71.41,71.27,71.36,305899.0
2025-06-10 14:50:00,71.36,71.4,71.3,71.34,253962.0,71.36,71.4,71.3,71.34,253962.0
2025-06-10 14:55:00,71.34,71.42,71.31,71.41,219179.0,71.34,71.42,71.31,71.41,219179.0
2025-06-10 15:00:00,71.4,71.47,71.4,71.47,19384.0,71.4,71.47,71.4,71.47,19384.0
2025-06-10 15:05:00,71.47,71.47,71.38,71.39,21730.0,71.47,71.47,71.38,71.39,21730.0
2025-06-10 15:10:00,71.4,71.42,71.37,71.39,16479.0,71.4,71.42,71.37,71.39,16479.0
2025-06-10 15:15:00,71.39,71.4,71.36,71.36,29706.0,71.39,71.4,71.36,71.36,29706.0
2025-06-10 15:20:00,71.37,71.4,71.36,71.4,8369.0,71.37,71.4,71.36,71.4,8369.0
2025-06-10 15:25:00,71.41,71.42,71.38,71.39,9548.0,71.41,71.42,71.38,71.39,9548.0
2025-06-10 15:30:00,71.4,71.45,71.39,71.45,9934.0,71.4,71.45,71.39,71.45,9934.0
2025-06-10 15:35:00,71.44,71.46,71.42,71.44,18015.0,71.44,71.46,71.42,71.44,18015.0
2025-06-10 15:40:00,71.43,71.46,71.41,71.45,40782.0,71.43,71.46,71.41,71.45,40782.0
2025-06-10 15:45:00,71.44,71.49,71.43,71.47,40406.0,71.44,71.49,71.43,71.47,40406.0
2025-06-10 15:50:00,71.47,71.6,71.47,71.59,124814.0,71.47,71.6,71.47,71.59,124814.0
2025-06-10 15:55:00,71.59,71.68,71.57,71.61,444556.0,71.59,71.68,71.57,71.61,444556.0
2025-06-11 09:30:00,73.02,73.02,72.86,72.87,30453.0,73.02,73.02,72.86,72.87,30453.0
2025-06-11 09:35:00,72.88,73.02,72.8,72.99,58471.0,72.88,73.02,72.8,72.99,58471.0
2025-06-11 09:40:00,73.01,73.12,72.99,73.08,30719.0,73.01,73.12,72.99,73.08,30719.0
2025-06-11 09:45:00,73.09,73.18,73.08,73.17,19616.0,73.09,73.18,73.08,73.17,19616.0
2025-06-11 09:50:00,73.18,73.2,73.07,73.16,39627.0,73.18,73.2,73.07,73.16,39627.0
2025-06-11 09:55:00,73.17,73.27,73.16,73.26,38766.0,73.17,73.27,73.16,73.26,38766.0
2025-06-11 10:00:00,73.25,73.33,73.24,73.3,46097.0,73.25,73.33,73.24,73.3,46097.0
2025-06-11 10:05:00,73.32,73.32,73.19,73.27,43123.0,73.32,73.32,73.19,73.27,43123.0
2025-06-11 10:10:00,73.28,73.33,73.25,73.32,23695.0,73.28,73.33,73.25,73.32,23695.0
2025-06-11 10:15:00,73.32,73.47,73.32,73.38,81702.0,73.32,73.47,73.32,73.38,81702.0
2025-06-11 10:20:00,73.37,73.37,73.32,73.33,57223.0,73.37,73.37,73.32,73.33,57223.0
2025-06-11 10:25:00,73.33,73.35,73.21,73.28,86072.0,73.33,73.35,73.21,73.28,86072.0
2025-06-11 10:30:00,73.29,73.44,73.21,73.31,64083.0,73.29,73.44,73.21,73.31,64083.0
2025-06-11 10:35:00,73.33,73.36,73.27,73.3,36680.0,73.33,73.36,73.27,73.3,36680.0
2025-06-11 10:40:00,73.33,73.35,73.3,73.32,27745.0,73.33,73.35,73.3,73.32,27745.0
2025-06-11 10:45:00,73.31,73.37,73.16,73.16,35827.0,73.31,73.37,73.16,73.16,35827.0
2025-06-11 10:50:00,73.14,73.14,72.96,73.0,47393.0,73.14,73.14,72.96,73.0,47393.0
2025-06-11 10:55:00,73.01,73.09,72.96,73.08,33444.0,73.01,73.09,72.96,73.08,33444.0
2025-06-11 11:00:00,73.07,73.17,73.02,73.12,31831.0,73.07,73.17,73.02,73.12,31831.0
2025-06-11 11:05:00,73.13,73.15,72.94,73.01,72644.0,73.13,73.15,72.94,73.01,72644.0
2025-06-11 11:10:00,72.98,73.0,72.8,72.95,52567.0,72.98,73.0,72.8,72.95,52567.0
2025-06-11 11:15:00,72.94,73.13,72.86,73.12,40300.0,72.94,73.13,72.86,73.12,40300.0
2025-06-11 11:20:00,73.11,73.3,73.09,73.27,29999.0,73.11,73.3,73.09,73.27,29999.0
2025-06-11 11:25:00,73.27,73.4,73.27,73.38,35641.0,73.27,73.4,73.27,73.38,35641.0
2025-06-11 11:30:00,73.38,73.44,73.23,73.33,35091.0,73.38,73.44,73.23,73.33,35091.0
2025-06-11 11:35:00,73.34,73.49,73.34,73.45,28910.0,73.34,73.49,73.34,73.45,28910.0
2025-06-11 11:40:00,73.45,73.6,73.44,73.52,43722.0,73.45,73.6,73.44,73.52,43722.0
2025-06-11 11:45:00,73.52,73.56,73.5,73.56,14645.0,73.52,73.56,73.5,73.56,14645.0
2025-06-11 11:50:00,73.56,73.63,73.52,73.59,21919.0,73.56,73.63,73.52,73.59,21919.0
2025-06-11 11:55:00,73.59,73.61,73.5,73.59,12579.0,73.59,73.61,73.5,73.59,12579.0
2025-06-11 12:00:00,73.53,73.58,73.53,73.54,30108.0,73.53,73.58,73.53,73.54,30108.0
2025-06-11 12:05:00,73.55,73.57,73.48,73.5,18619.0,73.55,73.57,73.48,73.5,18619.0
2025-06-11 12:10:00,73.5,73.56,73.49,73.53,24244.0,73.5,73.56,73.49,73.53,24244.0
2025-06-11 12:15:00,73.54,73.57,73.52,73.53,36678.0,73.54,73.57,73.52,73.53,36678.0
2025-06-11 12:20:00,73.53,73.53,73.38,73.49,48863.0,73.53,73.53,73.38,73.49,48863.0
2025-06-11 12:25:00,73.48,73.51,73.42,73.51,15593.0,73.48,73.51,73.42,73.51,15593.0
2025-06-11 12:30:00,73.51,73.53,73.42,73.43,21765.0,73.51,73.53,73.42,73.43,21765.0
2025-06-11 12:35:00,73.44,73.52,73.41,73.45,15150.0,73.44,73.52,73.41,73.45,15150.0
2025-06-11 12:40:00,73.42,73.54,73.4,73.52,10373.0,73.42,73.54,73.4,73.52,10373.0
2025-06-11 12:45:00,73.5,73.52,73.48,73.49,15913.0,73.5,73.52,73.48,73.49,15913.0
2025-06-11 12:50:00,73.47,73.52,73.47,73.5,18248.0,73.47,73.52,73.47,73.5,18248.0
2025-06-11 12:55:00,73.51,73.54,73.5,73.52,6003.0,73.51,73.54,73.5,73.52,6003.0
2025-06-11 13:00:00,73.5,73.54,73.47,73.51,15103.0,73.5,73.54,73.47,73.51,15103.0
2025-06-11 13:05:00,73.5,73.5,73.42,73.49,15454.0,73.5,73.5,73.42,73.49,15454.0
2025-06-11 13:10:00,73.49,73.49,73.45,73.46,8125.0,73.49,73.49,73.45,73.46,8125.0
2025-06-11 13:15:00,73.46,73.52,73.45,73.52,21596.0,73.46,73.52,73.45,73.52,21596.0
2025-06-11 13:20:00,73.52,73.8,73.52,73.75,82474.0,73.52,73.8,73.52,73.75,82474.0
2025-06-11 13:25:00,73.75,73.79,73.69,73.77,45034.0,73.75,73.79,73.69,73.77,45034.0
2025-06-11 13:30:00,73.77,73.88,73.75,73.88,84116.0,73.77,73.88,73.75,73.88,84116.0
2025-06-11 13:35:00,73.88,73.88,73.79,73.81,42469.0,73.88,73.88,73.79,73.81,42469.0
2025-06-11 13:40:00,73.8,73.94,73.77,73.92,35506.0,73.8,73.94,73.77,73.92,35506.0
2025-06-11 13:45:00,73.94,73.99,73.88,73.95,175806.0,73.94,73.99,73.88,73.95,175806.0
2025-06-11 13:50:00,73.95,74.22,73.95,74.18,271265.0,73.95,74.22,73.95,74.18,271265.0
2025-06-11 13:55:00,74.18,74.25,74.08,74.14,105126.0,74.18,74.25,74.08,74.14,105126.0
2025-06-11 14:00:00,74.13,74.2,74.06,74.14,140096.0,74.13,74.2,74.06,74.14,140096.0
2025-06-11 14:05:00,74.14,74.52,74.13,74.45,170406.0,74.14,74.52,74.13,74.45,170406.0
2025-06-11 14:10:00,74.44,74.56,74.38,74.42,212348.0,74.44,74.56,74.38,74.42,212348.0
2025-06-11 14:15:00,74.41,74.56,74.33,74.55,131341.0,74.41,74.56,74.33,74.55,131341.0
2025-06-11 14:20:00,74.55,74.88,74.53,74.85,234210.0,74.55,74.88,74.53,74.85,234210.0
2025-06-11 14:25:00,74.84,75.32,74.84,75.16,295558.0,74.84,75.32,74.84,75.16,295558.0
2025-06-11 14:30:00,75.14,75.27,74.6,74.79,443447.0,75.14,75.27,74.6,74.79,443447.0
2025-06-11 14:35:00,74.79,75.09,74.7,74.93,111595.0,74.79,75.09,74.7,74.93,111595.0
2025-06-11 14:40:00,74.95,75.0,74.87,74.93,158701.0,74.95,75.0,74.87,74.93,158701.0
2025-06-11 14:45:00,74.94,74.96,74.79,74.84,175218.0,74.94,74.96,74.79,74.84,175218.0
2025-06-11 14:50:00,74.85,75.04,74.79,74.96,253298.0,74.85,75.04,74.79,74.96,253298.0
2025-06-11 14:55:00,74.95,75.07,74.89,74.97,72956.0,74.95,75.07,74.89,74.97,72956.0
2025-06-11 15:00:00,74.98,75.09,74.88,74.91,150072.0,74.98,75.09,74.88,74.91,150072.0
2025-06-11 15:05:00,74.91,75.01,74.84,75.0,70507.0,74.91,75.01,74.84,75.0,70507.0
2025-06-11 15:10:00,75.0,75.03,74.99,75.03,39393.0,75.0,75.03,74.99,75.03,39393.0
2025-06-11 15:15:00,75.03,75.04,74.86,74.9,81372.0,75.03,75.04,74.86,74.9,81372.0
2025-06-11 15:20:00,74.9,74.92,74.85,74.9,73507.0,74.9,74.92,74.85,74.9,73507.0
2025-06-11 15:25:00,74.89,75.05,74.65,75.03,688925.0,74.89,75.05,74.65,75.03,688925.0
2025-06-11 15:30:00,75.02,75.02,74.69,74.71,60145.0,75.02,75.02,74.69,74.71,60145.0
2025-06-11 15:35:00,74.72,74.73,74.64,74.64,67711.0,74.72,74.73,74.64,74.64,67711.0
2025-06-11 15:40:00,74.65,74.72,74.61,74.7,42704.0,74.65,74.72,74.61,74.7,42704.0
2025-06-11 15:45:00,74.7,74.81,74.69,74.78,58502.0,74.7,74.81,74.69,74.78,58502.0
2025-06-11 15:50:00,74.78,74.82,74.72,74.78,124680.0,74.78,74.82,74.72,74.78,124680.0
2025-06-11 15:55:00,74.78,74.83,74.76,74.79,263849.0,74.78,74.83,74.76,74.79,263849.0
2025-06-12 09:30:00,74.01,74.01,73.8,73.91,51387.0,74.01,74.01,73.8,73.91,51387.0
2025-06-12 09:35:00,73.88,73.93,73.75,73.93,64687.0,73.88,73.93,73.75,73.93,64687.0
2025-06-12 09:40:00,73.94,74.18,73.86,74.16,52993.0,73.94,74.18,73.86,74.16,52993.0
2025-06-12 09:45:00,74.17,74.33,74.17,74.22,127720.0,74.17,74.33,74.17,74.22,127720.0
2025-06-12 09:50:00,74.2,74.44,74.15,74.4,137534.0,74.2,74.44,74.15,74.4,137534.0
2025-06-12 09:55:00,74.4,74.42,74.29,74.34,148378.0,74.4,74.42,74.29,74.34,148378.0
2025-06-12 10:00:00,74.34,74.57,74.33,74.54,63784.0,74.34,74.57,74.33,74.54,63784.0
2025-06-12 10:05:00,74.56,74.56,74.37,74.4,51830.0,74.56,74.56,74.37,74.4,51830.0
2025-06-12 10:10:00,74.44,74.47,74.36,74.38,42027.0,74.44,74.47,74.36,74.38,42027.0
2025-06-12 10:15:00,74.39,74.58,74.39,74.53,165619.0,74.39,74.58,74.39,74.53,165619.0
2025-06-12 10:20:00,74.52,74.54,74.36,74.37,47139.0,74.52,74.54,74.36,74.37,47139.0
2025-06-12 10:25:00,74.37,74.52,74.37,74.48,225434.0,74.37,74.52,74.37,74.48,225434.0
2025-06-12 10:30:00,74.49,74.6,74.44,74.59,109093.0,74.49,74.6,74.44,74.59,109093.0
2025-06-12 10:35:00,74.58,74.69,74.56,74.66,63389.0,74.58,74.69,74.56,74.66,63389.0
2025-06-12 10:40:00,74.66,74.7,74.58,74.58,65819.0,74.66,74.7,74.58,74.58,65819.0
2025-06-12 10:45:00,74.57,74.57,74.38,74.48,185693.0,74.57,74.57,74.38,74.48,185693.0
2025-06-12 10:50:00,74.48,74.63,74.42,74.52,189653.0,74.48,74.63,74.42,74.52,189653.0
2025-06-12 10:55:00,74.52,74.54,74.46,74.52,46865.0,74.52,74.54,74.46,74.52,46865.0
2025-06-12 11:00:00,74.53,74.57,74.36,74.48,47803.0,74.53,74.57,74.36,74.48,47803.0
2025-06-12 11:05:00,74.51,74.56,74.46,74.5,41486.0,74.51,74.56,74.46,74.5,41486.0
2025-06-12 11:10:00,74.51,74.57,74.45,74.54,49244.0,74.51,74.57,74.45,74.54,49244.0
2025-06-12 11:15:00,74.54,75.18,74.48,74.81,873535.0,74.54,75.18,74.48,74.81,873535.0
2025-06-12 11:20:00,74.84,75.19,74.73,75.07,747982.0,74.84,75.19,74.73,75.07,747982.0
2025-06-12 11:25:00,75.07,75.24,74.64,74.87,658498.0,75.07,75.24,74.64,74.87,658498.0
2025-06-12 11:30:00,74.86,75.1,74.75,75.06,182793.0,74.86,75.1,74.75,75.06,182793.0
2025-06-12 11:35:00,75.06,75.09,74.99,75.03,69393.0,75.06,75.09,74.99,75.03,69393.0
2025-06-12 11:40:00,75.05,75.23,75.01,75.19,143385.0,75.05,75.23,75.01,75.19,143385.0
2025-06-12 11:45:00,75.2,75.2,75.06,75.12,54869.0,75.2,75.2,75.06,75.12,54869.0
2025-06-12 11:50:00,75.12,75.24,75.09,75.22,92731.0,75.12,75.24,75.09,75.22,92731.0
2025-06-12 11:55:00,75.22,75.28,75.15,75.2,153900.0,75.22,75.28,75.15,75.2,153900.0
2025-06-12 12:00:00,75.2,75.23,75.07,75.1,123466.0,75.2,75.23,75.07,75.1,123466.0
2025-06-12 12:05:00,75.11,75.11,74.85,74.98,128399.0,75.11,75.11,74.85,74.98,128399.0
2025-06-12 12:10:00,74.98,74.98,74.86,74.97,65760.0,74.98,74.98,74.86,74.97,65760.0
2025-06-12 12:15:00,74.96,74.98,74.84,74.98,24031.0,74.96,74.98,74.84,74.98,24031.0
2025-06-12 12:20:00,74.98,75.02,74.89,74.91,43937.0,74.98,75.02,74.89,74.91,43937.0
2025-06-12 12:25:00,74.92,74.98,74.57,74.92,418833.0,74.92,74.98,74.57,74.92,418833.0
2025-06-12 12:30:00,74.92,75.41,74.78,75.05,564741.0,74.92,75.41,74.78,75.05,564741.0
2025-06-12 12:35:00,75.06,75.08,74.57,74.66,420534.0,75.06,75.08,74.57,74.66,420534.0
2025-06-12 12:40:00,74.65,74.99,74.53,74.85,368621.0,74.65,74.99,74.53,74.85,368621.0
2025-06-12 12:45:00,74.86,74.86,74.65,74.69,65802.0,74.86,74.86,74.65,74.69,65802.0
2025-06-12 12:50:00,74.7,74.78,74.66,74.78,55150.0,74.7,74.78,74.66,74.78,55150.0
2025-06-12 12:55:00,74.78,75.08,74.78,75.0,71170.0,74.78,75.08,74.78,75.0,71170.0
2025-06-12 13:00:00,75.01,75.03,74.95,74.98,32965.0,75.01,75.03,74.95,74.98,32965.0
2025-06-12 13:05:00,75.0,75.09,74.99,75.08,28178.0,75.0,75.09,74.99,75.08,28178.0
2025-06-12 13:10:00,75.07,75.07,74.93,74.98,8251.0,75.07,75.07,74.93,74.98,8251.0
2025-06-12 13:15:00,74.98,74.99,74.94,74.99,9075.0,74.98,74.99,74.94,74.99,9075.0
2025-06-12 13:20:00,74.99,75.0,74.93,75.0,18642.0,74.99,75.0,74.93,75.0,18642.0
2025-06-12 13:25:00,75.0,75.21,74.99,75.18,37938.0,75.0,75.21,74.99,75.18,37938.0
2025-06-12 13:30:00,75.17,75.18,75.12,75.14,10350.0,75.17,75.18,75.12,75.14,10350.0
2025-06-12 13:35:00,75.14,75.15,74.98,74.98,40290.0,75.14,75.15,74.98,74.98,40290.0
2025-06-12 13:40:00,74.97,75.04,74.94,75.03,15522.0,74.97,75.04,74.94,75.03,15522.0
2025-06-12 13:45:00,75.04,75.2,75.04,75.18,19322.0,75.04,75.2,75.04,75.18,19322.0
2025-06-12 13:50:00,75.18,75.19,75.09,75.16,30327.0,75.18,75.19,75.09,75.16,30327.0
2025-06-12 13:55:00,75.16,75.16,75.04,75.14,35734.0,75.16,75.16,75.04,75.14,35734.0
2025-06-12 14:00:00,75.16,75.23,75.11,75.2,25625.0,75.16,75.23,75.11,75.2,25625.0
2025-06-12 14:05:00,75.21,75.25,75.13,75.24,19011.0,75.21,75.25,75.13,75.24,19011.0
2025-06-12 14:10:00,75.25,75.27,75.16,75.27,32856.0,75.25,75.27,75.16,75.27,32856.0
2025-06-12 14:15:00,75.27,75.27,75.19,75.2,49482.0,75.27,75.27,75.19,75.2,49482.0
2025-06-12 14:20:00,75.19,75.2,74.73,74.75,95698.0,75.19,75.2,74.73,74.75,95698.0
2025-06-12 14:25:00,74.73,74.88,74.67,74.85,85428.0,74.73,74.88,74.67,74.85,85428.0
2025-06-12 14:30:00,74.84,74.86,74.72,74.83,18982.0,74.84,74.86,74.72,74.83,18982.0
2025-06-12 14:35:00,74.84,74.85,74.73,74.77,25287.0,74.84,74.85,74.73,74.77,25287.0
2025-06-12 14:40:00,74.77,74.83,74.71,74.83,33071.0,74.77,74.83,74.71,74.83,33071.0
2025-06-12 14:45:00,74.85,74.96,74.85,74.96,13806.0,74.85,74.96,74.85,74.96,13806.0
2025-06-12 14:50:00,74.96,75.03,74.94,75.03,29461.0,74.96,75.03,74.94,75.03,29461.0
2025-06-12 14:55:00,75.03,75.03,74.95,74.95,13971.0,75.03,75.03,74.95,74.95,13971.0
2025-06-12 15:00:00,74.95,75.02,74.95,75.0,20245.0,74.95,75.02,74.95,75.0,20245.0
2025-06-12 15:05:00,75.0,75.0,74.96,75.0,11212.0,75.0,75.0,74.96,75.0,11212.0
2025-06-12 15:10:00,75.0,75.01,74.95,74.95,15579.0,75.0,75.01,74.95,74.95,15579.0
2025-06-12 15:15:00,74.95,74.98,74.93,74.97,11914.0,74.95,74.98,74.93,74.97,11914.0
2025-06-12 15:20:00,74.97,74.99,74.95,74.97,13604.0,74.97,74.99,74.95,74.97,13604.0
2025-06-12 15:25:00,74.97,75.0,74.95,74.95,8105.0,74.97,75.0,74.95,74.95,8105.0
2025-06-12 15:30:00,74.95,75.03,74.95,75.03,18305.0,74.95,75.03,74.95,75.03,18305.0
2025-06-12 15:35:00,75.02,75.03,74.99,75.01,22600.0,75.02,75.03,74.99,75.01,22600.0
2025-06-12 15:40:00,75.01,75.01,74.96,74.97,13075.0,75.01,75.01,74.96,74.97,13075.0
2025-06-12 15:45:00,74.96,74.98,74.94,74.97,27215.0,74.96,74.98,74.94,74.97,27215.0
2025-06-12 15:50:00,74.97,75.02,74.95,74.98,69387.0,74.97,75.02,74.95,74.98,69387.0
2025-06-12 15:55:00,74.98,75.08,74.97,75.05,475990.0,74.98,75.08,74.97,75.05,475990.0
2025-06-13 09:30:00,80.47,80.47,79.97,79.99,408603.0,80.47,80.47,79.97,79.99,408603.0
2025-06-13 09:35:00,79.98,80.32,79.96,80.27,389210.0,79.98,80.32,79.96,80.27,389210.0
2025-06-13 09:40:00,80.26,80.53,80.11,80.22,306205.0,80.26,80.53,80.11,80.22,306205.0
2025-06-13 09:45:00,80.22,80.3,79.83,79.95,391629.0,80.22,80.3,79.83,79.95,391629.0
2025-06-13 09:50:00,79.96,80.02,79.64,79.74,611701.0,79.96,80.02,79.64,79.74,611701.0
2025-06-13 09:55:00,79.72,79.82,79.52,79.63,229292.0,79.72,79.82,79.52,79.63,229292.0
2025-06-13 10:00:00,79.66,79.73,79.51,79.6,251469.0,79.66,79.73,79.51,79.6,251469.0
2025-06-13 10:05:00,79.6,80.03,79.56,80.02,629975.0,79.6,80.03,79.56,80.02,629975.0
2025-06-13 10:10:00,80.03,80.06,79.83,79.92,312116.0,80.03,80.06,79.83,79.92,312116.0
2025-06-13 10:15:00,79.94,80.14,79.88,80.1,159439.0,79.94,80.14,79.88,80.1,159439.0
2025-06-13 10:20:00,80.09,80.19,79.93,80.15,260439.0,80.09,80.19,79.93,80.15,260439.0
2025-06-13 10:25:00,80.16,80.36,80.13,80.3,136777.0,80.16,80.36,80.13,80.3,136777.0
2025-06-13 10:30:00,80.31,80.39,80.06,80.13,224099.0,80.31,80.39,80.06,80.13,224099.0
2025-06-13 10:35:00,80.15,80.19,79.78,79.9,250900.0,80.15,80.19,79.78,79.9,250900.0
2025-06-13 10:40:00,79.92,79.99,79.63,79.82,214803.0,79.92,79.99,79.63,79.82,214803.0
2025-06-13 10:45:00,79.81,79.85,79.65,79.69,262953.0,79.81,79.85,79.65,79.69,262953.0
2025-06-13 10:50:00,79.71,79.85,78.87,79.21,1009088.0,79.71,79.85,78.87,79.21,1009088.0
2025-06-13 10:55:00,79.2,79.29,78.64,78.96,953751.0,79.2,79.29,78.64,78.96,953751.0
2025-06-13 11:00:00,78.96,79.23,78.81,79.11,457471.0,78.96,79.23,78.81,79.11,457471.0
2025-06-13 11:05:00,79.12,79.25,78.92,79.14,416457.0,79.12,79.25,78.92,79.14,416457.0
2025-06-13 11:10:00,79.13,79.39,78.83,79.28,704415.0,79.13,79.39,78.83,79.28,704415.0
2025-06-13 11:15:00,79.29,79.66,79.27,79.63,362492.0,79.29,79.66,79.27,79.63,362492.0
2025-06-13 11:20:00,79.63,79.71,79.39,79.48,150082.0,79.63,79.71,79.39,79.48,150082.0
2025-06-13 11:25:00,79.49,79.57,79.27,79.3,198770.0,79.49,79.57,79.27,79.3,198770.0
2025-06-13 11:30:00,79.3,79.43,79.15,79.23,186594.0,79.3,79.43,79.15,79.23,186594.0
2025-06-13 11:35:00,79.26,79.28,79.07,79.2,249750.0,79.26,79.28,79.07,79.2,249750.0
2025-06-13 11:40:00,79.2,79.33,79.16,79.31,99069.0,79.2,79.33,79.16,79.31,99069.0
2025-06-13 11:45:00,79.32,79.37,79.18,79.22,133782.0,79.32,79.37,79.18,79.22,133782.0
2025-06-13 11:50:00,79.23,79.51,79.14,79.42,222001.0,79.23,79.51,79.14,79.42,222001.0
2025-06-13 11:55:00,79.4,79.46,79.17,79.26,154182.0,79.4,79.46,79.17,79.26,154182.0
2025-06-13 12:00:00,79.27,79.36,78.91,78.94,165665.0,79.27,79.36,78.91,78.94,165665.0
2025-06-13 12:05:00,78.94,78.97,78.77,78.83,414818.0,78.94,78.97,78.77,78.83,414818.0
2025-06-13 12:10:00,78.83,79.03,78.79,78.85,565655.0,78.83,79.03,78.79,78.85,565655.0
2025-06-13 12:15:00,78.85,79.07,78.71,78.98,367678.0,78.85,79.07,78.71,78.98,367678.0
2025-06-13 12:20:00,78.98,79.04,78.84,79.02,236453.0,78.98,79.04,78.84,79.02,236453.0
2025-06-13 12:25:00,79.01,79.08,78.95,78.98,67564.0,79.01,79.08,78.95,78.98,67564.0
2025-06-13 12:30:00,78.99,79.15,78.99,79.04,138870.0,78.99,79.15,78.99,79.04,138870.0
2025-06-13 12:35:00,79.05,79.32,78.98,79.31,159045.0,79.05,79.32,78.98,79.31,159045.0
2025-06-13 12:40:00,79.3,79.36,79.22,79.28,178802.0,79.3,79.36,79.22,79.28,178802.0
2025-06-13 12:45:00,79.29,79.34,79.12,79.13,157913.0,79.29,79.34,79.12,79.13,157913.0
2025-06-13 12:50:00,79.14,79.25,79.11,79.18,113665.0,79.14,79.25,79.11,79.18,113665.0
2025-06-13 12:55:00,79.18,79.32,79.17,79.29,208396.0,79.18,79.32,79.17,79.29,208396.0
2025-06-13 13:00:00,79.29,79.43,79.26,79.33,109655.0,79.29,79.43,79.26,79.33,109655.0
2025-06-13 13:05:00,79.34,79.64,79.25,79.64,267793.0,79.34,79.64,79.25,79.64,267793.0
2025-06-13 13:10:00,79.65,79.87,79.47,79.55,334289.0,79.65,79.87,79.47,79.55,334289.0
2025-06-13 13:15:00,79.55,79.81,79.48,79.7,539233.0,79.55,79.81,79.48,79.7,539233.0
2025-06-13 13:20:00,79.71,79.95,79.6,79.75,597372.0,79.71,79.95,79.6,79.75,597372.0
2025-06-13 13:25:00,79.75,79.81,79.67,79.77,150389.0,79.75,79.81,79.67,79.77,150389.0
2025-06-13 13:30:00,79.76,79.89,79.72,79.81,296708.0,79.76,79.89,79.72,79.81,296708.0
2025-06-13 13:35:00,79.81,79.99,79.77,79.92,99292.0,79.81,79.99,79.77,79.92,99292.0
2025-06-13 13:40:00,79.91,80.33,79.91,80.3,385964.0,79.91,80.33,79.91,80.3,385964.0
2025-06-13 13:45:00,80.3,80.5,80.04,80.11,467328.0,80.3,80.5,80.04,80.11,467328.0
2025-06-13 13:50:00,80.13,80.35,80.08,80.31,256804.0,80.13,80.35,80.08,80.31,256804.0
2025-06-13 13:55:00,80.32,80.46,80.29,80.32,226772.0,80.32,80.46,80.29,80.32,226772.0
2025-06-13 14:00:00,80.32,80.57,80.03,80.51,693203.0,80.32,80.57,80.03,80.51,693203.0
2025-06-13 14:05:00,80.51,80.63,80.07,80.45,723149.0,80.51,80.63,80.07,80.45,723149.0
2025-06-13 14:10:00,80.45,80.46,80.01,80.13,445714.0,80.45,80.46,80.01,80.13,445714.0
2025-06-13 14:15:00,80.13,80.51,80.13,80.15,637034.0,80.13,80.51,80.13,80.15,637034.0
2025-06-13 14:20:00,80.17,80.26,79.9,80.05,340069.0,80.17,80.26,79.9,80.05,340069.0
2025-06-13 14:25:00,80.05,80.34,79.8,80.3,286803.0,80.05,80.34,79.8,80.3,286803.0
2025-06-13 14:30:00,80.28,80.46,80.21,80.4,393048.0,80.28,80.46,80.21,80.4,393048.0
2025-06-13 14:35:00,80.41,80.63,80.34,80.57,283128.0,80.41,80.63,80.34,80.57,283128.0
2025-06-13 14:40:00,80.56,80.76,80.48,80.73,364352.0,80.56,80.76,80.48,80.73,364352.0
2025-06-13 14:45:00,80.74,80.91,80.53,80.82,346840.0,80.74,80.91,80.53,80.82,346840.0
2025-06-13 14:50:00,80.84,80.97,80.79,80.81,302761.0,80.84,80.97,80.79,80.81,302761.0
2025-06-13 14:55:00,80.81,81.05,80.64,81.02,477311.0,80.81,81.05,80.64,81.02,477311.0
2025-06-13 15:00:00,81.02,81.14,80.79,80.82,394536.0,81.02,81.14,80.79,80.82,394536.0
2025-06-13 15:05:00,80.81,80.83,80.6,80.75,287541.0,80.81,80.83,80.6,80.75,287541.0
2025-06-13 15:10:00,80.76,80.83,80.7,80.79,208101.0,80.76,80.83,80.7,80.79,208101.0
2025-06-13 15:15:00,80.8,80.99,80.8,80.98,386050.0,80.8,80.99,80.8,80.98,386050.0
2025-06-13 15:20:00,80.97,80.97,80.58,80.76,507784.0,80.97,80.97,80.58,80.76,507784.0
2025-06-13 15:25:00,80.77,80.88,80.74,80.85,190925.0,80.77,80.88,80.74,80.85,190925.0
2025-06-13 15:30:00,80.84,80.97,80.76,80.83,393001.0,80.84,80.97,80.76,80.83,393001.0
2025-06-13 15:35:00,80.83,80.83,80.44,80.51,603842.0,80.83,80.83,80.44,80.51,603842.0
2025-06-13 15:40:00,80.51,80.57,80.4,80.46,257340.0,80.51,80.57,80.4,80.46,257340.0
2025-06-13 15:45:00,80.47,80.53,80.08,80.11,813364.0,80.47,80.53,80.08,80.11,813364.0
2025-06-13 15:50:00,80.11,80.14,79.99,80.13,364391.0,80.11,80.14,79.99,80.13,364391.0
2025-06-13 15:55:00,80.13,80.27,80.07,80.23,527678.0,80.13,80.27,80.07,80.23,527678.0
2025-06-16 09:30:00,79.02,79.17,78.95,79.15,431811.0,79.02,79.17,78.95,79.15,431811.0
2025-06-16 09:35:00,79.14,79.19,78.95,79.05,413846.0,79.14,79.19,78.95,79.05,413846.0
2025-06-16 09:40:00,79.05,79.45,79.05,79.2,213051.0,79.05,79.45,79.05,79.2,213051.0
2025-06-16 09:45:00,79.21,79.55,79.21,79.42,272496.0,79.21,79.55,79.21,79.42,272496.0
2025-06-16 09:50:00,79.42,79.6,77.81,78.41,2505389.0,79.42,79.6,77.81,78.41,2505389.0
2025-06-16 09:55:00,78.43,78.51,76.82,77.0,3542408.0,78.43,78.51,76.82,77.0,3542408.0
2025-06-16 10:00:00,77.0,77.72,76.48,77.66,1732476.0,77.0,77.72,76.48,77.66,1732476.0
2025-06-16 10:05:00,77.65,77.75,77.26,77.27,812915.0,77.65,77.75,77.26,77.27,812915.0
2025-06-16 10:10:00,77.26,77.63,77.25,77.56,469320.0,77.26,77.63,77.25,77.56,469320.0
2025-06-16 10:15:00,77.56,77.65,77.15,77.36,287994.0,77.56,77.65,77.15,77.36,287994.0
2025-06-16 10:20:00,77.34,77.68,77.17,77.51,973223.0,77.34,77.68,77.17,77.51,973223.0
2025-06-16 10:25:00,77.52,77.54,76.77,76.77,989529.0,77.52,77.54,76.77,76.77,989529.0
2025-06-16 10:30:00,76.78,76.83,76.25,76.6,837228.0,76.78,76.83,76.25,76.6,837228.0
2025-06-16 10:35:00,76.61,76.92,76.56,76.73,560605.0,76.61,76.92,76.56,76.73,560605.0
2025-06-16 10:40:00,76.72,77.2,76.7,77.13,1069812.0,76.72,77.2,76.7,77.13,1069812.0
2025-06-16 10:45:00,77.12,77.39,77.0,77.22,378450.0,77.12,77.39,77.0,77.22,378450.0
2025-06-16 10:50:00,77.2,77.35,76.98,76.99,389897.0,77.2,77.35,76.98,76.99,389897.0
2025-06-16 10:55:00,76.98,77.15,76.92,77.07,169652.0,76.98,77.15,76.92,77.07,169652.0
2025-06-16 11:00:00,77.11,77.23,77.08,77.19,139917.0,77.11,77.23,77.08,77.19,139917.0
2025-06-16 11:05:00,77.19,77.36,77.11,77.31,248584.0,77.19,77.36,77.11,77.31,248584.0
2025-06-16 11:10:00,77.29,77.47,77.21,77.35,303870.0,77.29,77.47,77.21,77.35,303870.0
2025-06-16 11:15:00,77.34,77.37,77.14,77.15,146459.0,77.34,77.37,77.14,77.15,146459.0
2025-06-16 11:20:00,77.16,77.33,77.1,77.33,177743.0,77.16,77.33,77.1,77.33,177743.0
2025-06-16 11:25:00,77.32,77.69,77.24,77.5,1446604.0,77.32,77.69,77.24,77.5,1446604.0
2025-06-16 11:30:00,77.51,77.69,77.24,77.51,765413.0,77.51,77.69,77.24,77.51,765413.0
2025-06-16 11:35:00,77.5,77.79,77.24,77.38,1332401.0,77.5,77.79,77.24,77.38,1332401.0
2025-06-16 11:40:00,77.39,78.1,77.29,77.99,502393.0,77.39,78.1,77.29,77.99,502393.0
2025-06-16 11:45:00,77.99,78.17,77.88,78.07,481561.0,77.99,78.17,77.88,78.07,481561.0
2025-06-16 11:50:00,78.06,78.18,77.93,78.08,197747.0,78.06,78.18,77.93,78.08,197747.0
2025-06-16 11:55:00,78.08,78.45,77.98,78.34,1113592.0,78.08,78.45,77.98,78.34,1113592.0
2025-06-16 12:00:00,78.34,78.35,77.97,78.08,392170.0,78.34,78.35,77.97,78.08,392170.0
2025-06-16 12:05:00,78.1,78.27,78.08,78.22,203066.0,78.1,78.27,78.08,78.22,203066.0
2025-06-16 12:10:00,78.21,78.26,78.03,78.2,211731.0,78.21,78.26,78.03,78.2,211731.0
2025-06-16 12:15:00,78.19,78.39,78.14,78.34,113529.0,78.19,78.39,78.14,78.34,113529.0
2025-06-16 12:20:00,78.34,78.51,78.12,78.45,265067.0,78.34,78.51,78.12,78.45,265067.0
2025-06-16 12:25:00,78.45,78.64,78.4,78.53,324322.0,78.45,78.64,78.4,78.53,324322.0
2025-06-16 12:30:00,78.53,78.53,78.38,78.48,158946.0,78.53,78.53,78.38,78.48,158946.0
2025-06-16 12:35:00,78.5,78.78,78.5,78.55,406557.0,78.5,78.78,78.5,78.55,406557.0
2025-06-16 12:40:00,78.57,78.76,78.5,78.68,274580.0,78.57,78.76,78.5,78.68,274580.0
2025-06-16 12:45:00,78.67,78.69,78.57,78.66,357276.0,78.67,78.69,78.57,78.66,357276.0
2025-06-16 12:50:00,78.66,78.82,78.64,78.79,370030.0,78.66,78.82,78.64,78.79,370030.0
2025-06-16 12:55:00,78.8,78.95,78.8,78.89,298741.0,78.8,78.95,78.8,78.89,298741.0
2025-06-16 13:00:00,78.91,79.01,78.74,78.99,458241.0,78.91,79.01,78.74,78.99,458241.0
2025-06-16 13:05:00,78.98,79.09,78.95,79.09,245424.0,78.98,79.09,78.95,79.09,245424.0
2025-06-16 13:10:00,79.09,79.09,78.85,78.93,215930.0,79.09,79.09,78.85,78.93,215930.0
2025-06-16 13:15:00,78.94,78.96,78.86,78.92,170731.0,78.94,78.96,78.86,78.92,170731.0
2025-06-16 13:20:00,78.92,78.95,78.64,78.69,208815.0,78.92,78.95,78.64,78.69,208815.0
2025-06-16 13:25:00,78.68,78.8,78.32,78.75,543370.0,78.68,78.8,78.32,78.75,543370.0
2025-06-16 13:30:00,78.75,78.97,78.7,78.86,208349.0,78.75,78.97,78.7,78.86,208349.0
2025-06-16 13:35:00,78.85,78.92,78.72,78.89,108745.0,78.85,78.92,78.72,78.89,108745.0
2025-06-16 13:40:00,78.88,78.93,78.85,78.89,56576.0,78.88,78.93,78.85,78.89,56576.0
2025-06-16 13:45:00,78.89,78.97,78.86,78.87,89020.0,78.89,78.97,78.86,78.87,89020.0
2025-06-16 13:50:00,78.86,78.86,78.6,78.63,123996.0,78.86,78.86,78.6,78.63,123996.0
2025-06-16 13:55:00,78.63,78.68,78.52,78.66,238437.0,78.63,78.68,78.52,78.66,238437.0
2025-06-16 14:00:00,78.66,78.75,78.62,78.65,140011.0,78.66,78.75,78.62,78.65,140011.0
2025-06-16 14:05:00,78.65,78.83,78.53,78.82,269476.0,78.65,78.83,78.53,78.82,269476.0
2025-06-16 14:10:00,78.82,78.99,78.79,78.98,144669.0,78.82,78.99,78.79,78.98,144669.0
2025-06-16 14:15:00,78.99,79.06,78.95,79.0,79723.0,78.99,79.06,78.95,79.0,79723.0
2025-06-16 14:20:00,78.98,79.03,78.89,79.03,221374.0,78.98,79.03,78.89,79.03,221374.0
2025-06-16 14:25:00,79.03,79.12,78.89,79.01,392566.0,79.03,79.12,78.89,79.01,392566.0
2025-06-16 14:30:00,79.0,79.07,78.78,78.82,136458.0,79.0,79.07,78.78,78.82,136458.0
2025-06-16 14:35:00,78.83,78.91,78.79,78.82,65284.0,78.83,78.91,78.79,78.82,65284.0
2025-06-16 14:40:00,78.81,78.86,78.73,78.75,70751.0,78.81,78.86,78.73,78.75,70751.0
2025-06-16 14:45:00,78.75,78.75,78.58,78.62,90042.0,78.75,78.75,78.58,78.62,90042.0
2025-06-16 14:50:00,78.62,78.64,78.4,78.43,98781.0,78.62,78.64,78.4,78.43,98781.0
2025-06-16 14:55:00,78.43,78.47,78.3,78.38,57285.0,78.43,78.47,78.3,78.38,57285.0
2025-06-16 15:00:00,78.38,78.45,78.36,78.39,220992.0,78.38,78.45,78.36,78.39,220992.0
2025-06-16 15:05:00,78.38,78.55,78.37,78.54,68929.0,78.38,78.55,78.37,78.54,68929.0
2025-06-16 15:10:00,78.55,78.55,78.43,78.44,28828.0,78.55,78.55,78.43,78.44,28828.0
2025-06-16 15:15:00,78.44,78.47,78.37,78.4,43123.0,78.44,78.47,78.37,78.4,43123.0
2025-06-16 15:20:00,78.41,78.44,78.38,78.4,68934.0,78.41,78.44,78.38,78.4,68934.0
2025-06-16 15:25:00,78.41,78.45,78.4,78.42,37942.0,78.41,78.45,78.4,78.42,37942.0
2025-06-16 15:30:00,78.43,78.52,78.42,78.5,64819.0,78.43,78.52,78.42,78.5,64819.0
2025-06-16 15:35:00,78.5,78.51,78.42,78.48,76123.0,78.5,78.51,78.42,78.48,76123.0
2025-06-16 15:40:00,78.48,78.6,78.46,78.54,114793.0,78.48,78.6,78.46,78.54,114793.0
2025-06-16 15:45:00,78.54,78.62,78.52,78.52,96730.0,78.54,78.62,78.52,78.52,96730.0
2025-06-16 15:50:00,78.51,78.6,78.46,78.52,210211.0,78.51,78.6,78.46,78.52,210211.0
2025-06-16 15:55:00,78.52,78.65,78.51,78.57,524630.0,78.52,78.65,78.51,78.57,524630.0
2025-06-17 09:30:00,80.44,80.47,80.09,80.24,147389.0,80.44,80.47,80.09,80.24,147389.0
2025-06-17 09:35:00,80.24,80.46,80.17,80.41,123095.0,80.24,80.46,80.17,80.41,123095.0
2025-06-17 09:40:00,80.41,80.91,80.34,80.75,800132.0,80.41,80.91,80.34,80.75,800132.0
2025-06-17 09:45:00,80.75,81.01,80.74,80.95,217449.0,80.75,81.01,80.74,80.95,217449.0
2025-06-17 09:50:00,80.96,81.31,80.96,81.29,239651.0,80.96,81.31,80.96,81.29,239651.0
2025-06-17 09:55:00,81.28,81.32,81.1,81.11,240460.0,81.28,81.32,81.1,81.11,240460.0
2025-06-17 10:00:00,81.11,81.15,80.7,80.77,433089.0,81.11,81.15,80.7,80.77,433089.0
2025-06-17 10:05:00,80.77,80.93,80.71,80.92,160805.0,80.77,80.93,80.71,80.92,160805.0
2025-06-17 10:10:00,80.91,80.92,80.78,80.84,102103.0,80.91,80.92,80.78,80.84,102103.0
2025-06-17 10:15:00,80.85,80.95,80.79,80.95,105792.0,80.85,80.95,80.79,80.95,105792.0
2025-06-17 10:20:00,80.96,81.22,80.82,81.15,108395.0,80.96,81.22,80.82,81.15,108395.0
2025-06-17 10:25:00,81.15,81.27,81.11,81.25,112846.0,81.15,81.27,81.11,81.25,112846.0
2025-06-17 10:30:00,81.24,81.25,81.07,81.13,103674.0,81.24,81.25,81.07,81.13,103674.0
2025-06-17 10:35:00,81.13,81.23,81.09,81.23,153102.0,81.13,81.23,81.09,81.23,153102.0
2025-06-17 10:40:00,81.24,81.55,81.18,81.49,386234.0,81.24,81.55,81.18,81.49,386234.0
2025-06-17 10:45:00,81.49,81.54,81.33,81.53,175181.0,81.49,81.54,81.33,81.53,175181.0
2025-06-17 10:50:00,81.54,81.55,80.93,81.12,255453.0,81.54,81.55,80.93,81.12,255453.0
2025-06-17 10:55:00,81.11,81.17,80.89,80.92,225887.0,81.11,81.17,80.89,80.92,225887.0
2025-06-17 11:00:00,80.92,81.07,80.67,80.99,437284.0,80.92,81.07,80.67,80.99,437284.0
2025-06-17 11:05:00,81.0,81.33,80.94,81.31,439085.0,81.0,81.33,80.94,81.31,439085.0
2025-06-17 11:10:00,81.31,81.34,81.03,81.09,201921.0,81.31,81.34,81.03,81.09,201921.0
2025-06-17 11:15:00,81.09,81.31,81.07,81.23,350218.0,81.09,81.31,81.07,81.23,350218.0
2025-06-17 11:20:00,81.22,81.26,81.07,81.14,176347.0,81.22,81.26,81.07,81.14,176347.0
2025-06-17 11:25:00,81.14,81.41,81.11,81.29,223652.0,81.14,81.41,81.11,81.29,223652.0
2025-06-17 11:30:00,81.29,81.37,81.19,81.22,174259.0,81.29,81.37,81.19,81.22,174259.0
2025-06-17 11:35:00,81.23,81.23,80.61,80.63,470191.0,81.23,81.23,80.61,80.63,470191.0
2025-06-17 11:40:00,80.65,80.66,80.41,80.59,186646.0,80.65,80.66,80.41,80.59,186646.0
2025-06-17 11:45:00,80.61,80.66,80.52,80.57,108009.0,80.61,80.66,80.52,80.57,108009.0
2025-06-17 11:50:00,80.58,80.83,80.57,80.8,104649.0,80.58,80.83,80.57,80.8,104649.0
2025-06-17 11:55:00,80.8,81.15,80.79,80.93,741470.0,80.8,81.15,80.79,80.93,741470.0
2025-06-17 12:00:00,80.94,81.14,80.93,80.95,105333.0,80.94,81.14,80.93,80.95,105333.0
2025-06-17 12:05:00,80.97,81.35,80.65,80.84,926067.0,80.97,81.35,80.65,80.84,926067.0
2025-06-17 12:10:00,80.83,80.94,80.74,80.93,200797.0,80.83,80.94,80.74,80.93,200797.0
2025-06-17 12:15:00,80.92,81.27,80.9,81.23,601741.0,80.92,81.27,80.9,81.23,601741.0
2025-06-17 12:20:00,81.25,81.27,81.09,81.18,306432.0,81.25,81.27,81.09,81.18,306432.0
2025-06-17 12:25:00,81.17,81.19,81.05,81.12,110759.0,81.17,81.19,81.05,81.12,110759.0
2025-06-17 12:30:00,81.13,81.21,80.98,80.98,82939.0,81.13,81.21,80.98,80.98,82939.0
2025-06-17 12:35:00,80.98,81.03,80.9,80.98,77324.0,80.98,81.03,80.9,80.98,77324.0
2025-06-17 12:40:00,81.01,81.8,80.96,81.17,970290.0,81.01,81.8,80.96,81.17,970290.0
2025-06-17 12:45:00,81.17,81.36,80.84,81.31,720413.0,81.17,81.36,80.84,81.31,720413.0
2025-06-17 12:50:00,81.31,81.31,81.07,81.16,329604.0,81.31,81.31,81.07,81.16,329604.0
2025-06-17 12:55:00,81.16,81.55,81.15,81.28,362822.0,81.16,81.55,81.15,81.28,362822.0
2025-06-17 13:00:00,81.27,81.43,81.27,81.31,141724.0,81.27,81.43,81.27,81.31,141724.0
2025-06-17 13:05:00,81.32,81.32,81.14,81.29,131333.0,81.32,81.32,81.14,81.29,131333.0
2025-06-17 13:10:00,81.28,81.53,81.23,81.41,236575.0,81.28,81.53,81.23,81.41,236575.0
2025-06-17 13:15:00,81.4,81.45,81.32,81.42,138111.0,81.4,81.45,81.32,81.42,138111.0
2025-06-17 13:20:00,81.42,81.65,81.41,81.56,189405.0,81.42,81.65,81.41,81.56,189405.0
2025-06-17 13:25:00,81.56,81.59,81.49,81.52,137952.0,81.56,81.59,81.49,81.52,137952.0
2025-06-17 13:30:00,81.52,81.65,81.48,81.61,72983.0,81.52,81.65,81.48,81.61,72983.0
2025-06-17 13:35:00,81.61,81.68,81.53,81.68,65903.0,81.61,81.68,81.53,81.68,65903.0
2025-06-17 13:40:00,81.68,81.87,81.59,81.81,201109.0,81.68,81.87,81.59,81.81,201109.0
2025-06-17 13:45:00,81.81,82.02,81.8,81.98,500079.0,81.81,82.02,81.8,81.98,500079.0
2025-06-17 13:50:00,81.97,81.99,81.63,81.73,252955.0,81.97,81.99,81.63,81.73,252955.0
2025-06-17 13:55:00,81.72,81.87,81.63,81.87,118091.0,81.72,81.87,81.63,81.87,118091.0
2025-06-17 14:00:00,81.87,81.93,81.75,81.91,54317.0,81.87,81.93,81.75,81.91,54317.0
2025-06-17 14:05:00,81.91,82.08,81.86,81.98,166026.0,81.91,82.08,81.86,81.98,166026.0
2025-06-17 14:10:00,81.99,82.14,81.94,82.14,402730.0,81.99,82.14,81.94,82.14,402730.0
2025-06-17 14:15:00,82.14,82.35,82.11,82.35,227733.0,82.14,82.35,82.11,82.35,227733.0
2025-06-17 14:20:00,82.34,82.63,82.3,82.56,349836.0,82.34,82.63,82.3,82.56,349836.0
2025-06-17 14:25:00,82.58,82.65,82.24,82.33,665337.0,82.58,82.65,82.24,82.33,665337.0
2025-06-17 14:30:00,82.33,82.51,82.3,82.43,161164.0,82.33,82.51,82.3,82.43,161164.0
2025-06-17 14:35:00,82.44,82.55,82.36,82.55,142873.0,82.44,82.55,82.36,82.55,142873.0
2025-06-17 14:40:00,82.54,82.55,82.47,82.47,68496.0,82.54,82.55,82.47,82.47,68496.0
2025-06-17 14:45:00,82.48,82.8,82.44,82.67,227697.0,82.48,82.8,82.44,82.67,227697.0
2025-06-17 14:50:00,82.67,82.83,82.64,82.77,97933.0,82.67,82.83,82.64,82.77,97933.0
2025-06-17 14:55:00,82.77,82.78,82.53,82.65,83166.0,82.77,82.78,82.53,82.65,83166.0
2025-06-17 15:00:00,82.65,82.67,82.49,82.64,140254.0,82.65,82.67,82.49,82.64,140254.0
2025-06-17 15:05:00,82.64,82.77,82.64,82.77,113247.0,82.64,82.77,82.64,82.77,113247.0
2025-06-17 15:10:00,82.76,82.8,82.69,82.7,148474.0,82.76,82.8,82.69,82.7,148474.0
2025-06-17 15:15:00,82.7,82.72,82.5,82.53,135786.0,82.7,82.72,82.5,82.53,135786.0
2025-06-17 15:20:00,82.53,82.59,82.35,82.35,96813.0,82.53,82.59,82.35,82.35,96813.0
2025-06-17 15:25:00,82.35,82.37,82.26,82.32,123377.0,82.35,82.37,82.26,82.32,123377.0
2025-06-17 15:30:00,82.33,82.43,82.24,82.34,139411.0,82.33,82.43,82.24,82.34,139411.0
2025-06-17 15:35:00,82.35,82.36,82.13,82.17,135994.0,82.35,82.36,82.13,82.17,135994.0
2025-06-17 15:40:00,82.18,82.26,82.13,82.22,131793.0,82.18,82.26,82.13,82.22,131793.0
2025-06-17 15:45:00,82.21,82.22,82.16,82.22,92438.0,82.21,82.22,82.16,82.22,92438.0
2025-06-17 15:50:00,82.22,82.22,82.07,82.08,229248.0,82.22,82.22,82.07,82.08,229248.0
2025-06-17 15:55:00,82.08,82.89,82.06,82.33,2355719.0,82.08,82.89,82.06,82.33,2355719.0
2025-06-18 09:30:00,83.1,83.46,83.07,83.33,184936.0,83.1,83.46,83.07,83.33,184936.0
2025-06-18 09:35:00,83.35,83.46,82.83,82.85,320455.0,83.35,83.46,82.83,82.85,320455.0
2025-06-18 09:40:00,82.84,83.09,82.65,83.02,269637.0,82.84,83.09,82.65,83.02,269637.0
2025-06-18 09:45:00,83.02,83.2,83.01,83.2,141153.0,83.02,83.2,83.01,83.2,141153.0
2025-06-18 09:50:00,83.19,83.23,83.08,83.22,174670.0,83.19,83.23,83.08,83.22,174670.0
2025-06-18 09:55:00,83.22,83.4,83.19,83.33,123038.0,83.22,83.4,83.19,83.33,123038.0
2025-06-18 10:00:00,83.34,83.39,81.58,82.12,2406174.0,83.34,83.39,81.58,82.12,2406174.0
2025-06-18 10:05:00,82.09,82.48,81.31,81.76,1314607.0,82.09,82.48,81.31,81.76,1314607.0
2025-06-18 10:10:00,81.76,81.91,81.31,81.43,1041499.0,81.76,81.91,81.31,81.43,1041499.0
2025-06-18 10:15:00,81.43,81.5,80.86,81.17,1332705.0,81.43,81.5,80.86,81.17,1332705.0
2025-06-18 10:20:00,81.17,81.22,80.3,80.93,2042502.0,81.17,81.22,80.3,80.93,2042502.0
2025-06-18 10:25:00,80.91,81.19,80.9,81.08,359732.0,80.91,81.19,80.9,81.08,359732.0
2025-06-18 10:30:00,81.07,81.47,80.58,80.66,791349.0,81.07,81.47,80.58,80.66,791349.0
2025-06-18 10:35:00,80.68,80.87,80.16,80.79,1104269.0,80.68,80.87,80.16,80.79,1104269.0
2025-06-18 10:40:00,80.76,81.09,80.44,80.87,1611266.0,80.76,81.09,80.44,80.87,1611266.0
2025-06-18 10:45:00,80.88,81.17,80.65,80.89,611751.0,80.88,81.17,80.65,80.89,611751.0
2025-06-18 10:50:00,80.88,81.1,80.8,81.06,224405.0,80.88,81.1,80.8,81.06,224405.0
2025-06-18 10:55:00,81.05,81.26,80.9,80.94,241642.0,81.05,81.26,80.9,80.94,241642.0
2025-06-18 11:00:00,80.92,81.13,80.88,81.07,238713.0,80.92,81.13,80.88,81.07,238713.0
2025-06-18 11:05:00,81.05,81.19,80.87,81.14,189360.0,81.05,81.19,80.87,81.14,189360.0
2025-06-18 11:10:00,81.13,81.19,80.78,80.79,329504.0,81.13,81.19,80.78,80.79,329504.0
2025-06-18 11:15:00,80.8,80.88,80.58,80.81,257110.0,80.8,80.88,80.58,80.81,257110.0
2025-06-18 11:20:00,80.8,81.03,80.72,80.93,142427.0,80.8,81.03,80.72,80.93,142427.0
2025-06-18 11:25:00,80.94,81.02,80.73,80.94,112283.0,80.94,81.02,80.73,80.94,112283.0
2025-06-18 11:30:00,80.94,81.16,80.85,81.09,185376.0,80.94,81.16,80.85,81.09,185376.0
2025-06-18 11:35:00,81.08,81.16,81.03,81.09,76990.0,81.08,81.16,81.03,81.09,76990.0
2025-06-18 11:40:00,81.09,81.38,81.05,81.1,211714.0,81.09,81.38,81.05,81.1,211714.0
2025-06-18 11:45:00,81.11,81.36,81.1,81.2,129037.0,81.11,81.36,81.1,81.2,129037.0
2025-06-18 11:50:00,81.22,81.24,80.98,81.07,110206.0,81.22,81.24,80.98,81.07,110206.0
2025-06-18 11:55:00,81.07,81.65,81.03,81.3,567282.0,81.07,81.65,81.03,81.3,567282.0
2025-06-18 12:00:00,81.3,81.56,81.17,81.28,261888.0,81.3,81.56,81.17,81.28,261888.0
2025-06-18 12:05:00,81.28,81.3,80.79,80.97,562737.0,81.28,81.3,80.79,80.97,562737.0
2025-06-18 12:10:00,80.97,81.37,80.96,81.3,171208.0,80.97,81.37,80.96,81.3,171208.0
2025-06-18 12:15:00,81.29,81.44,81.23,81.38,165715.0,81.29,81.44,81.23,81.38,165715.0
2025-06-18 12:20:00,81.38,81.4,81.28,81.31,54067.0,81.38,81.4,81.28,81.31,54067.0
2025-06-18 12:25:00,81.31,81.6,81.27,81.59,253862.0,81.31,81.6,81.27,81.59,253862.0
2025-06-18 12:30:00,81.59,81.73,81.51,81.59,142845.0,81.59,81.73,81.51,81.59,142845.0
2025-06-18 12:35:00,81.59,81.62,81.34,81.61,80060.0,81.59,81.62,81.34,81.61,80060.0
2025-06-18 12:40:00,81.61,81.63,81.44,81.48,95796.0,81.61,81.63,81.44,81.48,95796.0
2025-06-18 12:45:00,81.48,81.64,81.47,81.55,70412.0,81.48,81.64,81.47,81.55,70412.0
2025-06-18 12:50:00,81.55,81.78,81.55,81.74,135524.0,81.55,81.78,81.55,81.74,135524.0
2025-06-18 12:55:00,81.74,81.89,81.74,81.86,125444.0,81.74,81.89,81.74,81.86,125444.0
2025-06-18 13:00:00,81.86,82.11,81.8,82.05,254875.0,81.86,82.11,81.8,82.05,254875.0
2025-06-18 13:05:00,82.05,82.24,81.99,82.16,158107.0,82.05,82.24,81.99,82.16,158107.0
2025-06-18 13:10:00,82.16,82.29,82.13,82.18,220391.0,82.16,82.29,82.13,82.18,220391.0
2025-06-18 13:15:00,82.18,82.24,82.04,82.17,93748.0,82.18,82.24,82.04,82.17,93748.0
2025-06-18 13:20:00,82.17,82.55,82.17,82.41,227235.0,82.17,82.55,82.17,82.41,227235.0
2025-06-18 13:25:00,82.41,82.46,82.29,82.32,157703.0,82.41,82.46,82.29,82.32,157703.0
2025-06-18 13:30:00,82.32,82.35,82.13,82.22,160929.0,82.32,82.35,82.13,82.22,160929.0
2025-06-18 13:35:00,82.21,82.27,82.15,82.19,129542.0,82.21,82.27,82.15,82.19,129542.0
2025-06-18 13:40:00,82.17,82.2,82.11,82.18,74661.0,82.17,82.2,82.11,82.18,74661.0
2025-06-18 13:45:00,82.19,82.2,81.98,82.03,159898.0,82.19,82.2,81.98,82.03,159898.0
2025-06-18 13:50:00,82.04,82.17,82.03,82.09,109449.0,82.04,82.17,82.03,82.09,109449.0
2025-06-18 13:55:00,82.08,82.2,82.06,82.2,60360.0,82.08,82.2,82.06,82.2,60360.0
2025-06-18 14:00:00,82.2,82.37,82.07,82.17,131282.0,82.2,82.37,82.07,82.17,131282.0
2025-06-18 14:05:00,82.19,82.48,82.14,82.36,106578.0,82.19,82.48,82.14,82.36,106578.0
2025-06-18 14:10:00,82.36,82.45,82.25,82.38,133321.0,82.36,82.45,82.25,82.38,133321.0
2025-06-18 14:15:00,82.38,82.63,82.38,82.55,171523.0,82.38,82.63,82.38,82.55,171523.0
2025-06-18 14:20:00,82.55,82.57,82.36,82.39,208679.0,82.55,82.57,82.36,82.39,208679.0
2025-06-18 14:25:00,82.4,82.72,82.21,82.65,687096.0,82.4,82.72,82.21,82.65,687096.0
2025-06-18 14:30:00,82.66,82.76,82.56,82.64,145675.0,82.66,82.76,82.56,82.64,145675.0
2025-06-18 14:35:00,82.64,82.76,82.62,82.76,83260.0,82.64,82.76,82.62,82.76,83260.0
2025-06-18 14:40:00,82.75,82.86,82.7,82.7,115150.0,82.75,82.86,82.7,82.7,115150.0
2025-06-18 14:45:00,82.7,82.73,82.59,82.62,144946.0,82.7,82.73,82.59,82.62,144946.0
2025-06-18 14:50:00,82.61,82.65,82.59,82.64,62508.0,82.61,82.65,82.59,82.64,62508.0
2025-06-18 14:55:00,82.65,82.78,82.65,82.72,100826.0,82.65,82.78,82.65,82.72,100826.0
2025-06-18 15:00:00,82.7,82.7,82.62,82.69,51135.0,82.7,82.7,82.62,82.69,51135.0
2025-06-18 15:05:00,82.69,82.74,82.63,82.65,77080.0,82.69,82.74,82.63,82.65,77080.0
2025-06-18 15:10:00,82.64,83.16,81.12,81.71,2525926.0,82.64,83.16,81.12,81.71,2525926.0
2025-06-18 15:15:00,81.71,82.4,81.65,82.01,1585281.0,81.71,82.4,81.65,82.01,1585281.0
2025-06-18 15:20:00,81.99,82.14,81.48,82.06,1135509.0,81.99,82.14,81.48,82.06,1135509.0
2025-06-18 15:25:00,82.06,82.2,81.96,82.06,167936.0,82.06,82.2,81.96,82.06,167936.0
2025-06-18 15:30:00,82.07,82.31,82.05,82.26,161448.0,82.07,82.31,82.05,82.26,161448.0
2025-06-18 15:35:00,82.27,82.35,81.79,82.27,601592.0,82.27,82.35,81.79,82.27,601592.0
2025-06-18 15:40:00,82.29,82.36,82.24,82.3,79844.0,82.29,82.36,82.24,82.3,79844.0
2025-06-18 15:45:00,82.3,82.36,82.25,82.26,110136.0,82.3,82.36,82.25,82.26,110136.0
2025-06-18 15:50:00,82.26,82.34,82.25,82.31,125918.0,82.26,82.34,82.25,82.31,125918.0
2025-06-18 15:55:00,82.31,82.33,82.18,82.26,394872.0,82.31,82.33,82.18,82.26,394872.0
2025-06-20 09:30:00,82.25,82.35,82.14,82.17,139991.0,82.25,82.35,82.14,82.17,139991.0
2025-06-20 09:35:00,82.17,82.21,81.86,81.88,581912.0,82.17,82.21,81.86,81.88,581912.0
2025-06-20 09:40:00,81.89,82.09,81.87,82.04,139477.0,81.89,82.09,81.87,82.04,139477.0
2025-06-20 09:45:00,82.06,82.31,82.05,82.28,125143.0,82.06,82.31,82.05,82.28,125143.0
2025-06-20 09:50:00,82.29,82.39,82.08,82.11,85584.0,82.29,82.39,82.08,82.11,85584.0
2025-06-20 09:55:00,82.09,82.23,82.05,82.18,98874.0,82.09,82.23,82.05,82.18,98874.0
2025-06-20 10:00:00,82.2,82.49,82.16,82.44,131735.0,82.2,82.49,82.16,82.44,131735.0
2025-06-20 10:05:00,82.45,82.53,82.45,82.5,72400.0,82.45,82.53,82.45,82.5,72400.0
2025-06-20 10:10:00,82.52,82.92,82.51,82.75,232740.0,82.52,82.92,82.51,82.75,232740.0
2025-06-20 10:15:00,82.75,82.83,82.42,82.64,361785.0,82.75,82.83,82.42,82.64,361785.0
2025-06-20 10:20:00,82.65,82.66,82.5,82.55,166026.0,82.65,82.66,82.5,82.55,166026.0
2025-06-20 10:25:00,82.55,82.56,82.39,82.43,176834.0,82.55,82.56,82.39,82.43,176834.0
2025-06-20 10:30:00,82.43,82.54,82.32,82.45,104523.0,82.43,82.54,82.32,82.45,104523.0
2025-06-20 10:35:00,82.45,82.63,82.43,82.49,105294.0,82.45,82.63,82.43,82.49,105294.0
2025-06-20 10:40:00,82.5,82.69,82.4,82.69,152010.0,82.5,82.69,82.4,82.69,152010.0
2025-06-20 10:45:00,82.69,82.84,82.66,82.81,108395.0,82.69,82.84,82.66,82.81,108395.0
2025-06-20 10:50:00,82.82,82.93,82.76,82.89,97533.0,82.82,82.93,82.76,82.89,97533.0
2025-06-20 10:55:00,82.89,82.93,82.77,82.82,106331.0,82.89,82.93,82.77,82.82,106331.0
2025-06-20 11:00:00,82.8,82.9,82.69,82.79,179732.0,82.8,82.9,82.69,82.79,179732.0
2025-06-20 11:05:00,82.78,82.81,82.37,82.6,477139.0,82.78,82.81,82.37,82.6,477139.0
2025-06-20 11:10:00,82.59,82.72,82.49,82.67,140795.0,82.59,82.72,82.49,82.67,140795.0
2025-06-20 11:15:00,82.67,82.75,82.5,82.52,147478.0,82.67,82.75,82.5,82.52,147478.0
2025-06-20 11:20:00,82.51,82.6,82.42,82.43,156569.0,82.51,82.6,82.42,82.43,156569.0
2025-06-20 11:25:00,82.42,82.5,82.28,82.46,158167.0,82.42,82.5,82.28,82.46,158167.0
2025-06-20 11:30:00,82.46,82.55,82.23,82.37,124847.0,82.46,82.55,82.23,82.37,124847.0
2025-06-20 11:35:00,82.37,82.53,82.33,82.41,169857.0,82.37,82.53,82.33,82.41,169857.0
2025-06-20 11:40:00,82.41,82.47,82.3,82.39,122396.0,82.41,82.47,82.3,82.39,122396.0
2025-06-20 11:45:00,82.38,82.62,82.36,82.58,128393.0,82.38,82.62,82.36,82.58,128393.0
2025-06-20 11:50:00,82.57,82.76,82.56,82.7,103254.0,82.57,82.76,82.56,82.7,103254.0
2025-06-20 11:55:00,82.7,82.89,82.64,82.81,252368.0,82.7,82.89,82.64,82.81,252368.0
2025-06-20 12:00:00,82.83,82.91,82.68,82.71,231732.0,82.83,82.91,82.68,82.71,231732.0
2025-06-20 12:05:00,82.71,82.76,82.59,82.59,106366.0,82.71,82.76,82.59,82.59,106366.0
2025-06-20 12:10:00,82.58,82.71,82.55,82.71,77111.0,82.58,82.71,82.55,82.71,77111.0
2025-06-20 12:15:00,82.74,82.79,82.66,82.68,58096.0,82.74,82.79,82.66,82.68,58096.0
2025-06-20 12:20:00,82.7,82.76,82.65,82.7,107906.0,82.7,82.76,82.65,82.7,107906.0
2025-06-20 12:25:00,82.69,82.76,82.64,82.71,67230.0,82.69,82.76,82.64,82.71,67230.0
2025-06-20 12:30:00,82.71,82.71,82.52,82.55,87656.0,82.71,82.71,82.52,82.55,87656.0
2025-06-20 12:35:00,82.54,82.58,82.43,82.47,94551.0,82.54,82.58,82.43,82.47,94551.0
2025-06-20 12:40:00,82.48,82.6,82.46,82.51,125423.0,82.48,82.6,82.46,82.51,125423.0
2025-06-20 12:45:00,82.51,82.56,82.25,82.29,153930.0,82.51,82.56,82.25,82.29,153930.0
2025-06-20 12:50:00,82.29,82.33,82.21,82.27,90685.0,82.29,82.33,82.21,82.27,90685.0
2025-06-20 12:55:00,82.27,82.94,82.27,82.68,488673.0,82.27,82.94,82.27,82.68,488673.0
2025-06-20 13:00:00,82.7,83.02,82.54,82.6,344794.0,82.7,83.02,82.54,82.6,344794.0
2025-06-20 13:05:00,82.61,82.65,82.32,82.45,91115.0,82.61,82.65,82.32,82.45,91115.0
2025-06-20 13:10:00,82.44,82.61,82.4,82.6,61636.0,82.44,82.61,82.4,82.6,61636.0
2025-06-20 13:15:00,82.59,82.6,82.23,82.44,435248.0,82.59,82.6,82.23,82.44,435248.0
2025-06-20 13:20:00,82.44,82.55,82.37,82.52,202483.0,82.44,82.55,82.37,82.52,202483.0
2025-06-20 13:25:00,82.51,82.79,82.5,82.72,152488.0,82.51,82.79,82.5,82.72,152488.0
2025-06-20 13:30:00,82.73,82.88,82.71,82.8,152767.0,82.73,82.88,82.71,82.8,152767.0
2025-06-20 13:35:00,82.81,82.86,82.7,82.7,45442.0,82.81,82.86,82.7,82.7,45442.0
2025-06-20 13:40:00,82.71,83.09,82.67,83.09,168401.0,82.71,83.09,82.67,83.09,168401.0
2025-06-20 13:45:00,83.08,83.32,83.07,83.27,120671.0,83.08,83.32,83.07,83.27,120671.0
2025-06-20 13:50:00,83.27,83.38,83.09,83.2,167098.0,83.27,83.38,83.09,83.2,167098.0
2025-06-20 13:55:00,83.2,83.32,83.16,83.31,89704.0,83.2,83.32,83.16,83.31,89704.0
2025-06-20 14:00:00,83.3,83.3,82.85,82.88,195648.0,83.3,83.3,82.85,82.88,195648.0
2025-06-20 14:05:00,82.89,82.99,82.72,82.78,132539.0,82.89,82.99,82.72,82.78,132539.0
2025-06-20 14:10:00,82.78,82.86,82.56,82.64,94072.0,82.78,82.86,82.56,82.64,94072.0
2025-06-20 14:15:00,82.66,82.79,82.65,82.77,134206.0,82.66,82.79,82.65,82.77,134206.0
2025-06-20 14:20:00,82.78,82.98,82.78,82.9,78406.0,82.78,82.98,82.78,82.9,78406.0
2025-06-20 14:25:00,82.91,83.1,82.87,83.0,116263.0,82.91,83.1,82.87,83.0,116263.0
2025-06-20 14:30:00,83.01,83.12,83.01,83.04,61822.0,83.01,83.12,83.01,83.04,61822.0
2025-06-20 14:35:00,83.04,83.07,82.76,82.81,116476.0,83.04,83.07,82.76,82.81,116476.0
2025-06-20 14:40:00,82.81,82.92,82.81,82.92,52556.0,82.81,82.92,82.81,82.92,52556.0
2025-06-20 14:45:00,82.92,83.06,82.92,83.0,31477.0,82.92,83.06,82.92,83.0,31477.0
2025-06-20 14:50:00,82.98,83.0,82.94,82.95,19719.0,82.98,83.0,82.94,82.95,19719.0
2025-06-20 14:55:00,82.95,83.17,82.95,83.04,158151.0,82.95,83.17,82.95,83.04,158151.0
2025-06-20 15:00:00,83.05,83.09,83.04,83.07,19490.0,83.05,83.09,83.04,83.07,19490.0
2025-06-20 15:05:00,83.08,83.14,83.07,83.09,21594.0,83.08,83.14,83.07,83.09,21594.0
2025-06-20 15:10:00,83.09,83.16,83.09,83.12,22902.0,83.09,83.16,83.09,83.12,22902.0
2025-06-20 15:15:00,83.11,83.15,83.09,83.14,21033.0,83.11,83.15,83.09,83.14,21033.0
2025-06-20 15:20:00,83.13,83.15,82.99,83.01,44066.0,83.13,83.15,82.99,83.01,44066.0
2025-06-20 15:25:00,83.0,83.08,82.99,83.07,31028.0,83.0,83.08,82.99,83.07,31028.0
2025-06-20 15:30:00,83.08,83.16,83.05,83.11,69875.0,83.08,83.16,83.05,83.11,69875.0
2025-06-20 15:35:00,83.11,83.3,83.1,83.29,166484.0,83.11,83.3,83.1,83.29,166484.0
2025-06-20 15:40:00,83.3,83.35,83.25,83.29,149395.0,83.3,83.35,83.25,83.29,149395.0
2025-06-20 15:45:00,83.29,83.31,83.23,83.25,70154.0,83.29,83.31,83.23,83.25,70154.0
2025-06-20 15:50:00,83.26,83.3,83.16,83.19,177254.0,83.26,83.3,83.16,83.19,177254.0
2025-06-20 15:55:00,83.19,83.22,83.09,83.13,126772.0,83.19,83.22,83.09,83.13,126772.0